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
2026-06-10 0 66.25 66.20 66.25 65.80 67.30 8,390,207 555,738,303 66.237 66.25 66.20 66.25 65.80 67.30 8,390,207 66.237 -0.90%
2026-06-09 0 66.85 66.80 66.85 66.50 67.55 8,837,112 591,697,159 66.956 66.85 66.80 66.85 66.50 67.55 8,837,112 66.956 -1.18%
2026-06-08 0 67.65 67.55 67.65 66.50 67.85 4,757,931 320,733,654 67.410 67.65 67.55 67.65 66.50 67.85 4,757,931 67.410 -0.81%
2026-06-05 0 68.20 68.15 68.20 67.70 69.20 7,757,909 528,766,733 68.158 68.20 68.15 68.20 67.70 69.20 7,757,909 68.158 -0.73%
2026-06-04 0 68.70 68.70 68.80 68.50 69.40 4,795,564 330,462,669 68.910 68.70 68.70 68.80 68.50 69.40 4,795,564 68.910 -1.29%
2026-06-03 0 69.60 69.50 69.60 69.10 70.20 5,933,550 412,987,225 69.602 69.60 69.50 69.60 69.10 70.20 5,933,550 69.602 -0.50%
2026-06-02 0 69.95 69.90 69.95 68.80 70.05 7,178,956 499,384,025 69.562 69.95 69.90 69.95 68.80 70.05 7,178,956 69.562 0.94%
2026-06-01 0 69.30 69.30 69.35 68.35 70.00 9,282,578 642,411,348 69.206 69.30 69.30 69.35 68.35 70.00 9,282,578 69.206 -1.63%
2026-05-29 0 70.45 70.40 70.45 69.10 70.70 15,828,801 1,112,549,511 70.286 70.45 70.40 70.45 69.10 70.70 15,828,801 70.286 1.88%
2026-05-28 0 69.15 69.10 69.15 67.70 70.15 10,829,045 743,572,832 68.665 69.15 69.10 69.15 67.70 70.15 10,829,045 68.665 2.44%
2026-05-27 0 67.50 67.45 67.50 67.25 70.30 7,312,551 496,991,283 67.964 67.50 67.45 67.50 67.25 70.30 7,312,551 67.964 -2.10%
2026-05-26 0 70.55 70.50 70.55 70.40 72.00 8,734,314 619,069,660 70.878 68.95 68.90 68.95 68.80 70.37 8,937,255 69.268 -2.08%
2026-05-22 0 72.05 72.00 72.05 71.60 72.50 8,065,119 581,235,045 72.068 70.41 70.37 70.41 69.97 70.85 8,252,511 70.431 1.19%
2026-05-21 0 71.20 71.15 71.20 70.80 71.60 8,514,799 606,572,768 71.237 69.58 69.53 69.58 69.19 69.97 8,712,640 69.620 -0.49%
2026-05-20 0 71.55 71.50 71.55 70.60 71.60 12,718,175 903,639,106 71.051 69.93 69.88 69.93 69.00 69.97 13,013,681 69.438 0.28%
2026-05-19 0 71.35 71.30 71.35 70.95 72.00 6,660,759 475,068,157 71.323 69.73 69.68 69.73 69.34 70.37 6,815,521 69.704 -1.11%
2026-05-18 0 72.15 72.10 72.15 71.90 73.70 7,126,615 517,047,045 72.552 70.51 70.46 70.51 70.27 72.03 7,292,201 70.904 -1.23%
2026-05-15 0 73.05 73.05 73.10 72.65 74.35 8,595,749 630,120,481 73.306 71.39 71.39 71.44 71.00 72.66 8,795,470 71.641 -0.27%
2026-05-14 0 73.25 73.20 73.25 72.75 73.85 4,532,809 332,133,892 73.273 71.59 71.54 71.59 71.10 72.17 4,638,128 71.609 0.90%
2026-05-13 0 72.60 72.60 72.65 71.65 72.90 8,087,527 585,363,581 72.379 70.95 70.95 71.00 70.02 71.24 8,275,440 70.735 0.48%
2026-05-12 0 72.25 72.20 72.25 72.05 73.50 7,928,211 576,733,503 72.744 70.61 70.56 70.61 70.41 71.83 8,112,422 71.093 -0.55%
2026-05-11 0 72.65 72.65 72.70 72.30 73.35 7,155,065 520,231,958 72.708 71.00 71.00 71.05 70.66 71.68 7,321,312 71.057 -0.89%
2026-05-08 0 73.30 73.25 73.30 71.90 73.55 16,064,657 1,169,902,579 72.825 71.64 71.59 71.64 70.27 71.88 16,437,918 71.171 0.41%
2026-05-07 0 73.00 72.95 73.00 70.55 73.20 19,357,754 1,398,566,107 72.248 71.34 71.29 71.34 68.95 71.54 19,807,530 70.608 4.14%
2026-05-06 0 70.10 70.10 70.15 68.35 70.60 17,700,803 1,236,278,823 69.843 68.51 68.51 68.56 66.80 69.00 18,112,079 68.257 3.09%
2026-05-05 0 68.00 67.95 68.00 64.55 68.45 14,936,800 1,003,042,171 67.152 66.46 66.41 66.46 63.08 66.90 15,283,855 65.628 4.13%
2026-05-04 0 65.30 65.25 65.30 65.05 65.95 5,391,149 352,492,381 65.384 63.82 63.77 63.82 63.57 64.45 5,516,412 63.899 0.38%
2026-04-30 0 65.05 64.95 65.05 64.20 65.45 7,239,629 469,786,919 64.891 63.57 63.48 63.57 62.74 63.96 7,407,841 63.418 -1.36%
2026-04-29 0 65.95 65.85 65.95 64.65 65.95 8,281,742 542,804,478 65.542 64.45 64.35 64.45 63.18 64.45 8,474,167 64.054 1.70%
2026-04-28 0 64.85 64.80 64.85 64.55 65.40 5,317,224 344,993,020 64.882 63.38 63.33 63.38 63.08 63.91 5,440,769 63.409 0.23%
2026-04-27 0 64.70 64.65 64.70 64.30 65.30 5,879,982 380,609,696 64.730 63.23 63.18 63.23 62.84 63.82 6,016,603 63.260 -0.84%
2026-04-24 0 65.25 65.00 65.25 64.15 65.25 4,235,721 274,547,641 64.817 63.77 63.52 63.77 62.69 63.77 4,334,138 63.345 0.77%
2026-04-23 0 64.75 64.70 64.75 64.20 65.30 5,376,540 347,386,021 64.611 63.28 63.23 63.28 62.74 63.82 5,501,463 63.144 0.39%
2026-04-22 0 64.50 64.40 64.50 64.20 64.80 5,861,841 378,194,435 64.518 63.04 62.94 63.04 62.74 63.33 5,998,040 63.053 -0.62%
2026-04-21 0 64.90 64.75 64.90 64.10 64.90 6,499,211 419,415,850 64.533 63.43 63.28 63.43 62.64 63.43 6,650,220 63.068 1.09%
2026-04-20 0 64.20 64.15 64.20 63.45 64.50 4,829,832 308,654,602 63.906 62.74 62.69 62.74 62.01 63.04 4,942,053 62.455 0.23%
2026-04-17 0 64.05 64.05 64.10 63.00 64.55 8,773,682 559,833,799 63.808 62.60 62.60 62.64 61.57 63.08 8,977,538 62.359 0.00%
2026-04-16 0 64.05 64.05 64.10 63.85 65.00 6,734,457 432,090,641 64.161 62.60 62.60 62.64 62.40 63.52 6,890,931 62.704 0.16%
2026-04-15 0 63.95 63.95 64.00 63.55 64.45 6,226,308 398,019,028 63.925 62.50 62.50 62.55 62.11 62.99 6,370,976 62.474 -0.16%
2026-04-14 0 64.05 64.00 64.05 63.65 64.60 5,148,570 329,632,689 64.024 62.60 62.55 62.60 62.20 63.13 5,268,197 62.570 1.03%
2026-04-13 0 63.40 63.35 63.40 62.70 63.70 4,518,286 285,279,165 63.139 61.96 61.91 61.96 61.28 62.25 4,623,268 61.705 -1.09%
2026-04-10 0 64.10 64.00 64.10 63.35 64.10 6,969,475 445,474,942 63.918 62.64 62.55 62.64 61.91 62.64 7,131,410 62.467 1.75%
2026-04-09 0 63.00 62.95 63.00 62.05 63.10 5,319,402 333,968,615 62.783 61.57 61.52 61.57 60.64 61.67 5,442,998 61.357 -0.16%
2026-04-08 0 63.10 63.05 63.10 61.35 63.35 14,018,614 881,937,554 62.912 61.67 61.62 61.67 59.96 61.91 14,344,335 61.483 3.87%
2026-04-02 0 60.75 60.70 60.75 60.20 61.90 5,638,598 342,977,861 60.827 59.37 59.32 59.37 58.83 60.49 5,769,610 59.446 -0.33%
2026-04-01 0 60.95 60.90 60.95 60.60 61.60 5,769,043 352,761,373 61.147 59.57 59.52 59.57 59.22 60.20 5,903,086 59.759 2.27%
2026-03-31 0 59.60 59.55 59.60 59.10 60.00 7,460,871 443,969,980 59.506 58.25 58.20 58.25 57.76 58.64 7,634,224 58.155 0.93%
2026-03-30 0 59.05 59.05 59.10 57.75 59.20 5,905,714 347,052,319 58.766 57.71 57.71 57.76 56.44 57.86 6,042,933 57.431 -0.17%
2026-03-27 0 59.15 59.05 59.15 58.55 59.45 4,877,483 288,065,987 59.060 57.81 57.71 57.81 57.22 58.10 4,990,811 57.719 -0.08%
2026-03-26 0 59.20 59.15 59.20 58.85 60.60 4,126,351 245,261,349 59.438 57.86 57.81 57.86 57.51 59.22 4,222,226 58.088 -1.82%
2026-03-25 0 60.30 60.30 60.35 59.70 60.70 9,203,665 553,557,306 60.145 58.93 58.93 58.98 58.34 59.32 9,417,511 58.780 2.29%
2026-03-24 0 58.95 58.95 59.00 57.75 59.00 10,043,543 586,771,117 58.423 57.61 57.61 57.66 56.44 57.66 10,276,904 57.096 1.55%
2026-03-23 0 58.05 58.05 58.10 57.40 59.60 10,738,521 627,887,426 58.471 56.73 56.73 56.78 56.10 58.25 10,988,029 57.143 -3.73%
2026-03-20 0 60.30 60.30 60.35 59.75 62.40 28,410,422 1,718,585,795 60.491 58.93 58.93 58.98 58.39 60.98 29,070,535 59.118 0.58%
2026-03-19 0 59.95 59.90 59.95 59.15 60.80 6,256,553 375,379,887 59.998 58.59 58.54 58.59 57.81 59.42 6,401,923 58.635 -1.64%
2026-03-18 0 60.95 60.90 60.95 59.20 61.30 9,732,018 589,903,882 60.615 59.57 59.52 59.57 57.86 59.91 9,958,140 59.238 3.13%
2026-03-17 0 59.10 59.05 59.10 58.90 60.10 4,394,212 260,764,924 59.343 57.76 57.71 57.76 57.56 58.74 4,496,311 57.995 0.25%
2026-03-16 0 58.95 58.90 58.95 58.10 59.15 4,341,511 255,091,771 58.756 57.61 57.56 57.61 56.78 57.81 4,442,386 57.422 1.20%
2026-03-13 0 58.25 58.20 58.25 58.00 58.75 5,899,810 344,059,907 58.317 56.93 56.88 56.93 56.68 57.42 6,036,892 56.993 -1.60%
2026-03-12 0 59.20 59.15 59.20 58.50 60.20 7,188,624 425,218,703 59.152 57.86 57.81 57.86 57.17 58.83 7,355,651 57.808 -1.42%
2026-03-11 0 60.05 60.00 60.05 59.85 60.65 6,493,671 390,236,735 60.095 58.69 58.64 58.69 58.49 59.27 6,644,551 58.730 0.08%
2026-03-10 0 60.00 59.95 60.00 58.65 60.10 13,679,050 812,964,206 59.431 58.64 58.59 58.64 57.32 58.74 13,996,881 58.082 2.04%
2026-03-09 0 58.80 58.75 58.80 57.60 60.25 16,042,296 939,088,353 58.538 57.46 57.42 57.46 56.29 58.88 16,415,037 57.209 -4.47%
2026-03-06 0 61.55 61.50 61.55 60.60 61.55 10,260,134 628,501,383 61.257 60.15 60.10 60.15 59.22 60.15 10,498,527 59.866 0.65%
2026-03-05 0 61.15 61.15 61.20 60.05 62.10 10,132,701 622,715,353 61.456 59.76 59.76 59.81 58.69 60.69 10,368,133 60.061 2.17%
2026-03-04 0 59.85 59.80 59.85 59.05 62.30 13,529,763 811,016,556 59.943 58.49 58.44 58.49 57.71 60.89 13,844,126 58.582 -4.47%
2026-03-03 0 62.65 62.60 62.65 61.75 63.70 9,277,633 581,203,102 62.646 61.23 61.18 61.23 60.35 62.25 9,493,198 61.223 0.00%
2026-03-02 0 62.65 62.60 62.65 62.20 63.90 9,928,058 626,868,814 63.141 61.23 61.18 61.23 60.79 62.45 10,158,735 61.707 -2.72%
2026-02-27 0 64.40 64.35 64.40 63.15 64.60 8,478,793 543,011,521 64.043 62.94 62.89 62.94 61.72 63.13 8,675,797 62.589 -0.62%
2026-02-26 0 64.80 64.80 64.85 63.05 64.90 14,442,042 922,649,699 63.886 63.33 63.33 63.38 61.62 63.43 14,777,601 62.436 4.52%
2026-02-25 0 62.00 61.95 62.00 61.65 62.45 8,479,178 525,890,422 62.021 60.59 60.54 60.59 60.25 61.03 8,676,191 60.613 -0.88%
2026-02-24 0 62.55 62.50 62.55 62.20 64.25 10,312,425 649,432,662 62.976 61.13 61.08 61.13 60.79 62.79 10,552,033 61.546 -2.65%
2026-02-23 0 64.25 64.10 64.25 63.65 64.85 6,804,553 437,301,092 64.266 62.79 62.64 62.79 62.20 63.38 6,962,656 62.807 1.66%
2026-02-20 0 63.20 63.20 63.25 62.85 64.35 11,469,855 727,155,344 63.397 61.76 61.76 61.81 61.42 62.89 11,736,356 61.958 -0.63%
2026-02-16 0 63.60 63.60 63.70 63.05 63.80 2,568,312 162,945,218 63.444 62.16 62.16 62.25 61.62 62.35 2,627,986 62.004 0.16%
2026-02-13 0 63.50 63.45 63.50 62.30 63.90 5,503,587 348,692,314 63.357 62.06 62.01 62.06 60.89 62.45 5,631,462 61.919 0.00%
2026-02-12 0 63.50 63.45 63.50 62.95 64.80 8,133,495 515,871,856 63.426 62.06 62.01 62.06 61.52 63.33 8,322,476 61.985 -0.86%
2026-02-11 0 64.05 63.95 64.05 63.25 64.85 6,734,261 430,302,715 63.898 62.60 62.50 62.60 61.81 63.38 6,890,731 62.447 -0.54%
2026-02-10 0 64.40 64.35 64.40 64.15 65.90 10,702,781 694,272,866 64.868 62.94 62.89 62.94 62.69 64.40 10,951,459 63.395 -1.30%
2026-02-09 0 65.25 65.15 65.25 64.20 65.30 6,809,418 442,817,753 65.030 63.77 63.67 63.77 62.74 63.82 6,967,634 63.554 1.32%
2026-02-06 0 64.40 64.40 64.45 64.25 65.35 7,751,115 500,833,500 64.614 62.94 62.94 62.99 62.79 63.87 7,931,211 63.147 -2.05%
2026-02-05 0 65.75 65.70 65.75 64.55 65.75 12,497,274 817,213,793 65.391 64.26 64.21 64.26 63.08 64.26 12,787,647 63.907 0.69%
2026-02-04 0 65.30 65.25 65.30 64.00 65.55 11,413,626 743,122,100 65.108 63.82 63.77 63.82 62.55 64.06 11,678,820 63.630 2.03%
2026-02-03 0 64.00 63.90 64.00 61.75 64.10 12,132,864 772,265,063 63.651 62.55 62.45 62.55 60.35 62.64 12,414,770 62.205 4.07%
2026-02-02 0 61.50 61.50 61.55 60.60 62.85 19,724,346 1,215,315,028 61.615 60.10 60.10 60.15 59.22 61.42 20,182,639 60.216 -2.77%
2026-01-30 0 63.25 63.20 63.25 62.55 66.10 22,670,423 1,437,615,272 63.414 61.81 61.76 61.81 61.13 64.60 23,197,168 61.974 -4.60%
2026-01-29 0 66.30 66.30 66.40 65.40 66.45 8,030,035 530,282,669 66.037 64.79 64.79 64.89 63.91 64.94 8,216,612 64.538 0.00%
2026-01-28 0 66.30 66.25 66.30 65.25 66.50 11,469,302 756,310,269 65.942 64.79 64.75 64.79 63.77 64.99 11,735,790 64.445 1.53%
2026-01-27 0 65.30 65.25 65.30 63.85 65.60 10,829,331 705,117,146 65.112 63.82 63.77 63.82 62.40 64.11 11,080,949 63.633 0.46%
2026-01-26 0 65.00 64.95 65.00 63.45 65.70 20,200,224 1,312,961,160 64.997 63.52 63.48 63.52 62.01 64.21 20,669,574 63.521 3.50%
2026-01-23 0 62.80 62.70 62.80 61.95 62.95 13,127,204 822,325,203 62.643 61.37 61.28 61.37 60.54 61.52 13,432,213 61.220 1.37%
2026-01-22 0 61.95 61.85 61.95 61.50 62.65 9,996,047 618,658,415 61.890 60.54 60.45 60.54 60.10 61.23 10,228,304 60.485 0.98%
2026-01-21 0 61.35 61.30 61.35 60.70 61.65 8,149,379 498,746,761 61.201 59.96 59.91 59.96 59.32 60.25 8,338,729 59.811 0.82%
2026-01-20 0 60.85 60.80 60.85 59.10 62.15 13,926,303 840,413,580 60.347 59.47 59.42 59.47 57.76 60.74 14,249,879 58.977 1.08%
2026-01-19 0 60.20 60.05 60.20 60.00 62.00 8,854,133 537,042,967 60.654 58.83 58.69 58.83 58.64 60.59 9,059,858 59.277 -0.50%
2026-01-16 0 60.50 60.50 60.55 59.80 61.15 12,194,402 735,354,683 60.303 59.13 59.13 59.18 58.44 59.76 12,477,738 58.933 1.77%
2026-01-15 0 59.45 59.35 59.45 58.40 59.75 9,597,261 568,705,185 59.257 58.10 58.00 58.10 57.07 58.39 9,820,252 57.911 0.34%
2026-01-14 0 59.25 59.05 59.25 58.55 59.80 12,961,619 768,529,986 59.293 57.90 57.71 57.90 57.22 58.44 13,262,781 57.946 0.08%
2026-01-13 0 59.20 59.00 59.20 58.55 59.45 11,650,652 687,594,396 59.018 57.86 57.66 57.86 57.22 58.10 11,921,354 57.678 0.94%
2026-01-12 0 58.65 58.60 58.65 57.20 58.70 14,699,673 857,653,412 58.345 57.32 57.27 57.32 55.90 57.37 15,041,218 57.020 2.62%
2026-01-09 0 57.15 57.10 57.15 55.25 57.15 11,028,764 621,639,698 56.365 55.85 55.80 55.85 54.00 55.85 11,285,016 55.085 3.72%
2026-01-08 0 55.10 55.05 55.10 54.60 55.10 5,429,241 298,390,461 54.960 53.85 53.80 53.85 53.36 53.85 5,555,389 53.712 0.73%
2026-01-07 0 54.70 54.65 54.70 54.55 55.60 4,814,958 264,002,331 54.830 53.46 53.41 53.46 53.31 54.34 4,926,833 53.585 -1.17%
2026-01-06 0 55.35 55.30 55.35 53.80 55.40 8,590,646 472,978,099 55.057 54.09 54.04 54.09 52.58 54.14 8,790,249 53.807 3.26%
2026-01-05 0 53.60 53.55 53.60 52.70 54.00 7,425,766 395,622,074 53.277 52.38 52.33 52.38 51.50 52.77 7,598,303 52.067 -0.74%
2026-01-02 0 54.00 53.95 54.00 52.95 54.10 4,093,491 220,529,988 53.873 52.77 52.72 52.77 51.75 52.87 4,188,603 52.650 1.98%
2025-12-31 0 52.95 52.95 53.00 52.65 53.10 2,863,632 151,310,649 52.839 51.75 51.75 51.80 51.45 51.89 2,930,168 51.639 -0.56%
2025-12-30 0 53.25 53.15 53.25 52.55 53.45 7,243,509 383,628,966 52.962 52.04 51.94 52.04 51.36 52.24 7,411,811 51.759 -0.37%
2025-12-29 0 53.45 53.40 53.45 52.95 55.30 8,774,884 469,229,281 53.474 52.24 52.19 52.24 51.75 54.04 8,978,768 52.260 -3.35%
2025-12-24 0 55.30 55.10 55.30 54.90 55.50 2,415,232 133,362,280 55.217 54.04 53.85 54.04 53.65 54.24 2,471,350 53.963 0.55%
2025-12-23 0 55.00 54.95 55.00 54.35 55.10 3,147,067 172,718,377 54.882 53.75 53.70 53.75 53.12 53.85 3,220,189 53.636 0.92%
2025-12-22 0 54.50 54.40 54.50 54.05 55.00 3,557,496 193,489,265 54.389 53.26 53.16 53.26 52.82 53.75 3,640,154 53.154 -0.37%
2025-12-19 0 54.70 54.60 54.70 53.80 54.70 9,736,624 530,713,685 54.507 53.46 53.36 53.46 52.58 53.46 9,962,854 53.269 1.11%
2025-12-18 0 54.10 54.05 54.10 53.80 54.30 5,452,258 294,574,754 54.028 52.87 52.82 52.87 52.58 53.07 5,578,941 52.801 0.09%
2025-12-17 0 54.05 54.00 54.05 53.30 54.10 5,700,532 306,425,309 53.754 52.82 52.77 52.82 52.09 52.87 5,832,983 52.533 0.84%
2025-12-16 0 53.60 53.55 53.60 53.20 54.80 6,662,482 357,673,035 53.685 52.38 52.33 52.38 51.99 53.56 6,817,284 52.466 -2.10%
2025-12-15 0 54.75 54.70 54.75 54.65 55.15 3,703,909 203,017,498 54.812 53.51 53.46 53.51 53.41 53.90 3,789,969 53.567 -1.17%
2025-12-12 0 55.40 55.30 55.40 54.35 55.50 6,600,938 363,386,567 55.051 54.14 54.04 54.14 53.12 54.24 6,754,310 53.801 2.50%
2025-12-11 0 54.05 54.00 54.05 53.80 54.65 7,041,296 381,340,458 54.158 52.82 52.77 52.82 52.58 53.41 7,204,900 52.928 -0.37%
2025-12-10 0 54.25 54.20 54.25 53.90 54.45 5,581,353 302,225,886 54.149 53.02 52.97 53.02 52.68 53.21 5,711,035 52.920 -0.37%
2025-12-09 0 54.45 54.35 54.45 54.05 55.65 7,629,896 416,970,106 54.650 53.21 53.12 53.21 52.82 54.39 7,807,176 53.409 -1.18%
2025-12-08 0 55.10 55.05 55.10 55.00 56.20 7,053,521 392,243,557 55.610 53.85 53.80 53.85 53.75 54.92 7,217,409 54.347 -1.78%
2025-12-05 0 56.10 56.10 56.20 56.10 57.55 9,349,076 527,151,090 56.385 54.83 54.83 54.92 54.83 56.24 9,566,301 55.105 -2.43%
2025-12-04 0 57.50 57.40 57.50 57.15 57.75 5,907,629 339,228,873 57.422 56.19 56.10 56.19 55.85 56.44 6,044,892 56.118 0.61%
2025-12-03 0 57.15 57.05 57.15 56.50 57.20 5,462,762 310,861,931 56.906 55.85 55.75 55.85 55.22 55.90 5,589,689 55.613 0.53%
2025-12-02 0 56.85 56.80 56.85 55.90 57.40 9,873,496 560,677,618 56.786 55.56 55.51 55.56 54.63 56.10 10,102,906 55.497 1.70%
2025-12-01 0 55.90 55.80 55.90 54.95 56.00 6,280,267 349,430,181 55.639 54.63 54.53 54.63 53.70 54.73 6,426,188 54.376 1.73%
2025-11-28 0 54.95 54.90 54.95 54.75 55.40 3,576,177 196,721,448 55.009 53.70 53.65 53.70 53.51 54.14 3,659,269 53.760 0.09%
2025-11-27 0 54.90 54.85 54.90 54.70 55.30 4,235,891 232,640,586 54.921 53.65 53.60 53.65 53.46 54.04 4,334,312 53.674 -0.54%
2025-11-26 0 55.20 55.15 55.20 54.60 55.45 6,974,709 384,208,044 55.086 53.95 53.90 53.95 53.36 54.19 7,136,766 53.835 0.73%
2025-11-25 0 54.80 54.75 54.80 54.45 55.15 5,487,228 300,607,798 54.783 53.56 53.51 53.56 53.21 53.90 5,614,723 53.539 0.18%
2025-11-24 0 54.70 54.65 54.70 53.95 55.50 14,846,685 814,316,209 54.848 53.46 53.41 53.46 52.72 54.24 15,191,646 53.603 2.34%
2025-11-21 0 53.45 53.35 53.45 52.50 53.80 8,833,769 469,760,857 53.178 52.24 52.14 52.24 51.31 52.58 9,039,021 51.970 0.00%
2025-11-20 0 53.45 53.45 53.50 53.25 53.95 3,141,188 168,015,542 53.488 52.24 52.24 52.29 52.04 52.72 3,214,173 52.273 0.28%
2025-11-19 0 53.30 53.25 53.30 53.15 53.70 2,994,581 159,849,860 53.380 52.09 52.04 52.09 51.94 52.48 3,064,160 52.168 -0.09%
2025-11-18 0 53.35 53.30 53.35 53.15 54.45 4,558,809 244,283,954 53.585 52.14 52.09 52.14 51.94 53.21 4,664,732 52.368 -2.29%
2025-11-17 0 54.60 54.55 54.60 54.30 54.85 4,958,504 270,648,830 54.583 53.36 53.31 53.36 53.07 53.60 5,073,714 53.343 0.09%
2025-11-14 0 54.55 54.50 54.55 54.35 55.05 5,995,034 327,216,597 54.581 53.31 53.26 53.31 53.12 53.80 6,134,328 53.342 -0.91%
2025-11-13 0 55.05 55.00 55.05 54.70 55.90 7,558,834 417,381,753 55.218 53.80 53.75 53.80 53.46 54.63 7,734,463 53.964 -0.36%
2025-11-12 0 55.25 55.20 55.25 53.10 55.25 15,442,067 842,275,721 54.544 54.00 53.95 54.00 51.89 54.00 15,800,862 53.306 4.15%
2025-11-11 0 53.05 53.05 53.10 52.70 53.40 5,033,370 266,727,828 52.992 51.85 51.85 51.89 51.50 52.19 5,150,320 51.789 0.28%
2025-11-10 0 52.90 52.85 52.90 52.55 52.95 4,504,070 237,903,100 52.820 51.70 51.65 51.70 51.36 51.75 4,608,722 51.620 0.67%
2025-11-07 0 52.55 52.55 52.60 52.25 52.85 6,314,606 331,535,738 52.503 51.36 51.36 51.41 51.06 51.65 6,461,325 51.311 0.00%
2025-11-06 0 52.55 52.55 52.60 51.90 52.70 6,232,250 327,087,302 52.483 51.36 51.36 51.41 50.72 51.50 6,377,056 51.291 1.74%
2025-11-05 0 51.65 51.60 51.65 51.10 51.90 4,308,346 221,914,915 51.508 50.48 50.43 50.48 49.94 50.72 4,408,450 50.339 -0.29%
2025-11-04 0 51.80 51.75 51.80 51.60 52.65 4,660,428 243,003,717 52.142 50.62 50.57 50.62 50.43 51.45 4,768,713 50.958 -0.48%
2025-11-03 0 52.05 52.00 52.05 51.45 52.15 3,815,805 197,942,909 51.874 50.87 50.82 50.87 50.28 50.97 3,904,465 50.697 1.07%
2025-10-31 0 51.50 51.45 51.50 51.00 51.90 6,507,182 334,769,061 51.446 50.33 50.28 50.33 49.84 50.72 6,658,376 50.278 0.10%
2025-10-30 0 51.45 51.45 51.50 51.20 52.45 6,661,449 343,807,993 51.612 50.28 50.28 50.33 50.04 51.26 6,816,227 50.440 -1.72%
2025-10-28 0 52.35 52.30 52.35 51.80 52.65 7,714,776 403,661,036 52.323 51.16 51.11 51.16 50.62 51.45 7,894,028 51.135 0.96%
2025-10-27 0 51.85 51.75 51.85 51.50 52.05 4,958,926 256,961,158 51.818 50.67 50.57 50.67 50.33 50.87 5,074,146 50.641 1.37%
2025-10-24 0 51.15 51.10 51.15 50.85 51.70 3,320,868 170,063,569 51.211 49.99 49.94 49.99 49.70 50.53 3,398,028 50.048 0.49%
2025-10-23 0 50.90 50.90 50.95 50.50 51.25 4,925,759 250,470,305 50.849 49.74 49.74 49.79 49.35 50.09 5,040,209 49.694 0.39%
2025-10-22 0 50.70 50.70 50.80 50.65 51.80 5,309,211 270,941,799 51.032 49.55 49.55 49.65 49.50 50.62 5,432,570 49.874 -1.65%
2025-10-21 0 51.55 51.50 51.55 51.30 52.30 6,194,937 321,242,567 51.856 50.38 50.33 50.38 50.14 51.11 6,338,876 50.678 0.68%
2025-10-20 0 51.20 51.15 51.20 50.50 51.25 4,726,716 241,322,882 51.055 50.04 49.99 50.04 49.35 50.09 4,836,541 49.896 1.59%
2025-10-17 0 50.40 50.35 50.40 50.10 51.05 7,072,209 356,231,948 50.371 49.26 49.21 49.26 48.96 49.89 7,236,531 49.227 -0.69%
2025-10-16 0 50.75 50.75 50.80 50.55 51.40 3,161,598 160,699,632 50.829 49.60 49.60 49.65 49.40 50.23 3,235,057 49.674 -1.36%
2025-10-15 0 51.45 51.45 51.50 50.90 51.60 4,523,631 232,214,117 51.334 50.28 50.28 50.33 49.74 50.43 4,628,737 50.168 1.48%
2025-10-14 0 50.70 50.70 50.75 50.55 51.25 8,978,636 455,633,902 50.746 49.55 49.55 49.60 49.40 50.09 9,187,254 49.594 -0.78%
2025-10-13 0 51.10 50.95 51.10 50.15 51.50 10,211,425 518,043,073 50.732 49.94 49.79 49.94 49.01 50.33 10,448,686 49.580 -1.83%
2025-10-10 0 52.05 52.00 52.05 51.45 52.15 5,573,004 289,121,338 51.879 50.87 50.82 50.87 50.28 50.97 5,702,492 50.701 0.10%
2025-10-09 0 52.00 51.95 52.00 51.50 52.75 7,796,261 406,285,554 52.113 50.82 50.77 50.82 50.33 51.55 7,977,406 50.930 1.36%
2025-10-08 0 51.30 51.30 51.35 50.20 51.35 6,369,225 324,528,797 50.953 50.14 50.14 50.18 49.06 50.18 6,517,213 49.796 1.48%
2025-10-06 0 50.55 50.55 50.60 50.30 51.30 2,794,449 141,375,246 50.591 49.40 49.40 49.45 49.16 50.14 2,859,378 49.443 -1.27%
2025-10-03 0 51.20 51.15 51.20 50.80 51.65 3,131,346 160,109,586 51.131 50.04 49.99 50.04 49.65 50.48 3,204,103 49.970 -0.78%
2025-10-02 0 51.60 51.55 51.60 51.30 51.95 5,019,519 259,026,423 51.604 50.43 50.38 50.43 50.14 50.77 5,136,147 50.432 0.68%
2025-09-30 0 51.25 51.20 51.25 50.55 51.25 6,370,445 325,049,682 51.025 50.09 50.04 50.09 49.40 50.09 6,518,462 49.866 0.69%
2025-09-29 0 50.90 50.80 50.90 49.74 50.90 9,182,660 463,406,376 50.465 49.74 49.65 49.74 48.61 49.74 9,396,018 49.319 2.41%
2025-09-26 0 49.70 49.70 49.72 49.64 50.60 8,079,132 404,149,728 50.024 48.57 48.57 48.59 48.51 49.45 8,266,850 48.888 -0.80%
2025-09-25 0 50.10 50.05 50.10 49.88 50.85 5,865,709 294,259,906 50.166 48.96 48.91 48.96 48.75 49.70 6,001,998 49.027 -0.69%
2025-09-24 0 50.45 50.40 50.45 50.15 50.65 5,069,617 255,393,757 50.377 49.30 49.26 49.30 49.01 49.50 5,187,409 49.233 0.30%
2025-09-23 0 50.30 50.25 50.30 49.76 50.50 4,567,528 229,233,034 50.188 49.16 49.11 49.16 48.63 49.35 4,673,654 49.048 0.30%
2025-09-22 0 50.15 50.10 50.15 49.84 50.95 7,037,962 353,323,862 50.203 49.01 48.96 49.01 48.71 49.79 7,201,488 49.063 -0.79%
2025-09-19 0 50.55 50.55 50.60 50.35 51.70 10,233,256 518,545,027 50.673 49.40 49.40 49.45 49.21 50.53 10,471,025 49.522 -1.75%
2025-09-18 0 51.45 51.40 51.45 51.20 52.15 5,535,091 285,685,496 51.614 50.28 50.23 50.28 50.04 50.97 5,663,698 50.442 -1.72%
2025-09-17 0 52.35 52.30 52.35 51.80 52.40 7,138,436 372,462,648 52.177 51.16 51.11 51.16 50.62 51.21 7,304,297 50.992 0.58%
2025-09-16 0 52.05 52.00 52.05 51.75 52.55 5,737,280 299,191,644 52.149 50.87 50.82 50.87 50.57 51.36 5,870,585 50.965 0.29%
2025-09-15 0 51.90 51.85 51.90 51.65 51.95 3,338,226 173,028,250 51.832 50.72 50.67 50.72 50.48 50.77 3,415,789 50.655 0.31%
2025-09-12 0 52.45 52.45 52.50 52.25 52.90 4,840,442 254,021,489 52.479 50.57 50.57 50.61 50.37 51.00 5,020,875 50.593 0.48%
2025-09-11 0 52.20 52.15 52.20 51.50 52.35 4,925,365 256,271,696 52.031 50.32 50.28 50.32 49.65 50.47 5,108,964 50.161 0.19%
2025-09-10 0 52.10 52.05 52.10 51.55 52.20 5,479,103 284,611,839 51.945 50.23 50.18 50.23 49.70 50.32 5,683,343 50.078 0.87%
2025-09-09 0 51.65 51.60 51.65 51.40 51.95 5,031,479 259,633,332 51.602 49.79 49.75 49.79 49.55 50.08 5,219,033 49.747 0.00%
2025-09-08 0 51.65 51.60 51.65 50.85 51.75 5,059,678 260,249,594 51.436 49.79 49.75 49.79 49.02 49.89 5,248,284 49.588 0.68%
2025-09-05 0 51.30 51.25 51.30 50.90 51.35 5,052,390 258,726,634 51.209 49.46 49.41 49.46 49.07 49.50 5,240,724 49.368 1.28%
2025-09-04 0 50.65 50.60 50.65 50.35 51.20 5,020,576 254,071,074 50.606 48.83 48.78 48.83 48.54 49.36 5,207,724 48.787 -0.69%
2025-09-03 0 51.00 50.95 51.00 50.80 51.90 5,221,041 266,918,102 51.124 49.17 49.12 49.17 48.97 50.03 5,415,662 49.286 -1.45%
2025-09-02 0 51.75 51.65 51.75 51.65 52.50 4,705,757 244,488,478 51.955 49.89 49.79 49.89 49.79 50.61 4,881,170 50.088 0.10%
2025-09-01 0 51.70 51.60 51.70 51.45 52.25 3,406,242 176,108,250 51.702 49.84 49.75 49.84 49.60 50.37 3,533,214 49.844 0.68%
2025-08-29 0 51.35 51.35 51.45 51.35 51.85 4,596,373 236,772,085 51.513 49.50 49.50 49.60 49.50 49.99 4,767,708 49.662 -0.29%
2025-08-28 0 51.50 51.40 51.50 51.00 51.75 5,688,557 292,809,544 51.473 49.65 49.55 49.65 49.17 49.89 5,900,605 49.624 0.68%
2025-08-27 0 51.15 51.10 51.15 50.95 51.75 6,706,410 343,532,324 51.224 49.31 49.26 49.31 49.12 49.89 6,956,399 49.384 -0.39%
2025-08-26 0 51.35 51.35 51.40 51.35 52.30 7,262,757 374,790,787 51.604 49.50 49.50 49.55 49.50 50.42 7,533,485 49.750 -1.72%
2025-08-25 0 52.25 52.20 52.25 51.90 52.60 4,997,070 261,402,290 52.311 50.37 50.32 50.37 50.03 50.71 5,183,342 50.431 0.87%
2025-08-22 0 51.80 51.80 51.85 51.40 52.35 3,978,770 205,573,145 51.668 49.94 49.94 49.99 49.55 50.47 4,127,083 49.811 0.00%
2025-08-21 0 51.80 51.75 51.80 51.20 52.10 7,001,601 362,821,264 51.820 49.94 49.89 49.94 49.36 50.23 7,262,594 49.958 1.07%
2025-08-20 0 51.25 51.25 51.30 51.15 51.80 5,834,460 299,816,177 51.387 49.41 49.41 49.46 49.31 49.94 6,051,946 49.540 -0.49%
2025-08-19 0 51.50 51.45 51.50 51.15 51.70 4,776,851 245,674,810 51.430 49.65 49.60 49.65 49.31 49.84 4,954,914 49.582 0.68%
2025-08-18 0 51.15 51.15 51.20 51.15 52.50 7,027,308 362,889,380 51.640 49.31 49.31 49.36 49.31 50.61 7,289,259 49.784 -0.58%
2025-08-15 0 51.45 51.40 51.45 50.85 53.30 13,252,374 691,155,698 52.153 49.60 49.55 49.60 49.02 51.38 13,746,372 50.279 -1.06%
2025-08-14 0 52.00 51.95 52.00 51.75 52.95 5,405,091 281,555,892 52.091 50.13 50.08 50.13 49.89 51.05 5,606,572 50.219 -0.38%
2025-08-13 0 52.20 52.20 52.25 51.40 52.35 8,570,480 445,191,162 51.945 50.32 50.32 50.37 49.55 50.47 8,889,955 50.078 1.75%
2025-08-12 0 51.30 51.25 51.30 50.85 51.55 5,117,801 262,204,144 51.234 49.46 49.41 49.46 49.02 49.70 5,308,573 49.393 -0.10%
2025-08-11 0 51.35 51.30 51.35 51.25 51.90 4,455,029 229,099,083 51.425 49.50 49.46 49.50 49.41 50.03 4,621,096 49.577 -0.19%
2025-08-08 0 51.45 51.45 51.50 50.85 51.80 9,077,453 466,493,004 51.390 49.60 49.60 49.65 49.02 49.94 9,415,826 49.544 0.59%
2025-08-07 0 51.15 51.10 51.15 50.15 51.40 5,130,774 261,411,268 50.950 49.31 49.26 49.31 48.35 49.55 5,322,030 49.119 2.10%
2025-08-06 0 50.10 50.05 50.10 49.96 50.85 6,470,487 324,881,101 50.210 48.30 48.25 48.30 48.16 49.02 6,711,682 48.405 -1.57%
2025-08-05 0 50.90 50.85 50.90 50.10 51.10 4,785,116 242,537,556 50.686 49.07 49.02 49.07 48.30 49.26 4,963,487 48.864 0.99%
2025-08-04 0 50.40 50.35 50.40 49.50 50.70 8,771,341 439,549,779 50.112 48.59 48.54 48.59 47.72 48.88 9,098,303 48.311 -0.20%
2025-08-01 0 50.50 50.45 50.50 50.40 51.25 10,883,869 551,523,972 50.674 48.69 48.64 48.69 48.59 49.41 11,289,578 48.852 -1.75%
2025-07-31 0 51.40 51.40 51.45 51.30 52.45 9,931,266 512,397,819 51.594 49.55 49.55 49.60 49.46 50.57 10,301,466 49.740 -2.19%
2025-07-30 0 52.55 52.50 52.55 52.35 53.15 5,792,598 305,066,372 52.665 50.66 50.61 50.66 50.47 51.24 6,008,524 50.772 -1.41%
2025-07-29 0 53.30 53.25 53.30 52.05 53.40 10,042,264 529,600,810 52.737 51.38 51.34 51.38 50.18 51.48 10,416,601 50.842 0.57%
2025-07-28 0 53.00 53.00 53.10 52.60 54.60 14,418,595 770,441,494 53.434 51.10 51.10 51.19 50.71 52.64 14,956,065 51.514 -0.84%
2025-07-25 0 53.45 53.40 53.45 51.75 53.80 14,723,318 781,063,193 53.049 51.53 51.48 51.53 49.89 51.87 15,272,147 51.143 2.20%
2025-07-24 0 52.30 52.25 52.30 50.60 52.80 15,539,181 808,989,201 52.061 50.42 50.37 50.42 48.78 50.90 16,118,423 50.190 2.85%
2025-07-23 0 50.85 50.80 50.85 50.40 51.20 7,781,937 395,104,167 50.772 49.02 48.97 49.02 48.59 49.36 8,072,018 48.947 0.30%
2025-07-22 0 50.70 50.65 50.70 49.25 51.00 12,207,936 615,463,112 50.415 48.88 48.83 48.88 47.48 49.17 12,663,001 48.603 2.94%
2025-07-21 0 49.25 49.20 49.25 49.00 49.50 4,685,926 230,514,551 49.193 47.48 47.43 47.48 47.24 47.72 4,860,600 47.425 0.61%
2025-07-18 0 48.95 48.90 48.95 48.30 49.00 6,531,211 318,177,318 48.716 47.19 47.14 47.19 46.56 47.24 6,774,670 46.966 0.82%
2025-07-17 0 48.55 48.50 48.55 48.45 48.90 3,950,003 192,145,180 48.644 46.81 46.76 46.81 46.71 47.14 4,097,244 46.896 0.52%
2025-07-16 0 48.30 48.30 48.35 48.15 48.70 5,204,115 252,147,525 48.452 46.56 46.56 46.61 46.42 46.95 5,398,105 46.710 0.31%
2025-07-15 0 48.15 48.15 48.20 47.80 48.40 5,805,070 279,289,385 48.111 46.42 46.42 46.47 46.08 46.66 6,021,461 46.382 0.31%
2025-07-14 0 48.00 47.90 48.00 47.60 48.25 3,787,712 181,547,432 47.931 46.28 46.18 46.28 45.89 46.52 3,928,904 46.208 0.00%
2025-07-11 0 48.00 47.95 48.00 47.95 48.50 5,648,600 272,220,287 48.193 46.28 46.23 46.28 46.23 46.76 5,859,158 46.461 0.10%
2025-07-10 0 47.95 47.90 47.95 47.30 48.00 4,935,023 235,517,265 47.724 46.23 46.18 46.23 45.60 46.28 5,118,982 46.009 0.42%
2025-07-09 0 47.75 47.70 47.75 47.20 47.85 7,381,305 351,211,234 47.581 46.03 45.99 46.03 45.50 46.13 7,656,452 45.871 -0.21%
2025-07-08 0 47.85 47.80 47.85 47.60 48.45 5,802,719 277,556,075 47.832 46.13 46.08 46.13 45.89 46.71 6,019,022 46.113 -0.31%
2025-07-07 0 48.00 48.00 48.05 47.85 48.55 4,135,389 198,584,360 48.021 46.28 46.28 46.32 46.13 46.81 4,289,541 46.295 -1.23%
2025-07-04 0 48.60 48.60 48.65 48.15 49.20 4,618,833 224,105,996 48.520 46.85 46.85 46.90 46.42 47.43 4,791,006 46.776 -1.62%
2025-07-03 0 49.40 49.35 49.40 49.15 49.95 5,601,332 277,217,639 49.491 47.62 47.58 47.62 47.38 48.15 5,810,128 47.713 0.30%
2025-07-02 0 49.25 49.20 49.25 48.60 49.35 9,890,994 484,091,347 48.943 47.48 47.43 47.48 46.85 47.58 10,259,693 47.184 1.97%
2025-06-30 0 48.30 48.30 48.35 48.15 48.80 7,020,252 339,735,404 48.394 46.56 46.56 46.61 46.42 47.05 7,281,940 46.655 -0.82%
2025-06-27 0 48.70 48.65 48.70 48.30 49.50 7,241,287 352,536,534 48.684 46.95 46.90 46.95 46.56 47.72 7,511,215 46.935 -0.61%
2025-06-26 0 49.00 48.95 49.00 48.80 49.25 6,319,591 309,779,227 49.019 47.24 47.19 47.24 47.05 47.48 6,555,161 47.257 -0.10%
2025-06-25 0 49.05 49.00 49.05 48.60 49.10 8,633,111 422,680,027 48.960 47.29 47.24 47.29 46.85 47.34 8,954,921 47.201 0.41%
2025-06-24 0 48.85 48.80 48.85 48.50 49.20 7,344,963 359,401,193 48.932 47.09 47.05 47.09 46.76 47.43 7,618,755 47.173 0.93%
2025-06-23 0 48.40 48.35 48.40 46.65 48.50 6,798,115 325,912,503 47.942 46.66 46.61 46.66 44.97 46.76 7,051,523 46.219 2.11%
2025-06-20 0 47.40 47.40 47.45 47.20 47.95 8,420,530 399,866,332 47.487 45.70 45.70 45.74 45.50 46.23 8,734,415 45.781 -0.63%
2025-06-19 0 47.70 47.65 47.70 47.40 49.10 9,425,897 451,588,435 47.909 45.99 45.94 45.99 45.70 47.34 9,777,259 46.188 -3.15%
2025-06-18 0 49.25 49.20 49.25 48.30 49.25 11,783,818 576,404,957 48.915 47.48 47.43 47.48 46.56 47.48 12,223,074 47.157 1.76%
2025-06-17 0 48.40 48.40 48.45 47.90 48.75 6,835,961 330,689,372 48.375 46.66 46.66 46.71 46.18 47.00 7,090,780 46.637 0.41%
2025-06-16 0 48.20 48.15 48.20 47.60 48.40 9,179,673 441,352,978 48.079 46.47 46.42 46.47 45.89 46.66 9,521,856 46.352 1.69%
2025-06-13 0 47.40 47.40 47.45 46.55 48.00 13,522,804 641,278,701 47.422 45.70 45.70 45.74 44.88 46.28 14,026,883 45.718 0.74%
2025-06-12 0 47.05 47.00 47.05 46.25 47.25 8,200,361 384,650,722 46.907 45.36 45.31 45.36 44.59 45.55 8,506,039 45.221 1.40%
2025-06-11 0 46.40 46.40 46.45 45.95 46.70 7,677,419 356,630,281 46.452 44.73 44.73 44.78 44.30 45.02 7,963,604 44.783 0.76%
2025-06-10 0 46.05 46.05 46.10 45.80 46.30 5,761,919 265,349,062 46.052 44.40 44.40 44.44 44.15 44.64 5,976,701 44.397 -0.11%
2025-06-09 0 46.10 46.05 46.10 45.85 46.30 6,959,874 320,408,542 46.037 44.44 44.40 44.44 44.20 44.64 7,219,312 44.382 0.44%
2025-06-06 0 45.90 45.85 45.90 45.60 46.25 7,030,219 322,902,597 45.931 44.25 44.20 44.25 43.96 44.59 7,292,279 44.280 0.55%
2025-06-05 0 45.65 45.65 45.70 45.25 45.80 5,753,585 262,236,571 45.578 44.01 44.01 44.06 43.62 44.15 5,968,057 43.940 1.56%
2025-06-04 0 44.95 44.95 45.00 44.80 45.90 7,961,576 359,758,445 45.187 43.33 43.33 43.38 43.19 44.25 8,258,353 43.563 -1.86%
2025-06-03 0 45.80 45.75 45.80 43.95 46.35 18,222,350 825,981,451 45.328 44.15 44.11 44.15 42.37 44.68 18,901,610 43.699 4.33%
2025-06-02 0 43.90 43.90 43.95 43.25 44.15 5,170,410 226,247,856 43.758 42.32 42.32 42.37 41.70 42.56 5,363,143 42.186 -0.57%
2025-05-30 0 44.15 44.10 44.15 43.05 44.15 14,952,637 656,748,407 43.922 42.56 42.52 42.56 41.50 42.56 15,510,014 42.344 1.38%
2025-05-29 0 43.55 43.50 43.55 43.05 43.85 4,532,707 197,264,801 43.520 41.98 41.94 41.98 41.50 42.27 4,701,669 41.956 0.00%
2025-05-28 0 43.55 43.50 43.55 43.10 43.60 4,916,048 213,269,890 43.382 41.98 41.94 41.98 41.55 42.03 5,099,300 41.823 0.93%
2025-05-27 0 43.15 43.15 43.20 42.95 43.70 8,958,910 387,732,907 43.279 41.60 41.60 41.65 41.41 42.13 9,292,864 41.724 -0.54%
2025-05-26 0 44.90 44.85 44.90 44.70 45.15 8,538,812 383,264,458 44.885 41.83 41.78 41.83 41.64 42.06 9,166,184 41.813 -0.44%
2025-05-23 0 45.10 45.05 45.10 44.90 45.25 5,272,067 237,427,993 45.035 42.01 41.97 42.01 41.83 42.15 5,659,422 41.953 0.00%
2025-05-22 0 45.10 45.05 45.10 44.75 45.40 6,684,328 300,920,872 45.019 42.01 41.97 42.01 41.69 42.29 7,175,446 41.938 -0.66%
2025-05-21 0 45.40 45.40 45.45 45.20 45.65 6,786,293 308,288,297 45.428 42.29 42.29 42.34 42.11 42.53 7,284,903 42.319 -0.33%
2025-05-20 0 45.55 45.50 45.55 45.10 45.60 7,828,719 355,880,381 45.458 42.43 42.39 42.43 42.01 42.48 8,403,919 42.347 0.55%
2025-05-19 0 45.30 45.25 45.30 44.95 45.35 6,204,458 280,533,623 45.215 42.20 42.15 42.20 41.87 42.25 6,660,318 42.120 0.11%
2025-05-16 0 45.25 45.15 45.25 44.55 45.25 5,839,708 262,423,322 44.938 42.15 42.06 42.15 41.50 42.15 6,268,769 41.862 -0.55%
2025-05-15 0 45.50 45.50 45.55 44.90 45.55 8,291,020 375,706,415 45.315 42.39 42.39 42.43 41.83 42.43 8,900,186 42.213 0.33%
2025-05-14 0 45.35 45.25 45.35 44.80 45.60 11,112,751 503,308,088 45.291 42.25 42.15 42.25 41.73 42.48 11,929,239 42.191 1.23%
2025-05-13 0 44.80 44.75 44.80 44.60 45.20 6,820,460 306,189,230 44.893 41.73 41.69 41.73 41.55 42.11 7,321,580 41.820 -0.88%
2025-05-12 0 45.20 45.20 45.25 44.75 45.50 10,416,982 470,239,569 45.142 42.11 42.11 42.15 41.69 42.39 11,182,349 42.052 1.35%
2025-05-09 0 44.60 44.55 44.60 43.80 44.65 6,169,170 273,862,080 44.392 41.55 41.50 41.55 40.80 41.59 6,622,438 41.354 1.02%
2025-05-08 0 44.15 44.05 44.15 44.00 44.55 6,271,348 277,660,790 44.274 41.13 41.04 41.13 40.99 41.50 6,732,123 41.244 -1.01%
2025-05-07 0 44.60 44.55 44.60 44.30 44.85 10,621,902 473,831,482 44.609 41.55 41.50 41.55 41.27 41.78 11,402,325 41.556 1.48%
2025-05-06 0 43.95 43.90 43.95 43.45 44.35 8,666,821 381,026,268 43.964 40.94 40.90 40.94 40.48 41.31 9,303,599 40.955 0.34%
2025-05-02 0 43.80 43.80 43.85 43.35 44.15 7,583,238 332,119,677 43.797 40.80 40.80 40.85 40.38 41.13 8,140,402 40.799 0.00%
2025-04-30 0 43.80 43.75 43.80 43.15 44.00 7,037,177 307,222,526 43.657 40.80 40.76 40.80 40.20 40.99 7,554,220 40.669 0.92%
2025-04-29 0 43.40 43.40 43.45 43.30 44.20 7,405,163 323,341,273 43.664 40.43 40.43 40.48 40.34 41.17 7,949,243 40.676 0.93%
2025-04-28 0 43.00 42.95 43.00 42.85 43.35 6,069,209 261,228,801 43.042 40.06 40.01 40.06 39.92 40.38 6,515,132 40.096 -0.58%
2025-04-25 0 43.25 43.25 43.30 43.20 44.10 6,170,961 268,556,470 43.519 40.29 40.29 40.34 40.24 41.08 6,624,360 40.541 0.70%
2025-04-24 0 42.95 42.90 42.95 42.80 43.65 7,491,657 322,799,877 43.088 40.01 39.96 40.01 39.87 40.66 8,042,092 40.139 -1.26%
2025-04-23 0 43.50 43.40 43.50 43.40 44.30 9,974,373 436,371,257 43.749 40.52 40.43 40.52 40.43 41.27 10,707,221 40.755 0.46%
2025-04-22 0 43.30 43.30 43.35 42.20 43.50 10,434,592 449,349,081 43.063 40.34 40.34 40.38 39.31 40.52 11,201,253 40.116 2.73%
2025-04-17 0 42.15 42.15 42.20 41.80 42.60 7,401,147 312,842,717 42.269 39.27 39.27 39.31 38.94 39.68 7,944,932 39.376 0.60%
2025-04-16 0 41.90 41.85 41.90 41.45 42.50 9,555,216 401,059,695 41.973 39.03 38.99 39.03 38.61 39.59 10,257,267 39.100 0.12%
2025-04-15 0 41.85 41.80 41.85 41.60 42.50 13,397,056 563,492,404 42.061 38.99 38.94 38.99 38.75 39.59 14,381,378 39.182 1.82%
2025-04-14 0 41.10 41.05 41.10 40.10 41.30 12,516,935 512,016,653 40.906 38.29 38.24 38.29 37.36 38.47 13,436,592 38.106 3.27%
2025-04-11 0 39.80 39.75 39.80 39.00 40.10 13,729,804 545,067,510 39.700 37.08 37.03 37.08 36.33 37.36 14,738,574 36.982 0.76%
2025-04-10 0 39.50 39.45 39.50 38.80 40.10 14,625,956 578,863,109 39.578 36.80 36.75 36.80 36.14 37.36 15,700,569 36.869 2.33%
2025-04-09 0 38.60 38.55 38.60 37.45 38.80 25,419,079 970,035,964 38.162 35.96 35.91 35.96 34.89 36.14 27,286,696 35.550 -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 36.47 36.42 36.47 36.10 38.24 31,382,990 36.871 -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 37.45 37.40 37.45 37.22 38.85 35,864,238 37.790 -8.32%
2025-04-03 0 43.85 43.85 43.90 43.10 43.95 13,378,055 581,809,247 43.490 40.85 40.85 40.90 40.15 40.94 14,360,981 40.513 -1.02%
2025-04-02 0 44.30 44.25 44.30 43.80 44.60 8,963,233 396,579,539 44.245 41.27 41.22 41.27 40.80 41.55 9,621,789 41.217 -0.45%
2025-04-01 0 44.50 44.45 44.50 43.65 44.75 9,285,665 411,053,343 44.268 41.45 41.41 41.45 40.66 41.69 9,967,911 41.238 1.71%
2025-03-31 0 43.75 43.70 43.75 43.05 44.10 21,554,922 941,419,123 43.675 40.76 40.71 40.76 40.10 41.08 23,138,628 40.686 -3.10%
2025-03-28 0 45.15 45.15 45.20 44.80 45.90 13,117,045 592,607,675 45.178 42.06 42.06 42.11 41.73 42.76 14,080,794 42.086 -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 42.57 42.53 42.57 42.15 43.74 29,429,840 42.882 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 42.20 42.15 42.20 41.59 43.60 35,259,482 42.552 0.55%
2025-03-25 0 45.05 45.05 45.10 44.85 45.70 15,322,855 691,933,934 45.157 41.97 41.97 42.01 41.78 42.57 16,448,672 42.066 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 41.97 41.92 41.97 40.57 42.39 24,230,447 41.665 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 40.29 40.24 40.29 39.96 41.64 38,172,642 40.419 -3.57%
2025-03-20 0 44.85 44.80 44.85 44.60 45.80 21,874,483 987,470,145 45.143 41.78 41.73 41.78 41.55 42.67 23,481,668 42.053 -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 42.67 42.62 42.67 41.22 42.71 39,408,612 41.923 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 42.15 42.11 42.15 41.22 44.06 66,426,737 42.329 -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 43.36 43.32 43.36 42.06 43.69 40,699,193 43.133 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 43.08 43.04 43.08 42.90 44.39 65,323,659 43.366 -6.38%
2025-03-13 0 49.40 49.40 49.45 49.05 49.85 9,349,981 461,784,490 49.389 46.02 46.02 46.07 45.69 46.44 10,036,953 46.008 0.10%
2025-03-12 0 49.35 49.35 49.40 49.20 49.85 12,772,119 631,669,265 49.457 45.97 45.97 46.02 45.83 46.44 13,710,525 46.072 -1.20%
2025-03-11 0 49.95 49.95 50.00 48.95 50.25 17,670,627 880,358,886 49.820 46.53 46.53 46.58 45.60 46.81 18,968,942 46.411 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 46.21 46.16 46.21 45.55 46.90 23,449,232 46.149 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 46.11 46.11 46.16 46.02 47.65 48,709,745 46.628 -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 48.02 48.02 48.07 44.57 49.33 95,013,791 47.614 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 43.88 43.88 43.92 41.36 44.90 123,309,697 43.769 21.86%
2025-03-04 0 38.65 38.65 38.70 38.50 39.00 13,533,894 523,806,232 38.703 36.00 36.00 36.05 35.86 36.33 14,528,270 36.054 -1.28%
2025-03-03 0 39.15 39.15 39.20 38.90 39.55 8,207,200 320,921,764 39.102 36.47 36.47 36.52 36.24 36.84 8,810,208 36.426 0.77%
2025-02-28 0 38.85 38.85 38.95 38.85 39.55 16,506,111 643,152,360 38.964 36.19 36.19 36.28 36.19 36.84 17,718,865 36.298 -1.77%
2025-02-27 0 39.55 39.55 39.60 39.40 39.75 9,317,106 368,561,644 39.558 36.84 36.84 36.89 36.70 37.03 10,001,662 36.850 -0.75%
2025-02-26 0 39.85 39.85 39.90 39.45 39.95 8,403,775 333,861,948 39.728 37.12 37.12 37.17 36.75 37.22 9,021,226 37.008 1.14%
2025-02-25 0 39.40 39.35 39.40 39.35 39.75 8,472,915 334,198,318 39.443 36.70 36.66 36.70 36.66 37.03 9,095,446 36.743 -0.88%
2025-02-24 0 39.75 39.75 39.80 39.10 40.25 9,765,737 388,418,977 39.774 37.03 37.03 37.08 36.42 37.50 10,483,255 37.051 0.89%
2025-02-21 0 39.40 39.35 39.40 39.05 39.85 16,634,720 655,696,570 39.417 36.70 36.66 36.70 36.38 37.12 17,856,923 36.719 -0.63%
2025-02-20 0 39.65 39.60 39.65 39.15 39.80 6,837,096 270,548,278 39.571 36.94 36.89 36.94 36.47 37.08 7,339,438 36.862 0.89%
2025-02-19 0 39.30 39.25 39.30 39.00 39.40 4,250,874 166,676,243 39.210 36.61 36.56 36.61 36.33 36.70 4,563,199 36.526 -0.51%
2025-02-18 0 39.50 39.45 39.50 39.00 39.50 7,444,959 292,266,986 39.257 36.80 36.75 36.80 36.33 36.80 7,991,963 36.570 0.13%
2025-02-17 0 39.45 39.45 39.50 38.95 39.60 6,854,019 269,302,185 39.291 36.75 36.75 36.80 36.28 36.89 7,357,605 36.602 0.00%
2025-02-14 0 39.45 39.45 39.50 39.25 39.95 6,494,095 256,526,157 39.501 36.75 36.75 36.80 36.56 37.22 6,971,236 36.798 0.00%
2025-02-13 0 39.45 39.45 39.50 39.10 39.85 8,388,177 331,621,438 39.534 36.75 36.75 36.80 36.42 37.12 9,004,482 36.828 0.38%
2025-02-12 0 39.30 39.30 39.35 38.80 39.45 7,265,102 284,815,877 39.203 36.61 36.61 36.66 36.14 36.75 7,798,891 36.520 1.16%
2025-02-11 0 38.85 38.80 38.85 38.65 39.05 5,379,071 208,940,650 38.843 36.19 36.14 36.19 36.00 36.38 5,774,288 36.185 -0.51%
2025-02-10 0 39.05 39.00 39.05 38.70 39.20 5,516,254 214,843,521 38.947 36.38 36.33 36.38 36.05 36.52 5,921,550 36.282 0.00%
2025-02-07 0 39.05 39.05 39.10 38.85 39.30 6,223,466 242,750,255 39.006 36.38 36.38 36.42 36.19 36.61 6,680,723 36.336 0.26%
2025-02-06 0 38.95 38.90 38.95 38.30 39.05 5,783,386 224,267,493 38.778 36.28 36.24 36.28 35.68 36.38 6,208,309 36.124 1.17%
2025-02-05 0 38.50 38.45 38.50 38.30 39.15 7,737,619 298,725,968 38.607 35.86 35.82 35.86 35.68 36.47 8,306,125 35.965 -1.41%
2025-02-04 0 39.05 39.00 39.05 38.75 39.65 7,802,445 305,301,237 39.129 36.38 36.33 36.38 36.10 36.94 8,375,714 36.451 0.39%
2025-02-03 0 38.90 38.90 38.95 38.20 39.05 8,633,008 333,987,199 38.687 36.24 36.24 36.28 35.59 36.38 9,267,301 36.039 -0.77%
2025-01-28 0 39.20 39.20 39.30 39.20 40.20 3,526,282 139,383,403 39.527 36.52 36.52 36.61 36.52 37.45 3,785,369 36.822 -0.38%
2025-01-27 0 39.35 39.30 39.35 39.25 39.80 3,916,809 154,416,287 39.424 36.66 36.61 36.66 36.56 37.08 4,204,589 36.726 0.25%
2025-01-24 0 39.25 39.25 39.30 39.00 39.60 5,462,191 214,555,267 39.280 36.56 36.56 36.61 36.33 36.89 5,863,515 36.592 0.13%
2025-01-23 0 39.20 39.20 39.25 39.10 40.20 6,318,628 249,189,511 39.437 36.52 36.52 36.56 36.42 37.45 6,782,877 36.738 -2.00%
2025-01-22 0 40.00 39.90 40.00 39.70 40.15 4,723,515 188,789,411 39.968 37.26 37.17 37.26 36.98 37.40 5,070,566 37.232 0.00%
2025-01-21 0 40.00 39.95 40.00 39.85 40.40 4,911,349 196,568,015 40.023 37.26 37.22 37.26 37.12 37.63 5,272,201 37.284 -0.25%
2025-01-20 0 40.10 40.05 40.10 40.10 40.50 3,781,726 152,243,623 40.258 37.36 37.31 37.36 37.36 37.73 4,059,581 37.502 -0.25%
2025-01-17 0 40.20 40.15 40.20 39.50 40.30 5,205,136 208,533,700 40.063 37.45 37.40 37.45 36.80 37.54 5,587,573 37.321 1.39%
2025-01-16 0 39.65 39.60 39.65 39.55 40.15 5,249,583 208,772,313 39.769 36.94 36.89 36.94 36.84 37.40 5,635,286 37.047 -0.75%
2025-01-15 0 39.95 39.90 39.95 39.55 40.00 3,820,469 152,312,835 39.868 37.22 37.17 37.22 36.84 37.26 4,101,170 37.139 0.38%
2025-01-14 0 39.80 39.80 39.85 39.35 39.90 7,959,404 315,858,763 39.684 37.08 37.08 37.12 36.66 37.17 8,544,206 36.968 0.00%
2025-01-13 0 39.80 39.75 39.80 39.30 40.05 4,876,407 193,686,326 39.719 37.08 37.03 37.08 36.61 37.31 5,234,691 37.001 -1.36%
2025-01-10 0 40.35 40.30 40.35 40.10 40.90 4,607,674 185,886,332 40.343 37.59 37.54 37.59 37.36 38.10 4,946,214 37.582 -0.37%
2025-01-09 0 40.50 40.50 40.55 40.35 40.75 3,060,041 124,046,373 40.537 37.73 37.73 37.77 37.59 37.96 3,284,872 37.763 -0.12%
2025-01-08 0 40.55 40.55 40.60 40.40 41.10 5,808,409 236,128,549 40.653 37.77 37.77 37.82 37.63 38.29 6,235,170 37.870 -1.22%
2025-01-07 0 41.05 41.00 41.05 40.65 41.70 4,598,793 188,833,658 41.062 38.24 38.19 38.24 37.87 38.85 4,936,680 38.251 -0.61%
2025-01-06 0 41.30 41.15 41.30 40.95 41.80 3,892,729 160,524,878 41.237 38.47 38.33 38.47 38.15 38.94 4,178,740 38.415 0.36%
2025-01-03 0 41.15 41.10 41.15 40.90 41.55 2,627,730 108,033,904 41.113 38.33 38.29 38.33 38.10 38.71 2,820,797 38.299 0.24%
2025-01-02 0 41.05 40.95 41.10 40.70 41.50 4,164,402 170,658,280 40.980 38.24 38.15 38.29 37.91 38.66 4,470,373 38.175 -1.08%
2024-12-31 0 41.50 41.50 41.55 41.40 41.85 2,190,255 91,075,607 41.582 38.66 38.66 38.71 38.57 38.99 2,351,180 38.736 0.24%
2024-12-30 0 41.40 41.35 41.40 41.25 42.05 3,267,427 135,622,100 41.507 38.57 38.52 38.57 38.43 39.17 3,507,495 38.666 -0.96%
2024-12-27 0 41.80 41.75 41.80 41.35 42.20 3,075,686 128,730,458 41.854 38.94 38.89 38.94 38.52 39.31 3,301,666 38.990 0.36%
2024-12-24 0 41.65 41.60 41.65 41.45 41.95 1,999,516 83,485,781 41.753 38.80 38.75 38.80 38.61 39.08 2,146,427 38.895 0.48%
2024-12-23 0 41.45 41.40 41.45 40.75 41.50 4,020,775 165,699,584 41.211 38.61 38.57 38.61 37.96 38.66 4,316,194 38.390 2.09%
2024-12-20 0 40.60 40.60 40.65 40.40 40.80 5,380,303 218,448,896 40.602 37.82 37.82 37.87 37.63 38.01 5,775,610 37.823 -0.61%
2024-12-19 0 40.85 40.80 40.85 40.40 41.15 5,803,098 236,002,808 40.668 38.05 38.01 38.05 37.63 38.33 6,229,469 37.885 -0.73%
2024-12-18 0 41.15 41.10 41.15 40.65 41.50 6,763,986 278,017,773 41.103 38.33 38.29 38.33 37.87 38.66 7,260,957 38.289 -0.36%
2024-12-17 0 41.30 41.30 41.35 41.00 41.70 6,694,676 276,643,459 41.323 38.47 38.47 38.52 38.19 38.85 7,186,554 38.495 -0.60%
2024-12-16 0 41.55 41.50 41.55 41.30 42.35 6,107,028 254,289,426 41.639 38.71 38.66 38.71 38.47 39.45 6,555,730 38.789 -2.12%
2024-12-13 0 42.45 42.45 42.50 42.10 42.75 3,922,337 166,652,786 42.488 39.54 39.54 39.59 39.22 39.82 4,210,523 39.580 -1.05%
2024-12-12 0 42.90 42.85 42.90 42.65 43.20 4,556,045 195,679,926 42.950 39.96 39.92 39.96 39.73 40.24 4,890,791 40.010 0.70%
2024-12-11 0 42.60 42.55 42.60 42.40 43.35 5,418,079 231,725,852 42.769 39.68 39.64 39.68 39.50 40.38 5,816,162 39.842 -0.35%
2024-12-10 0 42.75 42.75 42.80 42.70 44.10 8,425,143 363,681,008 43.166 39.82 39.82 39.87 39.78 41.08 9,044,164 40.212 -0.93%
2024-12-09 0 43.15 43.10 43.15 42.10 43.15 7,752,414 331,083,431 42.707 40.20 40.15 40.20 39.22 40.20 8,322,007 39.784 1.89%
2024-12-06 0 42.35 42.35 42.45 42.10 42.65 4,874,738 206,458,207 42.353 39.45 39.45 39.54 39.22 39.73 5,232,900 39.454 0.71%
2024-12-05 0 42.05 42.00 42.05 41.55 42.10 3,701,811 155,155,035 41.913 39.17 39.13 39.17 38.71 39.22 3,973,794 39.045 0.36%
2024-12-04 0 41.90 41.80 41.90 41.20 41.95 3,747,105 156,288,253 41.709 39.03 38.94 39.03 38.38 39.08 4,022,416 38.854 0.72%
2024-12-03 0 41.60 41.55 41.60 40.55 41.65 8,921,160 368,183,947 41.271 38.75 38.71 38.75 37.77 38.80 9,576,625 38.446 2.21%
2024-12-02 0 40.70 40.65 40.70 40.50 41.15 3,917,254 159,635,276 40.752 37.91 37.87 37.91 37.73 38.33 4,205,067 37.963 0.49%
2024-11-29 0 40.50 40.50 40.55 40.20 40.90 4,950,893 200,738,698 40.546 37.73 37.73 37.77 37.45 38.10 5,314,650 37.771 0.75%
2024-11-28 0 40.20 40.15 40.20 40.05 40.75 2,680,842 107,928,225 40.259 37.45 37.40 37.45 37.31 37.96 2,877,812 37.504 -0.74%
2024-11-27 0 40.50 40.45 40.50 39.90 40.50 3,523,154 141,924,805 40.283 37.73 37.68 37.73 37.17 37.73 3,782,011 37.526 0.87%
2024-11-26 0 40.15 40.05 40.15 39.80 40.35 5,652,149 226,402,393 40.056 37.40 37.31 37.40 37.08 37.59 6,067,430 37.314 0.88%
2024-11-25 0 39.80 39.75 39.80 39.55 40.30 6,605,052 262,847,615 39.795 37.08 37.03 37.08 36.84 37.54 7,090,345 37.071 -0.25%
2024-11-22 0 39.90 39.85 39.90 39.65 40.65 4,941,608 197,843,756 40.036 37.17 37.12 37.17 36.94 37.87 5,304,683 37.296 -0.87%
2024-11-21 0 40.25 40.20 40.25 39.80 40.50 3,019,458 121,296,930 40.172 37.50 37.45 37.50 37.08 37.73 3,241,307 37.422 0.00%
2024-11-20 0 40.25 40.25 40.30 40.00 40.45 3,050,161 122,695,363 40.226 37.50 37.50 37.54 37.26 37.68 3,274,266 37.473 -0.12%
2024-11-19 0 40.30 40.25 40.30 40.10 40.55 3,234,422 130,381,500 40.311 37.54 37.50 37.54 37.36 37.77 3,472,065 37.552 0.75%
2024-11-18 0 40.00 39.95 40.00 39.85 40.85 3,960,781 158,867,975 40.110 37.26 37.22 37.26 37.12 38.05 4,251,792 37.365 -0.62%
2024-11-15 0 40.25 40.20 40.25 39.65 40.85 6,391,399 258,037,712 40.373 37.50 37.45 37.50 36.94 38.05 6,860,995 37.609 1.64%
2024-11-14 0 39.60 39.55 39.60 39.40 39.95 6,001,074 237,684,530 39.607 36.89 36.84 36.89 36.70 37.22 6,441,991 36.896 -1.00%
2024-11-13 0 40.00 39.95 40.00 39.60 40.15 7,067,603 282,107,323 39.916 37.26 37.22 37.26 36.89 37.40 7,586,881 37.184 -0.74%
2024-11-12 0 40.30 40.25 40.30 39.90 40.95 8,575,488 345,407,349 40.278 37.54 37.50 37.54 37.17 38.15 9,205,555 37.522 -1.35%
2024-11-11 0 40.85 40.80 40.85 40.50 40.85 4,952,556 201,651,269 40.717 38.05 38.01 38.05 37.73 38.05 5,316,435 37.930 -0.97%
2024-11-08 0 41.25 41.20 41.25 41.10 41.90 4,823,856 199,276,272 41.311 38.43 38.38 38.43 38.29 39.03 5,178,279 38.483 -0.24%
2024-11-07 0 41.35 41.30 41.35 40.50 41.50 4,905,298 201,951,406 41.170 38.52 38.47 38.52 37.73 38.66 5,265,705 38.352 0.73%
2024-11-06 0 41.05 41.00 41.05 40.55 41.50 7,414,926 303,206,213 40.891 38.24 38.19 38.24 37.77 38.66 7,959,723 38.093 -0.73%
2024-11-05 0 41.35 41.30 41.35 40.95 41.45 5,007,375 206,276,678 41.195 38.52 38.47 38.52 38.15 38.61 5,375,282 38.375 0.49%
2024-11-04 0 41.15 41.10 41.15 40.70 41.20 3,441,957 141,052,864 40.980 38.33 38.29 38.33 37.91 38.38 3,694,848 38.176 0.24%
2024-11-01 0 41.05 41.00 41.05 40.70 41.30 2,434,332 99,879,516 41.030 38.24 38.19 38.24 37.91 38.47 2,613,190 38.221 0.37%
2024-10-31 0 40.90 40.90 40.95 40.80 41.50 4,675,700 191,710,013 41.001 38.10 38.10 38.15 38.01 38.66 5,019,238 38.195 -0.73%
2024-10-30 0 41.20 41.15 41.20 40.90 41.50 7,211,338 296,916,505 41.174 38.38 38.33 38.38 38.10 38.66 7,741,177 38.355 -0.84%
2024-10-29 0 41.55 41.50 41.55 41.35 42.45 5,167,137 215,380,439 41.683 38.71 38.66 38.71 38.52 39.54 5,546,782 38.830 -0.72%
2024-10-28 0 41.85 41.80 41.85 41.35 41.95 3,559,440 148,512,372 41.724 38.99 38.94 38.99 38.52 39.08 3,820,963 38.868 0.24%
2024-10-25 0 41.75 41.70 41.75 41.50 42.00 2,842,850 118,554,277 41.703 38.89 38.85 38.89 38.66 39.13 3,051,723 38.848 -0.24%
2024-10-24 0 41.85 41.80 41.85 41.45 41.95 4,715,553 196,931,458 41.762 38.99 38.94 38.99 38.61 39.08 5,062,019 38.904 -0.12%
2024-10-23 0 41.90 41.85 41.90 41.75 42.55 4,215,082 177,251,902 42.052 39.03 38.99 39.03 38.89 39.64 4,524,777 39.174 -0.24%
2024-10-22 0 42.00 42.00 42.05 41.60 42.50 5,526,527 232,298,725 42.033 39.13 39.13 39.17 38.75 39.59 5,932,578 39.156 0.36%
2024-10-21 0 41.85 41.85 41.90 41.60 42.15 5,642,495 236,092,015 41.842 38.99 38.99 39.03 38.75 39.27 6,057,066 38.978 -0.36%
2024-10-18 0 42.00 42.00 42.05 41.25 42.30 6,515,466 273,415,650 41.964 39.13 39.13 39.17 38.43 39.40 6,994,177 39.092 1.57%
2024-10-17 0 41.35 41.30 41.35 41.15 42.40 8,175,256 340,262,639 41.621 38.52 38.47 38.52 38.33 39.50 8,775,917 38.772 -0.84%
2024-10-16 0 41.70 41.70 41.75 41.65 42.40 7,448,185 312,007,512 41.890 38.85 38.85 38.89 38.80 39.50 7,995,426 39.023 -0.71%
2024-10-15 0 42.00 41.95 42.00 41.65 43.20 11,843,078 499,362,371 42.165 39.13 39.08 39.13 38.80 40.24 12,713,225 39.279 -2.21%
2024-10-14 0 42.95 42.95 43.00 42.20 43.80 8,126,971 348,735,426 42.911 40.01 40.01 40.06 39.31 40.80 8,724,084 39.974 -1.83%
2024-10-10 0 43.75 43.75 43.80 43.45 44.55 9,290,922 407,657,310 43.877 40.76 40.76 40.80 40.48 41.50 9,973,554 40.874 1.63%
2024-10-09 0 43.05 43.05 43.10 41.85 44.35 12,489,114 537,763,169 43.059 40.10 40.10 40.15 38.99 41.31 13,406,727 40.111 -1.26%
2024-10-08 0 43.60 43.55 43.60 43.25 46.25 15,539,824 692,501,091 44.563 40.62 40.57 40.62 40.29 43.08 16,681,582 41.513 -4.70%
2024-10-07 0 45.75 45.70 45.75 44.95 46.35 7,360,610 336,038,011 45.654 42.62 42.57 42.62 41.87 43.18 7,901,416 42.529 0.88%
2024-10-04 0 45.35 45.30 45.35 44.05 45.45 8,507,532 382,921,303 45.010 42.25 42.20 42.25 41.04 42.34 9,132,606 41.929 1.11%
2024-10-03 0 44.85 44.80 44.85 44.40 45.70 11,101,599 499,870,567 45.027 41.78 41.73 41.78 41.36 42.57 11,917,267 41.945 -0.77%
2024-10-02 0 45.20 45.20 45.25 43.55 45.40 14,399,572 642,995,512 44.654 42.11 42.11 42.15 40.57 42.29 15,457,552 41.597 1.12%
2024-09-30 0 44.70 44.70 44.80 44.50 45.70 19,063,721 856,531,450 44.930 41.64 41.64 41.73 41.45 42.57 20,464,391 41.855 -0.33%
2024-09-27 0 44.85 44.80 44.85 43.75 44.85 18,461,846 818,643,072 44.342 41.78 41.73 41.78 40.76 41.78 19,818,294 41.307 1.70%
2024-09-26 0 44.10 44.05 44.10 43.20 44.90 15,033,981 658,783,504 43.820 41.08 41.04 41.08 40.24 41.83 16,138,573 40.820 -1.12%
2024-09-25 0 44.60 44.60 44.65 44.35 45.15 9,300,292 415,882,443 44.717 41.55 41.55 41.59 41.31 42.06 9,983,613 41.657 1.25%
2024-09-24 0 44.05 44.05 44.10 43.75 44.90 10,731,089 475,559,917 44.316 41.04 41.04 41.08 40.76 41.83 11,519,535 41.283 0.69%
2024-09-23 0 43.75 43.70 43.75 43.65 44.20 5,991,407 263,145,966 43.921 40.76 40.71 40.76 40.66 41.17 6,431,614 40.914 -0.57%
2024-09-20 0 44.00 43.90 44.00 43.05 44.00 13,262,051 581,207,087 43.825 40.99 40.90 40.99 40.10 40.99 14,236,454 40.825 2.56%
2024-09-19 0 42.90 42.90 43.00 42.55 43.25 8,541,801 367,123,162 42.980 39.96 39.96 40.06 39.64 40.29 9,169,393 40.038 0.12%
2024-09-17 0 42.85 42.80 42.85 41.70 43.30 8,441,919 361,793,489 42.857 39.92 39.87 39.92 38.85 40.34 9,062,172 39.923 2.27%
2024-09-16 0 41.90 41.85 41.90 41.25 41.90 1,890,952 78,845,586 41.696 39.03 38.99 39.03 38.43 39.03 2,029,886 38.842 0.84%
2024-09-13 0 41.55 41.55 41.60 41.50 42.30 4,198,176 175,368,328 41.773 38.71 38.71 38.75 38.66 39.40 4,506,629 38.913 0.94%
2024-09-12 0 41.85 41.85 41.90 41.15 42.10 5,259,738 219,487,261 41.730 38.34 38.34 38.39 37.70 38.57 5,740,560 38.234 0.60%
2024-09-11 0 41.60 41.55 41.60 41.30 42.10 7,061,890 293,908,968 41.619 38.12 38.07 38.12 37.84 38.57 7,707,457 38.133 -0.95%
2024-09-10 0 42.00 42.00 42.05 41.80 42.45 6,432,564 271,215,658 42.163 38.48 38.48 38.53 38.30 38.89 7,020,600 38.631 -1.18%
2024-09-09 0 42.50 42.45 42.50 42.25 42.85 11,345,009 482,688,862 42.546 38.94 38.89 38.94 38.71 39.26 12,382,119 38.983 -0.47%
2024-09-05 0 42.70 42.65 42.70 42.00 43.40 10,407,713 445,739,643 42.828 39.12 39.08 39.12 38.48 39.76 11,359,140 39.241 1.67%
2024-09-04 0 42.00 42.00 42.05 41.65 42.35 4,241,733 177,711,365 41.896 38.48 38.48 38.53 38.16 38.80 4,629,493 38.387 -0.83%
2024-09-03 0 42.35 42.35 42.40 41.65 42.70 3,302,123 139,200,896 42.155 38.80 38.80 38.85 38.16 39.12 3,603,988 38.624 -0.94%
2024-09-02 0 42.75 42.75 42.80 42.20 43.05 7,022,165 299,204,680 42.609 39.17 39.17 39.22 38.67 39.44 7,664,100 39.040 -0.70%
2024-08-30 0 43.05 43.05 43.25 43.05 44.15 15,541,043 674,211,282 43.383 39.44 39.44 39.63 39.44 40.45 16,961,736 39.749 0.00%
2024-08-29 0 43.05 43.00 43.05 42.50 43.15 5,486,288 235,326,562 42.894 39.44 39.40 39.44 38.94 39.54 5,987,820 39.301 0.12%
2024-08-28 0 43.00 43.00 43.05 42.75 43.70 7,855,194 339,321,742 43.197 39.40 39.40 39.44 39.17 40.04 8,573,281 39.579 0.12%
2024-08-27 0 42.95 42.90 42.95 42.15 42.95 5,999,117 255,900,377 42.656 39.35 39.31 39.35 38.62 39.35 6,547,530 39.084 1.54%
2024-08-26 0 42.30 42.25 42.30 41.35 42.30 7,131,348 299,975,233 42.064 38.76 38.71 38.76 37.89 38.76 7,783,264 38.541 2.30%
2024-08-23 0 41.35 41.30 41.35 41.05 41.60 3,661,607 151,292,372 41.319 37.89 37.84 37.89 37.61 38.12 3,996,335 37.858 -0.24%
2024-08-22 0 41.45 41.40 41.45 40.75 41.50 7,029,823 290,044,579 41.259 37.98 37.93 37.98 37.34 38.02 7,672,458 37.803 2.09%
2024-08-21 0 40.60 40.60 40.65 40.20 41.25 5,407,400 219,222,731 40.541 37.20 37.20 37.25 36.83 37.79 5,901,720 37.146 -1.58%
2024-08-20 0 41.25 41.20 41.25 40.90 42.05 5,287,585 218,653,731 41.352 37.79 37.75 37.79 37.47 38.53 5,770,952 37.889 0.24%
2024-08-19 0 41.15 41.10 41.15 39.40 41.30 9,761,895 397,567,864 40.727 37.70 37.66 37.70 36.10 37.84 10,654,284 37.315 4.57%
2024-08-16 0 39.35 39.30 39.35 38.75 39.95 18,291,765 718,023,590 39.254 36.05 36.01 36.05 35.50 36.60 19,963,917 35.966 -3.67%
2024-08-15 0 40.85 40.80 40.85 40.70 41.45 4,368,165 179,115,400 41.005 37.43 37.38 37.43 37.29 37.98 4,767,483 37.570 -1.09%
2024-08-14 0 41.30 41.30 41.35 40.70 41.45 4,592,719 189,218,644 41.200 37.84 37.84 37.89 37.29 37.98 5,012,565 37.749 1.47%
2024-08-13 0 40.70 40.65 40.70 40.25 40.75 4,183,094 169,535,478 40.529 37.29 37.25 37.29 36.88 37.34 4,565,494 37.134 0.74%
2024-08-12 0 40.40 40.35 40.40 40.15 40.75 3,291,266 132,909,977 40.383 37.02 36.97 37.02 36.79 37.34 3,592,139 37.000 0.12%
2024-08-09 0 40.35 40.30 40.35 39.95 40.55 3,677,533 148,260,547 40.315 36.97 36.92 36.97 36.60 37.15 4,013,717 36.938 1.25%
2024-08-08 0 39.85 39.80 39.85 39.30 40.05 3,623,466 143,814,432 39.690 36.51 36.47 36.51 36.01 36.70 3,954,707 36.365 -0.50%
2024-08-07 0 40.05 40.05 40.10 39.35 40.30 4,383,216 175,114,110 39.951 36.70 36.70 36.74 36.05 36.92 4,783,910 36.605 1.91%
2024-08-06 0 39.30 39.25 39.30 39.15 40.20 6,712,302 265,155,502 39.503 36.01 35.96 36.01 35.87 36.83 7,325,911 36.194 -1.26%
2024-08-05 0 39.80 39.75 39.80 39.15 40.55 6,638,171 263,862,822 39.749 36.47 36.42 36.47 35.87 37.15 7,245,003 36.420 -0.75%
2024-08-02 0 40.10 40.05 40.10 39.80 40.90 4,908,487 197,187,359 40.173 36.74 36.70 36.74 36.47 37.47 5,357,199 36.808 -2.67%
2024-08-01 0 41.20 41.20 41.25 40.40 41.50 5,173,665 212,502,496 41.074 37.75 37.75 37.79 37.02 38.02 5,646,618 37.634 0.49%
2024-07-31 0 41.00 41.00 41.05 40.60 41.25 5,793,526 237,430,767 40.982 37.57 37.57 37.61 37.20 37.79 6,323,144 37.549 0.49%
2024-07-30 0 40.80 40.75 40.80 40.65 41.60 7,477,213 307,049,596 41.065 37.38 37.34 37.38 37.25 38.12 8,160,747 37.625 -1.57%
2024-07-29 0 41.45 41.40 41.45 40.50 41.60 5,169,955 213,592,550 41.314 37.98 37.93 37.98 37.11 38.12 5,642,569 37.854 2.47%
2024-07-26 0 40.45 40.45 40.50 40.10 40.90 2,822,312 114,329,045 40.509 37.06 37.06 37.11 36.74 37.47 3,080,315 37.116 1.00%
2024-07-25 0 40.05 40.00 40.05 39.90 40.95 7,128,953 286,092,846 40.131 36.70 36.65 36.70 36.56 37.52 7,780,650 36.770 -2.20%
2024-07-24 0 40.95 40.90 40.95 40.70 41.20 2,769,758 113,397,593 40.941 37.52 37.47 37.52 37.29 37.75 3,022,957 37.512 -0.24%
2024-07-23 0 41.05 41.05 41.10 40.70 41.55 5,095,790 209,707,223 41.153 37.61 37.61 37.66 37.29 38.07 5,561,624 37.706 0.24%
2024-07-22 0 40.95 40.90 40.95 40.10 41.05 2,799,284 113,865,312 40.677 37.52 37.47 37.52 36.74 37.61 3,055,182 37.270 0.12%
2024-07-19 0 40.90 40.80 40.90 39.80 41.00 6,472,800 262,865,892 40.611 37.47 37.38 37.47 36.47 37.57 7,064,515 37.209 0.12%
2024-07-18 0 40.85 40.80 40.85 40.55 41.25 5,498,408 224,990,325 40.919 37.43 37.38 37.43 37.15 37.79 6,001,048 37.492 0.86%
2024-07-17 0 40.50 40.45 40.50 39.70 40.70 4,151,953 167,826,945 40.421 37.11 37.06 37.11 36.37 37.29 4,531,506 37.036 1.38%
2024-07-16 0 39.95 39.90 39.95 39.45 40.30 3,978,223 158,789,451 39.915 36.60 36.56 36.60 36.15 36.92 4,341,894 36.571 -0.50%
2024-07-15 0 40.15 40.10 40.15 39.90 40.55 6,755,790 271,799,540 40.232 36.79 36.74 36.79 36.56 37.15 7,373,374 36.862 -1.59%
2024-07-12 0 40.80 40.80 40.85 38.75 40.95 12,222,351 492,166,451 40.268 37.38 37.38 37.43 35.50 37.52 13,339,664 36.895 5.43%
2024-07-11 0 38.70 38.65 38.70 37.05 38.80 7,358,913 281,805,380 38.294 35.46 35.41 35.46 33.95 35.55 8,031,632 35.087 4.74%
2024-07-10 0 36.95 36.95 37.00 36.90 37.35 5,011,938 185,385,459 36.989 33.86 33.86 33.90 33.81 34.22 5,470,107 33.891 -0.54%
2024-07-09 0 37.15 37.10 37.15 36.90 37.35 4,648,433 172,473,786 37.104 34.04 33.99 34.04 33.81 34.22 5,073,372 33.996 0.13%
2024-07-08 0 37.10 37.10 37.15 36.90 37.60 4,752,010 176,562,085 37.155 33.99 33.99 34.04 33.81 34.45 5,186,418 34.043 -0.93%
2024-07-05 0 37.45 37.40 37.45 37.30 38.00 5,160,734 193,899,198 37.572 34.31 34.27 34.31 34.18 34.82 5,632,505 34.425 -1.19%
2024-07-04 0 37.90 37.85 37.90 37.60 38.20 5,886,995 222,971,382 37.875 34.73 34.68 34.73 34.45 35.00 6,425,158 34.703 -0.13%
2024-07-03 0 37.95 37.95 38.00 37.80 38.50 7,033,559 267,558,500 38.040 34.77 34.77 34.82 34.63 35.28 7,676,536 34.854 -0.26%
2024-07-02 0 38.05 38.00 38.05 36.95 38.15 9,007,135 339,860,760 37.732 34.86 34.82 34.86 33.86 34.95 9,830,527 34.572 1.74%
2024-06-28 0 37.40 37.35 37.40 36.50 37.60 6,285,394 234,722,178 37.344 34.27 34.22 34.27 33.44 34.45 6,859,977 34.216 1.49%
2024-06-27 0 36.85 36.80 36.85 36.60 37.40 4,715,506 173,789,964 36.855 33.76 33.72 33.76 33.53 34.27 5,146,577 33.768 -1.47%
2024-06-26 0 37.40 37.35 37.40 36.15 37.50 8,750,948 325,115,017 37.152 34.27 34.22 34.27 33.12 34.36 9,550,921 34.040 2.33%
2024-06-25 0 36.55 36.55 36.60 36.30 37.35 8,436,800 308,651,806 36.584 33.49 33.49 33.53 33.26 34.22 9,208,055 33.520 -0.54%
2024-06-24 0 36.75 36.70 36.75 36.25 36.75 5,067,313 185,229,598 36.554 33.67 33.63 33.67 33.21 33.67 5,530,544 33.492 0.55%
2024-06-21 0 36.55 36.55 36.60 36.50 37.25 8,104,883 296,977,809 36.642 33.49 33.49 33.53 33.44 34.13 8,845,795 33.573 -1.88%
2024-06-20 0 37.25 37.25 37.30 37.10 37.95 4,108,310 153,444,252 37.350 34.13 34.13 34.18 33.99 34.77 4,483,873 34.221 -1.19%
2024-06-19 0 37.70 37.70 37.75 37.25 37.85 3,505,285 132,069,909 37.677 34.54 34.54 34.59 34.13 34.68 3,825,723 34.522 1.89%
2024-06-18 0 37.00 37.00 37.05 36.65 37.20 6,843,951 252,641,569 36.915 33.90 33.90 33.95 33.58 34.08 7,469,595 33.823 1.09%
2024-06-17 0 36.60 36.55 36.60 36.50 37.10 5,120,901 187,918,919 36.696 33.53 33.49 33.53 33.44 33.99 5,589,031 33.623 -0.68%
2024-06-14 0 36.85 36.85 36.95 36.85 37.60 7,887,589 292,279,310 37.056 33.76 33.76 33.86 33.76 34.45 8,608,637 33.952 -1.34%
2024-06-13 0 37.35 37.30 37.35 37.10 37.90 4,878,562 182,170,299 37.341 34.22 34.18 34.22 33.99 34.73 5,324,538 34.213 -0.40%
2024-06-12 0 37.50 37.50 37.55 37.30 37.90 5,598,031 210,213,890 37.551 34.36 34.36 34.40 34.18 34.73 6,109,778 34.406 -1.19%
2024-06-11 0 37.95 37.90 37.95 37.55 38.30 7,543,740 285,786,796 37.884 34.77 34.73 34.77 34.40 35.09 8,233,355 34.711 -1.81%
2024-06-07 0 38.65 38.60 38.65 38.55 39.20 4,690,340 181,655,204 38.730 35.41 35.37 35.41 35.32 35.92 5,119,110 35.486 -0.51%
2024-06-06 0 38.85 38.80 38.85 38.50 39.80 3,486,843 135,873,909 38.968 35.60 35.55 35.60 35.28 36.47 3,805,595 35.704 -0.89%
2024-06-05 0 39.20 39.15 39.20 38.85 39.70 6,420,862 252,149,723 39.270 35.92 35.87 35.92 35.60 36.37 7,007,829 35.981 1.29%
2024-06-04 0 38.70 38.60 38.70 38.25 38.85 5,064,282 195,673,444 38.638 35.46 35.37 35.46 35.05 35.60 5,527,236 35.402 0.39%
2024-06-03 0 38.55 38.50 38.55 38.40 39.00 4,002,702 154,078,947 38.494 35.32 35.28 35.32 35.18 35.73 4,368,611 35.270 1.18%
2024-05-31 0 38.10 38.05 38.10 38.00 38.65 9,364,509 358,007,671 38.230 34.91 34.86 34.91 34.82 35.41 10,220,571 35.028 0.13%
2024-05-30 0 38.05 38.00 38.05 37.85 39.10 8,463,563 324,147,817 38.299 34.86 34.82 34.86 34.68 35.83 9,237,264 35.091 -2.93%
2024-05-29 0 39.20 39.15 39.20 39.00 40.00 5,875,339 230,765,719 39.277 35.92 35.87 35.92 35.73 36.65 6,412,436 35.987 -2.00%
2024-05-28 0 40.00 39.95 40.00 39.90 40.40 5,941,043 238,408,468 40.129 36.65 36.60 36.65 36.56 37.02 6,484,147 36.768 0.82%
2024-05-27 0 41.45 41.40 41.45 40.90 41.55 4,102,000 169,425,662 41.303 36.35 36.31 36.35 35.87 36.44 4,677,280 36.223 0.48%
2024-05-24 0 41.25 41.20 41.25 41.05 41.90 5,482,993 226,603,266 41.328 36.18 36.13 36.18 36.00 36.75 6,251,949 36.245 -0.84%
2024-05-23 0 41.60 41.55 41.60 41.55 42.10 3,969,145 165,490,783 41.694 36.48 36.44 36.48 36.44 36.92 4,525,793 36.566 -1.07%
2024-05-22 0 42.05 42.00 42.05 41.95 42.35 4,183,203 176,100,275 42.097 36.88 36.83 36.88 36.79 37.14 4,769,871 36.919 0.12%
2024-05-21 0 42.00 41.95 42.00 41.65 42.30 6,763,048 283,853,647 41.971 36.83 36.79 36.83 36.53 37.10 7,711,524 36.809 -1.06%
2024-05-20 0 42.45 42.40 42.45 42.00 42.75 5,421,359 230,426,972 42.504 37.23 37.19 37.23 36.83 37.49 6,181,671 37.276 0.47%
2024-05-17 0 42.25 42.20 42.25 41.60 42.25 6,250,786 262,449,983 41.987 37.05 37.01 37.05 36.48 37.05 7,127,420 36.823 1.08%
2024-05-16 0 41.80 41.80 41.85 41.40 42.00 8,831,021 369,538,586 41.846 36.66 36.66 36.70 36.31 36.83 10,069,517 36.699 0.84%
2024-05-14 0 41.45 41.40 41.45 41.25 42.30 9,126,910 379,373,863 41.567 36.35 36.31 36.35 36.18 37.10 10,406,903 36.454 -1.19%
2024-05-13 0 41.95 41.90 41.95 40.90 42.00 7,186,398 299,969,933 41.741 36.79 36.75 36.79 35.87 36.83 8,194,246 36.607 1.94%
2024-05-10 0 41.15 41.10 41.15 39.65 41.35 13,358,106 543,375,990 40.678 36.09 36.04 36.09 34.77 36.26 15,231,498 35.674 3.91%
2024-05-09 0 39.60 39.60 39.65 39.15 39.80 5,436,024 214,962,152 39.544 34.73 34.73 34.77 34.33 34.90 6,198,393 34.680 1.41%
2024-05-08 0 39.05 39.00 39.05 39.00 39.95 6,024,128 236,689,792 39.290 34.25 34.20 34.25 34.20 35.04 6,868,975 34.458 -1.39%
2024-05-07 0 39.60 39.55 39.60 38.75 39.70 5,061,995 199,534,093 39.418 34.73 34.69 34.73 33.98 34.82 5,771,909 34.570 1.02%
2024-05-06 0 39.20 39.10 39.20 38.80 39.40 6,108,176 238,805,847 39.096 34.38 34.29 34.38 34.03 34.55 6,964,810 34.287 -0.25%
2024-05-03 0 39.30 39.25 39.30 39.05 39.70 5,469,446 215,613,937 39.422 34.47 34.42 34.47 34.25 34.82 6,236,502 34.573 -0.25%
2024-05-02 0 39.40 39.25 39.40 37.95 39.45 6,559,385 256,244,472 39.065 34.55 34.42 34.55 33.28 34.60 7,479,298 34.260 3.01%
2024-04-30 0 38.25 38.25 38.30 38.25 39.00 6,920,310 266,225,406 38.470 33.55 33.55 33.59 33.55 34.20 7,890,841 33.739 -1.03%
2024-04-29 0 38.65 38.60 38.65 38.35 39.45 8,273,310 321,095,002 38.811 33.90 33.85 33.90 33.63 34.60 9,433,591 34.037 1.05%
2024-04-26 0 38.25 38.25 38.30 38.10 38.70 8,216,508 315,803,957 38.435 33.55 33.55 33.59 33.41 33.94 9,368,823 33.708 0.13%
2024-04-25 0 38.20 38.15 38.20 37.40 38.30 6,181,488 234,838,690 37.991 33.50 33.46 33.50 32.80 33.59 7,048,404 33.318 1.06%
2024-04-24 0 37.80 37.70 37.80 36.85 37.85 6,223,244 233,814,690 37.571 33.15 33.06 33.15 32.32 33.19 7,096,016 32.950 2.16%
2024-04-23 0 37.00 36.95 37.00 36.60 37.10 4,499,892 166,173,116 36.928 32.45 32.41 32.45 32.10 32.54 5,130,974 32.386 1.09%
2024-04-22 0 36.60 36.50 36.60 35.90 36.90 5,151,447 188,221,792 36.538 32.10 32.01 32.10 31.48 32.36 5,873,906 32.044 2.09%
2024-04-19 0 35.85 35.80 35.85 35.45 35.95 5,806,276 207,603,855 35.755 31.44 31.40 31.44 31.09 31.53 6,620,570 31.357 0.28%
2024-04-18 0 35.75 35.75 35.85 35.45 36.25 6,452,114 231,364,772 35.859 31.35 31.35 31.44 31.09 31.79 7,356,983 31.448 0.42%
2024-04-17 0 35.60 35.55 35.60 35.35 35.85 5,975,767 212,289,240 35.525 31.22 31.18 31.22 31.00 31.44 6,813,832 31.156 -0.56%
2024-04-16 0 35.80 35.80 35.90 35.70 36.45 8,563,683 308,451,068 36.019 31.40 31.40 31.48 31.31 31.97 9,764,687 31.588 -2.45%
2024-04-15 0 36.70 36.65 36.70 36.55 37.20 5,727,296 210,503,835 36.754 32.19 32.14 32.19 32.05 32.62 6,530,514 32.234 -1.48%
2024-04-12 0 37.25 37.25 37.30 37.05 37.80 10,005,131 374,073,294 37.388 32.67 32.67 32.71 32.49 33.15 11,408,289 32.790 -1.59%
2024-04-11 0 37.85 37.85 37.90 37.65 38.00 6,793,305 257,226,151 37.865 33.19 33.19 33.24 33.02 33.33 7,746,024 33.208 -1.43%
2024-04-10 0 38.40 38.40 38.45 38.20 38.55 6,973,424 267,529,323 38.364 33.68 33.68 33.72 33.50 33.81 7,951,404 33.646 0.13%
2024-04-09 0 38.35 38.35 38.40 38.25 38.90 4,857,551 186,888,666 38.474 33.63 33.63 33.68 33.55 34.12 5,538,793 33.742 0.00%
2024-04-08 0 38.35 38.30 38.35 37.90 38.75 6,429,740 245,891,301 38.243 33.63 33.59 33.63 33.24 33.98 7,331,471 33.539 0.26%
2024-04-05 0 38.25 38.20 38.30 37.70 38.80 7,577,520 289,874,290 38.255 33.55 33.50 33.59 33.06 34.03 8,640,221 33.549 -1.67%
2024-04-03 0 38.90 38.85 38.90 38.55 39.05 6,619,947 257,048,538 38.829 34.12 34.07 34.12 33.81 34.25 7,548,354 34.054 -0.64%
2024-04-02 0 39.15 39.10 39.15 38.25 39.15 8,976,759 349,054,863 38.884 34.33 34.29 34.33 33.55 34.33 10,235,694 34.102 3.57%
2024-03-28 0 37.80 37.80 37.90 37.60 38.30 7,827,990 296,461,198 37.872 33.15 33.15 33.24 32.98 33.59 8,925,817 33.214 0.27%
2024-03-27 0 37.70 37.65 37.70 37.40 38.10 10,133,642 383,197,535 37.814 33.06 33.02 33.06 32.80 33.41 11,554,823 33.163 -1.05%
2024-03-26 0 38.10 38.10 38.15 38.10 39.15 10,197,346 392,048,148 38.446 33.41 33.41 33.46 33.41 34.33 11,627,461 33.717 -1.42%
2024-03-25 0 38.65 38.60 38.65 38.65 39.50 9,016,150 350,119,460 38.832 33.90 33.85 33.90 33.90 34.64 10,280,610 34.056 -1.78%
2024-03-22 0 39.35 39.35 39.40 38.90 40.20 14,364,623 564,234,505 39.279 34.51 34.51 34.55 34.12 35.26 16,379,173 34.448 -2.60%
2024-03-21 0 40.40 40.35 40.40 40.20 40.90 7,229,497 292,427,308 40.449 35.43 35.39 35.43 35.26 35.87 8,243,389 35.474 1.25%
2024-03-20 0 39.90 39.90 39.95 39.85 40.45 5,054,603 202,396,193 40.042 34.99 34.99 35.04 34.95 35.47 5,763,480 35.117 -1.24%
2024-03-19 0 40.40 40.35 40.40 40.05 40.65 4,129,836 166,623,310 40.346 35.43 35.39 35.43 35.12 35.65 4,709,020 35.384 -0.62%
2024-03-18 0 40.65 40.60 40.65 40.60 41.40 5,091,352 208,214,290 40.896 35.65 35.61 35.65 35.61 36.31 5,805,383 35.866 -0.97%
2024-03-15 0 41.05 41.00 41.05 40.75 41.55 9,105,178 374,291,013 41.107 36.00 35.96 36.00 35.74 36.44 10,382,123 36.051 -1.32%
2024-03-14 0 41.60 41.55 41.60 41.20 41.95 5,324,345 221,442,264 41.591 36.48 36.44 36.48 36.13 36.79 6,071,052 36.475 0.12%
2024-03-13 0 41.55 41.50 41.55 41.10 41.60 4,384,422 181,526,323 41.403 36.44 36.40 36.44 36.04 36.48 4,999,310 36.310 0.00%
2024-03-12 0 41.55 41.50 41.55 40.70 41.60 6,077,956 250,393,196 41.197 36.44 36.40 36.44 35.69 36.48 6,930,352 36.130 1.71%
2024-03-11 0 40.85 40.75 40.85 40.60 41.30 5,526,549 226,054,436 40.903 35.83 35.74 35.83 35.61 36.22 6,301,613 35.872 0.86%
2024-03-08 0 40.50 40.50 40.55 40.10 40.85 6,001,907 243,159,599 40.514 35.52 35.52 35.56 35.17 35.83 6,843,638 35.531 0.87%
2024-03-07 0 40.15 40.10 40.15 39.80 40.45 4,694,131 188,402,324 40.136 35.21 35.17 35.21 34.90 35.47 5,352,454 35.199 0.88%
2024-03-06 0 39.80 39.75 39.80 39.15 40.20 5,103,620 203,122,945 39.800 34.90 34.86 34.90 34.33 35.26 5,819,371 34.905 1.40%
2024-03-05 0 39.25 39.20 39.25 39.05 39.70 6,607,871 259,386,457 39.254 34.42 34.38 34.42 34.25 34.82 7,534,584 34.426 -0.88%
2024-03-04 0 39.60 39.60 39.65 39.35 40.00 6,173,712 244,999,614 39.684 34.73 34.73 34.77 34.51 35.08 7,039,537 34.803 0.25%
2024-03-01 0 39.50 39.50 39.55 39.25 39.80 6,457,452 255,842,869 39.620 34.64 34.64 34.69 34.42 34.90 7,363,070 34.747 -0.63%
2024-02-29 0 39.75 39.75 39.95 39.75 40.60 11,005,855 439,678,492 39.950 34.86 34.86 35.04 34.86 35.61 12,549,358 35.036 -1.85%
2024-02-28 0 40.50 40.50 40.55 40.50 41.45 7,230,120 294,830,163 40.778 35.52 35.52 35.56 35.52 36.35 8,244,100 35.763 -1.34%
2024-02-27 0 41.05 41.05 41.15 40.55 41.70 7,618,336 312,318,012 40.996 36.00 36.00 36.09 35.56 36.57 8,686,761 35.953 -1.56%
2024-02-26 0 41.70 41.70 41.80 41.70 42.30 4,058,902 170,099,507 41.908 36.57 36.57 36.66 36.57 37.10 4,628,138 36.753 -1.18%
2024-02-23 0 42.20 42.20 42.25 42.15 42.85 5,481,467 232,111,493 42.345 37.01 37.01 37.05 36.97 37.58 6,250,209 37.137 -0.94%
2024-02-22 0 42.60 42.45 42.60 42.10 42.80 4,253,901 180,638,287 42.464 37.36 37.23 37.36 36.92 37.54 4,850,484 37.241 0.00%
2024-02-21 0 42.60 42.55 42.60 41.60 43.10 10,071,845 429,609,002 42.654 37.36 37.32 37.36 36.48 37.80 11,484,359 37.408 1.07%
2024-02-20 0 42.15 42.10 42.15 41.40 42.15 3,211,948 134,382,336 41.838 36.97 36.92 36.97 36.31 36.97 3,662,404 36.692 1.08%
2024-02-19 0 41.70 41.70 41.75 41.55 42.45 3,475,773 145,461,727 41.850 36.57 36.57 36.61 36.44 37.23 3,963,229 36.703 -1.65%
2024-02-16 0 42.40 42.15 42.40 41.20 42.40 8,399,523 354,171,263 42.166 37.19 36.97 37.19 36.13 37.19 9,577,504 36.979 3.04%
2024-02-15 0 41.15 41.10 41.15 40.70 41.35 3,009,336 123,634,964 41.084 36.09 36.04 36.09 35.69 36.26 3,431,377 36.031 0.00%
2024-02-14 0 41.15 41.10 41.15 39.95 41.20 3,967,567 161,971,588 40.824 36.09 36.04 36.09 35.04 36.13 4,523,994 35.803 0.73%
2024-02-09 0 40.85 40.80 40.85 40.20 41.05 2,537,167 103,188,403 40.671 35.83 35.78 35.83 35.26 36.00 2,892,989 35.668 -0.49%
2024-02-08 0 41.05 41.05 41.10 40.85 42.15 4,613,776 190,444,968 41.277 36.00 36.00 36.04 35.83 36.97 5,260,830 36.201 -1.44%
2024-02-07 0 41.65 41.55 41.65 41.35 41.90 5,102,272 212,478,304 41.644 36.53 36.44 36.53 36.26 36.75 5,817,834 36.522 0.60%
2024-02-06 0 41.40 41.35 41.40 40.65 41.50 6,370,459 261,996,688 41.127 36.31 36.26 36.31 35.65 36.40 7,263,877 36.068 2.10%
2024-02-05 0 40.55 40.55 40.60 40.10 41.00 4,096,607 166,266,376 40.586 35.56 35.56 35.61 35.17 35.96 4,671,131 35.594 -0.25%
2024-02-02 0 40.65 40.65 40.70 40.30 41.40 3,553,665 144,952,012 40.789 35.65 35.65 35.69 35.34 36.31 4,052,045 35.773 0.49%
2024-02-01 0 40.45 40.40 40.45 39.90 40.80 2,980,145 120,466,902 40.423 35.47 35.43 35.47 34.99 35.78 3,398,092 35.451 0.12%
2024-01-31 0 40.40 40.30 40.40 39.75 40.60 5,551,652 223,747,015 40.303 35.43 35.34 35.43 34.86 35.61 6,330,237 35.346 -0.49%
2024-01-30 0 40.60 40.60 40.65 40.50 41.25 5,352,638 218,143,519 40.754 35.61 35.61 35.65 35.52 36.18 6,103,313 35.742 -1.81%
2024-01-29 0 41.35 41.25 41.35 40.45 41.45 6,489,141 267,236,798 41.182 36.26 36.18 36.26 35.47 36.35 7,399,203 36.117 2.86%
2024-01-26 0 40.20 40.15 40.20 40.00 40.75 3,719,340 150,030,692 40.338 35.26 35.21 35.26 35.08 35.74 4,240,955 35.377 0.00%
2024-01-25 0 40.20 40.20 40.25 39.30 40.40 6,130,296 245,521,363 40.050 35.26 35.26 35.30 34.47 35.43 6,990,032 35.124 1.52%
2024-01-24 0 39.60 39.55 39.60 38.30 39.75 6,711,430 261,908,919 39.024 34.73 34.69 34.73 33.59 34.86 7,652,667 34.225 2.33%
2024-01-23 0 38.70 38.60 38.70 38.20 39.05 5,355,499 206,926,333 38.638 33.94 33.85 33.94 33.50 34.25 6,106,575 33.886 1.44%
2024-01-22 0 38.15 38.10 38.15 37.75 39.20 5,045,299 192,693,878 38.193 33.46 33.41 33.46 33.11 34.38 5,752,871 33.495 -1.80%
2024-01-19 0 38.85 38.80 38.85 38.50 39.70 4,252,461 165,715,721 38.969 34.07 34.03 34.07 33.76 34.82 4,848,842 34.176 -0.64%
2024-01-18 0 39.10 39.00 39.10 38.45 39.45 5,674,020 221,192,339 38.983 34.29 34.20 34.29 33.72 34.60 6,469,766 34.189 1.30%
2024-01-17 0 38.60 38.60 38.65 38.50 40.20 9,864,844 383,934,668 38.919 33.85 33.85 33.90 33.76 35.26 11,248,328 34.133 -3.98%
2024-01-16 0 40.20 40.20 40.25 40.20 41.15 3,516,234 142,586,694 40.551 35.26 35.26 35.30 35.26 36.09 4,009,364 35.563 -2.07%
2024-01-15 0 41.05 41.05 41.10 40.60 41.10 2,280,159 93,307,706 40.922 36.00 36.00 36.04 35.61 36.04 2,599,937 35.888 0.98%
2024-01-12 0 40.65 40.65 40.80 40.55 41.10 2,901,998 118,340,251 40.779 35.65 35.65 35.78 35.56 36.04 3,308,985 35.763 -0.73%
2024-01-11 0 40.95 40.95 41.00 40.80 41.45 3,323,674 136,793,435 41.157 35.91 35.91 35.96 35.78 36.35 3,789,799 36.095 0.37%
2024-01-10 0 40.80 40.75 40.80 40.70 41.20 2,636,087 107,757,818 40.878 35.78 35.74 35.78 35.69 36.13 3,005,782 35.850 -0.61%
2024-01-09 0 41.05 41.00 41.05 40.85 41.35 3,236,814 133,006,256 41.092 36.00 35.96 36.00 35.83 36.26 3,690,757 36.038 0.98%
2024-01-08 0 40.65 40.60 40.65 40.50 41.40 3,271,763 133,423,536 40.780 35.65 35.61 35.65 35.52 36.31 3,730,608 35.765 -0.37%
2024-01-05 0 40.80 40.80 40.85 40.60 41.15 2,731,319 111,629,831 40.870 35.78 35.78 35.83 35.61 36.09 3,114,370 35.843 -0.49%
2024-01-04 0 41.00 40.95 41.00 40.85 41.45 2,800,255 114,958,619 41.053 35.96 35.91 35.96 35.83 36.35 3,192,974 36.004 -0.85%
2024-01-03 0 41.35 41.35 41.40 40.80 41.55 3,498,817 144,520,036 41.305 36.26 36.26 36.31 35.78 36.44 3,989,505 36.225 0.24%
2024-01-02 0 41.25 41.25 41.30 41.00 42.05 2,782,895 114,773,257 41.242 36.18 36.18 36.22 35.96 36.88 3,173,179 36.170 -1.43%
2023-12-29 0 41.85 41.80 41.85 41.50 42.05 2,945,007 122,918,706 41.738 36.70 36.66 36.70 36.40 36.88 3,358,026 36.604 -0.24%
2023-12-28 0 41.95 41.95 42.00 41.10 42.00 4,218,901 176,174,137 41.758 36.79 36.79 36.83 36.04 36.83 4,810,576 36.622 1.33%
2023-12-27 0 41.40 41.40 41.45 40.80 41.50 3,490,696 144,085,946 41.277 36.31 36.31 36.35 35.78 36.40 3,980,245 36.200 1.22%
2023-12-22 0 40.90 40.85 40.90 40.55 41.45 8,672,294 355,641,736 41.009 35.87 35.83 35.87 35.56 36.35 9,888,530 35.965 0.62%
2023-12-21 0 40.65 40.60 40.65 40.25 40.70 3,614,332 146,317,335 40.483 35.65 35.61 35.65 35.30 35.69 4,121,220 35.503 -0.12%
2023-12-20 0 40.70 40.65 40.70 40.50 41.30 5,578,259 227,363,195 40.759 35.69 35.65 35.69 35.52 36.22 6,360,575 35.746 -0.61%
2023-12-19 0 40.95 40.95 41.00 40.65 41.25 2,516,416 102,958,764 40.915 35.91 35.91 35.96 35.65 36.18 2,869,328 35.883 -0.73%
2023-12-18 0 41.25 41.20 41.25 40.70 41.35 4,587,530 188,423,835 41.073 36.18 36.13 36.18 35.69 36.26 5,230,903 36.021 -0.12%
2023-12-15 0 41.30 41.25 41.30 40.60 41.70 10,736,226 442,631,428 41.228 36.22 36.18 36.22 35.61 36.57 12,241,916 36.157 3.12%
2023-12-14 0 40.05 40.05 40.10 39.35 40.10 9,576,558 381,072,323 39.792 35.12 35.12 35.17 34.51 35.17 10,919,611 34.898 1.52%
2023-12-13 0 39.45 39.40 39.45 39.20 39.75 3,389,452 133,609,048 39.419 34.60 34.55 34.60 34.38 34.86 3,864,802 34.571 -0.38%
2023-12-12 0 39.60 39.60 39.65 39.00 39.65 5,383,785 212,463,821 39.464 34.73 34.73 34.77 34.20 34.77 6,138,828 34.610 0.38%
2023-12-11 0 39.45 39.45 39.50 39.10 40.00 3,973,078 156,694,960 39.439 34.60 34.60 34.64 34.29 35.08 4,530,278 34.588 -1.87%
2023-12-08 0 40.20 40.15 40.20 39.65 40.40 5,275,343 211,796,936 40.148 35.26 35.21 35.26 34.77 35.43 6,015,177 35.210 0.75%
2023-12-07 0 39.90 39.85 39.90 39.05 40.10 4,782,435 189,220,426 39.566 34.99 34.95 34.99 34.25 35.17 5,453,142 34.699 -0.75%
2023-12-06 0 40.20 40.15 40.20 39.70 40.40 3,913,328 156,998,744 40.119 35.26 35.21 35.26 34.82 35.43 4,462,148 35.185 1.39%
2023-12-05 0 39.65 39.55 39.65 39.35 40.20 4,929,840 195,839,222 39.725 34.77 34.69 34.77 34.51 35.26 5,621,220 34.839 0.00%
2023-12-04 0 39.65 39.55 39.65 39.55 40.35 4,689,060 186,918,610 39.863 34.77 34.69 34.77 34.69 35.39 5,346,672 34.960 0.13%
2023-12-01 0 39.60 39.60 39.65 38.70 40.10 6,795,002 268,157,917 39.464 34.73 34.73 34.77 33.94 35.17 7,747,959 34.610 1.15%
2023-11-30 0 39.15 39.15 39.20 38.85 39.50 9,697,223 379,871,315 39.173 34.33 34.33 34.38 34.07 34.64 11,057,199 34.355 0.00%
2023-11-29 0 39.15 39.10 39.15 38.95 40.05 6,262,946 246,648,726 39.382 34.33 34.29 34.33 34.16 35.12 7,141,286 34.538 -1.76%
2023-11-28 0 39.85 39.85 39.95 39.80 40.20 5,374,100 214,867,078 39.982 34.95 34.95 35.04 34.90 35.26 6,127,784 35.064 -0.75%
2023-11-27 0 40.15 40.15 40.25 40.10 40.55 3,991,360 160,582,256 40.232 35.21 35.21 35.30 35.17 35.56 4,551,124 35.284 -0.37%
2023-11-24 0 40.30 40.30 40.40 40.30 40.75 2,258,744 91,332,986 40.435 35.34 35.34 35.43 35.34 35.74 2,575,519 35.462 -1.83%
2023-11-23 0 41.05 41.00 41.05 40.20 41.10 2,901,344 118,112,712 40.710 36.00 35.96 36.00 35.26 36.04 3,308,240 35.703 0.74%
2023-11-22 0 40.75 40.70 40.75 40.30 40.75 2,708,934 109,940,530 40.584 35.74 35.69 35.74 35.34 35.74 3,088,845 35.593 0.25%
2023-11-21 0 40.65 40.60 40.65 40.45 41.20 3,618,703 147,674,338 40.809 35.65 35.61 35.65 35.47 36.13 4,126,204 35.789 0.25%
2023-11-20 0 40.55 40.50 40.55 40.10 40.55 3,086,044 124,668,396 40.397 35.56 35.52 35.56 35.17 35.56 3,518,843 35.429 0.87%
2023-11-17 0 40.20 40.15 40.20 39.45 40.30 4,958,511 198,157,934 39.963 35.26 35.21 35.26 34.60 35.34 5,653,912 35.048 -0.25%
2023-11-16 0 40.30 40.30 40.35 40.10 40.85 4,413,516 178,215,337 40.379 35.34 35.34 35.39 35.17 35.83 5,032,484 35.413 -1.35%
2023-11-15 0 40.85 40.85 40.90 40.35 41.10 7,435,220 302,978,969 40.749 35.83 35.83 35.87 35.39 36.04 8,477,964 35.737 3.16%
2023-11-14 0 39.60 39.60 39.65 39.15 39.85 4,001,533 158,538,532 39.619 34.73 34.73 34.77 34.33 34.95 4,562,723 34.746 1.15%
2023-11-13 0 39.15 39.15 39.25 38.80 39.35 3,284,989 128,250,032 39.041 34.33 34.33 34.42 34.03 34.51 3,745,688 34.239 0.90%
2023-11-10 0 38.80 38.80 38.85 38.65 39.20 2,729,010 106,192,400 38.912 34.03 34.03 34.07 33.90 34.38 3,111,737 34.126 -1.02%
2023-11-09 0 39.20 39.20 39.25 38.90 39.60 3,980,491 156,473,227 39.310 34.38 34.38 34.42 34.12 34.73 4,538,730 34.475 -0.13%
2023-11-08 0 39.25 39.25 39.30 39.05 39.85 6,531,590 257,048,455 39.355 34.42 34.42 34.47 34.25 34.95 7,447,605 34.514 -0.63%
2023-11-07 0 39.50 39.50 39.55 39.40 40.90 4,878,863 194,661,566 39.899 34.64 34.64 34.69 34.55 35.87 5,563,093 34.992 -3.78%
2023-11-06 0 41.05 40.95 41.05 40.70 41.20 3,079,764 126,252,015 40.994 36.00 35.91 36.00 35.69 36.13 3,511,682 35.952 0.49%
2023-11-03 0 40.85 40.85 40.90 40.40 41.30 3,547,342 145,239,412 40.943 35.83 35.83 35.87 35.43 36.22 4,044,835 35.907 1.36%
2023-11-02 0 40.30 40.25 40.30 39.90 40.45 3,477,770 140,130,470 40.293 35.34 35.30 35.34 34.99 35.47 3,965,506 35.337 1.90%
2023-11-01 0 39.55 39.50 39.55 39.05 39.85 2,940,748 116,059,193 39.466 34.69 34.64 34.69 34.25 34.95 3,353,170 34.612 0.00%
2023-10-31 0 39.55 39.55 39.65 39.40 40.15 4,675,179 185,521,281 39.682 34.69 34.69 34.77 34.55 35.21 5,330,844 34.801 -0.75%
2023-10-30 0 39.85 39.80 39.85 39.40 39.90 2,628,821 104,353,926 39.696 34.95 34.90 34.95 34.55 34.99 2,997,497 34.814 0.50%
2023-10-27 0 39.65 39.65 39.70 38.90 39.80 3,626,479 143,083,621 39.455 34.77 34.77 34.82 34.12 34.90 4,135,070 34.602 1.93%
2023-10-26 0 38.90 38.90 38.95 38.35 39.20 6,598,152 255,663,156 38.748 34.12 34.12 34.16 33.63 34.38 7,523,502 33.982 -0.89%
2023-10-25 0 39.25 39.25 39.30 39.10 39.95 4,467,105 176,461,945 39.503 34.42 34.42 34.47 34.29 35.04 5,093,589 34.644 -0.13%
2023-10-24 0 39.30 39.30 39.35 39.20 39.85 4,664,668 183,896,665 39.423 34.47 34.47 34.51 34.38 34.95 5,318,859 34.574 -1.01%
2023-10-20 0 39.70 39.65 39.70 39.25 39.95 5,228,563 207,250,110 39.638 34.82 34.77 34.82 34.42 35.04 5,961,837 34.763 -0.50%
2023-10-19 0 39.90 39.90 39.95 39.90 40.50 3,001,708 120,522,055 40.151 34.99 34.99 35.04 34.99 35.52 3,422,679 35.213 -2.44%
2023-10-18 0 40.90 40.85 40.90 40.55 41.05 2,217,426 90,529,340 40.826 35.87 35.83 35.87 35.56 36.00 2,528,406 35.805 0.37%
2023-10-17 0 40.75 40.70 40.75 40.35 40.95 3,305,807 134,400,618 40.656 35.74 35.69 35.74 35.39 35.91 3,769,426 35.655 0.49%
2023-10-16 0 40.55 40.50 40.55 40.40 40.90 2,133,164 86,624,670 40.609 35.56 35.52 35.56 35.43 35.87 2,432,327 35.614 -0.61%
2023-10-13 0 40.80 40.80 40.90 40.80 41.60 3,940,089 161,675,419 41.033 35.78 35.78 35.87 35.78 36.48 4,492,662 35.987 -2.16%
2023-10-12 0 41.70 41.65 41.70 41.40 41.90 3,019,569 125,809,871 41.665 36.57 36.53 36.57 36.31 36.75 3,443,045 36.540 1.09%
2023-10-11 0 41.25 41.25 41.30 40.95 41.55 3,890,537 160,450,429 41.241 36.18 36.18 36.22 35.91 36.44 4,436,161 36.169 0.49%
2023-10-10 0 41.05 41.05 41.10 40.85 41.65 2,001,603 82,534,667 41.234 36.00 36.00 36.04 35.83 36.53 2,282,315 36.163 0.61%
2023-10-09 0 40.80 40.80 40.85 40.35 40.95 1,466,782 59,788,226 40.761 35.78 35.78 35.83 35.39 35.91 1,672,489 35.748 -0.37%
2023-10-06 0 40.95 40.85 40.95 40.60 41.45 2,529,757 103,805,575 41.034 35.91 35.83 35.91 35.61 36.35 2,884,540 35.987 1.11%
2023-10-05 0 40.50 40.50 40.55 40.05 40.60 2,585,030 104,447,920 40.405 35.52 35.52 35.56 35.12 35.61 2,947,565 35.435 0.50%
2023-10-04 0 40.30 40.25 40.30 39.80 40.30 4,066,476 163,163,627 40.124 35.34 35.30 35.34 34.90 35.34 4,636,774 35.189 -0.12%
2023-10-03 0 40.35 40.35 40.40 40.10 41.80 5,570,277 225,310,508 40.449 35.39 35.39 35.43 35.17 36.66 6,351,474 35.474 -3.70%
2023-09-29 0 41.90 41.85 41.90 40.70 42.10 5,146,569 215,133,852 41.801 36.75 36.70 36.75 35.69 36.92 5,868,344 36.660 2.82%
2023-09-28 0 40.75 40.70 40.75 40.70 41.35 4,431,557 181,269,885 40.904 35.74 35.69 35.74 35.69 36.26 5,053,056 35.873 -1.81%
2023-09-27 0 41.50 41.40 41.50 40.85 41.65 4,296,417 177,541,669 41.323 36.40 36.31 36.40 35.83 36.53 4,898,963 36.241 1.59%
2023-09-26 0 40.85 40.85 40.90 40.65 41.40 4,188,987 171,945,825 41.047 35.83 35.83 35.87 35.65 36.31 4,776,467 35.999 -1.09%
2023-09-25 0 41.30 41.25 41.30 41.20 42.30 2,919,253 121,283,989 41.546 36.22 36.18 36.22 36.13 37.10 3,328,660 36.436 -1.43%
2023-09-22 0 41.90 41.85 41.90 40.90 41.95 4,968,535 206,633,213 41.588 36.75 36.70 36.75 35.87 36.79 5,665,341 36.473 1.82%
2023-09-21 0 41.15 41.10 41.15 41.05 41.75 3,442,255 141,881,919 41.218 36.09 36.04 36.09 36.00 36.61 3,925,010 36.148 -0.96%
2023-09-20 0 41.55 41.50 41.55 41.40 42.20 4,168,279 173,833,549 41.704 36.44 36.40 36.44 36.31 37.01 4,752,854 36.575 0.24%
2023-09-19 0 41.45 41.45 41.50 41.20 41.75 2,980,610 123,573,368 41.459 36.35 36.35 36.40 36.13 36.61 3,398,622 36.360 0.24%
2023-09-18 0 41.35 41.30 41.35 41.30 41.95 2,452,774 101,771,710 41.492 36.26 36.22 36.26 36.22 36.79 2,796,760 36.389 -1.43%
2023-09-15 0 41.95 41.95 42.05 41.50 42.35 7,963,685 334,665,434 42.024 36.79 36.79 36.88 36.40 37.14 9,080,543 36.855 1.08%
2023-09-14 0 41.50 41.40 41.50 41.30 42.05 4,282,586 178,029,139 41.570 36.40 36.31 36.40 36.22 36.88 4,883,192 36.458 0.73%
2023-09-13 0 41.20 41.15 41.20 40.90 41.55 5,906,678 243,071,800 41.152 36.13 36.09 36.13 35.87 36.44 6,735,053 36.091 0.00%
2023-09-12 0 41.20 41.15 41.20 41.15 41.50 2,328,888 96,126,139 41.276 36.13 36.09 36.13 36.09 36.40 2,655,500 36.199 -0.84%
2023-09-11 0 41.55 41.50 41.55 41.10 41.70 4,125,807 170,918,204 41.427 36.44 36.40 36.44 36.04 36.57 4,704,426 36.331 0.48%
2023-09-07 0 41.35 41.30 41.35 41.25 41.95 3,269,755 135,445,777 41.424 36.26 36.22 36.26 36.18 36.79 3,728,318 36.329 -1.08%
2023-09-06 0 41.80 41.75 41.80 41.50 42.15 4,731,428 197,595,873 41.762 36.66 36.61 36.66 36.40 36.97 5,394,982 36.626 0.48%
2023-09-05 0 41.60 41.55 41.60 41.45 41.90 4,088,623 170,580,268 41.721 36.48 36.44 36.48 36.35 36.75 4,662,027 36.589 -0.83%
2023-09-04 0 41.95 41.90 41.95 41.70 42.65 6,804,713 286,486,509 42.101 36.79 36.75 36.79 36.57 37.40 7,759,032 36.923 -0.10%
2023-08-31 0 42.75 42.70 42.75 42.35 43.00 6,407,927 273,839,342 42.734 36.83 36.79 36.83 36.48 37.04 7,438,137 36.816 0.83%
2023-08-30 0 42.40 42.35 42.40 42.25 42.75 5,330,607 226,219,800 42.438 36.53 36.48 36.53 36.40 36.83 6,187,615 36.560 0.36%
2023-08-29 0 42.25 42.25 42.30 41.35 42.30 4,640,152 195,222,701 42.072 36.40 36.40 36.44 35.62 36.44 5,386,155 36.245 2.18%
2023-08-28 0 41.35 41.30 41.35 41.20 42.00 3,037,191 126,333,454 41.595 35.62 35.58 35.62 35.49 36.18 3,525,484 35.834 0.73%
2023-08-25 0 41.05 41.05 41.10 41.05 41.50 3,562,390 146,842,866 41.220 35.36 35.36 35.41 35.36 35.75 4,135,120 35.511 -1.08%
2023-08-24 0 41.50 41.45 41.50 41.10 41.75 4,038,261 167,714,976 41.531 35.75 35.71 35.75 35.41 35.97 4,687,497 35.779 1.10%
2023-08-23 0 41.05 41.00 41.05 40.55 41.25 2,618,712 107,272,601 40.964 35.36 35.32 35.36 34.93 35.54 3,039,725 35.290 0.12%
2023-08-22 0 41.00 41.00 41.05 40.50 41.40 5,439,346 222,998,538 40.997 35.32 35.32 35.36 34.89 35.67 6,313,836 35.319 1.11%
2023-08-21 0 40.55 40.55 40.60 40.25 41.30 7,117,589 288,988,877 40.602 34.93 34.93 34.98 34.68 35.58 8,261,892 34.979 -1.46%
2023-08-18 0 41.15 41.15 41.20 41.05 41.75 5,281,912 218,103,494 41.293 35.45 35.45 35.49 35.36 35.97 6,131,091 35.573 -1.32%
2023-08-17 0 41.70 41.70 41.75 41.20 41.90 4,941,155 205,579,449 41.606 35.92 35.92 35.97 35.49 36.10 5,735,550 35.843 -0.71%
2023-08-16 0 42.00 41.95 42.00 41.90 42.40 7,829,413 329,795,198 42.123 36.18 36.14 36.18 36.10 36.53 9,088,157 36.288 -1.18%
2023-08-15 0 42.50 42.50 42.60 42.10 42.80 4,507,598 191,839,761 42.559 36.61 36.61 36.70 36.27 36.87 5,232,290 36.665 -0.23%
2023-08-14 0 42.60 42.60 42.65 42.40 42.95 5,834,436 248,550,138 42.601 36.70 36.70 36.74 36.53 37.00 6,772,445 36.700 -1.05%
2023-08-11 0 43.05 43.00 43.05 42.95 43.60 5,590,669 241,282,558 43.158 37.09 37.04 37.09 37.00 37.56 6,489,487 37.181 -0.46%
2023-08-10 0 43.25 43.20 43.25 42.95 43.65 5,780,607 249,942,095 43.238 37.26 37.22 37.26 37.00 37.60 6,709,962 37.249 0.12%
2023-08-09 0 43.20 43.20 43.25 42.95 43.40 5,365,395 231,476,870 43.143 37.22 37.22 37.26 37.00 37.39 6,227,996 37.167 -0.46%
2023-08-08 0 43.40 43.40 43.45 43.20 44.25 7,657,581 333,936,019 43.609 37.39 37.39 37.43 37.22 38.12 8,888,699 37.569 -2.03%
2023-08-07 0 44.30 44.25 44.30 43.70 44.40 5,942,437 262,343,392 44.147 38.16 38.12 38.16 37.65 38.25 6,897,810 38.033 0.34%
2023-08-04 0 44.15 44.15 44.20 43.90 45.20 19,723,014 873,738,478 44.300 38.04 38.04 38.08 37.82 38.94 22,893,906 38.165 -4.64%
2023-08-03 0 46.30 46.30 46.35 46.30 47.25 5,947,109 276,736,858 46.533 39.89 39.89 39.93 39.89 40.71 6,903,233 40.088 -1.38%
2023-08-02 0 46.95 46.90 46.95 46.65 48.00 4,317,619 203,138,416 47.049 40.45 40.40 40.45 40.19 41.35 5,011,768 40.532 -1.88%
2023-08-01 0 47.85 47.80 47.85 47.60 48.65 3,586,171 171,729,030 47.886 41.22 41.18 41.22 41.01 41.91 4,162,724 41.254 -0.52%
2023-07-31 0 48.10 48.10 48.20 48.10 49.00 5,311,060 256,630,436 48.320 41.44 41.44 41.52 41.44 42.21 6,164,925 41.628 -0.72%
2023-07-28 0 48.45 48.40 48.45 47.75 48.55 4,148,711 200,305,183 48.281 41.74 41.70 41.74 41.14 41.83 4,815,704 41.594 -0.21%
2023-07-27 0 48.55 48.50 48.55 47.75 48.55 2,553,388 123,540,864 48.383 41.83 41.78 41.83 41.14 41.83 2,963,899 41.682 1.46%
2023-07-26 0 47.85 47.80 47.85 47.55 48.20 2,453,572 117,412,656 47.854 41.22 41.18 41.22 40.96 41.52 2,848,036 41.226 0.10%
2023-07-25 0 47.80 47.80 47.85 47.50 48.20 4,336,735 207,092,785 47.753 41.18 41.18 41.22 40.92 41.52 5,033,957 41.139 1.27%
2023-07-24 0 47.20 47.10 47.20 46.65 47.45 3,594,141 169,153,445 47.064 40.66 40.58 40.66 40.19 40.88 4,171,975 40.545 -0.74%
2023-07-21 0 47.55 47.50 47.55 47.20 47.70 3,145,499 149,396,107 47.495 40.96 40.92 40.96 40.66 41.09 3,651,205 40.917 0.74%
2023-07-20 0 47.20 47.15 47.20 46.85 47.60 3,248,016 153,430,641 47.238 40.66 40.62 40.66 40.36 41.01 3,770,203 40.696 0.43%
2023-07-19 0 47.00 46.95 47.00 46.85 47.20 3,908,414 183,666,126 46.992 40.49 40.45 40.49 40.36 40.66 4,536,774 40.484 -0.42%
2023-07-18 0 47.20 47.15 47.20 46.70 47.60 3,727,413 176,189,576 47.269 40.66 40.62 40.66 40.23 41.01 4,326,674 40.722 -1.05%
2023-07-14 0 47.70 47.70 47.75 47.25 48.00 4,732,271 226,167,592 47.793 41.09 41.09 41.14 40.71 41.35 5,493,084 41.173 0.53%
2023-07-13 0 47.45 47.40 47.45 47.05 47.60 3,423,534 162,365,517 47.426 40.88 40.83 40.88 40.53 41.01 3,973,940 40.858 1.39%
2023-07-12 0 46.80 46.75 46.80 46.60 47.15 3,975,291 186,193,399 46.838 40.32 40.27 40.32 40.15 40.62 4,614,403 40.350 -0.11%
2023-07-11 0 46.85 46.80 46.85 46.10 47.25 4,989,113 233,827,753 46.868 40.36 40.32 40.36 39.71 40.71 5,791,219 40.376 1.63%
2023-07-10 0 46.10 46.05 46.10 45.85 46.70 3,618,920 167,161,227 46.191 39.71 39.67 39.71 39.50 40.23 4,200,738 39.793 0.22%
2023-07-07 0 46.00 45.95 46.00 45.80 46.55 4,757,294 218,892,737 46.012 39.63 39.59 39.63 39.46 40.10 5,522,130 39.639 -0.54%
2023-07-06 0 46.25 46.25 46.30 46.20 47.70 6,691,595 312,520,933 46.704 39.84 39.84 39.89 39.80 41.09 7,767,411 40.235 -2.84%
2023-07-05 0 47.60 47.55 47.60 47.55 48.00 2,794,309 133,221,105 47.676 41.01 40.96 41.01 40.96 41.35 3,243,553 41.073 -0.73%
2023-07-04 0 47.95 47.90 47.95 47.85 48.20 2,335,573 112,041,491 47.972 41.31 41.27 41.31 41.22 41.52 2,711,066 41.327 -0.42%
2023-07-03 0 48.15 48.15 48.20 47.80 48.35 4,235,861 203,499,684 48.042 41.48 41.48 41.52 41.18 41.65 4,916,865 41.388 0.63%
2023-06-30 0 47.85 47.85 47.95 47.55 48.20 3,737,128 179,005,753 47.899 41.22 41.22 41.31 40.96 41.52 4,337,950 41.265 0.63%
2023-06-29 0 47.55 47.50 47.55 47.25 48.70 6,057,043 288,793,743 47.679 40.96 40.92 40.96 40.71 41.95 7,030,841 41.075 -2.36%
2023-06-28 0 48.70 48.70 48.75 48.15 48.85 2,975,441 144,723,552 48.639 41.95 41.95 42.00 41.48 42.08 3,453,806 41.903 0.31%
2023-06-27 0 48.55 48.50 48.55 47.80 48.60 3,681,533 178,050,156 48.363 41.83 41.78 41.83 41.18 41.87 4,273,417 41.665 1.25%
2023-06-26 0 47.95 47.95 48.00 47.80 48.40 3,084,511 148,129,189 48.024 41.31 41.31 41.35 41.18 41.70 3,580,411 41.372 -0.42%
2023-06-23 0 48.15 48.10 48.15 47.60 48.50 3,625,259 174,077,444 48.018 41.48 41.44 41.48 41.01 41.78 4,208,096 41.367 -0.72%
2023-06-21 0 48.50 48.50 48.55 48.25 49.10 3,971,856 192,864,915 48.558 41.78 41.78 41.83 41.57 42.30 4,610,416 41.832 -1.32%
2023-06-20 0 49.15 49.15 49.20 48.95 49.40 3,682,403 181,050,827 49.166 42.34 42.34 42.39 42.17 42.56 4,274,427 42.357 -0.30%
2023-06-19 0 49.30 49.25 49.30 49.00 49.50 2,669,283 131,449,841 49.245 42.47 42.43 42.47 42.21 42.64 3,098,427 42.425 0.10%
2023-06-16 0 49.25 49.25 49.30 48.85 49.50 6,290,801 309,888,735 49.261 42.43 42.43 42.47 42.08 42.64 7,302,180 42.438 0.61%
2023-06-15 0 48.95 48.90 48.95 48.50 49.60 5,423,907 265,207,929 48.896 42.17 42.13 42.17 41.78 42.73 6,295,915 42.124 0.20%
2023-06-14 0 48.85 48.85 48.90 48.55 49.15 2,831,041 138,411,026 48.891 42.08 42.08 42.13 41.83 42.34 3,286,191 42.119 -0.51%
2023-06-13 0 49.10 49.05 49.10 48.75 49.45 3,621,734 177,680,890 49.060 42.30 42.26 42.30 42.00 42.60 4,204,004 42.265 -0.91%
2023-06-12 0 49.55 49.40 49.55 49.05 49.55 2,287,917 112,970,981 49.377 42.69 42.56 42.69 42.26 42.69 2,655,748 42.538 0.51%
2023-06-09 0 49.30 49.25 49.30 48.05 49.60 3,375,450 166,019,234 49.184 42.47 42.43 42.47 41.39 42.73 3,918,125 42.372 0.92%
2023-06-08 0 48.85 48.80 48.85 48.15 48.90 2,266,729 110,340,074 48.678 42.08 42.04 42.08 41.48 42.13 2,631,154 41.936 1.45%
2023-06-07 0 48.15 48.15 48.20 47.85 48.65 2,941,782 141,631,764 48.145 41.48 41.48 41.52 41.22 41.91 3,414,736 41.477 -0.52%
2023-06-06 0 48.40 48.35 48.40 48.10 48.60 2,280,890 110,354,031 48.382 41.70 41.65 41.70 41.44 41.87 2,647,591 41.681 0.21%
2023-06-05 0 48.30 48.25 48.30 47.60 48.30 3,931,894 188,777,499 48.012 41.61 41.57 41.61 41.01 41.61 4,564,029 41.362 1.36%
2023-06-02 0 47.65 47.65 47.70 47.00 47.85 4,388,091 208,923,102 47.611 41.05 41.05 41.09 40.49 41.22 5,093,570 41.017 2.14%
2023-06-01 0 46.65 46.65 46.70 46.60 47.30 6,086,134 286,104,173 47.009 40.19 40.19 40.23 40.15 40.75 7,064,609 40.498 -1.48%
2023-05-31 0 47.35 47.35 47.40 47.35 48.00 12,209,519 578,804,252 47.406 40.79 40.79 40.83 40.79 41.35 14,172,458 40.840 -1.56%
2023-05-30 0 48.10 48.10 48.20 47.55 48.25 3,111,581 148,951,946 47.870 41.44 41.44 41.52 40.96 41.57 3,611,834 41.240 0.00%
2023-05-29 0 48.10 48.05 48.10 48.05 48.75 4,554,711 220,028,271 48.308 41.44 41.39 41.44 41.39 42.00 5,286,977 41.617 -0.72%
2023-05-25 0 48.45 48.40 48.45 48.05 48.55 3,280,379 158,645,772 48.362 41.74 41.70 41.74 41.39 41.83 3,807,769 41.664 -1.02%
2023-05-24 0 48.95 48.75 48.95 48.20 48.95 5,940,585 289,138,503 48.672 42.17 42.00 42.17 41.52 42.17 6,895,660 41.931 1.24%
2023-05-23 0 48.35 48.30 48.35 48.05 49.05 3,395,140 164,392,755 48.420 41.65 41.61 41.65 41.39 42.26 3,940,981 41.714 -1.15%
2023-05-22 0 51.00 50.95 51.00 50.65 51.25 5,785,995 294,742,425 50.941 42.14 42.10 42.14 41.85 42.35 7,002,638 42.090 -0.20%
2023-05-19 0 51.10 51.05 51.10 50.90 51.45 2,920,489 149,373,881 51.147 42.22 42.18 42.22 42.06 42.51 3,534,591 42.261 0.10%
2023-05-18 0 51.05 51.05 51.10 50.95 51.75 4,528,614 231,944,158 51.217 42.18 42.18 42.22 42.10 42.76 5,480,863 42.319 0.00%
2023-05-17 0 51.05 51.00 51.05 50.95 51.85 4,831,300 248,325,456 51.399 42.18 42.14 42.18 42.10 42.84 5,847,195 42.469 -0.87%
2023-05-16 0 51.50 51.45 51.55 51.30 52.75 4,059,727 210,116,038 51.756 42.55 42.51 42.59 42.39 43.59 4,913,381 42.764 -1.62%
2023-05-15 0 52.35 52.30 52.35 51.55 52.45 3,149,643 164,147,291 52.116 43.25 43.21 43.25 42.59 43.34 3,811,930 43.061 1.06%
2023-05-12 0 51.80 51.70 51.80 51.50 52.75 4,762,658 247,169,393 51.897 42.80 42.72 42.80 42.55 43.59 5,764,120 42.881 -2.26%
2023-05-11 0 53.00 52.90 53.00 52.25 53.00 3,867,218 204,250,526 52.816 43.79 43.71 43.79 43.17 43.79 4,680,392 43.640 0.09%
2023-05-10 0 52.95 52.90 52.95 52.60 53.25 4,378,793 231,863,899 52.952 43.75 43.71 43.75 43.46 44.00 5,299,538 43.752 -0.38%
2023-05-09 0 53.15 53.10 53.15 52.80 54.15 5,708,345 304,930,924 53.418 43.92 43.87 43.92 43.63 44.74 6,908,660 44.137 -1.21%
2023-05-08 0 53.80 53.75 53.80 53.35 54.00 3,083,937 165,607,211 53.700 44.45 44.41 44.45 44.08 44.62 3,732,408 44.370 0.19%
2023-05-05 0 53.70 53.65 53.70 53.60 54.45 3,718,551 200,147,279 53.824 44.37 44.33 44.37 44.29 44.99 4,500,465 44.473 -1.38%
2023-05-04 0 54.45 54.35 54.45 52.60 54.55 7,435,821 400,895,782 53.914 44.99 44.91 44.99 43.46 45.07 8,999,379 44.547 3.42%
2023-05-03 0 52.65 52.60 52.65 52.25 52.75 3,488,056 183,077,940 52.487 43.50 43.46 43.50 43.17 43.59 4,221,503 43.368 -0.57%
2023-05-02 0 52.95 52.85 52.95 52.50 53.65 3,952,492 209,735,661 53.064 43.75 43.67 43.75 43.38 44.33 4,783,597 43.845 0.86%
2023-04-28 0 52.50 52.50 52.55 52.30 53.30 7,725,799 408,014,518 52.812 43.38 43.38 43.42 43.21 44.04 9,350,332 43.636 0.77%
2023-04-27 0 52.10 52.00 52.10 51.40 52.30 4,304,126 223,840,731 52.006 43.05 42.97 43.05 42.47 43.21 5,209,171 42.971 1.26%
2023-04-26 0 51.45 51.40 51.45 50.50 51.55 4,868,220 249,971,737 51.348 42.51 42.47 42.51 41.73 42.59 5,891,879 42.426 1.08%
2023-04-25 0 50.90 50.85 50.90 50.65 51.60 4,195,219 213,902,920 50.987 42.06 42.02 42.06 41.85 42.63 5,077,363 42.129 -0.20%
2023-04-24 0 51.00 50.95 51.00 50.80 52.05 5,556,132 284,502,929 51.205 42.14 42.10 42.14 41.97 43.01 6,724,441 42.309 -1.64%
2023-04-21 0 51.85 51.80 51.85 50.70 52.45 7,366,079 381,293,354 51.763 42.84 42.80 42.84 41.89 43.34 8,914,972 42.770 1.67%
2023-04-20 0 51.00 50.90 51.00 50.60 51.10 4,299,788 218,937,255 50.918 42.14 42.06 42.14 41.81 42.22 5,203,920 42.072 0.69%
2023-04-19 0 50.65 50.65 50.70 50.60 51.00 3,839,075 194,856,273 50.756 41.85 41.85 41.89 41.81 42.14 4,646,332 41.938 -0.20%
2023-04-18 0 50.75 50.70 50.75 50.60 51.00 3,236,407 164,326,112 50.774 41.93 41.89 41.93 41.81 42.14 3,916,938 41.953 -0.49%
2023-04-17 0 51.00 51.00 51.05 50.45 51.10 5,828,874 296,444,835 50.858 42.14 42.14 42.18 41.68 42.22 7,054,533 42.022 -0.10%
2023-04-14 0 51.05 51.05 51.10 50.50 51.15 4,752,583 242,083,714 50.937 42.18 42.18 42.22 41.73 42.26 5,751,926 42.087 0.00%
2023-04-13 0 51.05 51.00 51.05 50.25 51.05 3,886,322 197,319,465 50.773 42.18 42.14 42.18 41.52 42.18 4,703,513 41.952 -0.10%
2023-04-12 0 51.10 51.05 51.10 50.25 51.30 5,841,923 297,945,830 51.001 42.22 42.18 42.22 41.52 42.39 7,070,326 42.140 1.59%
2023-04-11 0 50.30 50.25 50.30 49.75 50.60 3,719,247 186,916,652 50.257 41.56 41.52 41.56 41.11 41.81 4,501,307 41.525 0.70%
2023-04-06 0 49.95 49.90 49.95 49.15 50.30 4,476,003 222,890,028 49.797 41.27 41.23 41.27 40.61 41.56 5,417,189 41.145 0.60%
2023-04-04 0 49.65 49.65 49.70 48.80 49.80 3,375,576 167,283,112 49.557 41.02 41.02 41.07 40.32 41.15 4,085,371 40.947 1.33%
2023-04-03 0 49.00 49.00 49.10 48.70 49.30 4,709,769 230,810,871 49.007 40.49 40.49 40.57 40.24 40.73 5,700,110 40.492 0.62%
2023-03-31 0 48.70 48.70 48.85 48.65 49.20 6,673,808 325,783,975 48.815 40.24 40.24 40.36 40.20 40.65 8,077,135 40.334 0.21%
2023-03-30 0 48.60 48.60 48.65 48.30 48.80 3,743,683 181,757,103 48.550 40.16 40.16 40.20 39.91 40.32 4,530,881 40.115 -0.21%
2023-03-29 0 48.70 48.65 48.70 48.35 49.20 4,529,231 220,237,712 48.626 40.24 40.20 40.24 39.95 40.65 5,481,609 40.178 -0.41%
2023-03-28 0 48.90 48.80 48.90 48.35 49.00 2,835,264 138,214,196 48.748 40.40 40.32 40.40 39.95 40.49 3,431,446 40.279 0.72%
2023-03-27 0 48.55 48.50 48.55 48.10 48.90 2,866,429 139,318,031 48.603 40.11 40.07 40.11 39.74 40.40 3,469,164 40.159 0.10%
2023-03-24 0 48.50 48.50 48.55 48.35 48.95 3,224,108 156,781,026 48.628 40.07 40.07 40.11 39.95 40.45 3,902,053 40.179 -0.31%
2023-03-23 0 48.65 48.65 48.70 48.35 49.25 5,901,354 286,995,867 48.632 40.20 40.20 40.24 39.95 40.69 7,142,254 40.183 -1.02%
2023-03-22 0 49.15 49.10 49.15 48.15 49.40 4,030,736 197,679,436 49.043 40.61 40.57 40.61 39.78 40.82 4,878,294 40.522 2.08%
2023-03-21 0 48.15 48.10 48.15 48.00 48.85 4,995,999 241,366,830 48.312 39.78 39.74 39.78 39.66 40.36 6,046,526 39.918 -1.23%
2023-03-20 0 48.75 48.75 48.80 48.25 49.20 4,695,121 228,299,841 48.625 40.28 40.28 40.32 39.87 40.65 5,682,382 40.177 -0.10%
2023-03-17 0 48.80 48.75 48.80 48.05 50.00 15,145,724 739,249,656 48.809 40.32 40.28 40.32 39.70 41.31 18,330,472 40.329 1.88%
2023-03-16 0 47.90 47.90 47.95 47.20 49.05 4,675,206 224,316,383 47.980 39.58 39.58 39.62 39.00 40.53 5,658,279 39.644 -2.34%
2023-03-15 0 49.05 49.05 49.10 48.75 49.75 4,440,530 218,743,566 49.261 40.53 40.53 40.57 40.28 41.11 5,374,257 40.702 0.82%
2023-03-14 0 48.65 48.50 48.65 48.35 50.15 7,700,295 379,182,727 49.243 40.20 40.07 40.20 39.95 41.44 9,319,465 40.687 -0.21%
2023-03-13 0 48.75 48.75 48.80 47.30 48.85 4,691,559 226,215,254 48.218 40.28 40.28 40.32 39.08 40.36 5,678,071 39.840 2.63%
2023-03-10 0 47.50 47.45 47.50 47.35 48.50 4,771,569 227,175,140 47.610 39.25 39.21 39.25 39.12 40.07 5,774,905 39.338 -2.06%
2023-03-09 0 48.50 48.40 48.50 47.95 48.90 3,588,374 173,873,280 48.455 40.07 39.99 40.07 39.62 40.40 4,342,915 40.036 0.52%
2023-03-08 0 48.25 48.20 48.25 48.15 49.00 2,835,963 137,229,367 48.389 39.87 39.83 39.87 39.78 40.49 3,432,292 39.982 -1.83%
2023-03-07 0 49.15 49.10 49.15 48.60 49.70 3,848,467 189,335,013 49.198 40.61 40.57 40.61 40.16 41.07 4,657,699 40.650 0.82%
2023-03-06 0 48.75 48.70 48.75 47.80 49.10 3,425,968 166,834,236 48.697 40.28 40.24 40.28 39.50 40.57 4,146,359 40.236 1.46%
2023-03-03 0 48.05 48.00 48.05 47.95 48.50 3,027,377 145,985,956 48.222 39.70 39.66 39.70 39.62 40.07 3,663,955 39.844 -0.10%
2023-03-02 0 48.10 48.05 48.10 47.05 48.15 3,425,686 164,042,548 47.886 39.74 39.70 39.74 38.88 39.78 4,146,018 39.566 0.84%
2023-03-01 0 47.70 47.70 47.75 46.60 47.95 5,188,207 246,449,631 47.502 39.41 39.41 39.45 38.50 39.62 6,279,151 39.249 1.92%
2023-02-28 0 46.80 46.80 46.85 46.80 47.70 6,913,005 325,096,967 47.027 38.67 38.67 38.71 38.67 39.41 8,366,628 38.856 -0.74%
2023-02-27 0 47.15 47.10 47.15 46.90 47.75 4,461,871 210,932,215 47.274 38.96 38.92 38.96 38.75 39.45 5,400,085 39.061 -0.84%
2023-02-24 0 47.55 47.50 47.55 47.10 47.70 2,789,256 132,307,416 47.435 39.29 39.25 39.29 38.92 39.41 3,375,763 39.193 0.21%
2023-02-23 0 47.45 47.45 47.55 47.40 47.85 3,512,307 166,954,522 47.534 39.21 39.21 39.29 39.16 39.54 4,250,853 39.276 -0.63%
2023-02-22 0 47.75 47.70 47.75 47.70 48.35 3,080,169 147,650,782 47.936 39.45 39.41 39.45 39.41 39.95 3,727,848 39.608 -0.83%
2023-02-21 0 48.15 48.15 48.25 47.85 48.60 3,184,820 153,732,783 48.270 39.78 39.78 39.87 39.54 40.16 3,854,504 39.884 -0.21%
2023-02-20 0 48.25 48.20 48.25 47.80 48.40 2,710,688 130,455,382 48.126 39.87 39.83 39.87 39.50 39.99 3,280,674 39.765 0.94%
2023-02-17 0 47.80 47.75 47.80 47.55 48.25 2,797,157 134,006,192 47.908 39.50 39.45 39.50 39.29 39.87 3,385,326 39.584 -0.21%
2023-02-16 0 47.90 47.90 47.95 47.85 48.50 3,573,749 171,854,032 48.088 39.58 39.58 39.62 39.54 40.07 4,325,215 39.733 0.21%
2023-02-15 0 47.80 47.75 47.80 47.60 49.30 6,857,492 329,857,635 48.102 39.50 39.45 39.50 39.33 40.73 8,299,442 39.745 -2.94%
2023-02-14 0 49.25 49.25 49.35 49.15 49.60 2,622,027 129,368,524 49.339 40.69 40.69 40.78 40.61 40.98 3,173,370 40.767 0.51%
2023-02-13 0 49.00 48.95 49.00 48.85 49.35 2,414,498 118,475,357 49.068 40.49 40.45 40.49 40.36 40.78 2,922,204 40.543 -0.91%
2023-02-10 0 49.45 49.40 49.45 49.30 50.10 3,632,251 180,103,997 49.585 40.86 40.82 40.86 40.73 41.40 4,396,018 40.970 0.20%
2023-02-09 0 49.35 49.35 49.40 48.80 49.45 3,099,953 152,560,235 49.214 40.78 40.78 40.82 40.32 40.86 3,751,792 40.663 0.92%
2023-02-08 0 48.90 48.85 48.90 48.50 49.70 3,595,270 176,605,221 49.122 40.40 40.36 40.40 40.07 41.07 4,351,261 40.587 0.72%
2023-02-07 0 48.55 48.55 48.60 48.50 49.20 4,581,643 223,228,841 48.722 40.11 40.11 40.16 40.07 40.65 5,545,042 40.257 -0.31%
2023-02-06 0 48.70 48.70 48.75 48.35 49.20 2,694,917 131,075,254 48.638 40.24 40.24 40.28 39.95 40.65 3,261,587 40.188 -1.22%
2023-02-03 0 49.30 49.25 49.30 48.90 50.40 5,003,801 246,983,640 49.359 40.73 40.69 40.73 40.40 41.64 6,055,969 40.784 -2.18%
2023-02-02 0 50.40 50.40 50.45 50.35 51.00 3,430,310 173,402,017 50.550 41.64 41.64 41.68 41.60 42.14 4,151,614 41.767 -0.49%
2023-02-01 0 50.65 50.50 50.65 49.85 50.65 4,488,356 225,972,289 50.346 41.85 41.73 41.85 41.19 41.85 5,432,139 41.599 1.71%
2023-01-31 0 49.80 49.75 49.80 49.70 51.05 5,405,302 270,960,082 50.129 41.15 41.11 41.15 41.07 42.18 6,541,895 41.419 -2.16%
2023-01-30 0 50.90 50.70 50.90 50.35 51.45 7,105,877 362,290,298 50.985 42.06 41.89 42.06 41.60 42.51 8,600,056 42.127 1.80%
2023-01-27 0 50.00 49.95 50.00 49.80 50.15 3,242,097 161,996,348 49.967 41.31 41.27 41.31 41.15 41.44 3,923,825 41.285 -0.70%
2023-01-26 0 50.35 50.30 50.35 49.95 50.85 6,312,450 318,318,566 50.427 41.60 41.56 41.60 41.27 42.02 7,639,792 41.666 1.31%
2023-01-20 0 49.70 49.65 49.70 49.00 49.90 3,739,120 185,322,137 49.563 41.07 41.02 41.07 40.49 41.23 4,525,359 40.952 0.61%
2023-01-19 0 49.40 49.35 49.40 48.75 49.50 3,508,475 172,778,790 49.246 40.82 40.78 40.82 40.28 40.90 4,246,215 40.690 -0.20%
2023-01-18 0 49.50 49.45 49.50 49.20 49.65 4,070,798 201,131,173 49.408 40.90 40.86 40.90 40.65 41.02 4,926,780 40.824 0.00%
2023-01-17 0 49.50 49.45 49.50 49.30 50.40 3,015,163 149,476,042 49.575 40.90 40.86 40.90 40.73 41.64 3,649,173 40.962 -1.69%
2023-01-16 0 50.35 50.30 50.35 49.00 50.45 6,242,498 312,630,595 50.081 41.60 41.56 41.60 40.49 41.68 7,555,131 41.380 3.07%
2023-01-13 0 48.85 48.85 48.90 48.45 49.10 2,732,981 133,626,885 48.894 40.36 40.36 40.40 40.03 40.57 3,307,655 40.399 0.83%
2023-01-12 0 48.45 48.40 48.45 47.80 48.55 4,979,685 239,918,598 48.179 40.03 39.99 40.03 39.50 40.11 6,026,782 39.809 1.57%
2023-01-11 0 47.70 47.70 47.80 47.60 49.30 8,318,944 402,250,329 48.354 39.41 39.41 39.50 39.33 40.73 10,068,199 39.953 -2.25%
2023-01-10 0 48.80 48.70 48.80 48.55 49.60 6,580,492 321,834,429 48.907 40.32 40.24 40.32 40.11 40.98 7,964,197 40.410 0.21%
2023-01-09 0 48.70 48.70 48.75 48.65 49.40 3,236,762 158,362,073 48.926 40.24 40.24 40.28 40.20 40.82 3,917,368 40.426 0.31%
2023-01-06 0 48.55 48.55 48.60 48.30 48.95 5,647,977 274,803,737 48.655 40.11 40.11 40.16 39.91 40.45 6,835,598 40.202 -0.21%
2023-01-05 0 48.65 48.65 48.70 48.25 49.00 5,387,673 261,910,287 48.613 40.20 40.20 40.24 39.87 40.49 6,520,559 40.167 1.46%
2023-01-04 0 47.95 47.90 47.95 47.35 48.35 4,616,640 221,373,040 47.951 39.62 39.58 39.62 39.12 39.95 5,587,398 39.620 1.37%
2023-01-03 0 47.30 47.25 47.30 45.95 48.00 4,504,084 212,451,082 47.169 39.08 39.04 39.08 37.97 39.66 5,451,175 38.973 0.96%
2022-12-30 0 46.85 46.85 46.90 46.80 47.50 3,217,202 151,557,576 47.109 38.71 38.71 38.75 38.67 39.25 3,893,695 38.924 0.64%
2022-12-29 0 46.55 46.50 46.55 46.40 47.25 3,357,550 156,883,957 46.726 38.46 38.42 38.46 38.34 39.04 4,063,555 38.608 -1.48%
2022-12-28 0 47.25 47.20 47.25 46.70 47.80 3,795,085 179,693,776 47.349 39.04 39.00 39.04 38.59 39.50 4,593,092 39.123 2.27%
2022-12-23 0 46.20 46.20 46.25 46.05 46.60 1,900,460 87,972,022 46.290 38.17 38.17 38.21 38.05 38.50 2,300,077 38.247 -0.43%
2022-12-22 0 46.40 46.40 46.45 46.05 46.55 4,362,191 202,234,232 46.361 38.34 38.34 38.38 38.05 38.46 5,279,445 38.306 1.98%
2022-12-21 0 45.50 45.45 45.50 45.30 46.05 2,884,908 131,525,708 45.591 37.59 37.55 37.59 37.43 38.05 3,491,528 37.670 -0.66%
2022-12-20 0 45.80 45.80 45.85 45.00 46.45 5,664,329 259,841,338 45.873 37.84 37.84 37.88 37.18 38.38 6,855,389 37.903 1.22%
2022-12-19 0 45.25 45.25 45.30 45.10 45.60 3,832,661 173,694,196 45.319 37.39 37.39 37.43 37.26 37.68 4,638,569 37.446 -0.44%
2022-12-16 0 45.45 45.45 45.50 44.85 45.65 6,038,818 273,876,324 45.353 37.55 37.55 37.59 37.06 37.72 7,308,623 37.473 1.34%
2022-12-15 0 44.85 44.80 44.85 44.60 45.40 3,223,639 144,973,148 44.972 37.06 37.02 37.06 36.85 37.51 3,901,486 37.158 -0.33%
2022-12-14 0 45.00 44.95 45.00 44.90 45.70 4,416,660 199,612,159 45.195 37.18 37.14 37.18 37.10 37.76 5,345,368 37.343 -0.44%
2022-12-13 0 45.20 45.15 45.20 44.90 45.50 4,637,250 209,482,613 45.174 37.35 37.31 37.35 37.10 37.59 5,612,342 37.325 -0.11%
2022-12-12 0 45.25 45.20 45.25 44.80 45.65 5,275,824 239,058,341 45.312 37.39 37.35 37.39 37.02 37.72 6,385,191 37.439 -0.44%
2022-12-09 0 45.45 45.45 45.50 44.15 45.70 6,774,582 306,923,243 45.305 37.55 37.55 37.59 36.48 37.76 8,199,099 37.434 2.36%
2022-12-08 0 44.40 44.35 44.40 43.60 44.45 5,925,983 261,851,375 44.187 36.69 36.64 36.69 36.02 36.73 7,172,062 36.510 1.60%
2022-12-07 0 43.70 43.70 43.80 43.70 44.85 8,228,917 362,830,159 44.092 36.11 36.11 36.19 36.11 37.06 9,959,242 36.432 -1.91%
2022-12-06 0 44.55 44.50 44.55 43.90 44.60 6,635,955 293,901,773 44.289 36.81 36.77 36.81 36.27 36.85 8,031,322 36.594 -0.22%
2022-12-05 0 44.65 44.60 44.65 44.10 44.90 8,851,818 392,983,894 44.396 36.89 36.85 36.89 36.44 37.10 10,713,123 36.682 1.48%
2022-12-02 0 44.00 44.00 44.05 43.85 44.55 5,199,749 229,482,950 44.133 36.36 36.36 36.40 36.23 36.81 6,293,120 36.466 -1.68%
2022-12-01 0 44.75 44.75 44.80 44.50 45.75 7,630,075 344,497,996 45.150 36.98 36.98 37.02 36.77 37.80 9,234,479 37.306 -1.21%
2022-11-30 0 45.30 45.15 45.30 43.95 45.30 10,719,373 482,570,277 45.019 37.43 37.31 37.43 36.31 37.43 12,973,376 37.197 2.37%
2022-11-29 0 44.25 44.20 44.25 43.65 44.35 4,605,660 202,797,741 44.032 36.56 36.52 36.56 36.07 36.64 5,574,109 36.382 1.96%
2022-11-28 0 43.40 43.40 43.45 42.00 43.70 4,398,263 189,167,228 43.010 35.86 35.86 35.90 34.70 36.11 5,323,102 35.537 -0.34%
2022-11-25 0 43.55 43.55 43.60 43.50 43.85 1,703,208 74,330,902 43.642 35.98 35.98 36.02 35.94 36.23 2,061,348 36.059 -0.80%
2022-11-24 0 43.90 43.85 43.90 43.40 43.95 2,698,243 117,900,105 43.695 36.27 36.23 36.27 35.86 36.31 3,265,613 36.104 0.00%
2022-11-23 0 43.90 43.85 43.90 43.65 44.20 2,678,097 117,586,297 43.907 36.27 36.23 36.27 36.07 36.52 3,241,230 36.278 0.46%
2022-11-22 0 43.70 43.70 43.75 43.45 44.30 3,126,480 137,007,787 43.822 36.11 36.11 36.15 35.90 36.60 3,783,897 36.208 0.11%
2022-11-21 0 43.65 43.65 43.70 42.75 43.80 3,401,937 147,840,707 43.458 36.07 36.07 36.11 35.32 36.19 4,117,275 35.907 0.23%
2022-11-18 0 43.55 43.55 43.60 43.35 44.25 4,173,564 182,073,206 43.625 35.98 35.98 36.02 35.82 36.56 5,051,155 36.046 -1.47%
2022-11-17 0 44.20 44.15 44.20 43.60 44.65 5,702,655 251,561,673 44.113 36.52 36.48 36.52 36.02 36.89 6,901,774 36.449 0.00%
2022-11-16 0 44.20 44.15 44.20 43.55 44.30 5,358,427 236,169,311 44.074 36.52 36.48 36.52 35.98 36.60 6,485,163 36.417 0.11%
2022-11-15 0 44.15 44.05 44.15 42.50 44.20 8,226,011 357,633,034 43.476 36.48 36.40 36.48 35.12 36.52 9,955,725 35.922 4.13%
2022-11-14 0 42.40 42.40 42.45 42.15 43.35 8,601,031 366,700,912 42.635 35.03 35.03 35.07 34.83 35.82 10,409,602 35.227 0.12%
2022-11-11 0 42.35 42.35 42.40 41.75 42.75 7,595,270 320,243,674 42.164 34.99 34.99 35.03 34.50 35.32 9,192,356 34.838 3.67%
2022-11-10 0 40.85 40.85 40.90 40.65 41.75 4,398,284 180,996,968 41.152 33.75 33.75 33.79 33.59 34.50 5,323,128 34.002 -1.80%
2022-11-09 0 41.60 41.55 41.60 41.35 42.90 3,733,791 156,214,142 41.838 34.37 34.33 34.37 34.17 35.45 4,518,909 34.569 -1.54%
2022-11-08 0 42.25 42.20 42.25 41.85 42.40 3,174,466 134,034,327 42.223 34.91 34.87 34.91 34.58 35.03 3,841,973 34.887 0.96%
2022-11-07 0 41.85 41.80 41.85 40.65 42.25 5,302,081 221,601,690 41.795 34.58 34.54 34.58 33.59 34.91 6,416,969 34.534 2.07%
2022-11-04 0 41.00 40.95 41.00 39.50 41.40 6,428,281 263,273,477 40.956 33.88 33.84 33.88 32.64 34.21 7,779,980 33.840 2.76%
2022-11-03 0 39.90 39.85 39.90 39.50 40.20 3,847,147 153,480,576 39.895 32.97 32.93 32.97 32.64 33.22 4,656,101 32.963 -0.75%
2022-11-02 0 40.20 40.20 40.30 38.80 40.80 5,112,444 205,217,881 40.141 33.22 33.22 33.30 32.06 33.71 6,187,457 33.167 2.42%
2022-11-01 0 39.25 39.20 39.25 38.55 39.70 8,909,765 348,140,024 39.074 32.43 32.39 32.43 31.85 32.80 10,783,255 32.285 0.64%
2022-10-31 0 39.00 39.00 39.25 38.75 40.15 7,074,772 278,225,836 39.326 32.22 32.22 32.43 32.02 33.17 8,562,411 32.494 -2.38%
2022-10-28 0 39.95 39.90 39.95 39.80 40.95 6,003,468 241,929,280 40.298 33.01 32.97 33.01 32.89 33.84 7,265,840 33.297 -1.24%
2022-10-27 0 40.45 40.40 40.45 40.30 41.10 8,234,552 334,653,166 40.640 33.42 33.38 33.42 33.30 33.96 9,966,062 33.579 0.25%
2022-10-26 0 40.35 40.35 40.40 40.10 40.95 6,368,956 258,096,813 40.524 33.34 33.34 33.38 33.13 33.84 7,708,180 33.483 0.12%
2022-10-25 0 40.30 40.30 40.35 40.10 41.10 7,930,172 320,873,555 40.462 33.30 33.30 33.34 33.13 33.96 9,597,679 33.432 -0.74%
2022-10-24 0 40.60 40.55 40.60 40.20 41.40 9,100,827 369,557,360 40.607 33.55 33.50 33.55 33.22 34.21 11,014,492 33.552 -1.69%
2022-10-21 0 41.30 41.30 41.35 40.80 42.25 5,865,080 243,103,505 41.449 34.12 34.12 34.17 33.71 34.91 7,098,352 34.248 -2.36%
2022-10-20 0 42.30 42.25 42.30 41.85 42.40 3,373,666 142,101,538 42.121 34.95 34.91 34.95 34.58 35.03 4,083,059 34.803 0.00%
2022-10-19 0 42.30 42.30 42.35 42.25 43.40 5,169,988 220,413,758 42.633 34.95 34.95 34.99 34.91 35.86 6,257,101 35.226 -0.35%
2022-10-18 0 42.45 42.40 42.45 42.10 42.80 4,502,135 190,665,473 42.350 35.07 35.03 35.07 34.79 35.36 5,448,816 34.992 -0.12%
2022-10-17 0 42.50 42.45 42.50 42.15 42.85 3,668,556 155,795,148 42.468 35.12 35.07 35.12 34.83 35.41 4,439,957 35.089 0.00%
2022-10-14 0 42.50 42.50 42.55 42.50 43.55 4,272,210 183,058,001 42.849 35.12 35.12 35.16 35.12 35.98 5,170,544 35.404 0.12%
2022-10-13 0 42.45 42.45 42.50 42.35 42.85 3,727,922 158,549,324 42.530 35.07 35.07 35.12 34.99 35.41 4,511,806 35.141 -0.35%
2022-10-12 0 42.60 42.60 42.70 42.60 43.80 5,470,884 234,450,392 42.854 35.20 35.20 35.28 35.20 36.19 6,621,267 35.409 -1.62%
2022-10-11 0 43.30 43.30 43.35 43.20 44.25 2,755,513 120,090,895 43.582 35.78 35.78 35.82 35.69 36.56 3,334,925 36.010 -0.92%
2022-10-10 0 43.70 43.70 43.80 43.60 44.20 4,020,924 176,340,026 43.856 36.11 36.11 36.19 36.02 36.52 4,866,419 36.236 -2.13%
2022-10-07 0 44.65 44.65 44.70 44.50 45.00 2,307,648 103,251,182 44.743 36.89 36.89 36.93 36.77 37.18 2,792,886 36.969 -1.33%
2022-10-06 0 45.25 45.20 45.25 45.00 46.10 2,984,726 135,458,311 45.384 37.39 37.35 37.39 37.18 38.09 3,612,335 37.499 -0.66%
2022-10-05 0 45.55 45.55 45.60 44.60 46.10 8,638,171 393,122,994 45.510 37.64 37.64 37.68 36.85 38.09 10,454,551 37.603 5.20%
2022-10-03 0 43.30 43.15 43.30 42.80 43.35 3,607,756 155,624,933 43.136 35.78 35.65 35.78 35.36 35.82 4,366,372 35.642 -0.23%
2022-09-30 0 43.40 43.40 43.45 42.80 43.80 7,982,168 346,851,760 43.453 35.86 35.86 35.90 35.36 36.19 9,660,608 35.904 0.58%
2022-09-29 0 43.15 43.10 43.15 42.90 44.60 8,768,511 381,559,702 43.515 35.65 35.61 35.65 35.45 36.85 10,612,299 35.954 -0.69%
2022-09-28 0 43.45 43.45 43.50 43.20 44.70 6,540,356 286,653,282 43.828 35.90 35.90 35.94 35.69 36.93 7,915,621 36.214 -3.98%
2022-09-27 0 45.25 45.25 45.30 44.90 45.75 7,610,962 344,311,897 45.239 37.39 37.39 37.43 37.10 37.80 9,211,347 37.379 1.91%
2022-09-26 0 44.40 44.35 44.40 43.65 46.90 12,189,262 544,117,499 44.639 36.69 36.64 36.69 36.07 38.75 14,752,344 36.883 -5.83%
2022-09-23 0 47.15 47.15 47.20 46.80 47.40 2,325,207 109,548,505 47.113 38.96 38.96 39.00 38.67 39.16 2,814,137 38.928 -0.42%
2022-09-22 0 47.35 47.35 47.40 46.85 47.55 3,209,436 151,440,269 47.186 39.12 39.12 39.16 38.71 39.29 3,884,296 38.988 -1.35%
2022-09-21 0 48.00 47.95 48.00 47.80 48.45 3,068,139 147,478,454 48.068 39.66 39.62 39.66 39.50 40.03 3,713,288 39.716 -0.62%
2022-09-20 0 48.30 48.30 48.35 48.00 48.65 2,678,612 129,441,672 48.324 39.91 39.91 39.95 39.66 40.20 3,241,854 39.928 0.21%
2022-09-19 0 48.20 48.15 48.20 47.95 48.85 2,714,721 130,918,565 48.225 39.83 39.78 39.83 39.62 40.36 3,285,556 39.847 -1.53%
2022-09-16 0 48.95 48.90 48.95 47.45 49.10 6,742,840 329,150,442 48.815 40.45 40.40 40.45 39.21 40.57 8,160,682 40.334 1.45%
2022-09-15 0 48.25 48.20 48.25 47.90 48.55 2,390,967 115,211,872 48.186 39.87 39.83 39.87 39.58 40.11 2,893,725 39.814 0.42%
2022-09-14 0 48.05 48.05 48.15 47.75 48.30 4,497,723 216,176,217 48.063 39.70 39.70 39.78 39.45 39.91 5,443,476 39.713 -1.54%
2022-09-13 0 48.80 48.80 48.85 47.85 49.10 3,295,035 160,275,457 48.642 40.32 40.32 40.36 39.54 40.57 3,987,894 40.190 1.99%
2022-09-09 0 47.85 47.85 47.90 47.30 48.20 3,750,751 179,560,976 47.873 39.54 39.54 39.58 39.08 39.83 4,539,435 39.556 1.06%
2022-09-08 0 47.35 47.35 47.40 47.10 47.90 5,721,749 270,888,232 47.344 39.12 39.12 39.16 38.92 39.58 6,924,883 39.118 -0.84%
2022-09-07 0 47.75 47.75 47.80 47.55 48.40 4,859,553 232,632,307 47.871 39.45 39.45 39.50 39.29 39.99 5,881,389 39.554 -1.65%
2022-09-06 0 48.55 48.55 48.60 48.35 49.05 2,560,508 124,481,998 48.616 40.11 40.11 40.16 39.95 40.53 3,098,916 40.170 -0.82%
2022-09-05 0 48.95 48.90 48.95 48.60 49.05 4,395,601 216,368,111 49.224 40.45 40.40 40.45 40.16 40.53 5,319,880 40.672 -0.53%
2022-09-02 0 50.05 50.00 50.05 49.85 50.25 4,865,661 243,512,280 50.047 40.66 40.62 40.66 40.50 40.82 5,989,301 40.658 -0.10%
2022-09-01 0 50.10 50.10 50.15 50.00 50.55 3,987,359 200,225,224 50.215 40.70 40.70 40.74 40.62 41.07 4,908,171 40.794 -1.28%
2022-08-31 0 50.75 50.70 50.75 50.30 50.90 6,942,792 352,020,430 50.703 41.23 41.19 41.23 40.86 41.35 8,546,110 41.191 -0.78%
2022-08-30 0 51.15 51.15 51.20 50.40 51.30 4,889,153 248,997,172 50.928 41.55 41.55 41.59 40.94 41.68 6,018,219 41.374 0.29%
2022-08-29 0 51.00 51.00 51.05 50.90 52.05 3,095,345 158,269,487 51.131 41.43 41.43 41.47 41.35 42.29 3,810,162 41.539 -2.30%
2022-08-26 0 52.20 52.05 52.20 51.20 52.20 3,792,127 195,990,502 51.684 42.41 42.29 42.41 41.59 42.41 4,667,853 41.987 1.66%
2022-08-25 0 51.35 51.30 51.35 49.80 51.40 3,934,832 200,234,396 50.888 41.72 41.68 41.72 40.46 41.76 4,843,514 41.341 1.28%
2022-08-24 0 50.70 50.70 50.75 50.70 52.40 6,923,130 352,867,101 50.969 41.19 41.19 41.23 41.19 42.57 8,521,907 41.407 -2.22%
2022-08-23 0 51.85 51.80 51.85 51.80 52.80 4,317,879 225,317,796 52.183 42.12 42.08 42.12 42.08 42.89 5,315,019 42.393 -1.43%
2022-08-22 0 52.60 52.50 52.60 52.00 52.80 2,075,388 108,967,608 52.505 42.73 42.65 42.73 42.24 42.89 2,554,663 42.654 0.57%
2022-08-19 0 52.30 52.30 52.35 51.85 52.65 3,172,943 166,077,234 52.342 42.49 42.49 42.53 42.12 42.77 3,905,679 42.522 0.38%
2022-08-18 0 52.10 52.00 52.10 51.90 52.35 1,699,505 88,512,631 52.081 42.33 42.24 42.33 42.16 42.53 2,091,976 42.311 0.00%
2022-08-17 0 52.10 52.10 52.15 52.05 52.70 3,261,039 170,436,657 52.265 42.33 42.33 42.37 42.29 42.81 4,014,120 42.459 -0.86%
2022-08-16 0 52.55 52.50 52.55 52.15 52.80 2,275,855 119,544,288 52.527 42.69 42.65 42.69 42.37 42.89 2,801,424 42.673 0.00%
2022-08-15 0 52.55 52.55 52.60 52.40 53.10 2,005,236 105,702,512 52.713 42.69 42.69 42.73 42.57 43.14 2,468,311 42.824 -0.66%
2022-08-12 0 52.90 52.85 52.90 52.65 53.10 3,166,812 167,642,566 52.937 42.98 42.93 42.98 42.77 43.14 3,898,133 43.006 0.57%
2022-08-11 0 52.60 52.55 52.60 52.20 52.70 3,741,285 196,519,317 52.527 42.73 42.69 42.73 42.41 42.81 4,605,270 42.673 1.06%
2022-08-10 0 52.05 52.00 52.05 51.90 52.55 3,847,205 200,793,225 52.192 42.29 42.24 42.29 42.16 42.69 4,735,651 42.400 -0.76%
2022-08-09 0 52.45 52.45 52.50 51.80 52.90 3,413,735 179,095,788 52.463 42.61 42.61 42.65 42.08 42.98 4,202,078 42.621 1.06%
2022-08-08 0 51.90 51.90 51.95 51.65 52.45 2,250,397 116,863,280 51.930 42.16 42.16 42.20 41.96 42.61 2,770,087 42.188 -0.57%
2022-08-05 0 52.20 52.15 52.20 51.30 52.35 2,819,500 146,656,459 52.015 42.41 42.37 42.41 41.68 42.53 3,470,615 42.257 1.56%
2022-08-04 0 51.40 51.35 51.40 51.00 51.45 3,467,338 177,755,256 51.266 41.76 41.72 41.76 41.43 41.80 4,268,060 41.648 0.88%
2022-08-03 0 50.95 50.90 50.95 50.50 51.05 2,526,976 128,507,654 50.854 41.39 41.35 41.39 41.03 41.47 3,110,538 41.314 0.20%
2022-08-02 0 50.85 50.85 50.90 50.70 51.85 4,358,598 222,119,149 50.961 41.31 41.31 41.35 41.19 42.12 5,365,141 41.400 -2.49%
2022-08-01 0 52.15 52.15 52.20 52.10 52.45 2,341,489 122,295,784 52.230 42.37 42.37 42.41 42.33 42.61 2,882,215 42.431 0.19%
2022-07-29 0 52.05 52.05 52.10 51.70 52.95 5,279,489 275,159,787 52.119 42.29 42.29 42.33 42.00 43.02 6,498,696 42.341 -0.48%
2022-07-28 0 52.30 52.25 52.30 51.95 52.50 2,740,804 143,074,132 52.202 42.49 42.45 42.49 42.20 42.65 3,373,745 42.408 -0.29%
2022-07-27 0 52.45 52.45 52.50 52.05 52.90 2,353,831 123,321,357 52.392 42.61 42.61 42.65 42.29 42.98 2,897,408 42.563 -1.13%
2022-07-26 0 53.05 53.00 53.05 51.90 53.30 4,556,591 240,975,304 52.885 43.10 43.06 43.10 42.16 43.30 5,608,857 42.963 2.02%
2022-07-25 0 52.00 51.95 52.00 51.70 52.10 2,409,127 125,153,009 51.950 42.24 42.20 42.24 42.00 42.33 2,965,473 42.203 -0.19%
2022-07-22 0 52.10 52.10 52.15 51.90 52.85 2,739,677 142,921,449 52.167 42.33 42.33 42.37 42.16 42.93 3,372,358 42.380 -0.57%
2022-07-21 0 52.40 52.40 52.45 52.30 52.95 3,270,573 171,945,857 52.574 42.57 42.57 42.61 42.49 43.02 4,025,855 42.710 -1.04%
2022-07-20 0 52.95 52.90 52.95 52.85 53.40 2,893,855 153,475,910 53.035 43.02 42.98 43.02 42.93 43.38 3,562,141 43.085 0.09%
2022-07-19 0 52.90 52.90 52.95 52.55 53.50 3,342,758 176,932,171 52.930 42.98 42.98 43.02 42.69 43.46 4,114,710 43.000 -1.03%
2022-07-18 0 53.45 53.40 53.45 52.35 53.60 3,114,098 165,951,167 53.290 43.42 43.38 43.42 42.53 43.54 3,833,245 43.293 2.30%
2022-07-15 0 52.25 52.25 52.30 52.20 53.15 2,813,921 147,881,868 52.554 42.45 42.45 42.49 42.41 43.18 3,463,747 42.694 -0.10%
2022-07-14 0 52.30 52.20 52.30 51.85 53.20 4,763,752 250,046,929 52.489 42.49 42.41 42.49 42.12 43.22 5,863,858 42.642 -1.88%
2022-07-13 0 53.30 53.20 53.30 52.80 53.40 4,213,315 224,069,583 53.181 43.30 43.22 43.30 42.89 43.38 5,186,307 43.204 0.57%
2022-07-12 0 53.00 52.95 53.00 52.70 53.25 2,990,470 158,413,872 52.973 43.06 43.02 43.06 42.81 43.26 3,681,067 43.035 0.38%
2022-07-11 0 52.80 52.75 52.80 52.60 53.15 2,107,431 111,390,679 52.856 42.89 42.85 42.89 42.73 43.18 2,594,106 42.940 -0.75%
2022-07-08 0 53.20 53.10 53.20 52.70 53.30 2,837,712 150,545,693 53.052 43.22 43.14 43.22 42.81 43.30 3,493,033 43.099 0.76%
2022-07-07 0 52.80 52.75 52.80 52.15 52.80 2,426,217 127,638,051 52.608 42.89 42.85 42.89 42.37 42.89 2,986,510 42.738 0.28%
2022-07-06 0 52.65 52.55 52.65 52.30 53.05 3,301,780 173,594,657 52.576 42.77 42.69 42.77 42.49 43.10 4,064,269 42.712 -0.94%
2022-07-05 0 53.15 53.10 53.15 53.00 54.20 2,887,622 154,241,384 53.415 43.18 43.14 43.18 43.06 44.03 3,554,468 43.394 -0.28%
2022-07-04 0 53.30 53.25 53.30 52.55 53.50 3,258,099 172,941,235 53.080 43.30 43.26 43.30 42.69 43.46 4,010,501 43.122 0.47%
2022-06-30 0 53.05 53.05 53.10 52.90 53.35 3,915,736 207,846,855 53.080 43.10 43.10 43.14 42.98 43.34 4,820,008 43.122 -0.56%
2022-06-29 0 53.35 53.35 53.40 53.15 53.70 2,930,542 156,394,150 53.367 43.34 43.34 43.38 43.18 43.63 3,607,300 43.355 -1.39%
2022-06-28 0 54.10 54.05 54.10 53.30 54.10 3,771,860 203,537,560 53.962 43.95 43.91 43.95 43.30 43.95 4,642,906 43.838 1.50%
2022-06-27 0 53.30 53.25 53.30 52.70 53.65 3,253,703 173,008,235 53.173 43.30 43.26 43.30 42.81 43.58 4,005,090 43.197 0.85%
2022-06-24 0 52.85 52.80 52.85 52.40 52.95 2,067,060 109,004,408 52.734 42.93 42.89 42.93 42.57 43.02 2,544,412 42.841 0.76%
2022-06-23 0 52.45 52.45 52.55 52.40 52.80 1,797,524 94,483,219 52.563 42.61 42.61 42.69 42.57 42.89 2,212,631 42.702 0.29%
2022-06-22 0 52.30 52.30 52.40 52.25 53.05 3,015,952 158,313,773 52.492 42.49 42.49 42.57 42.45 43.10 3,712,434 42.644 -0.66%
2022-06-21 0 52.65 52.65 52.70 52.15 52.90 3,102,685 163,185,037 52.595 42.77 42.77 42.81 42.37 42.98 3,819,197 42.728 0.67%
2022-06-20 0 52.30 52.20 52.30 51.45 52.45 2,355,320 122,788,360 52.132 42.49 42.41 42.49 41.80 42.61 2,899,241 42.352 1.16%
2022-06-17 0 51.70 51.70 51.75 51.70 52.70 6,202,520 321,693,213 51.865 42.00 42.00 42.04 42.00 42.81 7,634,885 42.135 -1.71%
2022-06-16 0 52.60 52.55 52.60 52.15 53.55 7,092,734 374,814,273 52.845 42.73 42.69 42.73 42.37 43.50 8,730,679 42.931 0.00%
2022-06-15 0 52.60 52.60 52.65 52.20 52.90 5,102,224 268,488,846 52.622 42.73 42.73 42.77 42.41 42.98 6,280,495 42.750 -0.75%
2022-06-14 0 53.00 53.00 53.05 52.50 53.25 3,978,587 210,660,804 52.949 43.06 43.06 43.10 42.65 43.26 4,897,373 43.015 -0.28%
2022-06-13 0 53.15 53.10 53.15 52.35 53.35 4,514,666 239,343,840 53.015 43.18 43.14 43.18 42.53 43.34 5,557,250 43.069 -0.47%
2022-06-10 0 53.40 53.40 53.45 53.25 54.15 6,426,132 343,745,466 53.492 43.38 43.38 43.42 43.26 43.99 7,910,136 43.456 -0.09%
2022-06-09 0 53.45 53.40 53.45 53.35 54.20 8,147,714 436,800,822 53.610 43.42 43.38 43.42 43.34 44.03 10,029,288 43.553 -1.66%
2022-06-08 0 54.35 54.30 54.35 54.25 55.40 5,234,462 286,201,169 54.676 44.15 44.11 44.15 44.07 45.01 6,443,271 44.419 -0.91%
2022-06-07 0 54.85 54.80 54.85 54.65 55.10 2,632,338 144,506,089 54.896 44.56 44.52 44.56 44.40 44.76 3,240,231 44.597 -0.45%
2022-06-06 0 55.10 55.10 55.15 54.75 55.65 4,968,914 273,916,377 55.126 44.76 44.76 44.80 44.48 45.21 6,116,399 44.784 -0.81%
2022-06-02 0 55.55 55.55 55.60 55.35 56.15 1,842,134 102,454,816 55.617 45.13 45.13 45.17 44.97 45.62 2,267,543 45.183 -0.80%
2022-06-01 0 56.00 55.95 56.00 55.40 56.30 4,878,642 272,526,775 55.861 45.49 45.45 45.49 45.01 45.74 6,005,280 45.381 0.54%
2022-05-31 0 55.70 55.65 55.70 55.30 56.00 7,689,069 428,016,964 55.666 45.25 45.21 45.25 44.93 45.49 9,464,727 45.222 -0.27%
2022-05-30 0 55.85 55.85 56.00 55.65 56.20 2,889,251 161,596,380 55.930 45.37 45.37 45.49 45.21 45.66 3,556,474 45.437 -0.18%
2022-05-27 0 55.95 55.90 55.95 55.30 56.40 3,807,080 212,505,445 55.818 45.45 45.41 45.45 44.93 45.82 4,686,259 45.346 1.54%
2022-05-26 0 55.10 55.10 55.15 54.80 55.35 2,928,975 161,365,748 55.093 44.76 44.76 44.80 44.52 44.97 3,605,371 44.757 0.92%
2022-05-25 0 54.60 54.60 54.65 54.10 55.00 3,591,239 196,058,614 54.594 44.36 44.36 44.40 43.95 44.68 4,420,574 44.351 0.83%
2022-05-24 0 54.15 54.10 54.15 53.75 54.80 3,777,948 205,777,149 54.468 43.99 43.95 43.99 43.67 44.52 4,650,400 44.249 -0.72%
2022-05-23 0 56.40 56.35 56.40 56.10 56.85 4,082,119 230,386,471 56.438 44.31 44.27 44.31 44.07 44.66 5,196,177 44.338 -0.27%
2022-05-20 0 56.55 56.50 56.55 55.70 56.70 4,239,316 238,392,880 56.234 44.43 44.39 44.43 43.76 44.54 5,396,275 44.177 2.08%
2022-05-19 0 55.40 55.40 55.45 54.85 55.60 2,933,809 162,122,833 55.260 43.52 43.52 43.56 43.09 43.68 3,734,480 43.412 -0.54%
2022-05-18 0 55.70 55.65 55.70 55.25 55.95 2,394,709 133,333,005 55.678 43.76 43.72 43.76 43.40 43.95 3,048,253 43.741 0.45%
2022-05-17 0 55.45 55.45 55.50 54.70 55.45 4,976,641 274,409,167 55.139 43.56 43.56 43.60 42.97 43.56 6,334,825 43.318 1.46%
2022-05-16 0 54.65 54.65 54.70 54.15 54.65 1,820,721 99,139,697 54.451 42.93 42.93 42.97 42.54 42.93 2,317,617 42.777 0.09%
2022-05-13 0 54.60 54.55 54.60 54.00 54.95 5,565,599 304,096,974 54.639 42.89 42.85 42.89 42.42 43.17 7,084,516 42.924 1.96%
2022-05-12 0 53.55 53.55 53.60 53.40 54.50 3,404,922 182,985,139 53.741 42.07 42.07 42.11 41.95 42.82 4,334,165 42.219 -1.20%
2022-05-11 0 54.20 54.15 54.20 53.70 54.50 4,414,920 239,245,428 54.190 42.58 42.54 42.58 42.19 42.82 5,619,804 42.572 -0.55%
2022-05-10 0 54.50 54.40 54.50 53.20 54.60 6,856,518 370,485,449 54.034 42.82 42.74 42.82 41.79 42.89 8,727,742 42.449 -1.00%
2022-05-06 0 55.05 55.00 55.05 54.85 55.90 4,321,726 238,551,990 55.198 43.25 43.21 43.25 43.09 43.92 5,501,176 43.364 -1.43%
2022-05-05 0 55.85 55.85 55.90 55.65 57.10 3,307,527 186,764,136 56.466 43.88 43.88 43.92 43.72 44.86 4,210,190 44.360 -0.18%
2022-05-04 0 55.95 55.90 55.95 54.80 56.00 3,803,481 210,673,465 55.390 43.95 43.92 43.95 43.05 43.99 4,841,496 43.514 2.38%
2022-05-03 0 54.65 54.65 54.70 53.40 54.70 5,488,149 297,432,405 54.195 42.93 42.93 42.97 41.95 42.97 6,985,929 42.576 -1.00%
2022-04-29 0 55.20 55.20 55.35 54.75 55.90 5,094,964 281,588,235 55.268 43.37 43.37 43.48 43.01 43.92 6,485,440 43.419 -0.81%
2022-04-28 0 55.65 55.60 55.65 54.65 55.80 3,443,873 191,229,576 55.527 43.72 43.68 43.72 42.93 43.84 4,383,746 43.622 1.55%
2022-04-27 0 54.80 54.75 54.80 53.90 55.00 3,164,693 172,577,312 54.532 43.05 43.01 43.05 42.34 43.21 4,028,375 42.840 0.00%
2022-04-26 0 54.80 54.80 54.85 54.00 55.20 5,748,440 313,922,802 54.610 43.05 43.05 43.09 42.42 43.37 7,317,257 42.902 -1.88%
2022-04-25 0 55.85 55.75 55.85 55.20 56.70 4,631,939 258,271,889 55.759 43.88 43.80 43.88 43.37 44.54 5,896,050 43.804 -2.19%
2022-04-22 0 57.10 56.95 57.10 56.55 57.45 3,518,235 200,480,792 56.983 44.86 44.74 44.86 44.43 45.13 4,478,403 44.766 -1.38%
2022-04-21 0 57.90 57.85 57.90 57.15 57.90 4,348,745 250,555,130 57.616 45.49 45.45 45.49 44.90 45.49 5,535,569 45.263 1.14%
2022-04-20 0 57.25 57.20 57.25 56.90 57.50 3,524,463 201,573,821 57.193 44.98 44.94 44.98 44.70 45.17 4,486,330 44.931 0.26%
2022-04-19 0 57.10 57.00 57.10 56.25 57.30 6,561,599 373,048,063 56.853 44.86 44.78 44.86 44.19 45.01 8,352,336 44.664 0.62%
2022-04-14 0 56.75 56.70 56.75 56.45 56.90 1,471,432 83,385,326 56.670 44.58 44.54 44.58 44.35 44.70 1,873,003 44.520 0.09%
2022-04-13 0 56.70 56.65 56.70 56.10 56.85 2,456,824 139,135,576 56.632 44.54 44.50 44.54 44.07 44.66 3,127,320 44.490 0.53%
2022-04-12 0 56.40 56.35 56.40 56.20 57.00 2,751,930 155,345,290 56.450 44.31 44.27 44.31 44.15 44.78 3,502,964 44.347 -0.97%
2022-04-11 0 56.95 56.90 56.95 55.85 56.95 3,962,436 224,458,349 56.647 44.74 44.70 44.74 43.88 44.74 5,043,831 44.502 0.80%
2022-04-08 0 56.50 56.45 56.50 55.60 56.50 2,618,906 147,296,291 56.243 44.39 44.35 44.39 43.68 44.39 3,333,636 44.185 1.07%
2022-04-07 0 55.90 55.90 55.95 55.10 56.70 8,649,623 483,206,457 55.864 43.92 43.92 43.95 43.29 44.54 11,010,207 43.887 -1.84%
2022-04-06 0 56.95 56.95 57.00 56.70 57.50 6,774,041 386,444,140 57.048 44.74 44.74 44.78 44.54 45.17 8,622,756 44.817 -1.13%
2022-04-04 0 57.60 57.60 57.65 57.30 58.00 3,705,059 213,396,680 57.596 45.25 45.25 45.29 45.01 45.56 4,716,213 45.247 -0.60%
2022-04-01 0 57.95 57.90 57.95 57.25 58.00 3,495,042 201,786,446 57.735 45.53 45.49 45.53 44.98 45.56 4,448,880 45.357 0.70%
2022-03-31 0 57.55 57.55 57.70 57.55 58.75 4,870,938 281,998,074 57.894 45.21 45.21 45.33 45.21 46.15 6,200,274 45.482 -2.04%
2022-03-30 0 58.75 58.75 58.80 58.10 58.90 5,121,797 300,064,471 58.586 46.15 46.15 46.19 45.64 46.27 6,519,596 46.025 0.95%
2022-03-29 0 58.20 58.20 58.25 57.60 59.45 3,774,967 220,221,107 58.337 45.72 45.72 45.76 45.25 46.70 4,805,200 45.830 -0.26%
2022-03-28 0 58.35 58.35 58.40 57.50 58.55 3,353,927 194,696,909 58.050 45.84 45.84 45.88 45.17 46.00 4,269,253 45.604 0.17%
2022-03-25 0 58.25 58.25 58.30 57.75 58.90 4,443,056 259,114,480 58.319 45.76 45.76 45.80 45.37 46.27 5,655,618 45.815 0.17%
2022-03-24 0 58.15 58.10 58.15 57.10 58.50 5,461,067 317,375,767 58.116 45.68 45.64 45.68 44.86 45.96 6,951,456 45.656 0.69%
2022-03-23 0 57.75 57.70 57.75 57.50 58.10 5,228,931 302,063,248 57.768 45.37 45.33 45.37 45.17 45.64 6,655,968 45.382 0.35%
2022-03-22 0 57.55 57.55 57.60 56.80 57.95 4,095,203 235,417,530 57.486 45.21 45.21 45.25 44.62 45.53 5,212,832 45.161 0.35%
2022-03-21 0 57.35 57.30 57.35 56.80 57.80 5,498,540 315,277,252 57.338 45.05 45.01 45.05 44.62 45.41 6,999,156 45.045 0.44%
2022-03-18 0 57.10 57.00 57.10 54.85 57.10 17,502,458 994,454,724 56.818 44.86 44.78 44.86 43.09 44.86 22,279,084 44.636 3.82%
2022-03-17 0 55.00 55.00 55.05 54.25 55.95 9,545,910 525,156,050 55.014 43.21 43.21 43.25 42.62 43.95 12,151,101 43.219 4.27%
2022-03-16 0 52.75 52.75 52.80 52.30 53.15 10,577,211 557,535,650 52.711 41.44 41.44 41.48 41.09 41.75 13,463,856 41.410 0.57%
2022-03-15 0 52.45 52.45 52.55 51.70 54.70 12,094,314 636,336,665 52.615 41.20 41.20 41.28 40.62 42.97 15,394,994 41.334 -3.41%
2022-03-14 0 54.30 54.30 54.35 53.35 54.50 10,389,959 561,405,163 54.033 42.66 42.66 42.70 41.91 42.82 13,225,501 42.449 -0.46%
2022-03-11 0 54.55 54.50 54.55 53.80 55.10 7,098,769 387,243,358 54.551 42.85 42.82 42.85 42.27 43.29 9,036,106 42.855 -0.82%
2022-03-10 0 55.00 55.00 55.05 53.25 55.15 6,978,712 379,952,127 54.444 43.21 43.21 43.25 41.83 43.33 8,883,284 42.772 3.87%
2022-03-09 0 52.95 52.90 52.95 52.15 53.80 6,592,967 348,932,366 52.925 41.60 41.56 41.60 40.97 42.27 8,392,265 41.578 -0.09%
2022-03-08 0 53.00 52.95 53.00 52.25 53.25 9,787,217 517,172,866 52.842 41.64 41.60 41.64 41.05 41.83 12,458,264 41.512 0.95%
2022-03-07 0 52.50 52.40 52.50 51.30 52.70 6,663,734 348,874,636 52.354 41.24 41.17 41.24 40.30 41.40 8,482,345 41.130 -0.76%
2022-03-04 0 52.90 52.85 52.90 52.05 52.95 5,995,285 315,280,486 52.588 41.56 41.52 41.56 40.89 41.60 7,631,469 41.313 0.76%
2022-03-03 0 52.50 52.50 52.55 50.80 53.00 6,986,212 364,398,521 52.160 41.24 41.24 41.28 39.91 41.64 8,892,831 40.977 0.19%
2022-03-02 0 52.40 52.40 52.45 52.20 54.60 8,818,146 467,695,753 53.038 41.17 41.17 41.20 41.01 42.89 11,224,722 41.667 -3.59%
2022-03-01 0 54.35 54.35 54.40 53.95 55.65 5,333,794 290,196,794 54.407 42.70 42.70 42.74 42.38 43.72 6,789,449 42.742 -0.73%
2022-02-28 0 54.75 54.75 55.00 54.10 55.60 11,995,813 655,339,472 54.631 43.01 43.01 43.21 42.50 43.68 15,269,611 42.918 -1.62%
2022-02-25 0 55.65 55.60 55.65 55.40 56.65 4,792,954 267,326,631 55.775 43.72 43.68 43.72 43.52 44.50 6,101,007 43.817 -0.71%
2022-02-24 0 56.05 56.00 56.05 55.80 57.30 8,588,667 483,853,014 56.336 44.03 43.99 44.03 43.84 45.01 10,932,615 44.258 -4.02%
2022-02-23 0 58.40 58.35 58.40 57.55 58.45 3,002,649 174,656,907 58.168 45.88 45.84 45.88 45.21 45.92 3,822,107 45.696 0.52%
2022-02-22 0 58.10 58.05 58.10 57.30 58.70 5,123,794 296,397,844 57.847 45.64 45.60 45.64 45.01 46.11 6,522,138 45.445 -1.94%
2022-02-21 0 59.25 59.25 59.30 58.60 59.35 4,328,901 256,110,398 59.163 46.55 46.55 46.59 46.04 46.63 5,510,309 46.478 -0.84%
2022-02-18 0 59.75 59.65 59.75 59.25 59.95 4,294,396 256,201,704 59.660 46.94 46.86 46.94 46.55 47.10 5,466,387 46.869 -0.67%
2022-02-17 0 60.15 60.05 60.15 59.50 60.45 7,622,655 457,524,328 60.022 47.25 47.18 47.25 46.74 47.49 9,702,967 47.153 1.78%
2022-02-16 0 59.10 59.05 59.10 59.05 59.80 3,752,876 222,532,389 59.296 46.43 46.39 46.43 46.39 46.98 4,777,080 46.583 0.00%
2022-02-15 0 59.10 59.05 59.10 59.05 59.90 5,468,563 324,650,838 59.367 46.43 46.39 46.43 46.39 47.06 6,960,998 46.639 -1.09%
2022-02-14 0 59.75 59.70 59.75 59.05 59.95 5,993,169 357,151,199 59.593 46.94 46.90 46.94 46.39 47.10 7,628,775 46.816 -0.25%
2022-02-11 0 59.90 59.85 59.90 59.45 60.45 11,960,428 716,945,924 59.943 47.06 47.02 47.06 46.70 47.49 15,224,569 47.091 1.70%
2022-02-10 0 58.90 58.80 58.90 57.50 58.90 9,485,283 552,467,792 58.245 46.27 46.19 46.27 45.17 46.27 12,073,928 45.757 3.51%
2022-02-09 0 56.90 56.85 56.90 56.20 56.95 6,750,281 382,928,074 56.728 44.70 44.66 44.70 44.15 44.74 8,592,512 44.565 0.53%
2022-02-08 0 56.60 56.55 56.60 55.50 56.95 11,426,803 642,646,971 56.240 44.46 44.43 44.46 43.60 44.74 14,545,312 44.182 1.98%
2022-02-07 0 55.50 55.45 55.50 55.05 55.55 3,627,772 200,523,693 55.275 43.60 43.56 43.60 43.25 43.64 4,617,834 43.424 -0.09%
2022-02-04 0 55.55 55.55 55.60 54.60 56.10 6,944,279 385,535,168 55.518 43.64 43.64 43.68 42.89 44.07 8,839,454 43.615 0.63%
2022-01-31 0 55.20 55.10 55.20 54.40 55.70 4,358,007 240,400,202 55.163 43.37 43.29 43.37 42.74 43.76 5,547,358 43.336 0.27%
2022-01-28 0 55.05 55.00 55.05 54.80 56.10 5,424,050 299,562,442 55.229 43.25 43.21 43.25 43.05 44.07 6,904,337 43.388 -0.18%
2022-01-27 0 55.15 55.15 55.20 54.70 55.75 4,924,510 271,404,971 55.113 43.33 43.33 43.37 42.97 43.80 6,268,467 43.297 -0.99%
2022-01-26 0 55.70 55.65 55.70 55.20 56.20 3,898,612 216,986,904 55.657 43.76 43.72 43.76 43.37 44.15 4,962,589 43.725 -0.89%
2022-01-25 0 56.20 56.15 56.20 55.60 56.45 8,660,036 484,879,431 55.990 44.15 44.11 44.15 43.68 44.35 11,023,462 43.986 -0.44%
2022-01-24 0 56.45 56.40 56.45 55.45 56.50 4,575,222 257,242,718 56.225 44.35 44.31 44.35 43.56 44.39 5,823,854 44.171 1.26%
2022-01-21 0 55.75 55.65 55.75 55.15 56.00 4,263,217 237,057,728 55.605 43.80 43.72 43.80 43.33 43.99 5,426,699 43.684 0.63%
2022-01-20 0 55.40 55.40 55.45 55.15 56.40 4,200,586 233,199,322 55.516 43.52 43.52 43.56 43.33 44.31 5,346,975 43.613 0.09%
2022-01-19 0 55.35 55.30 55.35 55.10 56.00 3,869,869 214,873,167 55.525 43.48 43.44 43.48 43.29 43.99 4,926,002 43.620 -0.63%
2022-01-18 0 55.70 55.60 55.70 55.15 55.75 3,607,269 200,536,678 55.592 43.76 43.68 43.76 43.33 43.80 4,591,735 43.673 0.45%
2022-01-17 0 55.45 55.40 55.45 54.85 55.80 3,918,001 217,306,824 55.464 43.56 43.52 43.56 43.09 43.84 4,987,270 43.572 0.91%
2022-01-14 0 54.95 54.95 55.00 54.45 55.20 2,836,532 155,663,979 54.878 43.17 43.17 43.21 42.78 43.37 3,610,655 43.112 -0.09%
2022-01-13 0 55.00 55.00 55.05 54.45 55.25 6,165,496 338,730,890 54.940 43.21 43.21 43.25 42.78 43.40 7,848,132 43.161 1.48%
2022-01-12 0 54.20 54.10 54.20 53.60 54.55 4,125,567 222,755,874 53.994 42.58 42.50 42.58 42.11 42.85 5,251,483 42.418 0.37%
2022-01-11 0 54.00 54.00 54.05 53.90 54.50 5,548,168 300,094,575 54.089 42.42 42.42 42.46 42.34 42.82 7,062,328 42.492 -0.09%
2022-01-10 0 54.05 54.00 54.05 52.80 54.10 5,896,937 316,959,796 53.750 42.46 42.42 42.46 41.48 42.50 7,506,280 42.226 2.08%
2022-01-07 0 52.95 52.90 52.95 52.15 53.00 6,511,858 343,139,965 52.695 41.60 41.56 41.60 40.97 41.64 8,289,021 41.397 0.76%
2022-01-06 0 52.55 52.50 52.55 51.85 52.80 3,275,564 171,499,767 52.357 41.28 41.24 41.28 40.73 41.48 4,169,504 41.132 0.00%
2022-01-05 0 52.55 52.40 52.55 51.30 52.95 7,081,079 371,128,357 52.411 41.28 41.17 41.28 40.30 41.60 9,013,589 41.174 2.24%
2022-01-04 0 51.40 51.40 51.45 51.10 51.70 3,278,858 168,557,632 51.407 40.38 40.38 40.42 40.14 40.62 4,173,697 40.386 0.19%
2022-01-03 0 51.30 51.25 51.30 50.50 51.70 3,010,477 154,344,356 51.269 40.30 40.26 40.30 39.67 40.62 3,832,072 40.277 1.99%
2021-12-31 0 50.30 50.30 50.45 50.30 51.50 2,754,550 139,691,648 50.713 39.52 39.52 39.63 39.52 40.46 3,506,299 39.840 -1.76%
2021-12-30 0 51.20 51.20 51.25 50.90 51.60 2,629,970 134,910,607 51.297 40.22 40.22 40.26 39.99 40.54 3,347,720 40.299 0.10%
2021-12-29 0 51.15 51.10 51.15 50.80 51.60 3,119,805 159,562,570 51.145 40.18 40.14 40.18 39.91 40.54 3,971,236 40.180 0.29%
2021-12-28 0 51.00 50.95 51.00 49.95 51.40 5,519,823 280,836,988 50.878 40.07 40.03 40.07 39.24 40.38 7,026,248 39.970 2.62%
2021-12-24 0 49.70 49.65 49.70 49.70 50.10 1,601,264 79,825,012 49.851 39.04 39.01 39.04 39.04 39.36 2,038,268 39.163 -0.10%
2021-12-23 0 49.75 49.70 49.75 49.20 49.95 2,091,323 103,933,334 49.697 39.08 39.04 39.08 38.65 39.24 2,662,070 39.042 0.81%
2021-12-22 0 49.35 49.35 49.40 49.15 49.60 2,867,147 141,586,447 49.382 38.77 38.77 38.81 38.61 38.97 3,649,625 38.795 -0.10%
2021-12-21 0 49.40 49.40 49.50 49.40 50.55 3,377,592 168,396,901 49.857 38.81 38.81 38.89 38.81 39.71 4,299,377 39.168 -0.60%
2021-12-20 0 49.70 49.70 49.75 49.45 50.00 4,699,228 233,728,309 49.738 39.04 39.04 39.08 38.85 39.28 5,981,703 39.074 -0.30%
2021-12-17 0 49.85 49.85 49.90 49.55 50.35 6,456,007 322,484,523 49.951 39.16 39.16 39.20 38.93 39.55 8,217,927 39.242 0.00%
2021-12-16 0 49.85 49.85 49.90 49.45 50.05 3,189,106 158,973,046 49.849 39.16 39.16 39.20 38.85 39.32 4,059,450 39.161 0.10%
2021-12-15 0 49.80 49.80 49.85 49.15 50.20 4,292,464 213,977,487 49.850 39.12 39.12 39.16 38.61 39.44 5,463,928 39.162 0.00%
2021-12-14 0 49.80 49.75 49.80 49.40 49.95 3,588,400 178,549,538 49.757 39.12 39.08 39.12 38.81 39.24 4,567,717 39.089 -0.20%
2021-12-13 0 49.90 49.90 49.95 49.60 50.45 4,972,613 248,583,290 49.990 39.20 39.20 39.24 38.97 39.63 6,329,698 39.273 0.00%
2021-12-10 0 49.90 49.90 50.00 49.85 50.20 4,673,313 233,906,865 50.052 39.20 39.20 39.28 39.16 39.44 5,948,715 39.321 -0.99%
2021-12-09 0 50.40 50.35 50.40 50.00 50.75 3,817,849 192,191,401 50.340 39.59 39.55 39.59 39.28 39.87 4,859,785 39.547 0.60%
2021-12-08 0 50.10 50.05 50.10 49.80 50.85 3,961,736 198,617,745 50.134 39.36 39.32 39.36 39.12 39.95 5,042,940 39.385 -1.28%
2021-12-07 0 50.75 50.75 50.80 50.20 51.00 3,642,034 184,327,807 50.611 39.87 39.87 39.91 39.44 40.07 4,635,988 39.760 0.89%
2021-12-06 0 50.30 50.25 50.30 49.65 50.50 6,599,564 330,346,229 50.056 39.52 39.48 39.52 39.01 39.67 8,400,663 39.324 0.70%
2021-12-03 0 49.95 49.90 49.95 48.85 50.05 6,908,480 343,357,577 49.701 39.24 39.20 39.24 38.38 39.32 8,793,885 39.045 1.32%
2021-12-02 0 49.30 49.30 49.35 48.80 49.65 4,778,846 235,885,527 49.360 38.73 38.73 38.77 38.34 39.01 6,083,049 38.778 -0.20%
2021-12-01 0 49.40 49.40 49.45 49.05 50.35 6,987,133 346,572,704 49.602 38.81 38.81 38.85 38.53 39.55 8,894,004 38.967 1.13%
2021-11-30 0 48.85 48.85 49.00 48.85 50.85 14,770,814 728,679,709 49.332 38.38 38.38 38.49 38.38 39.95 18,801,943 38.756 -3.27%
2021-11-29 0 50.50 50.50 50.55 50.50 51.60 5,742,042 291,652,555 50.792 39.67 39.67 39.71 39.67 40.54 7,309,113 39.903 -2.04%
2021-11-26 0 51.55 51.55 51.60 51.45 52.20 4,706,287 243,848,230 51.813 40.50 40.50 40.54 40.42 41.01 5,990,688 40.705 -1.25%
2021-11-25 0 52.20 52.20 52.25 52.05 52.45 2,398,979 125,151,248 52.169 41.01 41.01 41.05 40.89 41.20 3,053,689 40.984 -0.48%
2021-11-24 0 52.45 52.40 52.45 52.15 52.65 2,523,369 132,362,375 52.455 41.20 41.17 41.20 40.97 41.36 3,212,026 41.208 0.29%
2021-11-23 0 52.30 52.30 52.35 51.80 52.80 3,632,731 190,335,521 52.395 41.09 41.09 41.13 40.69 41.48 4,624,146 41.161 -0.29%
2021-11-22 0 52.45 52.40 52.45 52.05 52.65 2,253,177 117,982,879 52.363 41.20 41.17 41.20 40.89 41.36 2,868,095 41.136 0.67%
2021-11-19 0 52.10 52.10 52.15 51.85 52.45 3,589,037 187,041,606 52.115 40.93 40.93 40.97 40.73 41.20 4,568,527 40.941 -0.29%
2021-11-18 0 52.25 52.25 52.30 52.20 52.50 2,610,138 136,510,291 52.300 41.05 41.05 41.09 41.01 41.24 3,322,475 41.087 -0.48%
2021-11-17 0 52.50 52.40 52.50 52.25 52.70 2,586,065 135,674,068 52.464 41.24 41.17 41.24 41.05 41.40 3,291,833 41.215 -0.10%
2021-11-16 0 52.55 52.45 52.55 52.25 52.80 2,398,789 125,887,197 52.479 41.28 41.20 41.28 41.05 41.48 3,053,447 41.228 0.48%
2021-11-15 0 52.30 52.25 52.30 52.00 52.55 3,545,701 185,430,196 52.297 41.09 41.05 41.09 40.85 41.28 4,513,364 41.085 -0.57%
2021-11-12 0 52.60 52.55 52.60 52.50 53.20 2,532,957 133,564,339 52.731 41.32 41.28 41.32 41.24 41.79 3,224,231 41.425 -0.47%
2021-11-11 0 52.85 52.80 52.85 52.40 53.25 4,291,368 227,148,878 52.932 41.52 41.48 41.52 41.17 41.83 5,462,533 41.583 0.38%
2021-11-10 0 52.65 52.60 52.65 51.90 53.00 3,535,588 185,217,671 52.387 41.36 41.32 41.36 40.77 41.64 4,500,492 41.155 -0.09%
2021-11-09 0 52.70 52.70 52.75 52.30 53.00 1,817,542 95,693,716 52.650 41.40 41.40 41.44 41.09 41.64 2,313,571 41.362 -0.09%
2021-11-08 0 52.75 52.75 52.80 51.75 52.90 2,805,105 147,619,002 52.625 41.44 41.44 41.48 40.65 41.56 3,570,651 41.342 1.54%
2021-11-05 0 51.95 51.90 51.95 51.70 52.30 2,784,873 144,770,356 51.985 40.81 40.77 40.81 40.62 41.09 3,544,898 40.839 0.29%
2021-11-04 0 51.80 51.80 51.90 51.80 52.95 4,739,571 247,250,240 52.167 40.69 40.69 40.77 40.69 41.60 6,033,056 40.983 -1.89%
2021-11-03 0 52.80 52.80 52.85 52.50 53.05 3,346,402 176,595,003 52.772 41.48 41.48 41.52 41.24 41.68 4,259,674 41.457 0.57%
2021-11-02 0 52.50 52.50 52.55 52.30 53.10 3,486,576 183,566,902 52.650 41.24 41.24 41.28 41.09 41.72 4,438,104 41.362 0.57%
2021-11-01 0 52.20 52.15 52.20 52.10 52.80 3,753,945 196,170,324 52.257 41.01 40.97 41.01 40.93 41.48 4,778,441 41.053 -0.29%
2021-10-29 0 52.35 52.35 52.50 52.20 52.90 5,156,810 270,374,845 52.431 41.13 41.13 41.24 41.01 41.56 6,564,164 41.190 -0.66%
2021-10-28 0 52.70 52.65 52.70 52.10 52.85 4,080,253 214,311,582 52.524 41.40 41.36 41.40 40.93 41.52 5,193,802 41.263 0.19%
2021-10-27 0 52.60 52.55 52.60 52.20 52.90 4,880,200 256,136,230 52.485 41.32 41.28 41.32 41.01 41.56 6,212,064 41.232 -0.38%
2021-10-26 0 52.80 52.80 52.90 52.65 53.70 3,614,756 191,646,568 53.018 41.48 41.48 41.56 41.36 42.19 4,601,265 41.651 -0.19%
2021-10-25 0 52.90 52.90 52.95 52.30 53.15 2,649,351 139,829,236 52.779 41.56 41.56 41.60 41.09 41.75 3,372,390 41.463 -0.09%
2021-10-22 0 52.95 52.90 52.95 52.70 53.35 2,871,618 152,023,860 52.940 41.60 41.56 41.60 41.40 41.91 3,655,316 41.590 -0.56%
2021-10-21 0 53.25 53.25 53.30 52.85 53.45 3,069,375 163,209,701 53.174 41.83 41.83 41.87 41.52 41.99 3,907,043 41.773 0.00%
2021-10-20 0 53.25 53.20 53.25 52.80 53.40 3,649,077 193,971,626 53.156 41.83 41.79 41.83 41.48 41.95 4,644,953 41.760 -0.09%
2021-10-19 0 53.30 53.25 53.30 52.95 53.50 2,484,489 132,422,974 53.300 41.87 41.83 41.87 41.60 42.03 3,162,535 41.872 1.14%
2021-10-18 0 52.70 52.70 52.75 52.30 53.00 4,035,674 212,393,370 52.629 41.40 41.40 41.44 41.09 41.64 5,137,057 41.345 0.38%
2021-10-15 0 52.50 52.50 52.55 52.00 52.95 5,067,097 266,129,424 52.521 41.24 41.24 41.28 40.85 41.60 6,449,967 41.261 -0.19%
2021-10-12 0 52.60 52.60 52.65 52.35 53.10 2,712,109 142,802,188 52.654 41.32 41.32 41.36 41.13 41.72 3,452,275 41.365 -0.66%
2021-10-11 0 52.95 52.95 53.00 52.45 53.45 2,450,825 129,710,318 52.925 41.60 41.60 41.64 41.20 41.99 3,119,684 41.578 0.67%
2021-10-08 0 52.60 52.50 52.60 52.00 52.60 2,947,388 154,255,679 52.336 41.32 41.24 41.32 40.85 41.32 3,751,765 41.115 0.67%
2021-10-07 0 52.25 52.20 52.25 52.10 52.85 5,230,556 273,910,564 52.367 41.05 41.01 41.05 40.93 41.52 6,658,036 41.140 -0.19%
2021-10-06 0 52.35 52.35 52.40 51.60 52.80 4,531,434 236,737,792 52.243 41.13 41.13 41.17 40.54 41.48 5,768,116 41.042 0.19%
2021-10-05 0 52.25 52.25 52.30 51.70 52.50 3,364,078 175,449,612 52.154 41.05 41.05 41.09 40.62 41.24 4,282,174 40.972 0.97%
2021-10-04 0 51.75 51.70 51.75 51.35 52.00 3,296,766 170,265,255 51.646 40.65 40.62 40.65 40.34 40.85 4,196,492 40.573 -0.38%
2021-09-30 0 51.95 51.95 52.00 51.45 52.60 5,231,515 272,033,814 51.999 40.81 40.81 40.85 40.42 41.32 6,659,257 40.850 -0.19%
2021-09-29 0 52.05 52.00 52.05 50.30 52.20 5,361,021 276,876,055 51.646 40.89 40.85 40.89 39.52 41.01 6,824,107 40.573 2.56%
2021-09-28 0 50.75 50.70 50.75 50.30 51.20 6,212,882 315,356,596 50.759 39.87 39.83 39.87 39.52 40.22 7,908,450 39.876 -0.29%
2021-09-27 0 50.90 50.85 50.95 50.85 52.10 3,322,999 170,539,429 51.321 39.99 39.95 40.03 39.95 40.93 4,229,884 40.318 -0.68%
2021-09-24 0 51.25 51.20 51.25 51.15 52.55 4,310,250 222,036,113 51.514 40.26 40.22 40.26 40.18 41.28 5,486,568 40.469 -1.63%
2021-09-23 0 52.10 52.10 52.15 51.70 52.60 6,321,061 329,080,384 52.061 40.93 40.93 40.97 40.62 41.32 8,046,153 40.899 0.77%
2021-09-21 0 51.70 51.70 51.75 50.50 52.20 6,502,774 334,829,354 51.490 40.62 40.62 40.65 39.67 41.01 8,277,457 40.451 1.37%
2021-09-20 0 51.00 50.95 51.00 50.85 52.50 8,425,122 432,128,158 51.290 40.07 40.03 40.07 39.95 41.24 10,724,437 40.294 -2.86%
2021-09-17 0 52.50 52.50 52.65 52.25 54.25 12,396,945 653,875,632 52.745 41.24 41.24 41.36 41.05 42.62 15,780,217 41.436 -2.23%
2021-09-16 0 53.70 53.70 53.75 53.30 54.00 7,696,454 412,721,184 53.625 42.19 42.19 42.23 41.87 42.42 9,796,907 42.128 -1.10%
2021-09-15 0 54.30 54.30 54.35 53.75 54.60 4,817,835 261,195,793 54.214 42.66 42.66 42.70 42.23 42.89 6,132,679 42.591 -0.55%
2021-09-14 0 54.60 54.55 54.60 54.30 55.50 3,224,732 176,050,236 54.594 42.89 42.85 42.89 42.66 43.60 4,104,799 42.889 -1.09%
2021-09-13 0 55.20 55.20 55.25 54.60 55.35 2,418,057 133,257,141 55.109 43.37 43.37 43.40 42.89 43.48 3,077,973 43.294 -0.09%
2021-09-10 0 55.25 55.20 55.25 54.10 55.35 3,909,748 214,748,632 54.926 43.40 43.37 43.40 42.50 43.48 4,976,764 43.150 2.31%
2021-09-09 0 54.00 54.00 54.05 54.00 54.95 6,283,403 340,962,719 54.264 42.42 42.42 42.46 42.42 43.17 7,998,218 42.630 -1.46%
2021-09-08 0 54.80 54.80 54.85 54.55 55.05 6,110,052 334,602,060 54.763 43.05 43.05 43.09 42.85 43.25 7,777,557 43.021 -0.45%
2021-09-07 0 55.05 55.05 55.10 55.00 56.05 5,682,501 314,300,657 55.310 43.25 43.25 43.29 43.21 44.03 7,233,322 43.452 -1.78%
2021-09-06 0 56.05 56.00 56.05 55.90 56.55 4,578,750 258,788,712 56.520 44.03 43.99 44.03 43.92 44.43 5,828,345 44.402 -0.36%
2021-09-03 0 57.05 57.05 57.10 56.90 57.45 6,467,968 369,367,959 57.107 44.19 44.19 44.23 44.07 44.50 8,350,246 44.234 0.26%
2021-09-02 0 56.90 56.90 56.95 56.70 57.15 3,769,628 214,498,153 56.902 44.07 44.07 44.11 43.92 44.27 4,866,648 44.075 -0.18%
2021-09-01 0 57.00 56.95 57.00 56.40 57.20 3,862,567 219,708,644 56.882 44.15 44.11 44.15 43.69 44.31 4,986,633 44.060 0.44%
2021-08-31 0 56.75 56.75 56.80 56.40 56.90 5,967,831 338,531,957 56.726 43.96 43.96 44.00 43.69 44.07 7,704,562 43.939 -0.26%
2021-08-30 0 56.90 56.85 56.90 56.10 57.15 2,448,822 138,999,544 56.762 44.07 44.04 44.07 43.45 44.27 3,161,467 43.967 0.62%
2021-08-27 0 56.55 56.55 56.65 56.40 57.35 5,165,853 293,249,766 56.767 43.80 43.80 43.88 43.69 44.42 6,669,196 43.971 -1.48%
2021-08-26 0 57.40 57.40 57.50 57.00 57.90 4,217,848 242,639,767 57.527 44.46 44.46 44.54 44.15 44.85 5,445,307 44.559 -0.17%
2021-08-25 0 57.50 57.45 57.50 56.90 57.65 3,159,294 181,194,560 57.353 44.54 44.50 44.54 44.07 44.65 4,078,697 44.425 0.79%
2021-08-24 0 57.05 57.00 57.05 56.90 57.75 3,790,567 216,593,143 57.140 44.19 44.15 44.19 44.07 44.73 4,893,680 44.260 -0.26%
2021-08-23 0 57.20 57.20 57.25 56.90 57.80 4,410,899 252,617,361 57.271 44.31 44.31 44.34 44.07 44.77 5,694,538 44.361 0.79%
2021-08-20 0 56.75 56.70 56.75 56.60 57.90 6,387,400 364,433,792 57.055 43.96 43.92 43.96 43.84 44.85 8,246,232 44.194 -1.30%
2021-08-19 0 57.50 57.45 57.50 57.35 58.00 3,514,034 202,303,382 57.570 44.54 44.50 44.54 44.42 44.93 4,536,672 44.593 -1.63%
2021-08-18 0 58.45 58.40 58.45 57.85 58.55 3,479,217 203,048,117 58.360 45.27 45.24 45.27 44.81 45.35 4,491,723 45.205 1.04%
2021-08-17 0 57.85 57.85 57.90 57.65 58.45 4,859,624 281,654,890 57.958 44.81 44.81 44.85 44.65 45.27 6,273,849 44.893 -0.34%
2021-08-16 0 58.05 58.05 58.10 57.50 58.25 3,912,332 226,668,451 57.937 44.96 44.96 45.00 44.54 45.12 5,050,881 44.877 0.61%
2021-08-13 0 57.70 57.70 57.75 57.50 57.95 4,543,351 261,884,773 57.641 44.69 44.69 44.73 44.54 44.89 5,865,536 44.648 -0.60%
2021-08-12 0 58.05 58.00 58.05 57.45 58.35 3,188,678 184,952,711 58.003 44.96 44.93 44.96 44.50 45.20 4,116,632 44.928 0.87%
2021-08-11 0 57.55 57.55 57.60 56.95 57.80 5,204,306 299,125,387 57.477 44.58 44.58 44.62 44.11 44.77 6,718,839 44.520 0.35%
2021-08-10 0 57.35 57.35 57.40 56.70 57.65 6,276,561 358,866,763 57.176 44.42 44.42 44.46 43.92 44.65 8,103,137 44.287 -0.26%
2021-08-09 0 57.50 57.45 57.50 57.25 58.30 4,346,154 250,983,210 57.748 44.54 44.50 44.54 44.34 45.16 5,610,952 44.731 -0.61%
2021-08-06 0 57.85 57.80 57.85 56.75 58.20 7,513,721 433,810,707 57.736 44.81 44.77 44.81 43.96 45.08 9,700,329 44.721 2.57%
2021-08-05 0 56.40 56.35 56.40 56.05 56.55 2,940,909 165,785,537 56.372 43.69 43.65 43.69 43.42 43.80 3,796,759 43.665 0.09%
2021-08-04 0 56.35 56.35 56.50 56.30 56.95 5,238,557 296,058,744 56.515 43.65 43.65 43.76 43.61 44.11 6,763,058 43.776 -0.62%
2021-08-03 0 56.70 56.70 56.75 56.20 57.20 4,000,381 226,541,548 56.630 43.92 43.92 43.96 43.53 44.31 5,164,553 43.865 -0.87%
2021-08-02 0 57.20 57.20 57.25 56.75 57.60 2,572,210 147,209,075 57.231 44.31 44.31 44.34 43.96 44.62 3,320,763 44.330 0.70%
2021-07-30 0 56.80 56.80 56.85 56.80 57.80 5,392,916 307,574,547 57.033 44.00 44.00 44.04 44.00 44.77 6,962,338 44.177 -1.13%
2021-07-29 0 57.45 57.40 57.45 57.05 57.80 5,674,738 325,747,185 57.403 44.50 44.46 44.50 44.19 44.77 7,326,174 44.463 -0.09%
2021-07-28 0 57.50 57.45 57.50 56.85 58.20 7,248,753 416,661,171 57.480 44.54 44.50 44.54 44.04 45.08 9,358,252 44.523 -0.61%
2021-07-27 0 57.85 57.80 57.85 57.40 59.50 10,081,372 590,660,719 58.589 44.81 44.77 44.81 44.46 46.09 13,015,206 45.382 0.87%
2021-07-26 0 57.35 57.30 57.35 56.90 58.20 5,182,824 298,262,027 57.548 44.42 44.38 44.42 44.07 45.08 6,691,106 44.576 0.00%
2021-07-23 0 57.35 57.30 57.35 57.20 57.65 2,346,165 134,666,664 57.399 44.42 44.38 44.42 44.31 44.65 3,028,935 44.460 -0.78%
2021-07-22 0 57.80 57.80 57.85 56.80 58.20 3,315,843 191,430,223 57.732 44.77 44.77 44.81 44.00 45.08 4,280,804 44.718 1.58%
2021-07-21 0 56.90 56.90 57.00 56.70 57.60 2,926,746 166,912,774 57.030 44.07 44.07 44.15 43.92 44.62 3,778,474 44.175 -0.44%
2021-07-20 0 57.15 57.15 57.20 56.95 57.85 4,718,150 270,140,646 57.256 44.27 44.27 44.31 44.11 44.81 6,091,204 44.349 -1.30%
2021-07-19 0 57.90 57.90 57.95 57.60 58.55 2,919,109 169,191,513 57.960 44.85 44.85 44.89 44.62 45.35 3,768,615 44.895 -1.28%
2021-07-16 0 58.65 58.65 58.70 58.30 59.05 3,818,556 224,186,368 58.710 45.43 45.43 45.47 45.16 45.74 4,929,815 45.476 -0.17%
2021-07-15 0 58.75 58.65 58.75 58.00 59.15 4,145,492 243,723,174 58.792 45.51 45.43 45.51 44.93 45.82 5,351,894 45.540 1.47%
2021-07-14 0 57.90 57.90 58.05 57.80 58.70 3,751,415 217,675,801 58.025 44.85 44.85 44.96 44.77 45.47 4,843,134 44.945 -1.45%
2021-07-13 0 58.75 58.75 58.80 58.40 59.10 4,314,669 253,578,576 58.771 45.51 45.51 45.55 45.24 45.78 5,570,304 45.523 1.12%
2021-07-12 0 58.10 58.10 58.15 57.80 59.00 3,347,218 195,106,033 58.289 45.00 45.00 45.04 44.77 45.70 4,321,310 45.150 0.78%
2021-07-09 0 57.65 57.60 57.65 57.40 58.75 6,256,823 361,549,957 57.785 44.65 44.62 44.65 44.46 45.51 8,077,655 44.759 -0.69%
2021-07-08 0 58.05 58.05 58.20 58.05 59.00 6,438,531 376,415,809 58.463 44.96 44.96 45.08 44.96 45.70 8,312,243 45.285 -1.94%
2021-07-07 0 59.20 59.20 59.25 58.80 59.55 6,533,301 386,687,151 59.187 45.86 45.86 45.89 45.55 46.13 8,434,592 45.845 -1.33%
2021-07-06 0 60.00 60.00 60.15 60.00 60.90 2,385,527 143,438,907 60.129 46.48 46.48 46.59 46.48 47.17 3,079,752 46.575 -0.74%
2021-07-05 0 60.45 60.35 60.45 59.65 61.10 2,326,703 141,198,615 60.686 46.82 46.75 46.82 46.20 47.33 3,003,809 47.007 0.58%
2021-07-02 0 60.10 60.05 60.10 59.15 60.35 5,069,102 303,522,693 59.877 46.55 46.51 46.55 45.82 46.75 6,544,289 46.380 -0.66%
2021-06-30 0 60.50 60.50 60.60 60.45 61.15 6,931,189 420,872,744 60.722 46.86 46.86 46.94 46.82 47.37 8,948,272 47.034 -0.41%
2021-06-29 0 60.75 60.75 60.90 60.75 62.40 6,186,947 378,845,115 61.233 47.06 47.06 47.17 47.06 48.33 7,987,444 47.430 -2.17%
2021-06-28 0 62.10 62.00 62.10 61.25 62.50 3,849,366 238,795,028 62.035 48.10 48.02 48.10 47.44 48.41 4,969,591 48.051 0.89%
2021-06-25 0 61.55 61.35 61.55 61.15 62.00 3,945,180 242,437,911 61.452 47.68 47.52 47.68 47.37 48.02 5,093,288 47.599 0.33%
2021-06-24 0 61.35 61.30 61.35 61.35 62.50 5,493,526 339,074,292 61.723 47.52 47.48 47.52 47.52 48.41 7,092,227 47.809 -0.41%
2021-06-23 0 61.60 61.60 61.65 59.75 62.00 9,217,664 564,844,012 61.278 47.71 47.71 47.75 46.28 48.02 11,900,146 47.465 3.01%
2021-06-22 0 59.80 59.80 59.85 59.20 60.25 6,052,384 362,966,752 59.971 46.32 46.32 46.36 45.86 46.67 7,813,721 46.452 1.53%
2021-06-21 0 58.90 58.90 58.95 58.60 59.45 7,971,298 470,879,069 59.072 45.62 45.62 45.66 45.39 46.05 10,291,068 45.756 -1.17%
2021-06-18 0 59.60 59.55 59.60 59.10 59.80 6,083,226 362,176,918 59.537 46.17 46.13 46.17 45.78 46.32 7,853,538 46.116 0.51%
2021-06-17 0 59.30 59.30 59.40 59.00 59.75 6,071,855 359,952,419 59.282 45.93 45.93 46.01 45.70 46.28 7,838,858 45.919 -0.34%
2021-06-16 0 59.50 59.45 59.50 59.25 59.85 3,322,875 197,759,608 59.515 46.09 46.05 46.09 45.89 46.36 4,289,883 46.099 0.17%
2021-06-15 0 59.40 59.40 59.45 59.20 60.05 5,706,352 339,676,670 59.526 46.01 46.01 46.05 45.86 46.51 7,366,988 46.108 -0.67%
2021-06-11 0 59.80 59.75 59.80 59.50 60.10 3,852,545 230,530,753 59.839 46.32 46.28 46.32 46.09 46.55 4,973,695 46.350 -0.17%
2021-06-10 0 59.90 59.90 59.95 59.85 60.25 4,481,527 269,081,498 60.042 46.40 46.40 46.44 46.36 46.67 5,785,720 46.508 -0.17%
2021-06-09 0 60.00 60.00 60.05 59.80 60.35 6,147,759 369,000,509 60.022 46.48 46.48 46.51 46.32 46.75 7,936,851 46.492 0.84%
2021-06-08 0 59.50 59.50 59.55 59.30 60.00 9,659,800 575,481,650 59.575 46.09 46.09 46.13 45.93 46.48 12,470,950 46.146 -1.49%
2021-06-07 0 60.40 60.35 60.40 59.70 60.40 4,820,733 290,008,812 60.159 46.78 46.75 46.78 46.24 46.78 6,223,640 46.598 0.50%
2021-06-04 0 60.10 60.05 60.10 59.85 60.75 7,987,333 479,994,697 60.094 46.55 46.51 46.55 46.36 47.06 10,311,770 46.548 -0.25%
2021-06-03 0 60.25 60.20 60.25 60.05 61.65 5,433,671 329,082,909 60.564 46.67 46.63 46.67 46.51 47.75 7,014,953 46.912 -1.31%
2021-06-02 0 61.05 61.00 61.05 60.65 61.30 4,277,361 260,490,574 60.900 47.29 47.25 47.29 46.98 47.48 5,522,139 47.172 1.08%
2021-06-01 0 60.40 60.35 60.40 59.90 61.00 7,859,460 472,808,583 60.158 46.78 46.75 46.78 46.40 47.25 10,146,684 46.597 -0.58%
2021-05-31 0 60.75 60.75 60.80 60.75 62.00 3,159,489 192,650,420 60.975 47.06 47.06 47.09 47.06 48.02 4,078,949 47.230 -1.70%
2021-05-28 0 61.80 61.80 61.90 61.25 62.30 7,866,018 485,755,022 61.754 47.87 47.87 47.95 47.44 48.26 10,155,150 47.833 0.57%
2021-05-27 0 61.45 61.45 61.50 61.40 62.35 9,944,509 613,200,357 61.662 47.60 47.60 47.64 47.56 48.30 12,838,514 47.763 -0.57%
2021-05-26 0 61.80 61.80 61.90 60.60 62.20 5,189,433 319,732,045 61.612 47.87 47.87 47.95 46.94 48.18 6,699,638 47.724 1.64%
2021-05-25 0 60.80 60.75 60.80 60.15 61.00 6,432,534 389,304,997 60.521 47.09 47.06 47.09 46.59 47.25 8,304,500 46.879 0.08%
2021-05-24 0 60.75 60.75 60.80 60.70 61.35 4,045,541 246,258,980 60.872 47.06 47.06 47.09 47.02 47.52 5,222,856 47.150 -1.14%
2021-05-21 0 61.45 61.45 61.50 61.15 62.40 4,315,494 265,414,733 61.503 47.60 47.60 47.64 47.37 48.33 5,571,369 47.639 -0.97%
2021-05-20 0 62.05 62.00 62.05 61.90 62.75 6,016,215 374,136,633 62.188 48.06 48.02 48.06 47.95 48.61 7,767,026 48.170 -0.16%
2021-05-18 0 62.15 62.15 62.20 61.25 62.65 5,266,583 327,402,038 62.166 48.14 48.14 48.18 47.44 48.53 6,799,240 48.153 1.64%
2021-05-17 0 62.85 62.80 62.85 62.20 63.20 4,376,330 274,824,364 62.798 47.37 47.33 47.37 46.88 47.63 5,806,980 47.327 0.88%
2021-05-14 0 62.30 62.30 62.35 62.10 63.60 4,860,483 303,456,703 62.433 46.95 46.95 46.99 46.80 47.93 6,449,405 47.052 -0.56%
2021-05-13 0 62.65 62.60 62.65 62.55 63.20 3,500,769 219,811,486 62.789 47.22 47.18 47.22 47.14 47.63 4,645,192 47.320 -1.34%
2021-05-12 0 63.50 63.50 63.55 63.20 64.40 4,119,489 261,378,677 63.449 47.86 47.86 47.89 47.63 48.53 5,466,176 47.817 -0.94%
2021-05-11 0 64.10 64.05 64.10 63.75 65.65 6,384,246 411,061,988 64.387 48.31 48.27 48.31 48.04 49.48 8,471,296 48.524 -2.51%
2021-05-10 0 65.75 65.70 65.75 64.60 65.80 5,122,186 335,051,796 65.412 49.55 49.51 49.55 48.68 49.59 6,796,661 49.297 2.18%
2021-05-07 0 64.35 64.35 64.45 63.75 64.65 4,845,782 311,561,104 64.295 48.50 48.50 48.57 48.04 48.72 6,429,898 48.455 0.23%
2021-05-06 0 64.20 64.05 64.20 63.35 64.70 3,603,406 230,699,769 64.023 48.38 48.27 48.38 47.74 48.76 4,781,382 48.250 0.47%
2021-05-05 0 63.90 63.85 63.90 63.30 64.40 2,740,469 175,114,746 63.900 48.16 48.12 48.16 47.70 48.53 3,636,345 48.157 0.24%
2021-05-04 0 63.75 63.70 63.75 62.65 63.75 4,503,613 285,525,086 63.399 48.04 48.01 48.04 47.22 48.04 5,975,872 47.780 1.67%
2021-05-03 0 62.70 62.65 62.70 62.20 63.85 5,156,782 322,883,901 62.613 47.25 47.22 47.25 46.88 48.12 6,842,566 47.188 -1.57%
2021-04-30 0 63.70 63.65 63.70 63.40 64.50 5,235,402 333,400,306 63.682 48.01 47.97 48.01 47.78 48.61 6,946,888 47.993 -1.32%
2021-04-29 0 64.55 64.50 64.55 63.50 64.65 4,202,239 270,507,749 64.372 48.65 48.61 48.65 47.86 48.72 5,575,977 48.513 1.57%
2021-04-28 0 63.55 63.55 63.60 63.25 63.80 5,041,720 319,702,277 63.411 47.89 47.89 47.93 47.67 48.08 6,689,890 47.789 -0.47%
2021-04-27 0 63.85 63.80 63.85 63.55 64.00 2,339,659 149,262,910 63.797 48.12 48.08 48.12 47.89 48.23 3,104,508 48.079 -0.39%
2021-04-26 0 64.10 64.05 64.10 63.35 64.30 1,906,703 121,984,299 63.977 48.31 48.27 48.31 47.74 48.46 2,530,016 48.215 0.23%
2021-04-23 0 63.95 63.95 64.00 63.50 64.30 2,828,590 180,462,937 63.800 48.19 48.19 48.23 47.86 48.46 3,753,274 48.081 -0.39%
2021-04-22 0 64.20 64.10 64.20 63.70 64.60 3,965,809 254,033,888 64.056 48.38 48.31 48.38 48.01 48.68 5,262,257 48.275 1.02%
2021-04-21 0 63.55 63.50 63.55 63.25 64.10 7,116,551 453,342,301 63.703 47.89 47.86 47.89 47.67 48.31 9,442,996 48.008 -2.08%
2021-04-20 0 64.90 64.90 64.95 64.60 65.40 5,117,494 332,781,343 65.028 48.91 48.91 48.95 48.68 49.29 6,790,435 49.007 0.62%
2021-04-19 0 64.50 64.50 64.55 63.10 65.25 6,243,582 403,050,672 64.554 48.61 48.61 48.65 47.55 49.17 8,284,648 48.650 1.18%
2021-04-16 0 63.75 63.70 63.75 63.00 63.95 5,615,801 357,416,151 63.645 48.04 48.01 48.04 47.48 48.19 7,451,641 47.965 0.24%
2021-04-15 0 63.60 63.60 63.65 62.75 63.85 5,601,686 355,016,206 63.377 47.93 47.93 47.97 47.29 48.12 7,432,912 47.763 0.39%
2021-04-14 0 63.35 63.30 63.35 62.50 63.60 5,787,833 366,153,948 63.263 47.74 47.70 47.74 47.10 47.93 7,679,912 47.677 1.04%
2021-04-13 0 62.70 62.65 62.70 62.35 63.45 3,943,940 247,695,493 62.804 47.25 47.22 47.25 46.99 47.82 5,233,239 47.331 0.88%
2021-04-12 0 62.15 62.15 62.20 61.90 63.25 5,294,911 330,102,494 62.343 46.84 46.84 46.88 46.65 47.67 7,025,850 46.984 -1.74%
2021-04-09 0 63.25 63.20 63.25 62.65 63.35 3,645,405 229,980,921 63.088 47.67 47.63 47.67 47.22 47.74 4,837,111 47.545 -0.39%
2021-04-08 0 63.50 63.50 63.60 62.20 63.80 8,840,874 558,638,286 63.188 47.86 47.86 47.93 46.88 48.08 11,731,011 47.621 1.84%
2021-04-07 0 62.35 62.30 62.35 62.10 63.80 7,169,790 449,184,427 62.650 46.99 46.95 46.99 46.80 48.08 9,513,639 47.215 -0.16%
2021-04-01 0 62.45 62.30 62.45 62.05 63.00 4,934,604 307,725,754 62.361 47.06 46.95 47.06 46.76 47.48 6,547,757 46.997 0.81%
2021-03-31 0 61.95 61.95 62.10 61.95 62.70 6,556,771 407,711,172 62.182 46.69 46.69 46.80 46.69 47.25 8,700,220 46.862 -0.48%
2021-03-30 0 62.25 62.25 62.35 62.00 62.95 4,847,778 302,779,468 62.457 46.91 46.91 46.99 46.73 47.44 6,432,547 47.070 0.24%
2021-03-29 0 62.10 62.05 62.10 60.30 62.30 6,038,409 372,425,909 61.676 46.80 46.76 46.80 45.44 46.95 8,012,403 46.481 1.72%
2021-03-26 0 61.05 61.00 61.05 60.20 61.40 6,283,418 382,338,186 60.849 46.01 45.97 46.01 45.37 46.27 8,337,507 45.858 0.91%
2021-03-25 0 60.50 60.50 60.60 60.45 61.40 5,298,788 321,981,822 60.765 45.59 45.59 45.67 45.56 46.27 7,030,995 45.795 -0.82%
2021-03-24 0 61.00 60.95 61.00 60.75 62.90 8,271,865 506,885,856 61.278 45.97 45.93 45.97 45.78 47.40 10,975,989 46.181 -2.87%
2021-03-23 0 62.80 62.70 62.80 61.80 63.05 6,028,652 375,788,895 62.334 47.33 47.25 47.33 46.57 47.52 7,999,456 46.977 0.48%
2021-03-22 0 62.50 62.45 62.50 60.60 63.20 9,877,805 615,552,745 62.317 47.10 47.06 47.10 45.67 47.63 13,106,921 46.964 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 45.48 45.48 45.52 45.48 47.10 32,673,124 45.891 -4.05%
2021-03-18 0 62.90 62.80 62.90 62.20 63.10 6,620,918 415,458,522 62.749 47.40 47.33 47.40 46.88 47.55 8,785,337 47.290 1.37%
2021-03-17 0 62.05 62.05 62.15 61.80 62.65 5,495,093 341,089,057 62.072 46.76 46.76 46.84 46.57 47.22 7,291,473 46.779 -0.96%
2021-03-16 0 62.65 62.60 62.65 62.15 63.55 7,064,029 443,535,870 62.788 47.22 47.18 47.22 46.84 47.89 9,373,304 47.319 -1.10%
2021-03-15 0 63.35 63.20 63.35 60.95 63.35 9,833,857 614,422,722 62.480 47.74 47.63 47.74 45.93 47.74 13,048,606 47.087 3.77%
2021-03-12 0 61.05 61.05 61.10 60.75 62.15 9,975,859 611,373,023 61.285 46.01 46.01 46.05 45.78 46.84 13,237,030 46.187 -1.05%
2021-03-11 0 61.70 61.65 61.70 61.30 62.60 7,580,137 469,489,276 61.937 46.50 46.46 46.50 46.20 47.18 10,058,131 46.678 0.24%
2021-03-10 0 61.55 61.55 61.60 61.20 64.05 12,047,948 751,350,833 62.363 46.39 46.39 46.42 46.12 48.27 15,986,497 46.999 -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 47.86 47.82 47.86 46.50 48.08 27,313,683 47.625 4.87%
2021-03-08 0 60.55 60.55 60.60 59.00 60.80 11,226,020 676,395,789 60.253 45.63 45.63 45.67 44.46 45.82 14,895,876 45.408 2.19%
2021-03-05 0 59.25 59.20 59.25 58.05 59.45 9,241,197 544,621,512 58.934 44.65 44.62 44.65 43.75 44.80 12,262,202 44.415 0.17%
2021-03-04 0 59.15 59.10 59.15 57.85 59.45 10,084,497 593,046,107 58.808 44.58 44.54 44.58 43.60 44.80 13,381,182 44.319 1.28%
2021-03-03 0 58.40 58.35 58.40 57.80 58.85 5,343,695 311,784,514 58.346 44.01 43.97 44.01 43.56 44.35 7,090,582 43.972 1.04%
2021-03-02 0 57.80 57.75 57.80 57.55 59.30 8,635,024 502,349,679 58.176 43.56 43.52 43.56 43.37 44.69 11,457,867 43.843 -1.70%
2021-03-01 0 58.80 58.75 58.80 58.30 59.25 6,571,720 386,418,356 58.800 44.31 44.28 44.31 43.94 44.65 8,720,056 44.314 0.34%
2021-02-26 0 58.60 58.60 58.65 58.60 60.40 14,895,419 884,483,057 59.380 44.16 44.16 44.20 44.16 45.52 19,764,824 44.750 -5.10%
2021-02-25 0 61.75 61.70 61.75 59.55 62.00 16,181,765 990,261,469 61.196 46.54 46.50 46.54 44.88 46.73 21,471,685 46.119 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 44.54 44.50 44.54 43.90 45.14 25,641,303 44.416 1.72%
2021-02-23 0 58.10 58.05 58.10 56.45 58.20 13,312,089 767,759,680 57.674 43.79 43.75 43.79 42.54 43.86 17,663,894 43.465 3.01%
2021-02-22 0 56.40 56.30 56.40 55.55 56.80 17,123,080 964,762,200 56.343 42.50 42.43 42.50 41.86 42.81 22,720,722 42.462 1.99%
2021-02-19 0 55.30 55.30 55.35 54.85 55.40 5,700,914 314,480,137 55.163 41.68 41.68 41.71 41.34 41.75 7,564,578 41.573 0.36%
2021-02-18 0 55.10 55.10 55.15 55.00 55.70 5,145,826 284,551,924 55.298 41.53 41.53 41.56 41.45 41.98 6,828,029 41.674 -0.81%
2021-02-17 0 55.55 55.50 55.55 54.65 55.70 7,194,110 397,658,813 55.276 41.86 41.83 41.86 41.19 41.98 9,545,909 41.658 0.63%
2021-02-16 0 55.20 55.15 55.20 53.75 55.65 12,973,202 711,584,606 54.850 41.60 41.56 41.60 40.51 41.94 17,214,223 41.337 3.18%
2021-02-11 0 53.50 53.40 53.50 53.10 53.90 5,405,254 288,883,283 53.445 40.32 40.24 40.32 40.02 40.62 7,172,265 40.278 0.00%
2021-02-10 0 53.50 53.45 53.50 53.20 54.20 4,685,842 250,860,597 53.536 40.32 40.28 40.32 40.09 40.85 6,217,673 40.346 0.09%
2021-02-09 0 53.45 53.45 53.55 52.85 53.70 6,000,939 320,170,503 53.353 40.28 40.28 40.36 39.83 40.47 7,962,683 40.209 1.81%
2021-02-08 0 52.50 52.50 52.55 52.50 53.45 7,540,154 397,978,199 52.781 39.57 39.57 39.60 39.57 40.28 10,005,077 39.778 -1.04%
2021-02-05 0 53.05 53.00 53.05 53.00 53.50 9,792,947 520,257,791 53.126 39.98 39.94 39.98 39.94 40.32 12,994,323 40.037 -0.84%
2021-02-04 0 53.50 53.45 53.50 53.10 54.20 6,531,633 349,622,284 53.528 40.32 40.28 40.32 40.02 40.85 8,666,865 40.340 -0.74%
2021-02-03 0 53.90 53.85 53.90 53.35 54.65 11,840,471 638,041,152 53.886 40.62 40.58 40.62 40.21 41.19 15,711,195 40.611 -1.91%
2021-02-02 0 54.95 54.75 54.95 54.50 55.60 4,921,617 269,903,082 54.840 41.41 41.26 41.41 41.07 41.90 6,530,524 41.329 -0.18%
2021-02-01 0 55.05 55.00 55.05 53.50 55.20 7,128,273 389,600,403 54.656 41.49 41.45 41.49 40.32 41.60 9,458,550 41.190 2.51%
2021-01-29 0 53.70 53.55 53.70 53.30 55.10 11,305,939 608,587,239 53.829 40.47 40.36 40.47 40.17 41.53 15,001,921 40.567 -2.63%
2021-01-28 0 55.15 55.05 55.15 54.60 55.65 6,894,970 378,553,558 54.903 41.56 41.49 41.56 41.15 41.94 9,148,979 41.377 -1.69%
2021-01-27 0 56.10 56.05 56.10 55.80 56.55 6,786,243 380,764,834 56.108 42.28 42.24 42.28 42.05 42.62 9,004,708 42.285 1.54%
2021-01-26 0 55.25 55.25 55.30 54.70 55.90 8,115,961 448,419,725 55.252 41.64 41.64 41.68 41.22 42.13 10,769,119 41.639 0.64%
2021-01-25 0 54.90 54.85 54.90 54.20 56.70 13,630,331 748,102,622 54.885 41.37 41.34 41.37 40.85 42.73 18,086,171 41.363 -2.83%
2021-01-22 0 56.50 56.45 56.50 56.15 58.10 8,147,197 465,190,890 57.098 42.58 42.54 42.58 42.32 43.79 10,810,567 43.031 -1.82%
2021-01-21 0 57.55 57.55 57.60 56.90 58.10 6,050,077 347,572,184 57.449 43.37 43.37 43.41 42.88 43.79 8,027,885 43.296 -0.35%
2021-01-20 0 57.75 57.65 57.75 57.15 58.20 7,284,164 419,770,642 57.628 43.52 43.45 43.52 43.07 43.86 9,665,403 43.430 -0.77%
2021-01-19 0 58.20 58.10 58.20 56.65 58.35 8,357,330 483,530,255 57.857 43.86 43.79 43.86 42.69 43.97 11,089,393 43.603 1.84%
2021-01-18 0 57.15 57.10 57.15 56.55 57.40 4,504,241 256,595,822 56.968 43.07 43.03 43.07 42.62 43.26 5,976,706 42.933 0.53%
2021-01-15 0 56.85 56.80 56.85 56.70 57.95 6,439,995 368,186,160 57.172 42.84 42.81 42.84 42.73 43.67 8,545,270 43.087 -0.96%
2021-01-14 0 57.40 57.40 57.50 57.20 58.10 5,021,038 288,649,925 57.488 43.26 43.26 43.33 43.11 43.79 6,662,447 43.325 -1.20%
2021-01-13 0 58.10 58.05 58.10 57.15 58.10 6,227,280 360,912,035 57.957 43.79 43.75 43.79 43.07 43.79 8,263,017 43.678 0.96%
2021-01-12 0 57.55 57.55 57.60 56.80 58.10 8,233,665 473,924,813 57.559 43.37 43.37 43.41 42.81 43.79 10,925,301 43.379 1.59%
2021-01-11 0 56.65 56.60 56.65 56.35 57.40 5,321,964 301,957,539 56.738 42.69 42.66 42.69 42.47 43.26 7,061,747 42.760 -0.96%
2021-01-08 0 57.20 57.10 57.20 55.90 57.25 6,376,366 361,775,872 56.737 43.11 43.03 43.11 42.13 43.15 8,460,840 42.759 0.35%
2021-01-07 0 57.00 57.00 57.05 56.35 57.35 9,225,540 525,754,583 56.989 42.96 42.96 42.99 42.47 43.22 12,241,427 42.949 1.60%
2021-01-06 0 56.10 56.05 56.10 55.40 56.10 5,445,803 303,772,887 55.781 42.28 42.24 42.28 41.75 42.28 7,226,070 42.038 0.18%
2021-01-05 0 56.00 55.85 56.00 54.70 56.00 6,587,213 364,985,828 55.408 42.20 42.09 42.20 41.22 42.20 8,740,614 41.757 0.63%
2021-01-04 0 55.65 55.55 55.65 54.45 55.65 5,341,440 295,103,693 55.248 41.94 41.86 41.94 41.04 41.94 7,087,590 41.637 2.87%
2020-12-31 0 54.10 54.10 54.15 54.10 55.30 3,889,493 211,475,398 54.371 40.77 40.77 40.81 40.77 41.68 5,160,993 40.976 -1.55%
2020-12-30 0 54.95 54.90 54.95 54.20 54.95 3,998,051 218,286,108 54.598 41.41 41.37 41.41 40.85 41.41 5,305,039 41.147 1.01%
2020-12-29 0 54.40 54.35 54.40 53.90 54.65 3,881,217 210,710,534 54.290 41.00 40.96 41.00 40.62 41.19 5,150,011 40.915 -0.18%
2020-12-28 0 54.50 54.45 54.50 53.90 54.90 4,250,335 231,506,199 54.468 41.07 41.04 41.07 40.62 41.37 5,639,796 41.049 1.58%
2020-12-24 0 53.65 53.65 53.75 52.80 54.25 2,817,181 151,243,740 53.686 40.43 40.43 40.51 39.79 40.88 3,738,135 40.460 0.94%
2020-12-23 0 53.15 53.05 53.15 52.50 53.15 4,241,973 224,401,093 52.900 40.06 39.98 40.06 39.57 40.06 5,628,700 39.867 1.14%
2020-12-22 0 52.55 52.50 52.55 52.10 53.50 8,525,578 448,660,661 52.625 39.60 39.57 39.60 39.26 40.32 11,312,643 39.660 -2.69%
2020-12-21 0 54.00 53.90 54.00 53.30 54.25 6,585,877 354,822,680 53.876 40.70 40.62 40.70 40.17 40.88 8,738,841 40.603 -0.83%
2020-12-18 0 54.45 54.40 54.45 53.55 54.90 9,361,071 508,592,117 54.331 41.04 41.00 41.04 40.36 41.37 12,421,264 40.945 0.65%
2020-12-17 0 54.10 54.10 54.15 53.40 54.35 7,440,081 400,316,890 53.805 40.77 40.77 40.81 40.24 40.96 9,872,290 40.550 -0.18%
2020-12-16 0 54.20 54.20 54.25 53.70 54.75 8,384,327 454,711,347 54.233 40.85 40.85 40.88 40.47 41.26 11,125,216 40.872 0.84%
2020-12-15 0 53.75 53.75 53.80 53.45 55.30 9,523,140 513,559,760 53.928 40.51 40.51 40.55 40.28 41.68 12,636,314 40.642 -2.36%
2020-12-14 0 55.05 55.05 55.10 55.05 56.00 4,064,629 224,815,110 55.310 41.49 41.49 41.53 41.49 42.20 5,393,382 41.684 -1.17%
2020-12-11 0 55.70 55.70 55.75 55.60 56.95 5,105,821 286,209,424 56.056 41.98 41.98 42.02 41.90 42.92 6,774,946 42.245 -0.27%
2020-12-10 0 55.85 55.80 55.85 55.45 56.30 6,864,142 382,764,717 55.763 42.09 42.05 42.09 41.79 42.43 9,108,073 42.025 0.09%
2020-12-09 0 55.80 55.75 55.80 55.45 56.45 8,305,680 464,792,774 55.961 42.05 42.02 42.05 41.79 42.54 11,020,859 42.174 -0.27%
2020-12-08 0 55.95 55.85 55.95 55.30 56.40 7,438,449 415,562,364 55.867 42.17 42.09 42.17 41.68 42.50 9,870,124 42.103 -0.09%
2020-12-07 0 56.00 56.00 56.05 55.65 56.70 7,460,131 419,261,867 56.200 42.20 42.20 42.24 41.94 42.73 9,898,894 42.354 -1.32%
2020-12-04 0 56.75 56.75 56.80 56.55 57.20 8,590,021 487,938,192 56.803 42.77 42.77 42.81 42.62 43.11 11,398,152 42.809 0.53%
2020-12-03 0 56.45 56.45 56.50 56.10 56.90 5,831,124 329,298,631 56.473 42.54 42.54 42.58 42.28 42.88 7,737,355 42.560 -1.74%
2020-12-02 0 57.45 57.40 57.45 55.90 57.50 6,665,881 379,067,650 56.867 43.30 43.26 43.30 42.13 43.33 8,844,999 42.857 2.59%
2020-12-01 0 56.00 55.90 56.00 55.00 56.10 7,718,619 429,887,505 55.695 42.20 42.13 42.20 41.45 42.28 10,241,884 41.973 -0.44%
2020-11-30 0 56.25 56.20 56.25 56.00 57.50 14,730,861 830,892,803 56.405 42.39 42.35 42.39 42.20 43.33 19,546,471 42.509 -2.17%
2020-11-27 0 57.50 57.50 57.55 56.90 57.90 4,796,807 274,670,322 57.261 43.33 43.33 43.37 42.88 43.64 6,364,913 43.154 -0.52%
2020-11-26 0 57.80 57.75 57.80 57.10 58.20 4,052,222 233,069,799 57.517 43.56 43.52 43.56 43.03 43.86 5,376,919 43.346 -0.17%
2020-11-25 0 57.90 57.80 57.90 57.05 58.50 10,099,746 584,086,780 57.832 43.64 43.56 43.64 42.99 44.09 13,401,416 43.584 1.85%
2020-11-24 0 56.85 56.80 56.85 56.50 57.35 5,648,126 320,977,884 56.829 42.84 42.81 42.84 42.58 43.22 7,494,534 42.828 0.44%
2020-11-23 0 56.60 56.50 56.60 55.80 57.00 7,884,584 444,298,287 56.350 42.66 42.58 42.66 42.05 42.96 10,462,104 42.467 -0.44%
2020-11-20 0 56.85 56.80 56.85 56.30 57.50 7,166,073 408,159,764 56.957 42.84 42.81 42.84 42.43 43.33 9,508,707 42.925 -2.07%
2020-11-19 0 58.05 58.00 58.05 57.45 58.80 9,892,112 573,419,385 57.967 43.75 43.71 43.75 43.30 44.31 13,125,905 43.686 0.52%
2020-11-18 0 57.75 57.70 57.75 57.25 58.10 10,609,943 611,439,747 57.629 43.52 43.48 43.52 43.15 43.79 14,078,400 43.431 -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 43.71 43.64 43.71 41.83 43.71 30,204,347 42.954 5.17%
2020-11-16 0 55.15 55.05 55.15 54.35 55.45 10,758,238 591,676,121 54.997 41.56 41.49 41.56 40.96 41.79 14,275,173 41.448 1.75%
2020-11-13 0 54.20 54.15 54.20 53.75 55.45 17,366,031 943,750,877 54.345 40.85 40.81 40.85 40.51 41.79 23,043,095 40.956 1.31%
2020-11-12 0 53.50 53.40 53.50 52.75 54.60 14,229,245 762,716,165 53.602 40.32 40.24 40.32 39.75 41.15 18,880,874 40.396 -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 41.00 41.00 41.04 39.08 41.07 29,529,890 40.525 5.02%
2020-11-10 0 51.80 51.75 51.80 51.50 52.20 17,592,968 911,956,055 51.836 39.04 39.00 39.04 38.81 39.34 23,344,219 39.066 2.78%
2020-11-09 0 50.40 50.35 50.40 50.10 51.80 12,319,219 623,487,845 50.611 37.98 37.95 37.98 37.76 39.04 16,346,449 38.142 -2.14%
2020-11-06 0 51.50 51.45 51.50 51.10 52.50 10,373,673 535,009,425 51.574 38.81 38.77 38.81 38.51 39.57 13,764,891 38.868 -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 39.79 39.79 39.83 38.77 39.87 36,034,375 39.417 8.87%
2020-11-04 0 48.50 48.45 48.50 48.20 49.40 4,846,441 236,135,025 48.723 36.55 36.51 36.55 36.33 37.23 6,430,773 36.720 -0.41%
2020-11-03 0 48.70 48.65 48.70 47.65 49.20 8,777,554 426,021,053 48.535 36.70 36.66 36.70 35.91 37.08 11,646,991 36.578 2.96%
2020-11-02 0 47.30 47.30 47.35 46.60 47.60 7,113,002 335,565,409 47.176 35.65 35.65 35.68 35.12 35.87 9,438,287 35.554 1.28%
2020-10-30 0 46.70 46.65 46.70 46.00 47.30 8,866,764 413,809,239 46.670 35.19 35.16 35.19 34.67 35.65 11,765,365 35.172 0.97%
2020-10-29 0 46.25 46.25 46.30 45.95 46.50 5,534,049 255,719,968 46.208 34.86 34.86 34.89 34.63 35.04 7,343,164 34.824 -0.11%
2020-10-28 0 46.30 46.30 46.35 45.90 47.00 9,793,752 454,925,168 46.451 34.89 34.89 34.93 34.59 35.42 12,995,391 35.007 -0.96%
2020-10-27 0 46.75 46.75 46.80 46.50 47.15 12,095,106 566,845,026 46.866 35.23 35.23 35.27 35.04 35.53 16,049,072 35.319 0.75%
2020-10-23 0 46.40 46.40 46.45 45.80 46.50 3,814,539 176,450,580 46.257 34.97 34.97 35.01 34.52 35.04 5,061,536 34.861 0.65%
2020-10-22 0 46.10 46.10 46.15 45.90 46.35 4,902,349 226,000,047 46.100 34.74 34.74 34.78 34.59 34.93 6,504,957 34.743 -0.11%
2020-10-21 0 46.15 46.15 46.20 45.95 46.50 4,829,584 223,077,153 46.190 34.78 34.78 34.82 34.63 35.04 6,408,405 34.810 0.22%
2020-10-20 0 46.05 46.05 46.10 45.85 46.35 4,193,083 192,920,576 46.009 34.70 34.70 34.74 34.55 34.93 5,563,828 34.674 -0.65%
2020-10-19 0 46.35 46.25 46.35 46.05 47.20 3,802,996 176,665,991 46.454 34.93 34.86 34.93 34.70 35.57 5,046,219 35.010 0.65%
2020-10-16 0 46.05 46.05 46.15 46.00 46.80 5,208,505 240,872,010 46.246 34.70 34.70 34.78 34.67 35.27 6,911,198 34.852 -0.75%
2020-10-15 0 46.40 46.35 46.40 46.10 46.90 5,567,503 259,116,655 46.541 34.97 34.93 34.97 34.74 35.35 7,387,554 35.075 -1.07%
2020-10-14 0 46.90 46.90 46.95 46.80 47.55 6,466,392 304,022,242 47.016 35.35 35.35 35.38 35.27 35.84 8,580,296 35.433 -0.85%
2020-10-12 0 47.30 47.25 47.30 46.80 47.80 12,414,632 587,102,968 47.291 35.65 35.61 35.65 35.27 36.02 16,473,053 35.640 0.11%
2020-10-09 0 47.25 47.20 47.25 47.05 47.80 5,360,334 253,865,361 47.360 35.61 35.57 35.61 35.46 36.02 7,112,661 35.692 -0.74%
2020-10-08 0 47.60 47.50 47.60 47.15 47.90 2,873,958 136,473,691 47.486 35.87 35.80 35.87 35.53 36.10 3,813,473 35.787 -0.63%
2020-10-07 0 47.90 47.90 47.95 47.45 48.15 3,805,716 181,947,236 47.809 36.10 36.10 36.14 35.76 36.29 5,049,828 36.030 0.52%
2020-10-06 0 47.65 47.65 47.70 47.35 47.90 4,209,146 200,427,372 47.617 35.91 35.91 35.95 35.68 36.10 5,585,142 35.886 1.17%
2020-10-05 0 47.10 47.05 47.10 47.00 47.80 5,219,906 246,780,052 47.277 35.50 35.46 35.50 35.42 36.02 6,926,326 35.629 1.07%
2020-09-30 0 46.60 46.60 46.75 46.15 47.15 6,518,072 304,636,437 46.737 35.12 35.12 35.23 34.78 35.53 8,648,870 35.223 0.22%
2020-09-29 0 46.50 46.35 46.50 46.10 46.60 5,319,638 246,417,074 46.322 35.04 34.93 35.04 34.74 35.12 7,058,661 34.910 -0.11%
2020-09-28 0 46.55 46.55 46.65 46.40 47.00 4,628,062 215,835,078 46.636 35.08 35.08 35.16 34.97 35.42 6,141,004 35.147 0.00%
2020-09-25 0 46.55 46.50 46.55 46.05 46.90 3,907,163 181,742,502 46.515 35.08 35.04 35.08 34.70 35.35 5,184,439 35.055 0.43%
2020-09-24 0 46.35 46.35 46.55 46.00 46.65 4,728,562 218,744,253 46.260 34.93 34.93 35.08 34.67 35.16 6,274,358 34.863 -0.86%
2020-09-23 0 46.75 46.70 46.75 46.50 47.20 4,944,232 231,230,881 46.768 35.23 35.19 35.23 35.04 35.57 6,560,532 35.246 -0.43%
2020-09-22 0 46.95 46.95 47.05 46.65 47.65 8,884,880 417,580,463 46.999 35.38 35.38 35.46 35.16 35.91 11,789,403 35.420 -2.29%
2020-09-21 0 48.05 48.00 48.05 47.90 49.15 4,737,731 228,430,532 48.215 36.21 36.17 36.21 36.10 37.04 6,286,525 36.337 -1.74%
2020-09-18 0 48.90 48.70 48.90 48.20 48.90 10,181,171 496,013,611 48.719 36.85 36.70 36.85 36.33 36.85 13,509,459 36.716 0.82%
2020-09-17 0 48.50 48.50 48.55 48.30 49.00 5,260,333 255,591,708 48.589 36.55 36.55 36.59 36.40 36.93 6,979,969 36.618 -1.32%
2020-09-16 0 49.15 49.10 49.15 48.90 49.60 5,622,160 276,855,505 49.244 37.04 37.00 37.04 36.85 37.38 7,460,079 37.112 -0.71%
2020-09-15 0 49.50 49.45 49.50 48.90 49.65 4,488,184 221,975,653 49.458 37.30 37.27 37.30 36.85 37.42 5,955,399 37.273 0.92%
2020-09-14 0 49.05 49.00 49.05 48.50 49.30 4,789,952 234,452,108 48.947 36.97 36.93 36.97 36.55 37.15 6,355,817 36.888 1.03%
2020-09-11 0 48.55 48.55 48.60 48.30 48.80 7,599,968 368,884,418 48.538 36.59 36.59 36.63 36.40 36.78 10,084,445 36.580 -0.51%
2020-09-10 0 48.80 48.80 48.85 48.55 49.50 6,920,608 337,514,812 48.770 36.78 36.78 36.81 36.59 37.30 9,182,998 36.754 0.10%
2020-09-09 0 48.75 48.70 48.75 48.60 49.05 4,951,402 241,561,399 48.786 36.74 36.70 36.74 36.63 36.97 6,570,046 36.767 -0.71%
2020-09-08 0 49.10 49.10 49.25 49.00 50.15 4,942,056 243,598,408 49.291 37.00 37.00 37.12 36.93 37.79 6,557,645 37.147 -1.01%
2020-09-07 0 49.60 49.60 49.65 49.50 50.15 3,566,809 177,535,988 49.774 37.38 37.38 37.42 37.30 37.79 4,732,821 37.512 0.43%
2020-09-04 0 50.00 50.00 50.10 49.65 50.45 12,456,498 623,051,410 50.018 37.22 37.22 37.29 36.96 37.55 16,734,100 37.232 -0.30%
2020-09-03 0 50.15 50.10 50.15 49.65 50.40 6,049,910 302,965,674 50.078 37.33 37.29 37.33 36.96 37.52 8,127,469 37.277 0.10%
2020-09-02 0 50.10 50.05 50.10 49.80 50.40 8,511,630 426,249,720 50.079 37.29 37.26 37.29 37.07 37.52 11,434,551 37.277 -0.40%
2020-09-01 0 50.30 50.30 50.35 50.00 50.60 6,383,120 321,877,715 50.426 37.44 37.44 37.48 37.22 37.67 8,575,104 37.536 -0.89%
2020-08-31 0 50.75 50.75 50.80 50.75 51.95 7,869,427 402,722,211 51.176 37.78 37.78 37.81 37.78 38.67 10,571,814 38.094 0.20%
2020-08-28 0 50.65 50.65 50.70 50.50 51.45 5,709,804 290,970,576 50.960 37.70 37.70 37.74 37.59 38.30 7,670,569 37.933 0.20%
2020-08-27 0 50.55 50.55 50.60 50.50 51.10 5,007,631 253,782,546 50.679 37.63 37.63 37.67 37.59 38.04 6,727,268 37.724 -0.98%
2020-08-26 0 51.05 51.00 51.05 50.75 51.35 5,570,897 283,992,043 50.978 38.00 37.96 38.00 37.78 38.22 7,483,961 37.947 -1.07%
2020-08-25 0 51.60 51.60 51.70 51.50 52.15 3,663,352 189,645,641 51.768 38.41 38.41 38.48 38.34 38.82 4,921,359 38.535 0.00%
2020-08-24 0 51.60 51.55 51.60 50.90 52.10 4,539,360 234,673,351 51.697 38.41 38.37 38.41 37.89 38.78 6,098,191 38.482 1.08%
2020-08-21 0 51.05 51.05 51.10 50.65 51.60 4,867,266 248,881,766 51.134 38.00 38.00 38.04 37.70 38.41 6,538,701 38.063 0.99%
2020-08-20 0 50.55 50.55 50.60 50.10 51.80 7,184,232 363,055,336 50.535 37.63 37.63 37.67 37.29 38.56 9,651,321 37.617 -2.32%
2020-08-19 0 51.75 51.75 51.80 51.20 52.55 3,302,793 170,594,674 51.652 38.52 38.52 38.56 38.11 39.12 4,436,983 38.448 -0.77%
2020-08-18 0 52.15 52.05 52.15 51.80 52.60 5,234,128 273,011,900 52.160 38.82 38.74 38.82 38.56 39.15 7,031,544 38.827 -0.38%
2020-08-17 0 52.35 52.35 52.40 51.90 52.75 4,221,747 221,370,522 52.436 38.97 38.97 39.01 38.63 39.27 5,671,509 39.032 0.67%
2020-08-14 0 52.00 52.00 52.05 51.55 52.25 4,483,075 233,019,096 51.978 38.71 38.71 38.74 38.37 38.89 6,022,577 38.691 -0.57%
2020-08-13 0 52.30 52.20 52.30 51.65 52.60 6,771,640 352,352,520 52.034 38.93 38.86 38.93 38.45 39.15 9,097,043 38.733 -0.29%
2020-08-12 0 52.45 52.40 52.45 50.85 52.55 9,405,826 486,699,256 51.744 39.04 39.01 39.04 37.85 39.12 12,635,817 38.517 2.54%
2020-08-11 0 51.15 51.10 51.15 50.25 51.50 8,633,891 440,492,683 51.019 38.07 38.04 38.07 37.41 38.34 11,598,797 37.977 2.71%
2020-08-10 0 49.80 49.75 49.80 49.65 50.20 4,417,692 220,405,164 49.891 37.07 37.03 37.07 36.96 37.37 5,934,742 37.138 0.00%
2020-08-07 0 49.80 49.80 49.90 49.25 50.35 9,781,651 486,728,793 49.759 37.07 37.07 37.14 36.66 37.48 13,140,702 37.040 -2.16%
2020-08-06 0 50.90 50.90 50.95 50.00 51.60 5,395,197 273,089,521 50.617 37.89 37.89 37.93 37.22 38.41 7,247,925 37.678 -0.68%
2020-08-05 0 51.25 51.25 51.30 51.00 51.75 7,515,328 385,840,025 51.340 38.15 38.15 38.19 37.96 38.52 10,096,116 38.217 -0.87%
2020-08-04 0 51.70 51.65 51.70 50.35 51.95 8,260,594 423,728,716 51.295 38.48 38.45 38.48 37.48 38.67 11,097,309 38.183 2.68%
2020-08-03 0 50.35 50.20 50.35 49.65 50.90 6,242,401 312,657,492 50.086 37.48 37.37 37.48 36.96 37.89 8,386,062 37.283 -0.40%
2020-07-31 0 50.55 50.50 50.55 50.05 51.00 5,609,644 283,092,135 50.465 37.63 37.59 37.63 37.26 37.96 7,536,014 37.565 0.00%
2020-07-30 0 50.55 50.55 50.60 50.00 51.90 7,122,484 363,114,054 50.981 37.63 37.63 37.67 37.22 38.63 9,568,368 37.949 1.10%
2020-07-29 0 50.00 49.95 50.00 49.50 50.10 5,880,385 293,472,312 49.907 37.22 37.18 37.22 36.85 37.29 7,899,728 37.150 0.30%
2020-07-28 0 49.85 49.80 49.85 49.60 50.65 6,037,371 301,984,275 50.019 37.11 37.07 37.11 36.92 37.70 8,110,624 37.233 1.22%
2020-07-27 0 49.25 49.25 49.30 49.05 50.00 6,007,146 296,730,603 49.396 36.66 36.66 36.70 36.51 37.22 8,070,019 36.770 -1.10%
2020-07-24 0 49.80 49.70 49.80 49.45 50.20 7,284,377 362,522,183 49.767 37.07 37.00 37.07 36.81 37.37 9,785,856 37.046 -0.70%
2020-07-23 0 50.15 50.15 50.20 49.90 50.45 6,234,463 312,471,338 50.120 37.33 37.33 37.37 37.14 37.55 8,375,398 37.308 -0.30%
2020-07-22 0 50.30 50.30 50.35 50.20 51.20 5,725,070 290,096,740 50.671 37.44 37.44 37.48 37.37 38.11 7,691,078 37.719 -1.08%
2020-07-21 0 50.85 50.85 50.90 50.40 51.05 6,675,345 338,931,132 50.774 37.85 37.85 37.89 37.52 38.00 8,967,680 37.795 0.00%
2020-07-20 0 50.85 50.85 50.95 50.40 51.10 5,682,260 289,074,182 50.873 37.85 37.85 37.93 37.52 38.04 7,633,566 37.869 -0.20%
2020-07-17 0 50.95 50.95 51.00 50.80 51.35 6,124,546 312,478,141 51.021 37.93 37.93 37.96 37.81 38.22 8,227,735 37.979 -0.10%
2020-07-16 0 51.00 50.95 51.00 50.85 51.75 5,009,729 256,114,117 51.123 37.96 37.93 37.96 37.85 38.52 6,730,086 38.055 -0.39%
2020-07-15 0 51.20 51.20 51.25 51.10 52.50 7,450,659 383,699,052 51.499 38.11 38.11 38.15 38.04 39.08 10,009,239 38.334 -0.97%
2020-07-14 0 51.70 51.65 51.70 50.65 51.80 10,271,999 527,234,514 51.327 38.48 38.45 38.48 37.70 38.56 13,799,437 38.207 1.87%
2020-07-13 0 50.75 50.60 50.75 50.35 51.25 6,984,082 354,689,831 50.785 37.78 37.67 37.78 37.48 38.15 9,382,438 37.804 0.79%
2020-07-10 0 50.35 50.30 50.35 50.00 51.05 10,338,540 521,194,194 50.413 37.48 37.44 37.48 37.22 38.00 13,888,828 37.526 -1.95%
2020-07-09 0 51.35 51.35 51.50 51.25 52.40 8,157,846 421,156,229 51.626 38.22 38.22 38.34 38.15 39.01 10,959,277 38.429 -1.34%
2020-07-08 0 52.05 52.05 52.15 51.55 53.25 8,226,736 429,109,519 52.160 38.74 38.74 38.82 38.37 39.64 11,051,824 38.827 -1.23%
2020-07-07 0 52.70 52.65 52.70 52.30 54.15 12,130,443 642,628,695 52.977 39.23 39.19 39.23 38.93 40.31 16,296,076 39.435 -2.04%
2020-07-06 0 53.80 53.75 53.80 51.80 53.95 12,990,937 692,006,372 53.268 40.05 40.01 40.05 38.56 40.16 17,452,067 39.652 3.96%
2020-07-03 0 51.75 51.70 51.75 51.35 52.10 9,240,624 477,293,370 51.652 38.52 38.48 38.52 38.22 38.78 12,413,884 38.448 0.98%
2020-07-02 0 51.25 51.25 51.30 49.05 51.40 10,852,670 550,783,836 50.751 38.15 38.15 38.19 36.51 38.26 14,579,512 37.778 2.91%
2020-06-30 0 49.80 49.65 49.80 49.40 50.45 8,831,897 440,332,396 49.857 37.07 36.96 37.07 36.77 37.55 11,864,799 37.113 1.12%
2020-06-29 0 49.25 49.20 49.25 48.80 50.00 8,766,822 431,450,051 49.214 36.66 36.62 36.66 36.33 37.22 11,777,377 36.634 -1.20%
2020-06-26 0 49.85 49.85 49.90 49.60 50.20 12,190,261 608,059,075 49.881 37.11 37.11 37.14 36.92 37.37 16,376,436 37.130 -1.58%
2020-06-24 0 50.65 50.65 50.70 50.50 51.30 8,234,748 418,321,872 50.800 37.70 37.70 37.74 37.59 38.19 11,062,587 37.814 -0.49%
2020-06-23 0 50.90 50.90 50.95 50.05 51.10 11,505,535 583,414,042 50.707 37.89 37.89 37.93 37.26 38.04 15,456,573 37.745 -0.59%
2020-06-22 0 51.20 51.20 51.25 50.90 51.95 6,641,788 340,628,491 51.286 38.11 38.11 38.15 37.89 38.67 8,922,599 38.176 -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 38.56 38.56 38.67 37.89 39.15 34,585,762 38.538 0.10%
2020-06-18 0 51.75 51.70 51.75 51.05 52.00 9,144,193 471,630,101 51.577 38.52 38.48 38.52 38.00 38.71 12,284,338 38.393 -1.15%
2020-06-17 0 52.35 52.30 52.35 51.65 52.60 6,891,865 360,078,465 52.247 38.97 38.93 38.97 38.45 39.15 9,258,554 38.891 1.06%
2020-06-16 0 51.80 51.80 51.85 51.55 52.50 9,839,236 512,057,171 52.042 38.56 38.56 38.60 38.37 39.08 13,218,061 38.739 2.47%
2020-06-15 0 50.55 50.55 50.70 50.55 52.15 14,363,043 735,374,014 51.199 37.63 37.63 37.74 37.63 38.82 19,295,358 38.111 -2.88%
2020-06-12 0 52.05 52.00 52.05 50.55 52.05 11,782,962 605,469,955 51.385 38.74 38.71 38.74 37.63 38.74 15,829,269 38.250 -1.23%
2020-06-11 0 52.70 52.70 52.75 52.65 54.60 9,834,647 524,483,538 53.330 39.23 39.23 39.27 39.19 40.64 13,211,897 39.698 -3.83%
2020-06-10 0 54.80 54.75 54.80 54.60 55.80 9,462,320 520,714,646 55.030 40.79 40.75 40.79 40.64 41.54 12,711,711 40.963 -1.08%
2020-06-09 0 55.40 55.35 55.40 54.00 55.90 14,015,417 774,242,610 55.242 41.24 41.20 41.24 40.20 41.61 18,828,357 41.121 1.93%
2020-06-08 0 54.35 54.30 54.35 53.90 55.30 10,971,440 595,668,764 54.293 40.46 40.42 40.46 40.12 41.16 14,739,068 40.414 1.40%
2020-06-05 0 53.60 53.60 53.65 51.10 53.80 18,599,757 976,677,664 52.510 39.90 39.90 39.94 38.04 40.05 24,986,974 39.087 4.48%
2020-06-04 0 51.30 51.15 51.30 50.55 51.50 9,787,372 500,006,176 51.087 38.19 38.07 38.19 37.63 38.34 13,148,387 38.028 1.48%
2020-06-03 0 50.55 50.55 50.60 50.30 51.20 11,462,044 579,755,274 50.580 37.63 37.63 37.67 37.44 38.11 15,398,147 37.651 2.12%
2020-06-02 0 49.50 49.50 49.55 48.30 49.50 9,678,312 475,432,401 49.123 36.85 36.85 36.88 35.95 36.85 13,001,876 36.566 1.64%
2020-06-01 0 48.70 48.65 48.70 48.20 49.40 14,937,801 726,206,510 48.615 36.25 36.21 36.25 35.88 36.77 20,067,490 36.188 2.74%
2020-05-29 0 47.40 47.40 47.45 47.25 48.65 16,752,419 799,062,242 47.698 35.28 35.28 35.32 35.17 36.21 22,505,254 35.506 -1.76%
2020-05-28 0 48.25 48.20 48.25 47.60 49.95 15,075,848 730,131,745 48.431 35.92 35.88 35.92 35.43 37.18 20,252,943 36.051 -2.92%
2020-05-27 0 49.70 49.65 49.70 49.15 50.65 11,689,479 581,144,150 49.715 37.00 36.96 37.00 36.59 37.70 15,703,684 37.007 -1.29%
2020-05-26 0 50.35 50.30 50.35 49.10 50.95 12,819,286 646,502,130 50.432 37.48 37.44 37.48 36.55 37.93 17,221,470 37.540 2.76%
2020-05-25 0 49.00 49.00 49.05 48.45 49.85 10,226,595 500,635,550 48.954 36.47 36.47 36.51 36.07 37.11 13,738,441 36.440 -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 37.03 37.03 37.07 36.66 38.71 28,913,928 37.412 -6.66%
2020-05-21 0 53.30 53.30 53.35 53.10 54.80 9,995,195 537,519,545 53.778 39.68 39.68 39.71 39.53 40.79 13,427,577 40.031 -1.57%
2020-05-20 0 54.15 54.10 54.15 54.00 54.95 4,703,873 255,062,867 54.224 40.31 40.27 40.31 40.20 40.90 6,319,198 40.363 -1.55%
2020-05-19 0 55.00 55.00 55.05 54.80 55.95 7,805,060 431,670,602 55.307 40.94 40.94 40.98 40.79 41.65 10,485,343 41.169 2.23%
2020-05-18 0 56.10 56.10 56.15 55.60 56.35 7,072,180 395,351,700 55.902 40.05 40.05 40.08 39.69 40.23 9,906,957 39.906 1.08%
2020-05-15 0 55.50 55.50 55.70 55.10 56.25 7,372,417 410,103,996 55.627 39.62 39.62 39.76 39.33 40.15 10,327,540 39.710 -0.80%
2020-05-14 0 55.95 55.90 55.95 55.30 55.95 9,358,316 521,033,529 55.676 39.94 39.90 39.94 39.48 39.94 13,109,456 39.745 -0.71%
2020-05-13 0 56.35 56.25 56.35 55.60 56.55 5,779,087 324,711,618 56.187 40.23 40.15 40.23 39.69 40.37 8,095,547 40.110 0.62%
2020-05-12 0 56.00 56.00 56.05 55.60 56.55 8,841,564 494,502,512 55.929 39.98 39.98 40.01 39.69 40.37 12,385,572 39.926 -2.10%
2020-05-11 0 57.20 57.20 57.30 56.90 58.15 5,895,311 339,027,307 57.508 40.83 40.83 40.90 40.62 41.51 8,258,358 41.053 0.70%
2020-05-08 0 56.80 56.75 56.80 56.05 56.80 3,599,573 203,868,635 56.637 40.55 40.51 40.55 40.01 40.55 5,042,408 40.431 1.52%
2020-05-07 0 55.95 55.95 56.20 55.60 56.70 5,691,677 318,565,684 55.970 39.94 39.94 40.12 39.69 40.48 7,973,100 39.955 -1.32%
2020-05-06 0 56.70 56.65 56.70 55.80 56.95 4,753,293 268,321,636 56.450 40.48 40.44 40.48 39.83 40.65 6,658,579 40.297 1.52%
2020-05-05 0 55.85 55.80 55.85 55.30 56.15 4,211,309 234,741,852 55.741 39.87 39.83 39.87 39.48 40.08 5,899,349 39.791 0.99%
2020-05-04 0 55.30 55.25 55.30 55.05 55.70 9,687,327 535,760,845 55.305 39.48 39.44 39.48 39.30 39.76 13,570,346 39.480 -3.66%
2020-04-29 0 57.40 57.35 57.40 57.00 57.95 5,151,326 295,956,083 57.452 40.98 40.94 40.98 40.69 41.37 7,216,158 41.013 0.79%
2020-04-28 0 56.95 56.90 56.95 55.25 56.95 7,696,084 431,964,883 56.128 40.65 40.62 40.65 39.44 40.65 10,780,944 40.067 2.06%
2020-04-27 0 55.80 55.80 55.85 55.00 56.20 6,052,456 337,686,982 55.793 39.83 39.83 39.87 39.26 40.12 8,478,492 39.829 1.00%
2020-04-24 0 55.25 55.25 55.30 55.00 55.95 9,374,622 518,687,640 55.329 39.44 39.44 39.48 39.26 39.94 13,132,298 39.497 -1.69%
2020-04-23 0 56.20 56.20 56.25 55.85 57.00 5,145,790 289,790,776 56.316 40.12 40.12 40.15 39.87 40.69 7,208,403 40.202 -0.44%
2020-04-22 0 56.45 56.30 56.45 54.90 56.80 7,630,996 426,188,977 55.850 40.30 40.19 40.30 39.19 40.55 10,689,766 39.869 1.53%
2020-04-21 0 55.60 55.60 55.65 55.30 57.40 10,971,459 613,170,990 55.888 39.69 39.69 39.73 39.48 40.98 15,369,203 39.896 -2.71%
2020-04-20 0 57.15 57.15 57.40 57.00 58.45 7,079,352 406,642,209 57.441 40.80 40.80 40.98 40.69 41.73 9,917,004 41.005 -1.64%
2020-04-17 0 58.10 58.10 58.15 57.40 58.40 8,356,053 484,401,231 57.970 41.48 41.48 41.51 40.98 41.69 11,705,451 41.383 2.11%
2020-04-16 0 56.90 56.85 56.90 56.00 57.10 8,591,713 485,720,874 56.534 40.62 40.58 40.62 39.98 40.76 12,035,572 40.357 -0.96%
2020-04-15 0 57.45 57.20 57.45 57.00 58.80 8,199,271 474,102,512 57.823 41.01 40.83 41.01 40.69 41.97 11,485,826 41.277 -0.86%
2020-04-14 0 57.95 57.90 57.95 57.20 58.25 10,388,354 600,339,102 57.790 41.37 41.33 41.37 40.83 41.58 14,552,370 41.254 0.26%
2020-04-09 0 57.80 57.80 57.85 56.70 57.80 7,806,942 448,527,889 57.452 41.26 41.26 41.30 40.48 41.26 10,936,237 41.013 2.48%
2020-04-08 0 56.40 56.30 56.40 55.95 57.25 8,754,282 494,437,728 56.480 40.26 40.19 40.26 39.94 40.87 12,263,304 40.318 -2.08%
2020-04-07 0 57.60 57.60 57.65 56.00 57.75 13,594,770 773,297,350 56.882 41.12 41.12 41.15 39.98 41.23 19,044,029 40.606 3.23%
2020-04-06 0 55.80 55.65 55.80 53.00 56.00 11,769,045 646,967,576 54.972 39.83 39.73 39.83 37.83 39.98 16,486,490 39.242 6.29%
2020-04-03 0 52.50 52.45 52.50 51.75 52.80 7,014,328 366,164,605 52.202 37.48 37.44 37.48 36.94 37.69 9,825,916 37.265 0.10%
2020-04-02 0 52.45 52.40 52.45 51.20 52.65 7,648,777 398,273,518 52.070 37.44 37.41 37.44 36.55 37.58 10,714,674 37.171 0.77%
2020-04-01 0 52.05 52.05 52.10 51.50 53.30 10,568,769 553,307,170 52.353 37.16 37.16 37.19 36.76 38.05 14,805,101 37.373 -0.48%
2020-03-31 0 52.30 52.25 52.30 51.45 52.30 10,923,688 567,358,816 51.938 37.33 37.30 37.33 36.73 37.33 15,302,284 37.077 1.65%
2020-03-30 0 51.45 51.30 51.45 51.05 52.95 15,936,885 824,895,191 51.760 36.73 36.62 36.73 36.44 37.80 22,324,946 36.949 -2.74%
2020-03-27 0 52.90 52.80 52.95 51.60 53.45 18,221,966 960,051,547 52.686 37.76 37.69 37.80 36.84 38.16 25,525,967 37.611 5.48%
2020-03-26 0 50.15 50.00 50.15 49.45 51.65 12,067,696 604,657,503 50.105 35.80 35.69 35.80 35.30 36.87 16,904,851 35.768 0.30%
2020-03-25 0 50.00 49.95 50.00 48.65 50.00 16,640,222 818,623,492 49.195 35.69 35.66 35.69 34.73 35.69 23,310,205 35.119 5.82%
2020-03-24 0 47.25 47.20 47.25 46.55 48.35 15,296,458 722,590,584 47.239 33.73 33.69 33.73 33.23 34.52 21,427,813 33.722 2.83%
2020-03-23 0 45.95 45.90 45.95 45.80 47.60 15,469,707 721,726,568 46.654 32.80 32.77 32.80 32.69 33.98 21,670,507 33.305 -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 35.41 35.41 35.44 33.02 35.51 35,346,563 34.538 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 32.52 32.52 32.55 32.16 36.34 40,060,817 33.143 -8.72%
2020-03-18 0 49.90 49.90 49.95 49.90 52.65 16,529,618 845,261,581 51.136 35.62 35.62 35.66 35.62 37.58 23,155,267 36.504 -6.64%
2020-03-17 0 53.45 53.45 53.50 52.10 53.95 11,062,595 587,732,841 53.128 38.16 38.16 38.19 37.19 38.51 15,496,870 37.926 0.75%
2020-03-16 0 53.05 53.05 53.10 51.30 54.40 16,043,730 852,123,989 53.113 37.87 37.87 37.91 36.62 38.83 22,474,618 37.915 -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 39.58 39.55 39.58 38.23 40.23 41,196,791 39.052 -5.29%
2020-03-12 0 58.55 58.50 58.55 58.50 60.60 14,052,055 831,834,736 59.197 41.80 41.76 41.80 41.76 43.26 19,684,610 42.258 -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 44.08 44.05 44.08 44.01 45.47 24,984,037 44.480 -2.91%
2020-03-10 0 63.60 63.55 63.60 63.50 64.95 7,270,517 464,626,060 63.906 45.40 45.37 45.40 45.33 46.37 10,184,794 45.620 -0.63%
2020-03-09 0 64.00 63.95 64.00 63.55 65.00 10,854,418 696,082,162 64.129 45.69 45.65 45.69 45.37 46.40 15,205,248 45.779 -3.90%
2020-03-06 0 66.60 66.60 66.65 66.25 67.55 7,977,260 533,352,059 66.859 47.54 47.54 47.58 47.29 48.22 11,174,825 47.728 -1.77%
2020-03-05 0 67.80 67.75 67.80 66.75 67.90 6,298,157 424,637,450 67.422 48.40 48.36 48.40 47.65 48.47 8,822,679 48.130 0.67%
2020-03-04 0 67.35 67.05 67.35 66.55 67.65 4,622,504 310,065,650 67.077 48.08 47.86 48.08 47.51 48.29 6,475,365 47.884 0.67%
2020-03-03 0 66.90 66.90 66.95 66.80 67.60 4,279,217 286,925,220 67.051 47.76 47.76 47.79 47.69 48.26 5,994,477 47.865 0.15%
2020-03-02 0 66.80 66.80 66.85 66.70 67.75 6,143,809 411,633,511 67.000 47.69 47.69 47.72 47.61 48.36 8,606,463 47.828 -1.55%
2020-02-28 0 67.85 67.70 67.85 67.10 67.95 7,898,920 534,134,511 67.621 48.44 48.33 48.44 47.90 48.51 11,065,083 48.272 -1.38%
2020-02-27 0 68.80 68.80 68.85 67.65 69.30 4,910,456 335,323,084 68.288 49.11 49.11 49.15 48.29 49.47 6,878,738 48.748 0.73%
2020-02-26 0 68.30 68.25 68.30 67.60 68.50 4,077,821 277,983,925 68.170 48.76 48.72 48.76 48.26 48.90 5,712,354 48.664 -0.22%
2020-02-25 0 68.45 68.45 68.50 68.10 68.75 3,732,077 255,307,291 68.409 48.86 48.86 48.90 48.61 49.08 5,228,024 48.834 -0.44%
2020-02-24 0 68.75 68.75 68.80 68.75 69.30 3,727,285 257,047,145 68.964 49.08 49.08 49.11 49.08 49.47 5,221,311 49.230 -0.94%
2020-02-21 0 69.40 69.40 69.45 69.20 70.00 3,245,677 225,513,412 69.481 49.54 49.54 49.58 49.40 49.97 4,546,658 49.600 -0.79%
2020-02-20 0 69.95 69.95 70.00 69.60 70.80 2,293,526 160,584,738 70.017 49.93 49.93 49.97 49.68 50.54 3,212,851 49.982 -0.14%
2020-02-19 0 70.05 70.00 70.05 69.60 70.15 4,076,532 284,997,274 69.912 50.01 49.97 50.01 49.68 50.08 5,710,549 49.907 -0.36%
2020-02-18 0 70.30 70.30 70.35 70.20 70.90 2,087,473 147,031,477 70.435 50.18 50.18 50.22 50.11 50.61 2,924,205 50.281 -1.54%
2020-02-17 0 71.40 71.35 71.40 70.60 71.85 2,667,249 190,537,946 71.436 50.97 50.93 50.97 50.40 51.29 3,736,376 50.995 0.78%
2020-02-14 0 70.85 70.80 70.85 70.30 71.10 2,793,060 197,539,961 70.725 50.58 50.54 50.58 50.18 50.76 3,912,616 50.488 0.50%
2020-02-13 0 70.50 70.45 70.50 70.30 71.50 3,355,267 237,205,171 70.696 50.33 50.29 50.33 50.18 51.04 4,700,175 50.467 -0.42%
2020-02-12 0 70.80 70.80 70.85 69.85 71.05 5,000,457 352,877,569 70.569 50.54 50.54 50.58 49.86 50.72 7,004,815 50.376 0.85%
2020-02-11 0 70.20 70.20 70.30 69.70 70.80 3,235,246 227,457,825 70.306 50.11 50.11 50.18 49.76 50.54 4,532,046 50.189 0.36%
2020-02-10 0 69.95 69.90 69.95 69.50 70.50 3,401,742 238,079,691 69.988 49.93 49.90 49.93 49.61 50.33 4,765,279 49.961 -0.50%
2020-02-07 0 70.30 70.25 70.30 70.00 70.60 5,258,996 369,713,426 70.301 50.18 50.15 50.18 49.97 50.40 7,366,986 50.185 0.07%
2020-02-06 0 70.25 70.25 70.30 69.00 70.50 6,292,835 440,822,046 70.051 50.15 50.15 50.18 49.26 50.33 8,815,223 50.007 2.18%
2020-02-05 0 68.75 68.70 68.75 68.20 69.30 4,596,057 315,193,265 68.579 49.08 49.04 49.08 48.69 49.47 6,438,317 48.956 0.36%
2020-02-04 0 68.50 68.50 68.60 68.50 69.15 5,403,104 371,147,633 68.692 48.90 48.90 48.97 48.90 49.36 7,568,857 49.036 0.07%
2020-02-03 0 68.45 68.45 68.50 68.20 69.90 6,240,002 429,785,316 68.876 48.86 48.86 48.90 48.69 49.90 8,741,213 49.168 -1.23%
2020-01-31 0 69.30 69.25 69.30 69.05 70.50 5,833,460 404,757,455 69.385 49.47 49.43 49.47 49.29 50.33 8,171,715 49.532 -0.86%
2020-01-30 0 69.90 69.90 69.95 69.60 72.20 7,286,027 512,880,694 70.392 49.90 49.90 49.93 49.68 51.54 10,206,521 50.250 -2.78%
2020-01-29 0 71.90 71.90 71.95 71.60 72.50 7,187,376 518,583,873 72.152 51.33 51.33 51.36 51.11 51.75 10,068,328 51.506 -3.30%
2020-01-24 0 74.35 74.30 74.35 73.95 74.60 1,854,541 137,760,624 74.283 53.08 53.04 53.08 52.79 53.25 2,597,906 53.028 0.27%
2020-01-23 0 74.15 74.10 74.15 73.65 74.50 4,057,309 300,546,491 74.075 52.93 52.90 52.93 52.58 53.18 5,683,620 52.879 -0.54%
2020-01-22 0 74.55 74.55 74.60 73.60 75.20 5,551,781 412,978,886 74.387 53.22 53.22 53.25 52.54 53.68 7,777,129 53.102 0.47%
2020-01-21 0 74.20 74.15 74.20 73.65 75.30 6,259,527 463,662,846 74.073 52.97 52.93 52.97 52.58 53.75 8,768,564 52.878 -1.46%
2020-01-20 0 75.30 75.25 75.30 75.10 76.00 4,426,256 334,085,694 75.478 53.75 53.72 53.75 53.61 54.25 6,200,454 53.881 0.00%
2020-01-17 0 75.30 75.25 75.30 74.85 75.70 3,601,304 270,891,492 75.220 53.75 53.72 53.75 53.43 54.04 5,044,833 53.697 0.40%
2020-01-16 0 75.00 74.95 75.00 74.35 75.25 11,143,197 828,687,333 74.367 53.54 53.50 53.54 53.08 53.72 15,609,780 53.088 0.00%
2020-01-15 0 75.00 74.95 75.00 74.15 75.25 5,126,656 384,120,577 74.926 53.54 53.50 53.54 52.93 53.72 7,181,599 53.487 -0.13%
2020-01-14 0 75.10 75.00 75.10 74.75 75.60 6,117,313 459,473,470 75.110 53.61 53.54 53.61 53.36 53.97 8,569,346 53.618 0.27%
2020-01-13 0 74.90 74.80 74.90 74.10 75.30 6,417,244 479,855,683 74.776 53.47 53.40 53.47 52.90 53.75 8,989,500 53.380 1.15%
2020-01-10 0 74.05 74.00 74.05 73.65 74.60 4,162,726 308,428,510 74.093 52.86 52.83 52.86 52.58 53.25 5,831,292 52.892 0.75%
2020-01-09 0 73.50 73.45 73.50 72.85 73.55 3,889,068 284,694,941 73.204 52.47 52.43 52.47 52.00 52.50 5,447,942 52.257 1.87%
2020-01-08 0 72.15 72.10 72.15 71.25 72.45 4,943,850 355,647,647 71.937 51.50 51.47 51.50 50.86 51.72 6,925,518 51.353 -1.23%
2020-01-07 0 73.05 73.00 73.05 72.80 74.30 4,152,215 304,438,935 73.320 52.15 52.11 52.15 51.97 53.04 5,816,568 52.340 -0.68%
2020-01-06 0 73.55 73.50 73.55 73.20 74.65 3,232,362 238,094,521 73.660 52.50 52.47 52.50 52.25 53.29 4,528,006 52.583 -0.74%
2020-01-03 0 74.10 74.10 74.25 73.85 75.25 2,836,418 210,982,660 74.383 52.90 52.90 53.00 52.72 53.72 3,973,354 53.099 -0.54%
2020-01-02 0 74.50 74.50 74.60 74.30 75.20 2,294,978 171,301,249 74.642 53.18 53.18 53.25 53.04 53.68 3,214,885 53.284 0.27%
2019-12-31 0 74.30 74.30 74.45 74.30 75.30 2,084,229 155,580,726 74.647 53.04 53.04 53.15 53.04 53.75 2,919,661 53.287 -0.87%
2019-12-30 0 74.95 74.90 74.95 74.55 75.70 3,516,626 264,020,551 75.078 53.50 53.47 53.50 53.22 54.04 4,926,213 53.595 0.00%
2019-12-27 0 74.95 74.95 75.00 74.60 75.50 2,857,541 214,355,362 75.014 53.50 53.50 53.54 53.25 53.90 4,002,943 53.549 0.40%
2019-12-24 0 74.65 74.65 74.70 74.50 75.45 1,662,965 124,444,953 74.833 53.29 53.29 53.33 53.18 53.86 2,329,540 53.420 0.13%
2019-12-23 0 74.55 74.55 74.60 74.35 75.30 2,702,268 201,842,434 74.694 53.22 53.22 53.25 53.08 53.75 3,785,432 53.321 -0.07%
2019-12-20 0 74.60 74.55 74.60 73.25 75.65 6,236,534 465,072,727 74.572 53.25 53.22 53.25 52.29 54.00 8,736,355 53.234 1.36%
2019-12-19 0 73.60 73.60 73.80 73.45 74.75 3,926,189 290,063,126 73.879 52.54 52.54 52.68 52.43 53.36 5,499,943 52.739 -0.54%
2019-12-18 0 74.00 73.95 74.00 73.60 75.45 6,788,116 502,920,965 74.088 52.83 52.79 52.83 52.54 53.86 9,509,030 52.889 -1.92%
2019-12-17 0 75.45 75.40 75.45 74.05 75.80 5,413,850 406,980,815 75.174 53.86 53.83 53.86 52.86 54.11 7,583,910 53.664 0.94%
2019-12-16 0 74.75 74.70 74.75 73.70 75.00 5,064,258 378,482,833 74.736 53.36 53.33 53.36 52.61 53.54 7,094,190 53.351 0.67%
2019-12-13 0 74.25 74.15 74.25 72.10 74.60 9,627,285 710,195,145 73.769 53.00 52.93 53.00 51.47 53.25 13,486,238 52.661 4.65%
2019-12-12 0 70.95 70.90 70.95 69.75 71.05 5,495,404 388,365,296 70.671 50.65 50.61 50.65 49.79 50.72 7,698,154 50.449 1.72%
2019-12-11 0 69.75 69.75 69.80 69.05 70.00 4,570,355 317,927,152 69.563 49.79 49.79 49.83 49.29 49.97 6,402,313 49.658 0.07%
2019-12-10 0 69.70 69.65 69.70 69.10 70.25 2,437,093 170,112,960 69.802 49.76 49.72 49.76 49.33 50.15 3,413,965 49.829 -0.36%
2019-12-09 0 69.95 69.90 69.95 69.60 70.35 3,032,630 211,873,235 69.865 49.93 49.90 49.93 49.68 50.22 4,248,214 49.873 0.36%
2019-12-06 0 69.70 69.65 69.70 69.30 69.95 5,192,567 361,015,363 69.525 49.76 49.72 49.76 49.47 49.93 7,273,929 49.631 0.65%
2019-12-05 0 69.25 69.25 69.30 68.90 69.45 4,550,830 314,905,623 69.197 49.43 49.43 49.47 49.18 49.58 6,374,962 49.397 0.73%
2019-12-04 0 68.75 68.75 68.80 68.75 69.70 7,241,036 500,552,966 69.127 49.08 49.08 49.11 49.08 49.76 10,143,496 49.347 -2.48%
2019-12-03 0 70.50 70.45 70.50 69.55 71.00 4,031,734 283,620,605 70.347 50.33 50.29 50.33 49.65 50.68 5,647,794 50.218 -0.70%
2019-12-02 0 71.00 71.00 71.05 70.75 71.50 2,905,149 206,381,091 71.040 50.68 50.68 50.72 50.51 51.04 4,069,634 50.712 -0.14%
2019-11-29 0 71.10 71.10 71.15 71.00 71.95 5,085,085 362,658,951 71.318 50.76 50.76 50.79 50.68 51.36 7,123,365 50.911 -1.80%
2019-11-28 0 72.40 72.25 72.40 71.00 72.50 3,033,556 218,817,586 72.132 51.68 51.58 51.68 50.68 51.75 4,249,511 51.492 0.91%
2019-11-27 0 71.75 71.75 71.80 71.60 72.70 4,291,461 309,214,553 72.053 51.22 51.22 51.26 51.11 51.90 6,011,629 51.436 -0.62%
2019-11-26 0 72.20 72.15 72.20 71.60 72.40 5,522,137 397,995,912 72.073 51.54 51.50 51.54 51.11 51.68 7,735,603 51.450 0.49%
2019-11-25 0 71.85 71.85 71.90 71.75 72.95 4,452,211 321,302,888 72.167 51.29 51.29 51.33 51.22 52.08 6,236,813 51.517 0.14%
2019-11-22 0 71.75 71.70 71.75 71.50 72.20 3,500,861 251,062,748 71.715 51.22 51.18 51.22 51.04 51.54 4,904,129 51.194 0.21%
2019-11-21 0 71.60 71.60 71.65 71.00 72.00 5,719,166 408,970,823 71.509 51.11 51.11 51.15 50.68 51.40 8,011,608 51.047 -1.78%
2019-11-20 0 72.90 72.80 72.90 71.50 72.90 3,388,034 245,663,427 72.509 52.04 51.97 52.04 51.04 52.04 4,746,077 51.761 -0.34%
2019-11-19 0 73.15 73.10 73.15 71.10 73.15 3,813,926 276,771,340 72.569 52.22 52.18 52.22 50.76 52.22 5,342,681 51.804 1.60%
2019-11-18 0 72.00 71.95 72.00 71.05 72.25 4,833,053 346,358,763 71.665 51.40 51.36 51.40 50.72 51.58 6,770,310 51.158 1.48%
2019-11-15 0 70.95 70.95 71.00 70.85 72.50 5,226,501 373,107,292 71.388 50.65 50.65 50.68 50.58 51.75 7,321,465 50.961 -0.63%
2019-11-14 0 71.40 71.40 71.45 71.10 72.95 5,122,346 367,027,943 71.652 50.97 50.97 51.01 50.76 52.08 7,175,561 51.150 -1.72%
2019-11-13 0 72.65 72.55 72.65 71.85 73.40 4,284,730 310,537,674 72.475 51.86 51.79 51.86 51.29 52.40 6,002,200 51.737 -1.56%
2019-11-12 0 73.80 73.75 73.80 73.30 74.25 3,030,406 223,664,558 73.807 52.68 52.65 52.68 52.33 53.00 4,245,099 52.688 0.41%
2019-11-11 0 73.50 73.45 73.50 72.85 75.00 4,129,653 303,357,465 73.458 52.47 52.43 52.47 52.00 53.54 5,784,962 52.439 -2.20%
2019-11-08 0 75.15 75.05 75.15 74.75 75.50 3,638,300 273,168,528 75.081 53.65 53.58 53.65 53.36 53.90 5,096,658 53.598 -0.07%
2019-11-07 0 75.20 75.20 75.25 74.20 75.45 3,573,131 267,729,492 74.929 53.68 53.68 53.72 52.97 53.86 5,005,367 53.488 0.60%
2019-11-06 0 74.75 74.75 74.80 73.50 75.00 4,049,632 302,482,637 74.694 53.36 53.36 53.40 52.47 53.54 5,672,866 53.321 0.95%
2019-11-05 0 74.05 74.05 74.10 73.60 74.50 4,045,702 299,535,838 74.038 52.86 52.86 52.90 52.54 53.18 5,667,361 52.853 0.68%
2019-11-04 0 73.55 73.50 73.55 72.75 73.75 4,254,929 312,057,461 73.340 52.50 52.47 52.50 51.93 52.65 5,960,453 52.355 1.03%
2019-11-01 0 72.80 72.75 72.80 71.75 72.80 2,784,249 201,956,640 72.535 51.97 51.93 51.97 51.22 51.97 3,900,273 51.780 0.41%
2019-10-31 0 72.50 72.45 72.50 71.40 72.50 4,956,512 358,278,564 72.284 51.75 51.72 51.75 50.97 51.75 6,943,255 51.601 0.83%
2019-10-30 0 71.90 71.80 71.90 71.65 72.80 3,437,567 247,724,575 72.064 51.33 51.26 51.33 51.15 51.97 4,815,464 51.444 0.00%
2019-10-29 0 71.90 71.75 71.90 71.60 72.35 4,424,647 317,951,245 71.859 51.33 51.22 51.33 51.11 51.65 6,198,200 51.297 0.07%
2019-10-28 0 71.85 71.85 72.00 71.60 72.30 6,479,596 465,388,901 71.824 51.29 51.29 51.40 51.11 51.61 9,076,845 51.272 -0.48%
2019-10-25 0 72.20 72.20 72.25 71.80 72.45 4,194,981 302,983,430 72.225 51.54 51.54 51.58 51.26 51.72 5,876,476 51.559 -0.82%
2019-10-24 0 72.80 72.80 72.85 72.10 72.80 4,834,951 350,288,534 72.449 51.97 51.97 52.00 51.47 51.97 6,772,968 51.719 0.83%
2019-10-23 0 72.20 72.15 72.20 71.85 73.20 4,605,530 332,289,121 72.150 51.54 51.50 51.54 51.29 52.25 6,451,587 51.505 -1.57%
2019-10-22 0 73.35 73.30 73.35 72.35 73.80 4,289,730 314,076,971 73.216 52.36 52.33 52.36 51.65 52.68 6,009,204 52.266 0.62%
2019-10-21 0 72.90 72.75 72.90 71.90 73.15 3,397,252 246,978,274 72.699 52.04 51.93 52.04 51.33 52.22 4,758,989 51.897 0.14%
2019-10-18 0 72.80 72.75 72.80 72.00 72.85 5,755,091 417,108,616 72.476 51.97 51.93 51.97 51.40 52.00 8,061,933 51.738 -0.61%
2019-10-17 0 73.25 73.20 73.25 72.25 73.40 4,940,902 360,842,745 73.032 52.29 52.25 52.29 51.58 52.40 6,921,388 52.134 -0.14%
2019-10-16 0 73.35 73.30 73.35 72.75 73.80 9,059,224 664,120,641 73.309 52.36 52.33 52.36 51.93 52.68 12,690,478 52.332 1.52%
2019-10-15 0 72.25 72.20 72.25 71.80 72.45 6,358,141 458,971,110 72.186 51.58 51.54 51.58 51.26 51.72 8,906,706 51.531 0.98%
2019-10-14 0 71.55 71.50 71.55 71.30 72.25 9,838,579 704,140,022 71.569 51.08 51.04 51.08 50.90 51.58 13,782,226 51.090 2.00%
2019-10-11 0 70.15 70.15 70.20 69.00 70.60 6,827,954 477,781,458 69.974 50.08 50.08 50.11 49.26 50.40 9,564,837 49.952 2.11%
2019-10-10 0 68.70 68.70 68.75 67.55 69.30 3,830,576 263,280,476 68.731 49.04 49.04 49.08 48.22 49.47 5,366,005 49.065 0.51%
2019-10-09 0 68.35 68.35 68.40 67.40 69.00 10,533,491 721,629,581 68.508 48.79 48.79 48.83 48.11 49.26 14,755,683 48.905 0.81%
2019-10-08 0 67.80 67.75 67.80 67.60 69.05 6,990,982 476,296,050 68.130 48.40 48.36 48.40 48.26 49.29 9,793,212 48.635 -0.88%
2019-10-04 0 68.40 68.40 68.45 67.40 70.35 6,555,714 448,468,301 68.409 48.83 48.83 48.86 48.11 50.22 9,183,473 48.834 -1.72%
2019-10-03 0 69.60 69.60 69.65 68.10 70.10 4,675,805 322,956,395 69.070 49.68 49.68 49.72 48.61 50.04 6,550,031 49.306 0.14%
2019-10-02 0 69.50 69.25 69.50 68.15 69.80 6,865,182 474,097,720 69.058 49.61 49.43 49.61 48.65 49.83 9,616,987 49.298 0.43%
2019-09-30 0 69.20 69.15 69.20 68.90 70.10 4,716,166 326,696,341 69.272 49.40 49.36 49.40 49.18 50.04 6,606,570 49.450 0.14%
2019-09-27 0 69.10 68.95 69.10 68.45 69.20 3,593,235 247,693,849 68.933 49.33 49.22 49.33 48.86 49.40 5,033,529 49.209 -0.22%
2019-09-26 0 69.25 69.20 69.25 68.80 69.60 4,499,635 311,415,817 69.209 49.43 49.40 49.43 49.11 49.68 6,303,246 49.406 -0.07%
2019-09-25 0 69.30 69.30 69.35 69.00 69.90 5,165,750 358,652,485 69.429 49.47 49.47 49.51 49.26 49.90 7,236,363 49.563 -0.43%
2019-09-24 0 69.60 69.60 69.70 69.50 70.60 5,784,787 404,169,874 69.868 49.68 49.68 49.76 49.61 50.40 8,103,532 49.876 0.36%
2019-09-23 0 69.35 69.25 69.35 69.15 70.50 2,911,529 202,882,195 69.682 49.51 49.43 49.51 49.36 50.33 4,078,572 49.743 -0.64%
2019-09-20 0 69.80 69.70 69.80 69.20 70.00 5,293,423 369,189,242 69.745 49.83 49.76 49.83 49.40 49.97 7,415,212 49.788 0.50%
2019-09-19 0 69.45 69.45 69.55 69.15 71.15 4,803,689 334,442,283 69.622 49.58 49.58 49.65 49.36 50.79 6,729,176 49.700 -1.63%
2019-09-18 0 70.60 70.60 70.65 70.60 71.60 2,804,604 198,847,725 70.900 50.40 50.40 50.43 50.40 51.11 3,928,787 50.613 -0.56%
2019-09-17 0 71.00 70.95 71.00 70.50 71.55 5,913,586 419,530,155 70.943 50.68 50.65 50.68 50.33 51.08 8,283,958 50.644 -0.70%
2019-09-16 0 71.50 71.50 71.65 71.40 72.90 4,890,368 351,028,541 71.780 51.04 51.04 51.15 50.97 52.04 6,850,599 51.241 -1.72%
2019-09-13 0 72.75 72.60 72.75 71.60 72.95 3,456,002 250,317,195 72.430 51.93 51.83 51.93 51.11 52.08 4,841,288 51.705 0.21%
2019-09-12 0 72.60 72.55 72.60 72.20 73.25 6,822,664 496,046,457 72.706 51.83 51.79 51.83 51.54 52.29 9,557,426 51.902 -0.75%
2019-09-11 0 73.15 73.00 73.15 71.75 73.30 8,175,246 595,980,396 72.901 52.22 52.11 52.22 51.22 52.33 11,452,171 52.041 2.09%
2019-09-10 0 71.65 71.60 71.65 71.45 72.00 8,148,366 584,892,817 71.780 51.15 51.11 51.15 51.01 51.40 11,414,516 51.241 0.63%
2019-09-09 0 71.20 71.10 71.20 70.05 71.85 6,139,024 437,129,761 71.205 50.83 50.76 50.83 50.01 51.29 8,599,760 50.830 1.06%
2019-09-06 0 70.45 70.45 70.50 70.10 71.20 11,472,897 811,947,826 70.771 50.29 50.29 50.33 50.04 50.83 16,071,635 50.521 2.10%
2019-09-05 0 69.00 68.90 69.00 68.55 69.75 6,570,966 453,960,893 69.086 49.26 49.18 49.26 48.94 49.79 9,204,839 49.318 0.15%
2019-09-04 0 68.90 68.85 68.90 66.90 69.65 8,212,577 561,953,413 68.426 49.18 49.15 49.18 47.76 49.72 11,504,465 48.847 3.45%
2019-09-03 0 66.60 66.55 66.60 65.80 66.90 3,905,632 259,839,681 66.529 47.54 47.51 47.54 46.97 47.76 5,471,146 47.493 -0.52%
2019-09-02 0 66.95 66.90 66.95 66.10 67.55 6,547,427 439,789,634 67.170 47.79 47.76 47.79 47.19 48.22 9,171,865 47.950 -0.71%
2019-08-30 0 68.30 68.25 68.30 68.00 69.60 7,731,576 529,929,852 68.541 48.14 48.10 48.14 47.92 49.05 10,970,402 48.305 -0.73%
2019-08-29 0 68.80 68.75 68.80 68.35 69.35 7,902,900 542,881,156 68.694 48.49 48.45 48.49 48.17 48.88 11,213,495 48.413 0.36%
2019-08-28 0 68.55 68.50 68.55 68.55 69.30 8,973,397 618,309,828 68.905 48.31 48.28 48.31 48.31 48.84 12,732,433 48.562 -1.08%
2019-08-27 0 69.30 69.20 69.30 68.65 70.50 6,286,907 435,960,682 69.344 48.84 48.77 48.84 48.38 49.69 8,920,548 48.872 0.00%
2019-08-26 0 69.30 69.30 69.40 68.45 69.45 8,054,636 555,471,436 68.963 48.84 48.84 48.91 48.24 48.95 11,428,795 48.603 -1.91%
2019-08-23 0 70.65 70.65 70.70 70.40 71.45 5,449,506 386,346,855 70.896 49.79 49.79 49.83 49.62 50.36 7,732,353 49.965 -0.42%
2019-08-22 0 70.95 70.80 70.95 70.40 71.50 5,299,641 375,011,823 70.762 50.00 49.90 50.00 49.62 50.39 7,519,708 49.871 -0.49%
2019-08-21 0 71.30 71.25 71.30 69.95 71.65 7,045,145 501,994,036 71.254 50.25 50.21 50.25 49.30 50.50 9,996,419 50.217 1.71%
2019-08-20 0 70.10 70.10 70.15 69.90 70.80 7,844,342 552,272,432 70.404 49.40 49.40 49.44 49.26 49.90 11,130,407 49.618 0.21%
2019-08-19 0 69.95 69.95 70.00 68.30 70.55 10,498,548 733,222,864 69.840 49.30 49.30 49.33 48.14 49.72 14,896,483 49.221 3.02%
2019-08-16 0 67.90 67.90 67.95 66.00 67.95 8,311,992 559,971,085 67.369 47.85 47.85 47.89 46.51 47.89 11,793,960 47.479 2.03%
2019-08-15 0 66.55 66.55 66.60 64.30 66.70 9,695,771 637,808,690 65.782 46.90 46.90 46.94 45.32 47.01 13,757,416 46.361 2.23%
2019-08-14 0 65.10 65.05 65.10 64.65 66.65 10,816,336 705,839,836 65.257 45.88 45.85 45.88 45.56 46.97 15,347,396 45.991 -1.29%
2019-08-13 0 65.95 65.95 66.00 65.80 67.25 12,104,207 803,708,887 66.399 46.48 46.48 46.51 46.37 47.40 17,174,767 46.796 -2.58%
2019-08-12 0 67.70 67.70 67.75 67.35 68.20 5,775,321 392,187,972 67.908 47.71 47.71 47.75 47.47 48.07 8,194,654 47.859 -0.37%
2019-08-09 0 67.95 67.90 67.95 67.65 68.45 5,996,124 407,878,105 68.024 47.89 47.85 47.89 47.68 48.24 8,507,954 47.941 -0.15%
2019-08-08 0 68.05 68.05 68.10 67.65 68.75 8,208,977 558,743,829 68.065 47.96 47.96 47.99 47.68 48.45 11,647,791 47.970 0.52%
2019-08-07 0 67.70 67.70 67.90 67.35 68.40 8,215,702 556,765,910 67.769 47.71 47.71 47.85 47.47 48.21 11,657,333 47.761 -1.31%
2019-08-06 0 68.60 68.60 68.75 67.05 68.95 11,187,226 761,329,103 68.053 48.35 48.35 48.45 47.25 48.59 15,873,655 47.962 -1.51%
2019-08-05 0 69.65 69.65 69.70 69.45 71.95 9,559,700 669,755,288 70.060 49.09 49.09 49.12 48.95 50.71 13,564,344 49.376 -3.20%
2019-08-02 0 71.95 71.95 72.00 71.40 72.55 11,091,736 798,803,969 72.018 50.71 50.71 50.74 50.32 51.13 15,738,163 50.756 -0.76%
2019-08-01 0 72.50 72.50 72.55 72.15 73.80 8,749,995 636,434,057 72.735 51.10 51.10 51.13 50.85 52.01 12,415,446 51.261 -1.56%
2019-07-31 0 73.65 73.65 73.90 73.55 74.40 4,340,353 320,973,367 73.951 51.91 51.91 52.08 51.84 52.43 6,158,566 52.118 -1.41%
2019-07-30 0 74.70 74.70 74.75 74.55 75.60 4,401,446 329,578,522 74.880 52.65 52.65 52.68 52.54 53.28 6,245,251 52.773 -0.66%
2019-07-29 0 75.20 75.15 75.20 74.55 75.65 5,464,987 410,204,700 75.061 53.00 52.96 53.00 52.54 53.32 7,754,319 52.900 -0.53%
2019-07-26 0 75.60 75.60 75.65 75.50 75.85 3,638,228 275,149,345 75.627 53.28 53.28 53.32 53.21 53.46 5,162,314 53.300 -0.33%
2019-07-25 0 75.85 75.85 75.95 75.80 76.40 4,251,248 323,269,624 76.041 53.46 53.46 53.53 53.42 53.84 6,032,134 53.591 -0.33%
2019-07-24 0 76.10 76.10 76.20 75.95 76.90 4,130,967 315,306,419 76.328 53.63 53.63 53.70 53.53 54.20 5,861,466 53.793 -0.13%
2019-07-23 0 76.20 76.20 76.25 76.10 76.75 4,228,396 322,684,460 76.314 53.70 53.70 53.74 53.63 54.09 5,999,709 53.783 0.07%
2019-07-22 0 76.15 76.10 76.15 75.85 76.90 4,910,023 374,000,095 76.171 53.67 53.63 53.67 53.46 54.20 6,966,875 53.683 -1.23%
2019-07-19 0 77.10 77.05 77.10 76.55 77.50 2,513,040 193,922,486 77.166 54.34 54.30 54.34 53.95 54.62 3,565,775 54.384 0.33%
2019-07-18 0 76.85 76.80 76.85 76.20 76.95 2,783,448 213,378,366 76.660 54.16 54.13 54.16 53.70 54.23 3,949,459 54.027 -0.13%
2019-07-17 0 76.95 76.90 76.95 75.95 77.00 3,095,095 237,207,624 76.640 54.23 54.20 54.23 53.53 54.27 4,391,658 54.013 0.13%
2019-07-16 0 76.85 76.80 76.85 76.60 77.20 2,693,273 207,048,768 76.876 54.16 54.13 54.16 53.99 54.41 3,821,509 54.180 0.52%
2019-07-15 0 76.45 76.45 76.50 75.55 77.00 4,900,153 374,909,745 76.510 53.88 53.88 53.91 53.25 54.27 6,952,871 53.922 0.33%
2019-07-12 0 76.20 76.15 76.20 75.50 76.55 2,952,720 224,683,983 76.094 53.70 53.67 53.70 53.21 53.95 4,189,641 53.628 -0.07%
2019-07-11 0 76.25 76.20 76.25 75.95 76.80 2,797,730 213,425,771 76.285 53.74 53.70 53.74 53.53 54.13 3,969,724 53.763 0.59%
2019-07-10 0 75.80 75.80 75.90 75.50 76.30 3,585,262 271,759,543 75.799 53.42 53.42 53.49 53.21 53.77 5,087,160 53.421 -0.13%
2019-07-09 0 75.90 75.90 75.95 75.85 77.30 4,257,707 324,122,578 76.126 53.49 53.49 53.53 53.46 54.48 6,041,298 53.651 -1.17%
2019-07-08 0 76.80 76.75 76.80 76.10 77.80 3,638,164 278,823,465 76.639 54.13 54.09 54.13 53.63 54.83 5,162,223 54.012 -1.03%
2019-07-05 0 77.60 77.55 77.60 77.25 78.10 1,815,546 141,033,318 77.681 54.69 54.65 54.69 54.44 55.04 2,576,094 54.747 0.06%
2019-07-04 0 77.55 77.55 77.70 77.50 78.85 4,626,666 361,023,859 78.031 54.65 54.65 54.76 54.62 55.57 6,564,818 54.994 -0.19%
2019-07-03 0 77.70 77.70 77.75 76.80 77.90 5,461,514 423,279,933 77.502 54.76 54.76 54.80 54.13 54.90 7,749,391 54.621 0.78%
2019-07-02 0 77.10 77.10 77.15 76.95 78.10 7,945,341 615,333,583 77.446 54.34 54.34 54.37 54.23 55.04 11,273,715 54.581 0.13%
2019-06-28 0 77.00 77.00 77.20 77.00 77.65 5,064,695 390,811,603 77.164 54.27 54.27 54.41 54.27 54.73 7,186,341 54.383 -1.53%
2019-06-27 0 78.20 78.05 78.20 76.80 78.25 5,518,377 429,422,370 77.817 55.11 55.01 55.11 54.13 55.15 7,830,074 54.843 1.36%
2019-06-26 0 77.15 76.95 77.15 76.00 77.50 4,294,915 330,670,088 76.991 54.37 54.23 54.37 53.56 54.62 6,094,093 54.261 0.98%
2019-06-25 0 76.40 76.40 76.50 76.35 77.25 4,406,765 337,621,590 76.614 53.84 53.84 53.91 53.81 54.44 6,252,798 53.995 -0.39%
2019-06-24 0 76.70 76.65 76.70 76.25 77.00 6,440,195 492,848,510 76.527 54.06 54.02 54.06 53.74 54.27 9,138,050 53.934 -1.10%
2019-06-21 0 77.55 77.55 77.65 77.20 78.35 8,059,876 625,903,596 77.657 54.65 54.65 54.73 54.41 55.22 11,436,230 54.730 -0.51%
2019-06-20 0 77.95 77.90 77.95 77.00 78.10 3,987,976 310,559,329 77.874 54.94 54.90 54.94 54.27 55.04 5,658,575 54.883 1.23%
2019-06-19 0 77.00 76.95 77.00 76.50 77.25 5,507,175 423,755,123 76.946 54.27 54.23 54.27 53.91 54.44 7,814,180 54.229 2.19%
2019-06-18 0 75.35 75.35 75.40 74.60 75.50 4,554,575 342,514,098 75.202 53.10 53.10 53.14 52.58 53.21 6,462,527 53.000 0.00%
2019-06-17 0 75.35 75.35 75.40 75.05 76.50 5,203,820 393,699,148 75.656 53.10 53.10 53.14 52.89 53.91 7,383,747 53.320 0.33%
2019-06-14 0 75.10 75.10 75.15 74.75 75.50 4,738,181 355,734,033 75.078 52.93 52.93 52.96 52.68 53.21 6,723,047 52.913 -0.53%
2019-06-13 0 75.50 75.45 75.50 74.50 76.25 4,980,071 374,350,212 75.170 53.21 53.17 53.21 52.51 53.74 7,066,267 52.977 -0.46%
2019-06-12 0 75.85 75.70 75.85 75.50 77.00 5,211,688 396,387,659 76.057 53.46 53.35 53.46 53.21 54.27 7,394,911 53.603 -1.24%
2019-06-11 0 76.80 76.80 76.85 76.05 77.35 5,420,333 416,391,822 76.820 54.13 54.13 54.16 53.60 54.51 7,690,959 54.140 0.39%
2019-06-10 0 76.50 76.45 76.50 75.20 76.80 5,000,152 381,089,023 76.215 53.91 53.88 53.91 53.00 54.13 7,094,760 53.714 0.86%
2019-06-06 0 75.85 75.85 75.90 75.00 75.95 5,116,602 386,789,672 75.595 53.46 53.46 53.49 52.86 53.53 7,259,992 53.277 0.60%
2019-06-05 0 75.40 75.30 75.40 75.10 76.00 5,187,897 391,576,305 75.479 53.14 53.07 53.14 52.93 53.56 7,361,153 53.195 0.27%
2019-06-04 0 75.20 75.15 75.20 74.75 75.50 5,862,709 440,466,437 75.130 53.00 52.96 53.00 52.68 53.21 8,318,650 52.949 0.27%
2019-06-03 0 75.00 74.85 75.00 74.00 75.20 7,133,379 533,864,960 74.840 52.86 52.75 52.86 52.15 53.00 10,121,615 52.745 1.28%
2019-05-31 0 74.05 74.05 74.10 73.05 74.35 9,414,108 697,274,352 74.067 52.19 52.19 52.22 51.48 52.40 13,357,762 52.200 1.44%
2019-05-30 0 73.00 73.00 73.10 73.00 74.85 5,880,761 431,480,627 73.372 51.45 51.45 51.52 51.45 52.75 8,344,264 51.710 -1.75%
2019-05-29 0 74.30 74.25 74.30 73.85 75.00 5,317,107 395,253,706 74.336 52.36 52.33 52.36 52.05 52.86 7,544,491 52.390 -0.80%
2019-05-28 0 74.90 74.55 74.90 73.60 74.90 13,063,303 970,070,269 74.259 52.79 52.54 52.79 51.87 52.79 18,535,637 52.335 1.15%
2019-05-27 0 74.05 74.05 74.10 73.70 74.45 4,975,167 368,172,504 74.002 52.19 52.19 52.22 51.94 52.47 7,059,309 52.154 -0.87%
2019-05-24 0 74.70 74.65 74.70 74.50 75.40 6,511,320 487,202,307 74.824 52.65 52.61 52.65 52.51 53.14 9,238,970 52.733 -0.20%
2019-05-23 0 74.85 74.85 74.90 74.50 75.35 5,549,012 415,510,420 74.880 52.75 52.75 52.79 52.51 53.10 7,873,543 52.773 -0.60%
2019-05-22 0 75.30 75.30 75.35 75.05 76.30 5,949,651 449,192,266 75.499 53.07 53.07 53.10 52.89 53.77 8,442,013 53.209 -0.53%
2019-05-21 0 75.70 75.70 75.80 75.55 77.00 5,926,774 451,327,788 76.151 53.35 53.35 53.42 53.25 54.27 8,409,553 53.668 -0.53%
2019-05-20 0 78.40 78.40 78.45 78.15 78.75 4,425,746 347,332,264 78.480 53.63 53.63 53.67 53.46 53.87 6,469,525 53.687 0.19%
2019-05-17 0 78.25 78.25 78.30 78.25 79.40 4,220,834 331,356,530 78.505 53.53 53.53 53.56 53.53 54.32 6,169,986 53.705 -0.32%
2019-05-16 0 78.50 78.50 78.55 78.00 78.95 6,204,263 487,046,235 78.502 53.70 53.70 53.74 53.36 54.01 9,069,349 53.702 0.06%
2019-05-15 0 78.45 78.40 78.45 78.20 79.40 8,798,034 692,266,419 78.684 53.67 53.63 53.67 53.50 54.32 12,860,906 53.827 -0.44%
2019-05-14 0 78.80 78.75 78.80 78.00 79.30 5,993,280 472,875,218 78.901 53.91 53.87 53.91 53.36 54.25 8,760,936 53.975 -1.19%
2019-05-10 0 79.75 79.65 79.75 79.30 80.50 5,688,165 453,457,957 79.720 54.56 54.49 54.56 54.25 55.07 8,314,921 54.535 0.25%
2019-05-09 0 79.55 79.50 79.55 79.05 80.35 6,836,265 544,017,378 79.578 54.42 54.39 54.42 54.08 54.97 9,993,205 54.439 -1.30%
2019-05-08 0 80.60 80.60 80.65 80.20 81.60 7,132,062 576,011,551 80.764 55.14 55.14 55.17 54.86 55.82 10,425,599 55.250 -1.23%
2019-05-07 0 81.60 81.60 81.65 81.05 82.05 4,955,036 404,235,346 81.581 55.82 55.82 55.86 55.45 56.13 7,243,238 55.809 0.49%
2019-05-06 0 81.20 81.05 81.20 80.50 81.80 7,996,424 648,274,463 81.071 55.55 55.45 55.55 55.07 55.96 11,689,118 55.460 -1.22%
2019-05-03 0 82.20 82.15 82.20 82.00 82.95 7,130,695 586,442,868 82.242 56.23 56.20 56.23 56.10 56.75 10,423,601 56.261 -0.60%
2019-05-02 0 82.70 82.65 82.70 82.00 82.95 6,822,973 563,632,128 82.608 56.57 56.54 56.57 56.10 56.75 9,973,775 56.511 0.36%
2019-04-30 0 82.40 82.40 82.60 82.20 83.20 4,634,966 382,769,146 82.583 56.37 56.37 56.51 56.23 56.92 6,775,362 56.494 -0.78%
2019-04-29 0 83.05 83.05 83.10 82.20 83.60 5,111,726 424,492,379 83.043 56.81 56.81 56.85 56.23 57.19 7,472,286 56.809 1.28%
2019-04-26 0 82.00 82.00 82.05 81.75 82.60 5,046,620 414,550,134 82.144 56.10 56.10 56.13 55.92 56.51 7,377,115 56.194 -0.36%
2019-04-25 0 82.30 82.30 82.35 82.00 82.90 3,822,332 315,402,682 82.516 56.30 56.30 56.33 56.10 56.71 5,587,459 56.448 0.24%
2019-04-24 0 82.10 82.10 82.15 81.90 82.95 4,168,571 342,930,392 82.266 56.16 56.16 56.20 56.03 56.75 6,093,589 56.277 -0.36%
2019-04-23 0 82.40 82.35 82.40 81.80 82.60 3,744,176 308,092,828 82.286 56.37 56.33 56.37 55.96 56.51 5,473,211 56.291 -0.48%
2019-04-18 0 82.80 82.75 82.80 82.50 83.45 3,468,784 287,920,960 83.003 56.64 56.61 56.64 56.44 57.09 5,070,645 56.782 -0.48%
2019-04-17 0 83.20 83.20 83.30 83.00 83.95 4,313,768 359,497,127 83.337 56.92 56.92 56.98 56.78 57.43 6,305,837 57.010 -0.48%
2019-04-16 0 83.60 83.55 83.60 83.15 83.95 5,400,102 450,835,119 83.486 57.19 57.16 57.19 56.88 57.43 7,893,832 57.112 -0.18%
2019-04-15 0 83.75 83.75 83.80 83.70 85.40 6,207,898 524,714,091 84.524 57.29 57.29 57.33 57.26 58.42 9,074,663 57.822 -0.59%
2019-04-12 0 84.25 84.25 84.30 83.60 84.75 3,690,541 310,175,027 84.046 57.63 57.63 57.67 57.19 57.98 5,394,808 57.495 -0.06%
2019-04-11 0 84.30 84.30 84.35 83.60 85.40 5,766,180 486,193,670 84.318 57.67 57.67 57.70 57.19 58.42 8,428,962 57.681 -1.23%
2019-04-10 0 85.35 85.35 85.40 84.50 85.80 5,840,791 498,149,377 85.288 58.39 58.39 58.42 57.81 58.70 8,538,028 58.345 -0.99%
2019-04-09 0 86.20 86.15 86.20 85.50 86.45 5,913,309 508,853,803 86.052 58.97 58.93 58.97 58.49 59.14 8,644,035 58.868 0.23%
2019-04-08 0 86.00 85.95 86.00 85.60 86.30 6,741,262 579,406,831 85.949 58.83 58.80 58.83 58.56 59.04 9,854,331 58.797 0.47%
2019-04-04 0 85.60 85.60 85.65 85.05 85.90 5,064,829 433,193,185 85.530 58.56 58.56 58.59 58.18 58.76 7,403,732 58.510 -0.41%
2019-04-03 0 85.95 85.85 85.95 84.85 86.30 7,568,400 648,746,667 85.718 58.80 58.73 58.80 58.05 59.04 11,063,435 58.639 1.12%
2019-04-02 0 85.00 85.00 85.05 83.55 85.30 6,339,089 535,398,666 84.460 58.15 58.15 58.18 57.16 58.35 9,266,437 57.778 1.07%
2019-04-01 0 84.10 84.05 84.10 82.60 84.15 7,299,974 610,498,877 83.630 57.53 57.50 57.53 56.51 57.57 10,671,052 57.211 2.00%
2019-03-29 0 82.45 82.45 82.50 82.15 83.15 6,946,831 574,095,952 82.641 56.40 56.40 56.44 56.20 56.88 10,154,830 56.534 -0.06%
2019-03-28 0 82.50 82.35 82.50 81.20 82.50 7,635,489 626,002,712 81.986 56.44 56.33 56.44 55.55 56.44 11,161,506 56.086 0.49%
2019-03-27 0 82.10 82.10 82.20 82.05 82.70 7,567,758 622,596,396 82.270 56.16 56.16 56.23 56.13 56.57 11,062,497 56.280 -1.08%
2019-03-26 0 83.00 82.95 83.00 82.20 84.05 4,977,482 413,037,880 82.981 56.78 56.75 56.78 56.23 57.50 7,276,049 56.767 0.06%
2019-03-25 0 82.95 82.90 82.95 82.40 83.75 7,995,177 663,669,842 83.009 56.75 56.71 56.75 56.37 57.29 11,687,295 56.786 -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 57.33 57.29 57.33 56.68 57.91 19,702,016 57.059 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 55.82 55.82 55.92 55.82 57.12 17,868,705 56.482 -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 56.44 56.44 56.47 54.93 56.98 18,155,034 56.081 2.55%
2019-03-19 0 80.45 80.40 80.45 80.20 81.15 7,374,338 593,780,739 80.520 55.04 55.00 55.04 54.86 55.51 10,779,757 55.083 -0.62%
2019-03-18 0 80.95 80.95 81.00 80.10 81.10 8,473,309 682,346,168 80.529 55.38 55.38 55.41 54.80 55.48 12,386,225 55.089 0.06%
2019-03-15 0 80.90 80.90 80.95 80.05 81.75 6,655,025 539,628,011 81.086 55.34 55.34 55.38 54.76 55.92 9,728,270 55.470 0.75%
2019-03-14 0 80.30 80.30 80.40 79.80 80.65 4,008,292 322,031,701 80.341 54.93 54.93 55.00 54.59 55.17 5,859,294 54.961 0.38%
2019-03-13 0 80.00 79.95 80.00 79.60 80.55 4,552,371 364,415,537 80.050 54.73 54.69 54.73 54.45 55.10 6,654,625 54.761 -0.50%
2019-03-12 0 80.40 80.40 80.50 80.00 80.95 5,218,460 420,083,846 80.500 55.00 55.00 55.07 54.73 55.38 7,628,309 55.069 0.82%
2019-03-11 0 79.75 79.75 79.80 79.00 80.10 6,346,336 505,360,543 79.630 54.56 54.56 54.59 54.04 54.80 9,277,031 54.474 -0.19%
2019-03-08 0 79.90 79.85 79.90 79.80 80.60 7,392,590 592,041,125 80.086 54.66 54.62 54.66 54.59 55.14 10,806,437 54.786 -1.84%
2019-03-07 0 81.40 81.30 81.40 81.20 82.25 5,387,368 439,076,368 81.501 55.69 55.62 55.69 55.55 56.27 7,875,218 55.754 -0.55%
2019-03-06 0 81.85 81.85 82.00 81.60 82.15 4,285,839 350,957,351 81.888 55.99 55.99 56.10 55.82 56.20 6,265,010 56.019 -0.18%
2019-03-05 0 82.00 82.00 82.10 82.00 83.15 6,162,493 507,105,771 82.289 56.10 56.10 56.16 56.10 56.88 9,008,290 56.293 -2.03%
2019-03-04 0 83.70 83.50 83.70 83.25 84.40 5,493,297 460,183,881 83.772 57.26 57.12 57.26 56.95 57.74 8,030,064 57.308 0.24%
2019-03-01 0 83.50 83.50 83.60 83.05 84.00 4,605,070 384,836,420 83.568 57.12 57.12 57.19 56.81 57.46 6,731,660 57.168 -0.06%
2019-02-28 0 83.55 83.45 83.55 83.15 84.30 5,996,870 501,530,354 83.632 57.16 57.09 57.16 56.88 57.67 8,766,184 57.212 -1.36%
2019-02-27 0 84.70 84.60 84.70 83.30 84.85 8,486,894 717,037,454 84.488 57.94 57.87 57.94 56.98 58.05 12,406,084 57.797 1.62%
2019-02-26 0 83.35 83.30 83.35 82.15 83.70 7,219,809 601,676,557 83.337 57.02 56.98 57.02 56.20 57.26 10,553,867 57.010 1.34%
2019-02-25 0 82.25 82.20 82.25 81.70 83.40 6,425,440 529,064,709 82.339 56.27 56.23 56.27 55.89 57.05 9,392,664 56.327 -0.54%
2019-02-22 0 82.70 82.60 82.70 80.65 82.80 6,979,145 569,153,773 81.551 56.57 56.51 56.57 55.17 56.64 10,202,066 55.788 1.10%
2019-02-21 0 81.80 81.75 81.80 81.00 82.20 5,398,804 441,253,630 81.732 55.96 55.92 55.96 55.41 56.23 7,891,935 55.912 -0.49%
2019-02-20 0 82.20 82.20 82.25 81.15 82.40 8,117,594 666,021,954 82.047 56.23 56.23 56.27 55.51 56.37 11,866,243 56.127 0.98%
2019-02-19 0 81.40 81.35 81.40 80.30 81.90 4,940,492 402,023,639 81.373 55.69 55.65 55.69 54.93 56.03 7,221,977 55.667 0.31%
2019-02-18 0 81.15 81.10 81.15 79.90 81.60 6,220,737 503,940,084 81.010 55.51 55.48 55.51 54.66 55.82 9,093,431 55.418 1.82%
2019-02-15 0 79.70 79.70 79.75 79.20 80.50 4,677,013 372,852,199 79.720 54.52 54.52 54.56 54.18 55.07 6,836,826 54.536 -1.60%
2019-02-14 0 81.00 80.95 81.00 80.35 81.50 5,849,384 473,719,164 80.986 55.41 55.38 55.41 54.97 55.75 8,550,590 55.402 0.93%
2019-02-13 0 80.25 80.20 80.25 78.50 80.30 6,566,280 521,879,468 79.479 54.90 54.86 54.90 53.70 54.93 9,598,543 54.371 1.13%
2019-02-12 0 79.35 79.30 79.35 78.80 79.80 7,567,807 599,154,693 79.172 54.28 54.25 54.28 53.91 54.59 11,062,569 54.161 -1.61%
2019-02-11 0 80.65 80.60 80.65 78.35 80.65 6,655,773 530,907,130 79.766 55.17 55.14 55.17 53.60 55.17 9,729,363 54.568 2.22%
2019-02-08 0 78.90 78.85 78.90 78.45 79.50 4,989,090 394,337,181 79.040 53.97 53.94 53.97 53.67 54.39 7,293,018 54.071 -0.13%
2019-02-04 0 79.00 78.95 79.00 78.30 79.45 3,060,455 241,001,253 78.747 54.04 54.01 54.04 53.56 54.35 4,473,752 53.870 -0.25%
2019-02-01 0 79.20 79.15 79.20 78.85 79.90 5,534,921 438,889,014 79.295 54.18 54.15 54.18 53.94 54.66 8,090,910 54.245 0.32%
2019-01-31 0 78.95 78.95 79.00 78.60 79.80 7,222,793 570,669,336 79.010 54.01 54.01 54.04 53.77 54.59 10,558,229 54.050 -0.19%
2019-01-30 0 79.10 79.05 79.10 78.40 79.45 5,630,394 444,729,844 78.987 54.11 54.08 54.11 53.63 54.35 8,230,471 54.035 0.25%
2019-01-29 0 78.90 78.80 78.90 78.55 79.85 6,204,034 489,516,057 78.903 53.97 53.91 53.97 53.74 54.62 9,069,014 53.977 -0.63%
2019-01-28 0 79.40 79.40 79.50 79.20 80.55 4,715,496 375,746,179 79.683 54.32 54.32 54.39 54.18 55.10 6,893,080 54.511 -1.98%
2019-01-25 0 81.00 80.90 81.00 80.00 81.00 4,494,369 362,787,443 80.720 55.41 55.34 55.41 54.73 55.41 6,569,838 55.220 1.25%
2019-01-24 0 80.00 79.90 80.00 79.05 80.00 3,841,030 306,042,662 79.677 54.73 54.66 54.73 54.08 54.73 5,614,791 54.507 1.27%
2019-01-23 0 79.00 78.90 79.00 78.15 79.90 4,075,893 323,054,146 79.260 54.04 53.97 54.04 53.46 54.66 5,958,113 54.221 1.02%
2019-01-22 0 78.20 78.20 78.30 77.80 79.40 2,930,075 229,504,587 78.327 53.50 53.50 53.56 53.22 54.32 4,283,164 53.583 -1.64%
2019-01-21 0 79.50 79.35 79.50 78.95 80.05 2,851,388 226,863,670 79.563 54.39 54.28 54.39 54.01 54.76 4,168,139 54.428 0.38%
2019-01-18 0 79.20 79.05 79.20 78.65 79.60 3,788,799 299,987,983 79.178 54.18 54.08 54.18 53.80 54.45 5,538,440 54.165 1.21%
2019-01-17 0 78.25 78.25 78.30 78.05 79.60 2,785,555 218,803,343 78.549 53.53 53.53 53.56 53.39 54.45 4,071,905 53.735 -0.38%
2019-01-16 0 78.55 78.50 78.55 77.75 79.65 4,603,116 362,623,747 78.778 53.74 53.70 53.74 53.19 54.49 6,728,803 53.891 0.38%
2019-01-15 0 78.25 78.10 78.25 77.25 78.30 5,287,358 412,299,722 77.978 53.53 53.43 53.53 52.85 53.56 7,729,024 53.344 2.35%
2019-01-14 0 76.45 76.40 76.45 76.00 78.20 4,166,632 319,540,848 76.690 52.30 52.26 52.30 51.99 53.50 6,090,754 52.463 -1.80%
2019-01-11 0 77.85 77.70 77.85 77.25 78.00 3,502,188 272,098,618 77.694 53.26 53.15 53.26 52.85 53.36 5,119,474 53.150 0.97%
2019-01-10 0 77.10 77.10 77.15 76.30 77.80 4,418,674 340,419,480 77.041 52.74 52.74 52.78 52.20 53.22 6,459,187 52.703 -0.52%
2019-01-09 0 77.50 77.45 77.50 77.25 78.00 7,793,080 605,238,468 77.664 53.02 52.98 53.02 52.85 53.36 11,391,871 53.129 0.19%
2019-01-08 0 77.35 77.35 77.40 75.95 77.80 7,733,797 596,383,032 77.114 52.91 52.91 52.95 51.96 53.22 11,305,212 52.753 2.04%
2019-01-07 0 75.80 75.75 75.80 75.40 76.95 4,371,572 332,405,856 76.038 51.85 51.82 51.85 51.58 52.64 6,390,334 52.017 0.73%
2019-01-04 0 75.25 75.20 75.25 72.80 75.25 6,218,655 461,527,142 74.217 51.48 51.44 51.48 49.80 51.48 9,090,387 50.771 2.59%
2019-01-03 0 73.35 73.35 73.40 73.15 74.45 6,464,132 475,436,394 73.550 50.18 50.18 50.21 50.04 50.93 9,449,224 50.315 -1.41%
2019-01-02 0 74.40 74.35 74.40 74.10 75.45 5,818,879 432,920,723 74.399 50.90 50.86 50.90 50.69 51.61 8,505,998 50.896 -1.06%
2018-12-31 0 75.20 75.20 75.50 75.15 76.00 2,075,395 156,352,693 75.336 51.44 51.44 51.65 51.41 51.99 3,033,798 51.537 -0.20%
2018-12-28 0 75.35 75.30 75.35 74.65 75.50 4,368,603 327,826,841 75.042 51.55 51.51 51.55 51.07 51.65 6,385,994 51.335 0.00%
2018-12-27 0 75.35 75.35 75.40 75.20 76.45 3,805,125 288,609,047 75.847 51.55 51.55 51.58 51.44 52.30 5,562,306 51.887 -0.79%
2018-12-24 0 75.95 75.85 75.95 75.20 76.15 2,428,189 183,512,398 75.576 51.96 51.89 51.96 51.44 52.09 3,549,510 51.701 -0.46%
2018-12-21 0 76.30 76.25 76.30 75.65 76.50 12,677,309 965,156,760 76.133 52.20 52.16 52.20 51.75 52.33 18,531,604 52.082 -1.74%
2018-12-20 0 77.65 77.65 77.70 77.00 79.20 4,260,894 331,989,568 77.915 53.12 53.12 53.15 52.68 54.18 6,228,546 53.301 -1.15%
2018-12-19 0 78.55 78.55 78.65 78.50 79.25 4,456,229 351,166,011 78.803 53.74 53.74 53.80 53.70 54.21 6,514,085 53.909 0.51%
2018-12-18 0 78.15 78.10 78.15 78.05 80.05 4,511,160 355,366,149 78.775 53.46 53.43 53.46 53.39 54.76 6,594,383 53.889 -1.88%
2018-12-17 0 79.65 79.50 79.65 78.80 79.85 4,610,711 366,052,239 79.392 54.49 54.39 54.49 53.91 54.62 6,739,906 54.311 0.57%
2018-12-14 0 79.20 79.15 79.20 78.05 79.25 5,156,938 406,816,185 78.887 54.18 54.15 54.18 53.39 54.21 7,538,377 53.966 0.38%
2018-12-13 0 78.90 78.85 78.90 78.65 79.40 5,506,259 434,535,625 78.917 53.97 53.94 53.97 53.80 54.32 8,049,012 53.986 0.06%
2018-12-12 0 78.85 78.80 78.85 78.05 78.90 6,923,977 543,968,912 78.563 53.94 53.91 53.94 53.39 53.97 10,121,422 53.744 2.07%
2018-12-11 0 77.25 77.20 77.25 75.05 77.30 7,018,819 538,767,104 76.760 52.85 52.81 52.85 51.34 52.88 10,260,062 52.511 1.91%
2018-12-10 0 75.80 75.75 75.80 75.40 78.75 11,868,501 908,152,915 76.518 51.85 51.82 51.85 51.58 53.87 17,349,294 52.345 -3.44%
2018-12-07 0 78.50 78.50 78.60 78.45 80.40 4,803,040 379,707,302 79.056 53.70 53.70 53.77 53.67 55.00 7,021,051 54.081 -0.44%
2018-12-06 0 78.85 78.85 78.90 78.70 80.35 7,758,084 614,786,186 79.245 53.94 53.94 53.97 53.84 54.97 11,340,714 54.211 -2.23%
2018-12-05 0 80.65 80.60 80.65 80.60 81.85 5,510,413 446,393,289 81.009 55.17 55.14 55.17 55.14 55.99 8,055,084 55.418 -2.06%
2018-12-04 0 82.35 82.30 82.35 81.95 82.80 4,439,790 365,202,355 82.257 56.33 56.30 56.33 56.06 56.64 6,490,055 56.271 0.06%
2018-12-03 0 82.30 82.30 82.35 81.75 82.70 5,806,923 477,479,797 82.226 56.30 56.30 56.33 55.92 56.57 8,488,520 56.250 0.61%
2018-11-30 0 81.80 81.70 81.80 80.80 81.85 7,542,665 615,052,784 81.543 55.96 55.89 55.96 55.27 55.99 11,025,816 55.783 0.37%
2018-11-29 0 81.50 81.45 81.50 81.05 83.45 6,387,867 525,241,489 82.225 55.75 55.72 55.75 55.45 57.09 9,337,740 56.249 -1.98%
2018-11-28 0 83.15 83.10 83.15 82.30 83.25 3,284,959 272,687,216 83.011 56.88 56.85 56.88 56.30 56.95 4,801,931 56.787 0.60%
2018-11-27 0 82.65 82.65 82.70 82.50 83.60 3,540,440 293,655,029 82.943 56.54 56.54 56.57 56.44 57.19 5,175,391 56.741 -0.84%
2018-11-26 0 83.35 83.20 83.35 81.10 83.50 5,204,127 430,764,990 82.774 57.02 56.92 57.02 55.48 57.12 7,607,357 56.625 2.27%
2018-11-23 0 81.50 81.40 81.50 81.00 81.85 1,724,902 140,311,856 81.345 55.75 55.69 55.75 55.41 55.99 2,521,450 55.647 0.37%
2018-11-22 0 81.20 81.15 81.20 80.35 81.30 2,594,663 210,217,944 81.019 55.55 55.51 55.55 54.97 55.62 3,792,861 55.425 0.43%
2018-11-21 0 80.85 80.80 80.85 80.20 81.05 4,545,427 367,085,825 80.759 55.31 55.27 55.31 54.86 55.45 6,644,474 55.247 -0.98%
2018-11-20 0 81.65 81.65 81.75 81.60 82.85 4,690,579 384,568,380 81.987 55.86 55.86 55.92 55.82 56.68 6,856,656 56.087 -1.45%
2018-11-19 0 82.85 82.80 82.85 80.80 83.00 6,021,344 493,765,262 82.003 56.68 56.64 56.68 55.27 56.78 8,801,959 56.097 1.66%
2018-11-16 0 81.50 81.50 81.55 80.20 81.70 4,135,509 335,591,096 81.149 55.75 55.75 55.79 54.86 55.89 6,045,259 55.513 0.12%
2018-11-15 0 81.40 81.35 81.40 79.65 81.60 7,383,723 593,705,661 80.407 55.69 55.65 55.69 54.49 55.82 10,793,476 55.006 1.81%
2018-11-14 0 79.95 79.90 79.95 79.60 80.50 3,379,638 270,061,941 79.909 54.69 54.66 54.69 54.45 55.07 4,940,332 54.665 -0.50%
2018-11-13 0 80.35 80.30 80.35 78.10 80.40 4,016,144 319,213,461 79.483 54.97 54.93 54.97 53.43 55.00 5,870,772 54.373 0.50%
2018-11-12 0 79.95 79.90 79.95 79.00 80.85 4,160,405 332,661,355 79.959 54.69 54.66 54.69 54.04 55.31 6,081,652 54.699 1.20%
2018-11-09 0 79.00 78.90 79.00 78.55 79.85 10,229,272 807,890,237 78.978 54.04 53.97 54.04 53.74 54.62 14,953,080 54.028 -1.86%
2018-11-08 0 80.50 80.50 80.60 80.35 82.00 5,746,654 464,142,972 80.768 55.07 55.07 55.14 54.97 56.10 8,400,420 55.252 -0.06%
2018-11-07 0 80.55 80.50 80.55 80.15 81.90 4,001,272 323,533,798 80.858 55.10 55.07 55.10 54.83 56.03 5,849,032 55.314 -0.86%
2018-11-06 0 81.25 81.20 81.25 80.05 81.30 5,321,828 429,968,914 80.793 55.58 55.55 55.58 54.76 55.62 7,779,412 55.270 1.50%
2018-11-05 0 80.05 80.05 80.10 79.85 80.95 6,619,645 531,438,435 80.282 54.76 54.76 54.80 54.62 55.38 9,676,552 54.920 -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 56.03 55.99 56.03 54.25 56.13 27,183,566 54.718 3.21%
2018-11-01 0 79.35 79.35 79.40 79.00 79.70 5,759,475 457,044,391 79.355 54.28 54.28 54.32 54.04 54.52 8,419,161 54.286 0.51%
2018-10-31 0 78.95 78.90 78.95 78.20 79.00 4,429,291 348,733,693 78.734 54.01 53.97 54.01 53.50 54.04 6,474,707 53.861 1.02%
2018-10-30 0 78.15 78.05 78.15 78.00 78.95 4,195,027 328,642,495 78.341 53.46 53.39 53.46 53.36 54.01 6,132,262 53.592 -1.01%
2018-10-29 0 78.95 78.90 78.95 78.20 79.10 4,483,615 353,139,545 78.762 54.01 53.97 54.01 53.50 54.11 6,554,118 53.881 1.22%
2018-10-26 0 78.00 78.00 78.10 77.80 79.40 5,461,224 427,399,769 78.261 53.36 53.36 53.43 53.22 54.32 7,983,180 53.538 -1.52%
2018-10-25 0 79.20 79.20 79.25 78.20 79.50 6,816,656 536,548,830 78.711 54.18 54.18 54.21 53.50 54.39 9,964,541 53.846 -1.25%
2018-10-24 0 80.20 80.10 80.20 79.35 80.80 4,672,911 374,470,031 80.136 54.86 54.80 54.86 54.28 55.27 6,830,829 54.821 0.69%
2018-10-23 0 79.65 79.55 79.65 79.30 81.20 6,146,431 492,176,577 80.075 54.49 54.42 54.49 54.25 55.55 8,984,811 54.779 -2.57%
2018-10-22 0 81.75 81.70 81.75 79.55 81.75 5,390,085 436,338,166 80.952 55.92 55.89 55.92 54.42 55.92 7,879,189 55.379 1.68%
2018-10-19 0 80.40 80.40 80.45 79.00 80.45 10,811,665 864,500,261 79.960 55.00 55.00 55.04 54.04 55.04 15,804,418 54.700 -0.43%
2018-10-18 0 80.75 80.70 80.75 79.95 81.20 8,126,677 654,618,834 80.552 55.24 55.21 55.24 54.69 55.55 11,879,521 55.105 0.00%
2018-10-16 0 80.75 80.70 80.75 80.05 82.00 5,707,677 462,304,454 80.997 55.24 55.21 55.24 54.76 56.10 8,343,443 55.409 -0.62%
2018-10-15 0 81.25 81.20 81.25 81.00 82.25 7,371,490 600,917,737 81.519 55.58 55.55 55.58 55.41 56.27 10,775,594 55.767 -0.06%
2018-10-12 0 81.30 81.30 81.35 80.55 81.70 9,506,642 771,477,132 81.151 55.62 55.62 55.65 55.10 55.89 13,896,744 55.515 -0.73%
2018-10-11 0 81.90 81.90 81.95 81.50 83.25 7,446,566 610,238,736 81.949 56.03 56.03 56.06 55.75 56.95 10,885,339 56.061 -2.09%
2018-10-10 0 83.65 83.60 83.65 83.10 84.00 3,377,387 282,300,290 83.585 57.22 57.19 57.22 56.85 57.46 4,937,041 57.180 0.42%
2018-10-09 0 83.30 83.30 83.35 82.80 84.00 3,362,807 280,703,005 83.473 56.98 56.98 57.02 56.64 57.46 4,915,728 57.103 0.06%
2018-10-08 0 83.25 83.25 83.30 82.85 85.70 7,051,078 589,486,696 83.602 56.95 56.95 56.98 56.68 58.63 10,307,218 57.192 -2.23%
2018-10-05 0 85.15 85.10 85.15 84.40 85.40 3,826,737 325,565,246 85.076 58.25 58.22 58.25 57.74 58.42 5,593,898 58.200 -0.47%
2018-10-04 0 85.55 85.50 85.55 85.00 86.15 4,413,514 377,296,242 85.487 58.52 58.49 58.52 58.15 58.93 6,451,645 58.481 -0.98%
2018-10-03 0 86.40 86.40 86.50 85.60 87.40 4,185,360 362,647,164 86.647 59.11 59.11 59.17 58.56 59.79 6,118,131 59.274 -0.92%
2018-10-02 0 87.20 87.15 87.20 87.00 90.50 5,698,073 501,637,478 88.036 59.65 59.62 59.65 59.52 61.91 8,329,404 60.225 -3.33%
2018-09-28 0 90.20 90.20 90.35 89.70 90.60 4,991,626 450,775,694 90.306 61.71 61.71 61.81 61.36 61.98 7,296,725 61.778 0.39%
2018-09-27 0 89.85 89.85 89.90 89.70 91.10 3,983,494 359,291,671 90.195 61.47 61.47 61.50 61.36 62.32 5,823,044 61.702 -0.66%
2018-09-26 0 90.45 90.40 90.45 89.45 90.95 9,854,854 888,193,832 90.128 61.88 61.84 61.88 61.19 62.22 14,405,758 61.655 0.61%
2018-09-24 0 89.90 89.90 90.00 89.75 91.45 2,308,436 208,487,565 90.316 61.50 61.50 61.57 61.40 62.56 3,374,456 61.784 -0.77%
2018-09-21 0 90.60 90.60 90.80 90.55 92.35 7,011,758 637,503,589 90.919 61.98 61.98 62.12 61.94 63.18 10,249,740 62.197 -1.09%
2018-09-20 0 91.60 91.60 91.70 91.60 92.50 2,490,004 228,591,977 91.804 62.66 62.66 62.73 62.66 63.28 3,639,871 62.802 -0.49%
2018-09-19 0 92.05 92.05 92.10 91.30 92.45 4,837,401 445,080,194 92.008 62.97 62.97 63.00 62.46 63.24 7,071,280 62.942 0.44%
2018-09-18 0 91.65 91.55 91.65 90.15 91.65 5,090,342 464,451,039 91.242 62.70 62.63 62.70 61.67 62.70 7,441,027 62.418 0.66%
2018-09-17 0 91.05 91.00 91.05 89.40 91.30 2,995,017 270,896,812 90.449 62.29 62.25 62.29 61.16 62.46 4,378,095 61.875 -0.11%
2018-09-14 0 91.15 91.10 91.15 90.40 91.45 5,856,215 532,906,048 90.998 62.35 62.32 62.35 61.84 62.56 8,560,575 62.251 0.33%
2018-09-13 0 90.85 90.80 90.85 89.60 90.85 4,544,034 410,519,783 90.343 62.15 62.12 62.15 61.29 62.15 6,642,438 61.803 1.06%
2018-09-12 0 89.90 89.85 89.90 87.00 89.95 7,900,190 702,113,770 88.873 61.50 61.47 61.50 59.52 61.53 11,548,444 60.797 2.28%
2018-09-11 0 87.90 87.85 87.90 87.60 88.90 4,243,081 373,845,680 88.107 60.13 60.10 60.13 59.93 60.82 6,202,507 60.273 -1.12%
2018-09-10 0 88.90 88.90 88.95 88.25 89.85 8,577,296 765,708,828 89.272 60.82 60.82 60.85 60.37 61.47 12,538,233 61.070 -1.06%
2018-09-07 0 89.85 89.85 89.90 89.10 90.50 8,328,082 748,602,814 89.889 61.47 61.47 61.50 60.95 61.91 12,173,933 61.492 0.45%
2018-09-06 0 89.45 89.45 89.50 89.00 91.40 7,215,642 648,053,266 89.812 61.19 61.19 61.23 60.88 62.53 10,547,776 61.440 -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 61.71 61.67 61.71 61.57 62.42 16,688,535 61.933 -1.15%
2018-09-04 0 91.25 91.10 91.25 88.20 91.45 10,040,263 910,357,090 90.671 62.42 62.32 62.42 60.34 62.56 14,676,788 62.027 3.05%
2018-09-03 0 88.55 88.50 88.55 87.70 89.95 8,910,182 786,361,274 88.254 60.58 60.54 60.58 59.99 61.53 13,024,843 60.374 -1.15%
2018-08-31 0 90.45 90.40 90.45 89.00 90.45 6,595,110 593,442,561 89.982 61.28 61.25 61.28 60.30 61.28 9,734,317 60.964 0.44%
2018-08-30 0 90.05 90.00 90.05 89.15 91.25 4,986,564 448,213,219 89.884 61.01 60.98 61.01 60.40 61.82 7,360,119 60.898 -1.26%
2018-08-29 0 91.20 91.15 91.20 89.40 91.30 8,348,701 756,133,983 90.569 61.79 61.76 61.79 60.57 61.86 12,322,600 61.362 1.84%
2018-08-28 0 89.55 89.55 89.60 89.10 90.20 3,465,505 310,375,085 89.561 60.67 60.67 60.71 60.37 61.11 5,115,051 60.679 0.17%
2018-08-27 0 89.40 89.35 89.40 89.00 89.50 2,999,525 267,995,703 89.346 60.57 60.54 60.57 60.30 60.64 4,427,269 60.533 1.65%
2018-08-24 0 87.95 87.95 88.00 86.80 88.60 5,597,004 490,555,484 87.646 59.59 59.59 59.62 58.81 60.03 8,261,122 59.381 0.06%
2018-08-23 0 87.90 87.90 87.95 87.70 90.10 5,511,655 486,634,034 88.292 59.55 59.55 59.59 59.42 61.04 8,135,148 59.819 -2.33%
2018-08-22 0 90.00 89.90 90.00 88.70 90.10 3,720,583 333,572,400 89.656 60.98 60.91 60.98 60.10 61.04 5,491,544 60.743 0.50%
2018-08-21 0 89.55 89.50 89.55 89.05 89.75 3,022,009 270,077,840 89.370 60.67 60.64 60.67 60.33 60.81 4,460,455 60.549 -0.28%
2018-08-20 0 89.80 89.75 89.80 89.00 90.00 3,224,005 289,032,902 89.650 60.84 60.81 60.84 60.30 60.98 4,758,599 60.739 0.28%
2018-08-17 0 89.55 89.50 89.55 89.05 90.00 5,948,673 532,141,670 89.456 60.67 60.64 60.67 60.33 60.98 8,780,182 60.607 0.45%
2018-08-16 0 89.15 89.10 89.15 87.10 89.30 5,320,142 471,801,142 88.682 60.40 60.37 60.40 59.01 60.50 7,852,477 60.083 0.28%
2018-08-15 0 88.90 88.85 88.90 88.40 89.45 7,369,870 655,627,125 88.960 60.23 60.20 60.23 59.89 60.60 10,877,855 60.272 -0.06%
2018-08-14 0 88.95 88.90 88.95 87.75 89.00 7,390,437 654,553,573 88.568 60.26 60.23 60.26 59.45 60.30 10,908,212 60.006 1.66%
2018-08-13 0 87.50 87.50 87.60 86.55 89.00 4,562,095 399,259,779 87.517 59.28 59.28 59.35 58.64 60.30 6,733,607 59.294 -1.52%
2018-08-10 0 88.85 88.80 88.85 88.25 90.50 4,075,646 361,529,752 88.705 60.20 60.16 60.20 59.79 61.31 6,015,613 60.099 -1.22%
2018-08-09 0 89.95 89.90 89.95 88.60 90.05 5,882,226 526,223,204 89.460 60.94 60.91 60.94 60.03 61.01 8,682,107 60.610 -0.22%
2018-08-08 0 90.15 90.10 90.15 89.00 91.00 9,893,970 890,232,079 89.977 61.08 61.04 61.08 60.30 61.65 14,603,402 60.961 1.63%
2018-08-07 0 88.70 88.65 88.70 87.15 88.95 9,417,109 829,967,591 88.134 60.10 60.06 60.10 59.05 60.26 13,899,559 59.712 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 58.84 58.84 58.88 57.25 59.72 17,076,776 58.809 3.39%
2018-08-03 0 84.00 84.00 84.05 82.70 84.25 7,092,837 592,661,056 83.558 56.91 56.91 56.94 56.03 57.08 10,468,957 56.611 1.39%
2018-08-02 0 82.85 82.80 82.85 82.65 85.00 4,922,733 410,448,473 83.378 56.13 56.10 56.13 56.00 57.59 7,265,905 56.490 -2.36%
2018-08-01 0 84.85 84.80 84.85 84.30 85.35 4,944,113 419,962,519 84.942 57.49 57.45 57.49 57.11 57.83 7,297,462 57.549 -0.53%
2018-07-31 0 85.30 85.25 85.30 84.70 85.80 5,616,575 478,327,234 85.164 57.79 57.76 57.79 57.39 58.13 8,290,009 57.699 -0.06%
2018-07-30 0 85.35 85.30 85.35 84.60 85.50 3,427,961 291,720,983 85.100 57.83 57.79 57.83 57.32 57.93 5,059,636 57.657 0.89%
2018-07-27 0 84.60 84.60 84.65 84.25 85.25 2,522,199 213,954,523 84.829 57.32 57.32 57.35 57.08 57.76 3,722,741 57.472 0.36%
2018-07-26 0 84.30 84.30 84.35 84.10 85.80 3,132,711 265,904,625 84.880 57.11 57.11 57.15 56.98 58.13 4,623,850 57.507 0.12%
2018-07-25 0 84.20 84.20 84.30 83.95 84.45 3,031,068 255,184,860 84.190 57.05 57.05 57.11 56.88 57.22 4,473,826 57.040 0.42%
2018-07-24 0 83.85 83.80 83.85 83.00 84.20 2,496,260 209,063,434 83.751 56.81 56.78 56.81 56.23 57.05 3,684,455 56.742 0.48%
2018-07-23 0 83.45 83.45 83.50 83.05 84.20 2,796,570 233,637,295 83.544 56.54 56.54 56.57 56.27 57.05 4,127,710 56.602 -0.36%
2018-07-20 0 83.75 83.65 83.75 83.10 83.85 4,253,826 355,441,268 83.558 56.74 56.67 56.74 56.30 56.81 6,278,605 56.612 0.66%
2018-07-19 0 83.20 83.20 83.25 82.60 83.50 5,624,953 467,270,665 83.071 56.37 56.37 56.40 55.96 56.57 8,302,375 56.282 0.67%
2018-07-18 0 82.65 82.65 82.75 82.60 83.60 6,448,673 534,954,822 82.956 56.00 56.00 56.06 55.96 56.64 9,518,177 56.203 -0.90%
2018-07-17 0 83.40 83.35 83.40 83.40 84.15 4,710,196 394,455,365 83.745 56.50 56.47 56.50 56.50 57.01 6,952,203 56.738 -1.07%
2018-07-16 0 84.30 84.30 84.35 83.50 84.45 2,975,163 249,850,916 83.979 57.11 57.11 57.15 56.57 57.22 4,391,311 56.897 0.12%
2018-07-13 0 84.20 84.05 84.20 83.70 84.40 3,224,003 271,203,002 84.120 57.05 56.94 57.05 56.71 57.18 4,758,596 56.992 0.54%
2018-07-12 0 83.75 83.70 83.75 83.50 85.00 3,752,584 315,043,877 83.954 56.74 56.71 56.74 56.57 57.59 5,538,777 56.880 -0.59%
2018-07-11 0 84.25 84.20 84.25 82.90 84.40 3,915,574 327,822,398 83.723 57.08 57.05 57.08 56.17 57.18 5,779,348 56.723 -1.23%
2018-07-10 0 85.30 85.30 85.35 84.60 86.00 5,213,465 445,408,272 85.434 57.79 57.79 57.83 57.32 58.27 7,695,023 57.883 0.47%
2018-07-09 0 84.90 84.85 84.90 84.55 85.50 3,795,637 322,324,026 84.920 57.52 57.49 57.52 57.28 57.93 5,602,323 57.534 0.95%
2018-07-06 0 84.10 84.05 84.10 83.00 84.70 6,120,971 514,085,865 83.988 56.98 56.94 56.98 56.23 57.39 9,034,492 56.903 0.36%
2018-07-05 0 83.80 83.80 83.85 82.00 84.10 8,354,150 696,950,854 83.426 56.78 56.78 56.81 55.56 56.98 12,330,643 56.522 2.51%
2018-07-04 0 81.75 81.75 81.80 81.70 82.80 6,136,128 503,183,380 82.003 55.39 55.39 55.42 55.35 56.10 9,056,864 55.558 -0.18%
2018-07-03 0 81.90 81.90 82.05 80.60 82.75 5,805,927 473,863,743 81.617 55.49 55.49 55.59 54.61 56.06 8,569,491 55.297 -1.56%
2018-06-29 0 83.20 83.20 83.35 82.20 83.80 4,354,925 361,681,597 83.051 56.37 56.37 56.47 55.69 56.78 6,427,826 56.268 0.36%
2018-06-28 0 82.90 82.85 82.90 82.20 83.30 4,026,208 333,478,366 82.827 56.17 56.13 56.17 55.69 56.44 5,942,643 56.116 0.30%
2018-06-27 0 82.65 82.65 82.70 82.50 84.00 3,587,850 298,561,975 83.215 56.00 56.00 56.03 55.89 56.91 5,295,631 56.379 -1.02%
2018-06-26 0 83.50 83.50 83.65 83.15 84.35 3,444,499 288,193,020 83.668 56.57 56.57 56.67 56.34 57.15 5,084,046 56.686 -0.54%
2018-06-25 0 83.95 83.95 84.00 83.90 85.80 3,596,208 303,544,439 84.407 56.88 56.88 56.91 56.84 58.13 5,307,967 57.187 -1.00%
2018-06-22 0 84.80 84.80 85.00 84.05 85.45 3,333,556 282,167,914 84.645 57.45 57.45 57.59 56.94 57.89 4,920,296 57.348 0.06%
2018-06-21 0 84.75 84.75 84.90 84.75 87.75 5,397,667 461,096,667 85.425 57.42 57.42 57.52 57.42 59.45 7,966,903 57.877 -1.57%
2018-06-20 0 86.10 86.10 86.15 85.70 87.00 4,050,830 349,006,408 86.157 58.33 58.33 58.37 58.06 58.94 5,978,985 58.372 -0.29%
2018-06-19 0 86.35 86.30 86.35 85.85 88.50 8,714,258 753,919,648 86.516 58.50 58.47 58.50 58.16 59.96 12,862,158 58.615 -2.43%
2018-06-15 0 88.50 88.30 88.50 87.80 88.50 7,524,675 664,071,970 88.253 59.96 59.82 59.96 59.49 59.96 11,106,346 59.792 0.23%
2018-06-14 0 88.30 88.30 88.35 88.00 89.60 5,741,797 507,814,260 88.442 59.82 59.82 59.86 59.62 60.71 8,474,835 59.920 -1.34%
2018-06-13 0 89.50 89.50 89.55 89.35 91.50 5,289,102 476,078,742 90.011 60.64 60.64 60.67 60.54 61.99 7,806,662 60.984 -2.24%
2018-06-12 0 91.55 91.55 91.60 90.70 92.00 7,023,255 641,879,725 91.393 62.03 62.03 62.06 61.45 62.33 10,366,255 61.920 0.94%
2018-06-11 0 90.70 90.70 90.75 90.10 90.90 3,476,645 314,958,880 90.593 61.45 61.45 61.48 61.04 61.59 5,131,494 61.378 0.72%
2018-06-08 0 90.05 90.00 90.05 89.60 90.95 4,105,403 370,711,399 90.298 61.01 60.98 61.01 60.71 61.62 6,059,534 61.178 -1.10%
2018-06-07 0 91.05 91.05 91.10 90.65 91.45 5,296,475 482,448,564 91.089 61.69 61.69 61.72 61.42 61.96 7,817,545 61.714 0.77%
2018-06-06 0 90.35 90.25 90.35 89.80 90.50 6,684,071 601,981,945 90.062 61.21 61.15 61.21 60.84 61.31 9,865,622 61.018 0.67%
2018-06-05 0 89.75 89.75 89.80 89.15 90.00 3,316,245 297,270,100 89.641 60.81 60.81 60.84 60.40 60.98 4,894,745 60.733 0.00%
2018-06-04 0 89.75 89.70 89.75 89.00 89.90 5,721,778 511,692,095 89.429 60.81 60.77 60.81 60.30 60.91 8,445,288 60.589 1.13%
2018-06-01 0 88.75 88.75 88.95 88.75 89.35 7,852,230 698,318,592 88.933 60.13 60.13 60.26 60.13 60.54 11,589,814 60.253 0.23%
2018-05-31 0 88.55 88.50 88.60 87.65 89.00 9,784,120 865,216,936 88.431 59.99 59.96 60.03 59.38 60.30 14,441,264 59.913 1.26%
2018-05-30 0 87.45 87.40 87.45 87.10 88.25 7,172,130 627,800,584 87.533 59.25 59.21 59.25 59.01 59.79 10,585,993 59.305 -1.07%
2018-05-29 0 88.40 88.40 88.50 88.30 89.35 5,694,617 504,007,912 88.506 59.89 59.89 59.96 59.82 60.54 8,405,198 59.964 -1.17%
2018-05-28 0 89.45 89.45 89.50 89.30 90.10 2,736,359 245,167,269 89.596 60.60 60.60 60.64 60.50 61.04 4,038,839 60.702 -0.06%
2018-05-25 0 89.50 89.40 89.50 89.00 89.85 4,584,342 409,685,816 89.366 60.64 60.57 60.64 60.30 60.87 6,766,443 60.547 0.06%
2018-05-24 0 89.45 89.40 89.45 88.00 89.50 8,291,334 736,090,215 88.778 60.60 60.57 60.60 59.62 60.64 12,237,927 60.148 1.30%
2018-05-23 0 88.30 88.30 88.35 88.30 88.80 6,565,438 581,074,055 88.505 59.82 59.82 59.86 59.82 60.16 9,690,521 59.963 -0.56%
2018-05-21 0 88.80 88.75 88.80 88.60 89.50 4,804,297 427,295,069 88.940 60.16 60.13 60.16 60.03 60.64 7,091,095 60.258 0.06%
2018-05-18 0 88.75 88.75 88.90 88.30 89.35 6,276,790 557,098,263 88.755 60.13 60.13 60.23 59.82 60.54 9,264,480 60.133 -0.34%
2018-05-17 0 89.05 89.00 89.05 88.75 90.45 5,372,431 478,803,838 89.122 60.33 60.30 60.33 60.13 61.28 7,929,655 60.381 -0.78%
2018-05-16 0 89.75 89.75 89.90 89.10 90.20 5,434,499 487,480,109 89.701 60.81 60.81 60.91 60.37 61.11 8,021,267 60.773 -0.28%
2018-05-15 0 90.00 90.00 90.05 90.00 91.60 6,799,632 616,867,888 90.721 60.98 60.98 61.01 60.98 62.06 10,036,189 61.464 -1.24%
2018-05-14 0 93.20 93.15 93.20 92.90 93.45 5,910,133 550,485,200 93.143 61.74 61.71 61.74 61.54 61.91 8,921,446 61.704 0.92%
2018-05-11 0 92.35 92.30 92.35 92.30 93.00 5,750,706 532,548,660 92.606 61.18 61.15 61.18 61.15 61.61 8,680,788 61.348 0.76%
2018-05-10 0 91.65 91.60 91.65 91.60 92.45 4,100,142 376,949,370 91.936 60.71 60.68 60.71 60.68 61.24 6,189,234 60.904 -0.16%
2018-05-09 0 91.80 91.75 91.80 91.30 91.95 2,471,592 226,623,191 91.691 60.81 60.78 60.81 60.48 60.91 3,730,910 60.742 0.22%
2018-05-08 0 91.60 91.60 91.70 90.80 91.75 3,725,096 340,988,391 91.538 60.68 60.68 60.75 60.15 60.78 5,623,095 60.641 0.71%
2018-05-07 0 90.95 90.90 90.95 90.50 91.50 3,376,268 306,929,298 90.908 60.25 60.22 60.25 59.95 60.62 5,096,534 60.223 -0.33%
2018-05-04 0 91.25 91.20 91.25 91.05 92.95 3,628,477 332,103,897 91.527 60.45 60.42 60.45 60.32 61.58 5,477,247 60.633 -0.71%
2018-05-03 0 91.90 91.90 92.00 91.55 92.20 4,454,559 409,739,970 91.982 60.88 60.88 60.95 60.65 61.08 6,724,232 60.935 -0.70%
2018-05-02 0 92.55 92.50 92.55 92.00 93.00 4,316,780 399,419,471 92.527 61.31 61.28 61.31 60.95 61.61 6,516,252 61.296 -0.59%
2018-04-30 0 93.10 93.10 93.15 92.40 93.40 5,017,723 466,268,080 92.924 61.68 61.68 61.71 61.21 61.87 7,574,338 61.559 0.54%
2018-04-27 0 92.60 92.60 92.65 92.00 92.70 3,294,590 304,309,678 92.366 61.34 61.34 61.38 60.95 61.41 4,973,239 61.189 0.22%
2018-04-26 0 92.40 92.35 92.40 91.50 92.75 7,238,700 668,010,579 92.283 61.21 61.18 61.21 60.62 61.44 10,926,940 61.134 -0.65%
2018-04-25 0 93.00 93.00 93.05 92.35 93.45 6,302,981 585,157,111 92.838 61.61 61.61 61.64 61.18 61.91 9,514,456 61.502 -0.37%
2018-04-24 0 93.35 93.35 93.40 92.30 93.50 4,656,220 432,860,291 92.964 61.84 61.84 61.87 61.15 61.94 7,028,643 61.585 0.65%
2018-04-23 0 92.75 92.70 92.75 92.45 93.15 4,490,727 416,685,327 92.788 61.44 61.41 61.44 61.24 61.71 6,778,828 61.469 -0.27%
2018-04-20 0 93.00 92.95 93.00 92.60 93.55 2,750,491 255,763,770 92.988 61.61 61.58 61.61 61.34 61.97 4,151,913 61.601 -0.75%
2018-04-19 0 93.70 93.65 93.70 92.45 93.90 7,203,279 673,772,442 93.537 62.07 62.04 62.07 61.24 62.21 10,873,471 61.965 1.85%
2018-04-18 0 92.00 91.95 92.00 90.80 92.45 5,113,032 469,279,981 91.781 60.95 60.91 60.95 60.15 61.24 7,718,208 60.802 1.77%
2018-04-17 0 90.40 90.40 90.45 90.25 92.30 6,441,636 586,747,874 91.087 59.89 59.89 59.92 59.79 61.15 9,723,758 60.342 -1.09%
2018-04-16 0 91.40 91.35 91.40 91.10 92.95 4,404,450 403,730,851 91.664 60.55 60.52 60.55 60.35 61.58 6,648,592 60.724 -1.56%
2018-04-13 0 92.85 92.80 92.85 92.65 93.70 2,309,410 214,772,776 92.999 61.51 61.48 61.51 61.38 62.07 3,486,093 61.608 -0.32%
2018-04-12 0 93.15 93.10 93.15 92.50 94.10 5,114,763 475,987,959 93.062 61.71 61.68 61.71 61.28 62.34 7,720,821 61.650 0.49%
2018-04-11 0 92.70 92.70 92.75 91.65 92.75 4,463,806 412,198,882 92.342 61.41 61.41 61.44 60.71 61.44 6,738,191 61.174 0.38%
2018-04-10 0 92.35 92.35 92.40 91.30 93.15 4,847,261 447,752,041 92.372 61.18 61.18 61.21 60.48 61.71 7,317,022 61.193 0.54%
2018-04-09 0 91.85 91.85 91.95 91.00 93.50 8,497,462 781,628,889 91.984 60.85 60.85 60.91 60.28 61.94 12,827,063 60.936 0.38%
2018-04-06 0 91.50 91.50 91.60 91.30 92.60 5,484,018 503,010,795 91.723 60.62 60.62 60.68 60.48 61.34 8,278,218 60.763 -0.54%
2018-04-04 0 92.00 92.00 92.05 92.00 93.45 4,220,647 390,152,699 92.439 60.95 60.95 60.98 60.95 61.91 6,371,138 61.238 -1.08%
2018-04-03 0 93.00 93.00 93.05 92.25 93.90 5,236,651 486,727,811 92.946 61.61 61.61 61.64 61.11 62.21 7,904,813 61.574 -0.96%
2018-03-29 0 93.90 93.85 93.90 93.75 94.80 3,770,793 354,250,068 93.946 62.21 62.17 62.21 62.11 62.80 5,692,076 62.236 0.11%
2018-03-28 0 93.80 93.80 93.90 93.80 95.60 3,848,235 363,535,264 94.468 62.14 62.14 62.21 62.14 63.33 5,808,976 62.582 -1.88%
2018-03-27 0 95.60 95.55 95.60 95.15 95.80 2,650,939 253,042,129 95.454 63.33 63.30 63.33 63.03 63.46 4,001,637 63.235 0.53%
2018-03-26 0 95.10 95.10 95.15 94.35 95.90 4,127,038 392,458,533 95.094 63.00 63.00 63.03 62.50 63.53 6,229,834 62.997 0.32%
2018-03-23 0 94.80 94.80 94.85 93.70 95.00 6,318,075 595,846,964 94.308 62.80 62.80 62.83 62.07 62.93 9,537,241 62.476 -1.40%
2018-03-22 0 96.15 96.10 96.15 95.90 96.90 4,802,217 462,297,882 96.268 63.70 63.66 63.70 63.53 64.19 7,249,028 63.774 0.00%
2018-03-21 0 96.15 96.10 96.15 96.00 97.40 4,034,789 389,903,535 96.635 63.70 63.66 63.70 63.60 64.52 6,090,582 64.017 0.05%
2018-03-20 0 96.10 96.10 96.15 95.50 96.60 6,480,912 622,039,801 95.980 63.66 63.66 63.70 63.27 63.99 9,783,046 63.583 -0.98%
2018-03-19 0 97.05 97.00 97.05 96.80 98.25 7,114,665 691,971,293 97.260 64.29 64.26 64.29 64.13 65.09 10,739,707 64.431 -1.87%
2018-03-16 0 98.90 98.85 98.90 97.80 99.05 9,210,827 908,625,687 98.648 65.52 65.48 65.52 64.79 65.62 13,903,899 65.350 0.30%
2018-03-15 0 98.60 98.55 98.60 97.60 98.85 6,448,132 634,314,916 98.372 65.32 65.29 65.32 64.66 65.48 9,733,564 65.168 0.56%
2018-03-14 0 98.05 98.00 98.05 97.80 98.10 6,314,476 618,434,805 97.939 64.95 64.92 64.95 64.79 64.99 9,531,808 64.881 -0.46%
2018-03-13 0 98.50 98.45 98.50 98.30 98.90 7,269,423 716,239,813 98.528 65.25 65.22 65.25 65.12 65.52 10,973,317 65.271 -1.01%
2018-03-12 0 99.50 99.45 99.50 99.10 100.0 4,596,133 457,438,370 99.527 65.92 65.88 65.92 65.65 66.25 6,937,940 65.933 0.76%
2018-03-09 0 98.75 98.75 98.80 97.20 99.15 5,985,034 588,256,310 98.288 65.42 65.42 65.45 64.39 65.68 9,034,510 65.112 2.01%
2018-03-08 0 96.80 96.80 96.85 95.30 97.00 3,785,978 365,081,638 96.430 64.13 64.13 64.16 63.13 64.26 5,714,998 63.881 1.57%
2018-03-07 0 95.30 95.30 95.40 95.15 96.15 4,946,917 472,651,554 95.545 63.13 63.13 63.20 63.03 63.70 7,467,455 63.295 -0.73%
2018-03-06 0 96.00 95.95 96.00 95.85 97.05 4,575,359 440,279,310 96.228 63.60 63.56 63.60 63.50 64.29 6,906,582 63.748 0.84%
2018-03-05 0 95.20 95.20 95.25 95.00 97.60 5,522,013 530,539,210 96.077 63.07 63.07 63.10 62.93 64.66 8,335,572 63.648 -2.26%
2018-03-02 0 97.40 97.35 97.40 96.75 97.50 4,087,621 397,433,838 97.229 64.52 64.49 64.52 64.09 64.59 6,170,333 64.410 -0.66%
2018-03-01 0 98.05 97.95 98.05 96.55 98.05 5,071,189 494,401,663 97.492 64.95 64.89 64.95 63.96 64.95 7,655,046 64.585 0.05%
2018-02-28 0 98.00 97.95 98.00 97.90 100.0 6,080,646 598,268,999 98.389 64.92 64.89 64.92 64.86 66.25 9,178,838 65.179 -1.26%
2018-02-27 0 99.25 99.25 99.30 99.10 100.5 2,802,839 279,148,254 99.595 65.75 65.75 65.78 65.65 66.58 4,230,933 65.978 -0.85%
2018-02-26 0 100.1 100.1 100.2 99.00 100.8 4,830,552 483,082,355 100.01 66.31 66.31 66.38 65.58 66.78 7,291,800 66.250 0.81%
2018-02-23 0 99.30 99.25 99.30 98.45 99.55 3,114,261 308,736,726 99.136 65.78 65.75 65.78 65.22 65.95 4,701,030 65.674 0.81%
2018-02-22 0 98.50 98.50 98.55 98.00 99.00 4,261,057 419,429,425 98.433 65.25 65.25 65.29 64.92 65.58 6,432,138 65.208 -0.05%
2018-02-21 0 98.55 98.50 98.55 97.25 98.60 4,128,242 404,840,554 98.066 65.29 65.25 65.29 64.42 65.32 6,231,651 64.965 0.72%
2018-02-20 0 97.85 97.85 97.90 97.50 99.90 3,753,917 369,172,495 98.343 64.82 64.82 64.86 64.59 66.18 5,666,601 65.149 -1.11%
2018-02-15 0 98.95 98.90 98.95 98.00 99.00 3,716,540 366,215,728 98.537 65.55 65.52 65.55 64.92 65.58 5,610,180 65.277 1.12%
2018-02-14 0 97.85 97.85 97.90 96.55 97.90 7,572,132 736,751,932 97.298 64.82 64.82 64.86 63.96 64.86 11,430,261 64.456 0.62%
2018-02-13 0 97.25 97.25 97.30 97.05 98.60 5,456,296 532,442,696 97.583 64.42 64.42 64.46 64.29 65.32 8,236,371 64.645 0.73%
2018-02-12 0 96.55 96.55 96.60 96.55 98.90 6,444,929 627,417,592 97.351 63.96 63.96 63.99 63.96 65.52 9,728,729 64.491 -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 65.02 64.95 65.02 64.69 67.04 20,937,741 65.468 -3.87%
2018-02-08 0 102.1 102.0 102.1 101.8 103.4 7,187,106 735,043,909 102.27 67.64 67.57 67.64 67.44 68.50 10,849,058 67.752 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 67.44 67.44 67.51 67.11 68.56 25,295,992 67.828 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 67.11 67.11 67.17 66.31 67.90 19,305,994 67.209 -2.69%
2018-02-05 0 104.1 104.0 104.1 103.5 104.5 6,076,565 631,761,037 103.97 68.96 68.90 68.96 68.56 69.23 9,172,678 68.874 -1.05%
2018-02-02 0 105.2 105.1 105.2 104.8 105.7 6,988,771 735,683,219 105.27 69.69 69.62 69.69 69.43 70.02 10,549,668 69.735 -0.28%
2018-02-01 0 105.5 105.5 105.6 105.2 105.9 4,594,056 484,754,106 105.52 69.89 69.89 69.96 69.69 70.15 6,934,805 69.902 -0.09%
2018-01-31 0 105.6 105.5 105.6 104.7 106.0 7,029,534 740,551,146 105.35 69.96 69.89 69.96 69.36 70.22 10,611,200 69.790 0.48%
2018-01-30 0 105.1 105.1 105.2 104.8 107.0 7,285,202 768,519,180 105.49 69.62 69.62 69.69 69.43 70.88 10,997,136 69.884 0.29%
2018-01-29 0 104.8 104.8 104.9 104.7 106.9 7,178,597 756,385,404 105.37 69.43 69.43 69.49 69.36 70.82 10,836,214 69.802 -1.78%
2018-01-26 0 106.7 106.6 106.7 106.4 107.0 5,420,573 578,581,299 106.74 70.68 70.62 70.68 70.49 70.88 8,182,447 70.710 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 70.49 70.49 70.55 69.89 70.88 14,884,012 70.508 1.72%
2018-01-24 0 104.6 104.5 104.6 102.7 105.3 8,403,176 874,323,303 104.05 69.29 69.23 69.29 68.04 69.76 12,684,736 68.927 1.95%
2018-01-23 0 102.6 102.6 102.7 102.2 103.4 8,555,229 878,911,446 102.73 67.97 67.97 68.04 67.70 68.50 12,914,263 68.057 0.00%
2018-01-22 0 102.6 102.5 102.6 101.3 102.6 9,076,868 926,869,359 102.11 67.97 67.90 67.97 67.11 67.97 13,701,686 67.646 1.89%
2018-01-19 0 100.7 100.7 100.8 100.3 101.2 7,021,236 707,135,244 100.71 66.71 66.71 66.78 66.45 67.04 10,598,674 66.719 -0.20%
2018-01-18 0 100.9 100.8 100.9 100.5 101.9 7,589,994 767,296,070 101.09 66.84 66.78 66.84 66.58 67.51 11,457,224 66.971 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 66.58 66.58 66.64 66.38 67.44 15,350,059 66.754 0.00%
2018-01-16 0 100.5 100.5 100.6 100.1 101.1 8,411,762 846,219,369 100.60 66.58 66.58 66.64 66.31 66.98 12,697,697 66.644 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 66.58 66.58 66.64 66.31 68.10 19,172,901 66.943 -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 67.04 66.98 67.04 65.88 67.44 18,748,410 66.814 2.07%
2018-01-11 0 99.15 99.15 99.20 99.00 99.65 4,733,923 469,709,118 99.222 65.68 65.68 65.72 65.58 66.01 7,145,937 65.731 0.20%
2018-01-10 0 98.95 98.90 98.95 98.20 99.00 3,885,584 383,336,594 98.656 65.55 65.52 65.55 65.05 65.58 5,865,355 65.356 -0.30%
2018-01-09 0 99.25 99.20 99.25 98.90 100.0 4,146,441 411,978,143 99.357 65.75 65.72 65.75 65.52 66.25 6,259,123 65.820 -0.10%
2018-01-08 0 99.35 99.30 99.35 99.10 99.95 3,454,980 343,441,686 99.405 65.82 65.78 65.82 65.65 66.21 5,215,351 65.852 0.10%
2018-01-05 0 99.25 99.20 99.25 98.80 99.75 3,294,493 327,105,863 99.289 65.75 65.72 65.75 65.45 66.08 4,973,093 65.775 0.15%
2018-01-04 0 99.10 99.05 99.10 98.45 99.35 4,357,990 431,756,893 99.072 65.65 65.62 65.65 65.22 65.82 6,578,460 65.632 0.71%
2018-01-03 0 98.40 98.40 98.45 98.00 99.10 4,186,522 411,348,437 98.255 65.19 65.19 65.22 64.92 65.65 6,319,626 65.091 -0.25%
2018-01-02 0 98.65 98.55 98.65 98.10 99.00 3,129,165 308,383,399 98.551 65.35 65.29 65.35 64.99 65.58 4,723,527 65.287 0.56%
2017-12-29 0 98.10 98.05 98.10 97.85 99.20 4,329,049 425,786,124 98.356 64.99 64.95 64.99 64.82 65.72 6,534,773 65.157 0.31%
2017-12-28 0 97.80 97.80 97.85 96.90 98.00 3,600,945 351,508,845 97.616 64.79 64.79 64.82 64.19 64.92 5,435,687 64.667 1.29%
2017-12-27 0 96.55 96.55 96.60 96.40 96.95 3,218,541 311,004,556 96.629 63.96 63.96 63.99 63.86 64.23 4,858,442 64.013 -0.05%
2017-12-22 0 96.60 96.55 96.60 96.10 97.00 3,852,814 371,610,597 96.452 63.99 63.96 63.99 63.66 64.26 5,815,888 63.896 0.10%
2017-12-21 0 96.50 96.50 96.55 96.15 96.90 2,866,865 276,714,601 96.522 63.93 63.93 63.96 63.70 64.19 4,327,581 63.942 -0.10%
2017-12-20 0 96.60 96.55 96.60 96.00 96.75 2,684,159 258,888,031 96.450 63.99 63.96 63.99 63.60 64.09 4,051,783 63.895 0.05%
2017-12-19 0 96.55 96.55 96.60 96.35 96.90 4,564,904 440,924,771 96.590 63.96 63.96 63.99 63.83 64.19 6,890,800 63.987 0.00%
2017-12-18 0 96.55 96.55 96.60 96.15 97.15 7,492,759 722,571,263 96.436 63.96 63.96 63.99 63.70 64.36 11,310,446 63.885 0.68%
2017-12-15 0 95.90 95.85 95.90 95.50 96.40 5,468,353 524,706,333 95.953 63.53 63.50 63.53 63.27 63.86 8,254,571 63.566 -0.36%
2017-12-14 0 96.25 96.25 96.30 96.00 97.20 6,318,613 609,328,462 96.434 63.76 63.76 63.80 63.60 64.39 9,538,053 63.884 0.05%
2017-12-13 0 96.20 96.15 96.20 95.80 96.55 4,911,488 472,376,679 96.178 63.73 63.70 63.73 63.46 63.96 7,413,974 63.714 0.05%
2017-12-12 0 96.15 96.10 96.15 95.80 96.80 4,003,135 384,916,188 96.154 63.70 63.66 63.70 63.46 64.13 6,042,800 63.698 -0.26%
2017-12-11 0 96.40 96.35 96.40 96.05 96.85 4,949,769 477,190,495 96.407 63.86 63.83 63.86 63.63 64.16 7,471,760 63.866 -0.31%
2017-12-08 0 96.70 96.70 96.75 96.20 98.40 5,356,159 518,339,223 96.774 64.06 64.06 64.09 63.73 65.19 8,085,213 64.110 -1.23%
2017-12-07 0 97.90 97.90 98.05 97.70 99.00 4,217,701 413,954,148 98.147 64.86 64.86 64.95 64.72 65.58 6,366,691 65.019 -0.31%
2017-12-06 0 98.20 98.20 98.25 98.10 99.45 4,825,622 476,151,684 98.672 65.05 65.05 65.09 64.99 65.88 7,284,358 65.366 -0.76%
2017-12-05 0 98.95 98.95 99.00 98.05 99.20 3,689,586 364,960,815 98.916 65.55 65.55 65.58 64.95 65.72 5,569,492 65.529 0.05%
2017-12-04 0 98.90 98.85 98.90 98.40 99.50 3,392,450 334,836,390 98.700 65.52 65.48 65.52 65.19 65.92 5,120,961 65.385 -0.30%
2017-12-01 0 99.20 99.05 99.20 98.30 99.30 6,021,293 595,777,002 98.945 65.72 65.62 65.72 65.12 65.78 9,089,244 65.547 0.92%
2017-11-30 0 98.30 98.30 98.35 97.35 98.95 9,423,191 924,770,599 98.138 65.12 65.12 65.15 64.49 65.55 14,224,466 65.013 0.98%
2017-11-29 0 97.35 97.30 97.35 97.10 98.05 2,505,463 243,924,706 97.357 64.49 64.46 64.49 64.33 64.95 3,782,039 64.496 -0.41%
2017-11-28 0 97.75 97.75 97.80 97.55 98.50 3,199,866 313,166,426 97.869 64.76 64.76 64.79 64.62 65.25 4,830,252 64.834 -0.31%
2017-11-27 0 98.05 98.00 98.05 97.40 98.75 4,114,112 402,438,047 97.819 64.95 64.92 64.95 64.52 65.42 6,210,322 64.801 -0.71%
2017-11-24 0 98.75 98.70 98.75 98.40 99.30 2,252,876 222,464,530 98.747 65.42 65.39 65.42 65.19 65.78 3,400,754 65.416 -0.35%
2017-11-23 0 99.10 99.00 99.10 98.55 99.40 3,563,818 352,519,132 98.916 65.65 65.58 65.65 65.29 65.85 5,379,644 65.528 0.46%
2017-11-22 0 98.65 98.60 98.65 98.00 99.50 6,131,934 604,535,718 98.588 65.35 65.32 65.35 64.92 65.92 9,256,258 65.311 0.87%
2017-11-21 0 97.80 97.80 97.85 97.35 98.50 3,354,075 327,674,093 97.694 64.79 64.79 64.82 64.49 65.25 5,063,033 64.719 0.10%
2017-11-20 0 97.70 97.70 97.75 97.40 99.00 3,179,816 311,171,644 97.858 64.72 64.72 64.76 64.52 65.58 4,799,986 64.828 -0.56%
2017-11-17 0 98.25 98.20 98.25 98.00 98.75 3,632,559 356,823,545 98.229 65.09 65.05 65.09 64.92 65.42 5,483,409 65.073 0.20%
2017-11-16 0 98.05 98.05 98.10 97.80 98.45 4,581,211 449,415,856 98.100 64.95 64.95 64.99 64.79 65.22 6,915,415 64.988 0.05%
2017-11-15 0 98.00 98.00 98.05 96.70 98.20 4,704,520 460,089,797 97.797 64.92 64.92 64.95 64.06 65.05 7,101,552 64.787 1.03%
2017-11-14 0 97.00 96.95 97.00 96.60 97.30 3,245,674 314,396,044 96.866 64.26 64.23 64.26 63.99 64.46 4,899,400 64.170 0.00%
2017-11-13 0 97.00 96.95 97.00 96.80 97.50 4,342,060 420,947,609 96.947 64.26 64.23 64.26 64.13 64.59 6,554,413 64.224 -0.97%
2017-11-10 0 97.95 97.90 97.95 97.60 98.70 6,561,316 644,758,789 98.267 64.89 64.86 64.89 64.66 65.39 9,904,417 65.098 -0.76%
2017-11-09 0 98.70 98.65 98.70 98.05 98.80 3,763,895 370,754,863 98.503 65.39 65.35 65.39 64.95 65.45 5,681,663 65.255 0.00%
2017-11-08 0 98.70 98.65 98.70 98.20 99.05 6,780,861 668,287,765 98.555 65.39 65.35 65.39 65.05 65.62 10,235,824 65.289 -0.30%
2017-11-07 0 99.00 99.00 99.05 98.75 99.20 4,963,711 490,835,261 98.885 65.58 65.58 65.62 65.42 65.72 7,492,806 65.508 0.81%
2017-11-06 0 98.20 98.15 98.20 97.05 98.25 5,984,723 586,836,170 98.056 65.05 65.02 65.05 64.29 65.09 9,034,041 64.958 -0.96%
2017-11-03 0 99.15 99.15 99.20 98.95 99.70 5,181,461 514,010,614 99.202 65.68 65.68 65.72 65.55 66.05 7,821,503 65.718 -0.05%
2017-11-02 0 99.20 99.15 99.20 98.70 99.60 3,274,036 324,535,563 99.124 65.72 65.68 65.72 65.39 65.98 4,942,213 65.666 -0.25%
2017-11-01 0 99.45 99.40 99.45 98.80 99.55 3,075,666 305,118,413 99.204 65.88 65.85 65.88 65.45 65.95 4,642,770 65.719 0.40%
2017-10-31 0 99.05 99.05 99.10 98.75 99.40 3,105,099 307,873,950 99.151 65.62 65.62 65.65 65.42 65.85 4,687,199 65.684 0.35%
2017-10-30 0 98.70 98.65 98.70 98.35 99.95 5,652,020 559,793,318 99.043 65.39 65.35 65.39 65.15 66.21 8,531,820 65.612 -1.05%
2017-10-27 0 99.75 99.70 99.75 99.50 100.9 4,003,716 399,810,667 99.860 66.08 66.05 66.08 65.92 66.84 6,043,677 66.154 -0.20%
2017-10-26 0 99.95 99.90 99.95 99.70 100.3 2,746,124 274,485,575 99.954 66.21 66.18 66.21 66.05 66.45 4,145,321 66.216 -0.15%
2017-10-25 0 100.1 100.1 100.2 99.90 101.3 3,346,828 335,481,533 100.24 66.31 66.31 66.38 66.18 67.11 5,052,093 66.404 -0.40%
2017-10-24 0 100.5 100.4 100.5 100.1 101.4 2,890,099 290,900,168 100.65 66.58 66.51 66.58 66.31 67.17 4,362,653 66.680 -0.59%
2017-10-23 0 101.1 101.1 101.2 100.6 102.0 1,989,165 201,170,233 101.13 66.98 66.98 67.04 66.64 67.57 3,002,678 66.997 -0.39%
2017-10-20 0 101.5 101.4 101.5 101.2 101.8 2,590,901 262,933,484 101.48 67.24 67.17 67.24 67.04 67.44 3,911,009 67.229 0.69%
2017-10-19 0 100.8 100.7 100.8 100.2 102.7 5,804,377 587,880,091 101.28 66.78 66.71 66.78 66.38 68.04 8,761,805 67.096 -1.27%
2017-10-18 0 102.1 102.1 102.2 101.0 102.8 8,329,384 847,114,007 101.70 67.64 67.64 67.70 66.91 68.10 12,573,346 67.374 1.29%
2017-10-17 0 100.8 100.8 100.9 100.1 101.0 3,592,975 361,185,404 100.53 66.78 66.78 66.84 66.31 66.91 5,423,656 66.594 0.20%
2017-10-16 0 100.6 100.6 100.7 100.2 101.0 3,339,650 335,948,304 100.59 66.64 66.64 66.71 66.38 66.91 5,041,258 66.640 0.70%
2017-10-13 0 99.90 99.85 99.90 99.65 100.7 4,625,589 462,414,071 99.969 66.18 66.15 66.18 66.01 66.71 6,982,405 66.226 0.10%
2017-10-12 0 99.80 99.75 99.80 99.70 101.0 6,673,780 667,494,718 100.02 66.11 66.08 66.11 66.05 66.91 10,074,184 66.258 -0.89%
2017-10-11 0 100.7 100.6 100.7 100.3 101.0 4,522,189 455,221,645 100.66 66.71 66.64 66.71 66.45 66.91 6,826,321 66.686 -0.40%
2017-10-10 0 101.1 101.0 101.1 100.6 101.2 3,414,813 344,443,931 100.87 66.98 66.91 66.98 66.64 67.04 5,154,718 66.821 0.30%
2017-10-09 0 100.8 100.8 100.9 100.6 101.4 2,801,393 282,644,231 100.89 66.78 66.78 66.84 66.64 67.17 4,228,750 66.839 -0.10%
2017-10-06 0 100.9 100.8 100.9 100.0 101.4 7,264,605 730,419,622 100.54 66.84 66.78 66.84 66.25 67.17 10,966,044 66.607 -0.10%
2017-10-04 0 101.0 101.0 101.1 99.70 101.2 6,704,531 675,654,382 100.78 66.91 66.91 66.98 66.05 67.04 10,120,603 66.760 1.10%
2017-10-03 0 99.90 99.90 99.95 99.15 100.0 6,793,866 677,288,186 99.691 66.18 66.18 66.21 65.68 66.25 10,255,456 66.042 0.05%
2017-09-29 0 99.85 99.80 99.85 99.05 99.85 4,401,817 438,445,307 99.606 66.15 66.11 66.15 65.62 66.15 6,644,617 65.985 0.10%
2017-09-28 0 99.75 99.70 99.75 99.20 100.0 4,803,885 478,895,471 99.689 66.08 66.05 66.08 65.72 66.25 7,251,546 66.040 0.05%
2017-09-27 0 99.70 99.70 99.75 99.55 101.0 4,700,517 470,818,600 100.16 66.05 66.05 66.08 65.95 66.91 7,095,510 66.354 0.30%
2017-09-26 0 99.40 99.40 99.45 99.20 99.90 3,317,140 329,782,613 99.418 65.85 65.85 65.88 65.72 66.18 5,007,279 65.861 0.10%
2017-09-25 0 99.30 99.30 99.35 99.00 99.85 4,226,554 420,048,152 99.383 65.78 65.78 65.82 65.58 66.15 6,380,055 65.838 -0.45%
2017-09-22 0 99.75 99.75 99.80 99.50 100.5 5,388,395 537,475,293 99.747 66.08 66.08 66.11 65.92 66.58 8,133,873 66.079 -0.45%
2017-09-21 0 100.2 100.1 100.2 99.95 101.0 5,824,549 584,489,899 100.35 66.38 66.31 66.38 66.21 66.91 8,792,255 66.478 -0.40%
2017-09-20 0 100.6 100.5 100.6 99.95 100.9 4,154,071 416,795,993 100.33 66.64 66.58 66.64 66.21 66.84 6,270,640 66.468 -0.30%
2017-09-19 0 100.9 100.8 100.9 100.6 101.6 3,035,308 306,321,567 100.92 66.84 66.78 66.84 66.64 67.31 4,581,849 66.855 -0.20%
2017-09-18 0 101.1 101.0 101.1 100.8 101.8 3,126,722 315,972,070 101.06 66.98 66.91 66.98 66.78 67.44 4,719,840 66.946 0.40%
2017-09-15 0 100.7 100.6 100.7 99.15 100.8 9,165,329 918,870,548 100.26 66.71 66.64 66.71 65.68 66.78 13,835,219 66.415 0.10%
2017-09-14 0 100.6 100.5 100.6 100.0 100.8 3,373,074 338,411,693 100.33 66.64 66.58 66.64 66.25 66.78 5,091,712 66.463 -0.10%
2017-09-13 0 100.7 100.6 100.7 99.25 100.9 2,707,493 271,689,564 100.35 66.71 66.64 66.71 65.75 66.84 4,087,006 66.476 0.30%
2017-09-12 0 100.4 100.4 100.5 100.1 100.7 4,041,998 406,095,269 100.47 66.51 66.51 66.58 66.31 66.71 6,101,464 66.557 -0.59%
2017-09-11 0 101.0 101.0 101.1 100.3 101.8 4,314,145 434,455,741 100.70 66.91 66.91 66.98 66.45 67.44 6,512,275 66.713 1.30%
2017-09-08 0 99.70 99.70 99.75 99.30 99.90 4,313,758 429,576,731 99.583 66.05 66.05 66.08 65.78 66.18 6,511,691 65.970 0.35%
2017-09-07 0 99.35 99.35 99.40 99.20 99.95 5,760,740 573,014,307 99.469 65.82 65.82 65.85 65.72 66.21 8,695,934 65.895 0.00%
2017-09-06 0 99.35 99.35 99.40 99.05 100.2 9,401,395 934,050,144 99.352 65.82 65.82 65.85 65.62 66.38 14,191,565 65.817 -1.05%
2017-09-05 0 100.4 100.3 100.4 100.1 101.3 1,815,359 182,747,383 100.67 66.51 66.45 66.51 66.31 67.11 2,740,315 66.688 -0.20%
2017-09-04 0 100.6 100.5 100.6 100.3 101.5 2,123,713 213,754,096 100.65 66.64 66.58 66.64 66.45 67.24 3,205,781 66.678 -0.32%
2017-09-01 0 101.7 101.6 101.7 101.1 102.1 3,161,409 320,981,175 101.53 66.86 66.79 66.86 66.46 67.12 4,809,084 66.745 -0.68%
2017-08-31 0 102.4 102.2 102.4 101.3 102.4 4,663,395 476,383,071 102.15 67.32 67.18 67.32 66.59 67.32 7,093,881 67.154 0.89%
2017-08-30 0 101.5 101.5 101.6 100.2 102.0 4,331,733 438,952,855 101.33 66.72 66.72 66.79 65.87 67.05 6,589,362 66.615 1.30%
2017-08-29 0 100.2 100.1 100.2 99.90 100.7 4,257,902 427,091,415 100.31 65.87 65.80 65.87 65.67 66.20 6,477,052 65.939 -0.60%
2017-08-28 0 100.8 100.7 100.8 100.8 102.5 4,599,643 465,944,992 101.30 66.26 66.20 66.26 66.26 67.38 6,996,902 66.593 -0.88%
2017-08-25 0 101.7 101.7 101.8 100.6 102.3 4,522,518 459,100,364 101.51 66.86 66.86 66.92 66.13 67.25 6,879,581 66.734 0.20%
2017-08-24 0 101.5 101.5 101.7 101.3 102.5 5,774,970 587,129,905 101.67 66.72 66.72 66.86 66.59 67.38 8,784,791 66.835 -1.17%
2017-08-22 0 102.7 102.6 102.7 101.5 102.9 4,078,855 417,916,592 102.46 67.51 67.45 67.51 66.72 67.64 6,204,688 67.355 1.38%
2017-08-21 0 101.3 101.2 101.3 100.4 101.5 2,855,754 288,661,709 101.08 66.59 66.53 66.59 66.00 66.72 4,344,127 66.449 0.50%
2017-08-18 0 100.8 100.8 100.9 100.3 101.3 3,102,333 312,777,276 100.82 66.26 66.26 66.33 65.94 66.59 4,719,219 66.277 -0.40%
2017-08-17 0 101.2 101.2 101.3 101.1 101.7 4,411,982 446,909,912 101.29 66.53 66.53 66.59 66.46 66.86 6,711,436 66.589 -0.59%
2017-08-16 0 101.8 101.7 101.8 101.1 102.3 4,139,010 420,616,543 101.62 66.92 66.86 66.92 66.46 67.25 6,296,195 66.805 -0.20%
2017-08-15 0 102.0 101.9 102.0 101.2 102.5 5,512,756 561,261,877 101.81 67.05 66.99 67.05 66.53 67.38 8,385,915 66.929 0.00%
2017-08-14 0 102.0 101.9 102.0 101.3 102.2 3,633,779 370,048,858 101.84 67.05 66.99 67.05 66.59 67.18 5,527,646 66.945 0.89%
2017-08-11 0 101.1 101.1 101.2 101.0 102.7 9,085,921 922,341,470 101.51 66.46 66.46 66.53 66.40 67.51 13,821,356 66.733 -2.13%
2017-08-10 0 103.3 103.3 103.4 103.3 105.0 7,011,874 729,075,339 103.98 67.91 67.91 67.97 67.91 69.03 10,666,349 68.353 -1.81%
2017-08-09 0 105.2 105.0 105.2 103.9 105.8 6,179,253 647,850,983 104.84 69.16 69.03 69.16 68.30 69.55 9,399,780 68.922 0.67%
2017-08-08 0 104.5 104.4 104.5 103.5 104.7 8,705,065 905,431,871 104.01 68.70 68.63 68.70 68.04 68.83 13,242,004 68.376 -0.10%
2017-08-07 0 104.6 104.6 104.7 103.8 105.0 4,734,058 494,812,233 104.52 68.76 68.76 68.83 68.24 69.03 7,201,372 68.711 -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 69.09 69.09 69.16 67.91 70.01 26,465,537 68.754 -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 71.33 71.26 71.33 69.42 71.59 14,896,761 70.691 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 70.67 70.67 70.73 68.43 71.00 18,612,061 69.775 3.07%
2017-08-01 0 104.3 104.3 104.4 102.9 104.5 7,480,120 776,039,537 103.75 68.57 68.57 68.63 67.64 68.70 11,378,637 68.201 1.36%
2017-07-31 0 102.9 102.8 102.9 102.1 103.5 6,901,169 710,370,171 102.93 67.64 67.58 67.64 67.12 68.04 10,497,946 67.668 0.78%
2017-07-28 0 102.1 102.0 102.1 101.6 102.1 3,725,196 379,647,175 101.91 67.12 67.05 67.12 66.79 67.12 5,666,708 66.996 0.29%
2017-07-27 0 101.8 101.8 101.9 101.0 102.0 3,734,961 379,501,128 101.61 66.92 66.92 66.99 66.40 67.05 5,681,562 66.795 0.30%
2017-07-26 0 101.5 101.4 101.5 101.0 101.7 4,437,605 449,212,224 101.23 66.72 66.66 66.72 66.40 66.86 6,750,413 66.546 0.00%
2017-07-25 0 101.5 101.4 101.5 100.8 101.9 4,751,385 481,621,753 101.36 66.72 66.66 66.72 66.26 66.99 7,227,730 66.635 0.10%
2017-07-24 0 101.4 101.3 101.4 100.8 101.9 3,954,568 401,584,853 101.55 66.66 66.59 66.66 66.26 66.99 6,015,625 66.757 0.60%
2017-07-21 0 100.8 100.8 100.9 100.8 102.5 6,099,890 618,648,232 101.42 66.26 66.26 66.33 66.26 67.38 9,279,054 66.671 0.40%
2017-07-20 0 100.4 100.3 100.4 99.80 101.1 3,158,344 317,072,376 100.39 66.00 65.94 66.00 65.61 66.46 4,804,422 65.996 0.30%
2017-07-19 0 100.1 100.0 100.1 99.75 100.8 3,022,346 302,723,696 100.16 65.80 65.74 65.80 65.57 66.26 4,597,544 65.845 -0.40%
2017-07-18 0 100.5 100.4 100.5 99.50 100.5 3,270,632 327,256,267 100.06 66.07 66.00 66.07 65.41 66.07 4,975,232 65.777 0.20%
2017-07-17 0 100.3 100.3 100.4 100.0 101.9 2,692,817 271,111,254 100.68 65.94 65.94 66.00 65.74 66.99 4,096,270 66.185 -0.30%
2017-07-14 0 100.6 100.5 100.6 100.0 101.2 2,516,382 252,916,060 100.51 66.13 66.07 66.13 65.74 66.53 3,827,880 66.072 -0.20%
2017-07-13 0 100.8 100.6 100.8 100.1 102.0 5,157,763 519,253,081 100.67 66.26 66.13 66.26 65.80 67.05 7,845,906 66.181 1.46%
2017-07-12 0 99.35 99.35 99.40 98.85 99.80 3,060,321 303,964,533 99.324 65.31 65.31 65.34 64.98 65.61 4,655,311 65.294 0.40%
2017-07-11 0 98.95 98.95 99.00 98.45 99.15 3,255,518 321,940,075 98.891 65.05 65.05 65.08 64.72 65.18 4,952,241 65.009 0.71%
2017-07-10 0 98.25 98.20 98.25 97.20 98.70 3,656,741 358,804,203 98.121 64.59 64.55 64.59 63.90 64.88 5,562,575 64.503 1.08%
2017-07-07 0 97.20 97.15 97.20 96.70 97.80 3,825,510 371,404,137 97.086 63.90 63.86 63.90 63.57 64.29 5,819,304 63.823 -0.05%
2017-07-06 0 97.25 97.25 97.30 96.60 97.35 3,213,937 311,902,495 97.047 63.93 63.93 63.96 63.50 64.00 4,888,989 63.797 0.62%
2017-07-05 0 96.65 96.65 96.70 96.00 96.65 3,357,423 323,556,126 96.370 63.54 63.54 63.57 63.11 63.54 5,107,257 63.352 0.16%
2017-07-04 0 96.50 96.50 96.55 96.00 98.00 5,209,125 503,707,537 96.697 63.44 63.44 63.47 63.11 64.42 7,924,037 63.567 -0.97%
2017-07-03 0 97.45 97.45 97.50 97.00 97.70 3,858,211 375,963,204 97.445 64.06 64.06 64.09 63.77 64.23 5,869,048 64.059 -0.56%
2017-06-30 0 98.00 97.95 98.00 97.75 98.25 5,630,550 551,330,791 97.918 64.42 64.39 64.42 64.26 64.59 8,565,101 64.369 -0.51%
2017-06-29 0 98.50 98.50 98.60 98.10 99.25 4,116,309 405,551,727 98.523 64.75 64.75 64.82 64.49 65.25 6,261,663 64.767 -0.35%
2017-06-28 0 98.85 98.85 98.90 98.40 99.30 4,200,757 415,248,247 98.851 64.98 64.98 65.02 64.69 65.28 6,390,123 64.983 0.51%
2017-06-27 0 98.35 98.30 98.35 97.90 99.00 3,041,893 298,852,954 98.246 64.65 64.62 64.65 64.36 65.08 4,627,278 64.585 -0.56%
2017-06-26 0 98.90 98.85 98.90 98.35 98.90 2,402,076 236,925,810 98.634 65.02 64.98 65.02 64.65 65.02 3,653,999 64.840 -0.15%
2017-06-23 0 99.05 99.00 99.05 98.25 99.50 3,628,480 358,767,890 98.876 65.11 65.08 65.11 64.59 65.41 5,519,585 64.999 0.00%
2017-06-22 0 99.05 99.00 99.05 98.00 99.50 3,682,618 365,206,745 99.170 65.11 65.08 65.11 64.42 65.41 5,601,939 65.193 0.56%
2017-06-21 0 98.50 98.50 98.55 97.95 99.00 2,929,668 288,708,540 98.547 64.75 64.75 64.79 64.39 65.08 4,456,564 64.783 0.00%
2017-06-20 0 98.50 98.50 98.55 98.50 99.90 3,491,338 345,556,577 98.975 64.75 64.75 64.79 64.75 65.67 5,310,967 65.065 -0.20%
2017-06-19 0 98.70 98.65 98.70 97.80 99.45 2,033,597 200,095,804 98.395 64.88 64.85 64.88 64.29 65.38 3,093,475 64.683 0.71%
2017-06-16 0 98.00 97.95 98.00 97.85 100.0 4,903,278 482,075,086 98.317 64.42 64.39 64.42 64.32 65.74 7,458,787 64.632 -0.76%
2017-06-15 0 98.75 98.70 98.75 98.30 99.35 2,873,488 283,823,797 98.773 64.92 64.88 64.92 64.62 65.31 4,371,103 64.932 -0.15%
2017-06-14 0 98.90 98.90 99.10 98.50 99.80 3,485,388 345,356,366 99.087 65.02 65.02 65.15 64.75 65.61 5,301,916 65.138 -0.40%
2017-06-13 0 99.30 99.25 99.30 99.05 100.2 5,371,206 533,561,199 99.337 65.28 65.25 65.28 65.11 65.87 8,170,592 65.303 -0.45%
2017-06-12 0 99.75 99.70 99.75 99.20 100.3 4,243,936 422,697,686 99.600 65.57 65.54 65.57 65.21 65.94 6,455,807 65.476 -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 65.74 65.74 65.80 65.08 66.07 16,623,455 65.595 -1.28%
2017-06-08 0 101.3 101.2 101.3 100.9 101.5 3,524,936 356,918,195 101.26 66.59 66.53 66.59 66.33 66.72 5,362,076 66.563 0.30%
2017-06-07 0 101.0 100.9 101.0 100.7 101.5 3,599,558 364,021,441 101.13 66.40 66.33 66.40 66.20 66.72 5,475,589 66.481 -0.59%
2017-06-06 0 101.6 101.6 101.7 100.1 101.7 3,243,512 328,517,278 101.28 66.79 66.79 66.86 65.80 66.86 4,933,978 66.583 0.79%
2017-06-05 0 100.8 100.8 101.0 100.6 101.7 3,902,245 394,130,807 101.00 66.26 66.26 66.40 66.13 66.86 5,936,032 66.396 -1.08%
2017-06-02 0 101.9 101.7 101.9 101.2 101.9 3,547,748 360,429,653 101.59 66.99 66.86 66.99 66.53 66.99 5,396,777 66.786 0.69%
2017-06-01 0 101.2 101.2 101.3 100.6 101.9 3,847,642 389,721,270 101.29 66.53 66.53 66.59 66.13 66.99 5,852,971 66.585 -0.39%
2017-05-31 0 101.6 101.5 101.6 101.0 101.9 5,177,744 525,690,330 101.53 66.79 66.72 66.79 66.40 66.99 7,876,300 66.743 -0.20%
2017-05-29 0 101.8 101.8 101.9 101.1 102.2 3,471,956 353,556,461 101.83 66.92 66.92 66.99 66.46 67.18 5,281,483 66.943 -0.10%
2017-05-26 0 101.9 101.7 101.9 101.1 102.5 3,345,377 340,257,926 101.71 66.99 66.86 66.99 66.46 67.38 5,088,933 66.862 0.20%
2017-05-25 0 101.7 101.7 101.8 101.3 102.4 5,828,303 594,117,326 101.94 66.86 66.86 66.92 66.59 67.32 8,865,920 67.011 0.00%
2017-05-24 0 101.7 101.5 101.7 100.2 102.0 6,114,259 619,902,876 101.39 66.86 66.72 66.86 65.87 67.05 9,300,912 66.650 1.40%
2017-05-23 0 100.3 100.2 100.3 99.35 100.4 5,539,687 553,278,052 99.875 65.94 65.87 65.94 65.31 66.00 8,426,882 65.656 0.65%
2017-05-22 0 99.65 99.65 99.70 99.30 101.0 4,086,909 409,068,549 100.09 65.51 65.51 65.54 65.28 66.40 6,216,940 65.799 0.05%
2017-05-19 0 99.60 99.55 99.60 98.65 99.90 2,912,419 289,244,946 99.314 65.48 65.44 65.48 64.85 65.67 4,430,325 65.288 0.50%
2017-05-18 0 99.10 99.05 99.10 98.70 100.2 6,702,439 665,802,065 99.337 65.15 65.11 65.15 64.88 65.87 10,195,642 65.303 -1.69%
2017-05-17 0 100.8 100.7 100.8 100.3 100.9 4,707,736 473,517,585 100.58 66.26 66.20 66.26 65.94 66.33 7,161,332 66.121 0.20%
2017-05-16 0 100.6 100.5 100.6 99.70 101.0 5,340,714 536,556,388 100.47 66.13 66.07 66.13 65.54 66.40 8,124,208 66.044 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 66.10 66.04 66.10 65.46 66.30 16,568,291 65.771 0.89%
2017-05-12 0 101.6 101.6 101.7 100.9 102.0 4,955,540 503,201,508 101.54 65.52 65.52 65.59 65.07 65.78 7,684,098 65.486 -0.29%
2017-05-11 0 101.9 101.8 101.9 100.9 102.8 7,770,669 790,814,226 101.77 65.72 65.65 65.72 65.07 66.30 12,049,258 65.632 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 64.94 64.88 64.94 63.62 65.01 16,017,571 64.597 2.29%
2017-05-09 0 98.45 98.45 98.50 97.20 98.70 6,147,893 602,889,600 98.064 63.49 63.49 63.52 62.69 63.65 9,532,969 63.243 0.82%
2017-05-08 0 97.65 97.60 97.65 96.50 98.20 4,966,888 484,665,924 97.579 62.98 62.94 62.98 62.23 63.33 7,701,694 62.930 0.57%
2017-05-05 0 97.10 97.05 97.10 96.05 98.00 3,722,775 361,097,112 96.997 62.62 62.59 62.62 61.94 63.20 5,772,563 62.554 -0.61%
2017-05-04 0 97.70 97.65 97.70 96.80 98.20 4,897,314 477,590,424 97.521 63.01 62.98 63.01 62.43 63.33 7,593,812 62.892 -0.05%
2017-05-02 0 97.75 97.70 97.75 96.80 97.95 5,712,307 556,317,870 97.389 63.04 63.01 63.04 62.43 63.17 8,857,546 62.807 0.62%
2017-04-28 0 97.15 97.15 97.20 96.55 97.20 3,860,932 374,506,444 96.999 62.65 62.65 62.69 62.27 62.69 5,986,790 62.555 0.15%
2017-04-27 0 97.00 96.95 97.00 95.85 97.15 3,795,750 367,199,111 96.740 62.56 62.52 62.56 61.81 62.65 5,885,719 62.388 0.10%
2017-04-26 0 96.90 96.90 96.95 96.65 97.60 5,066,719 492,336,111 97.171 62.49 62.49 62.52 62.33 62.94 7,856,493 62.666 0.05%
2017-04-25 0 96.85 96.80 96.85 95.30 97.20 7,190,803 694,236,212 96.545 62.46 62.43 62.46 61.46 62.69 11,150,113 62.263 1.89%
2017-04-24 0 95.05 95.05 95.10 94.10 95.40 7,994,483 758,606,455 94.891 61.30 61.30 61.33 60.69 61.52 12,396,305 61.196 2.04%
2017-04-21 0 93.15 93.15 93.25 93.10 94.10 4,560,757 426,236,357 93.457 60.07 60.07 60.14 60.04 60.69 7,071,944 60.271 -0.80%
2017-04-20 0 93.90 93.85 93.90 93.05 94.10 5,196,363 486,842,970 93.689 60.56 60.52 60.56 60.01 60.69 8,057,520 60.421 0.21%
2017-04-19 0 93.70 93.70 93.75 93.60 94.90 6,939,354 652,258,697 93.994 60.43 60.43 60.46 60.36 61.20 10,760,215 60.618 -0.43%
2017-04-18 0 94.10 94.05 94.10 93.50 95.50 6,126,166 575,766,340 93.985 60.69 60.65 60.69 60.30 61.59 9,499,279 60.612 -0.74%
2017-04-13 0 94.80 94.75 94.80 94.35 95.00 4,668,447 441,803,384 94.636 61.14 61.11 61.14 60.85 61.27 7,238,929 61.032 -0.73%
2017-04-12 0 95.50 95.45 95.50 94.65 95.55 3,993,502 379,645,205 95.066 61.59 61.56 61.59 61.04 61.62 6,192,354 61.309 -0.05%
2017-04-11 0 95.55 95.50 95.55 95.20 96.35 3,825,721 366,122,994 95.700 61.62 61.59 61.62 61.40 62.14 5,932,192 61.718 -0.16%
2017-04-10 0 95.70 95.65 95.70 95.45 96.40 1,527,068 146,266,643 95.783 61.72 61.69 61.72 61.56 62.17 2,367,883 61.771 0.26%
2017-04-07 0 95.45 95.45 95.70 94.40 95.90 4,583,070 436,440,496 95.229 61.56 61.56 61.72 60.88 61.85 7,106,543 61.414 -0.26%
2017-04-06 0 95.70 95.60 95.70 95.20 95.95 5,255,156 502,186,567 95.561 61.72 61.65 61.72 61.40 61.88 8,148,684 61.628 0.26%
2017-04-05 0 95.45 95.40 95.45 95.15 96.00 6,318,973 603,429,860 95.495 61.56 61.52 61.56 61.36 61.91 9,798,247 61.585 0.00%
2017-04-03 0 95.45 95.40 95.45 94.70 96.00 5,334,066 509,086,515 95.441 61.56 61.52 61.56 61.07 61.91 8,271,043 61.550 -0.16%
2017-03-31 0 95.60 95.60 95.65 95.60 97.00 5,807,315 556,814,899 95.882 61.65 61.65 61.69 61.65 62.56 9,004,866 61.835 -1.19%
2017-03-30 0 96.75 96.70 96.75 96.15 97.00 5,609,279 541,942,259 96.615 62.39 62.36 62.39 62.01 62.56 8,697,790 62.308 0.42%
2017-03-29 0 96.35 96.30 96.35 95.95 97.20 5,317,403 512,358,456 96.355 62.14 62.10 62.14 61.88 62.69 8,245,205 62.140 -0.57%
2017-03-28 0 96.90 96.90 96.95 96.80 97.50 4,428,997 430,156,872 97.123 62.49 62.49 62.52 62.43 62.88 6,867,636 62.635 0.05%
2017-03-27 0 96.85 96.80 96.85 96.30 97.50 6,914,858 670,020,100 96.896 62.46 62.43 62.46 62.10 62.88 10,722,231 62.489 -0.97%
2017-03-24 0 97.80 97.75 97.80 96.80 97.85 5,507,491 536,454,736 97.405 63.07 63.04 63.07 62.43 63.10 8,539,957 62.817 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 63.07 63.04 63.07 62.20 63.17 19,626,725 62.804 1.40%
2017-03-22 0 96.45 96.45 96.50 96.40 97.50 6,896,893 667,400,568 96.768 62.20 62.20 62.23 62.17 62.88 10,694,374 62.407 -0.52%
2017-03-21 0 96.95 96.90 97.00 96.55 97.25 6,646,876 644,717,314 96.996 62.52 62.49 62.56 62.27 62.72 10,306,696 62.553 -0.05%
2017-03-20 0 97.00 96.95 97.00 96.75 97.40 5,021,538 487,110,587 97.004 62.56 62.52 62.56 62.39 62.81 7,786,435 62.559 -0.10%
2017-03-17 0 97.10 97.05 97.10 96.75 97.40 5,444,977 528,346,631 97.034 62.62 62.59 62.62 62.39 62.81 8,443,022 62.578 0.21%
2017-03-16 0 96.90 96.90 96.95 96.45 97.70 6,145,816 595,635,406 96.917 62.49 62.49 62.52 62.20 63.01 9,529,749 62.503 0.00%
2017-03-15 0 96.90 96.60 96.90 95.00 97.40 5,239,578 506,238,143 96.618 62.49 62.30 62.49 61.27 62.81 8,124,529 62.310 0.78%
2017-03-14 0 96.15 96.15 96.20 95.85 96.40 3,341,638 320,971,838 96.052 62.01 62.01 62.04 61.81 62.17 5,181,569 61.945 0.26%
2017-03-13 0 95.90 95.85 95.90 95.25 96.00 3,254,015 311,707,658 95.792 61.85 61.81 61.85 61.43 61.91 5,045,700 61.777 0.26%
2017-03-10 0 95.65 95.60 95.65 94.35 96.10 3,026,601 288,931,115 95.464 61.69 61.65 61.69 60.85 61.98 4,693,070 61.565 0.16%
2017-03-09 0 95.50 95.50 95.55 94.90 96.05 3,374,201 321,451,850 95.268 61.59 61.59 61.62 61.20 61.94 5,232,061 61.439 -0.93%
2017-03-08 0 96.40 96.35 96.40 96.05 96.90 3,250,556 313,339,924 96.396 62.17 62.14 62.17 61.94 62.49 5,040,337 62.166 0.42%
2017-03-07 0 96.00 95.95 96.00 95.00 96.65 5,646,370 543,181,986 96.200 61.91 61.88 61.91 61.27 62.33 8,755,304 62.040 0.58%
2017-03-06 0 95.45 95.45 95.50 94.55 95.95 3,853,734 366,915,334 95.210 61.56 61.56 61.59 60.98 61.88 5,975,629 61.402 0.10%
2017-03-03 0 95.35 95.30 95.35 95.00 95.80 3,499,871 333,672,432 95.338 61.49 61.46 61.49 61.27 61.78 5,426,926 61.485 -0.88%
2017-03-02 0 96.20 96.15 96.20 96.00 97.95 6,224,875 600,709,533 96.501 62.04 62.01 62.04 61.91 63.17 9,652,338 62.235 -0.10%
2017-03-01 0 96.30 96.25 96.30 95.40 96.70 4,346,458 418,220,835 96.221 62.10 62.07 62.10 61.52 62.36 6,739,650 62.054 0.42%
2017-02-28 0 95.90 95.90 95.95 95.90 97.50 8,566,925 828,163,395 96.670 61.85 61.85 61.88 61.85 62.88 13,283,938 62.343 -0.42%
2017-02-27 0 96.30 96.25 96.30 94.60 96.85 10,206,416 982,234,685 96.237 62.10 62.07 62.10 61.01 62.46 15,826,145 62.064 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 60.94 60.94 60.98 60.01 61.52 20,844,541 60.944 2.16%
2017-02-23 0 92.50 92.50 92.65 92.20 92.85 6,605,769 611,406,749 92.556 59.65 59.65 59.75 59.46 59.88 10,242,955 59.690 -0.80%
2017-02-22 0 93.25 93.25 93.30 92.70 93.60 3,829,077 356,765,957 93.173 60.14 60.14 60.17 59.78 60.36 5,937,396 60.088 0.16%
2017-02-21 0 93.10 93.00 93.10 92.50 93.65 4,362,345 405,310,231 92.911 60.04 59.98 60.04 59.65 60.40 6,764,285 59.919 0.32%
2017-02-20 0 92.80 92.75 92.80 92.30 93.50 4,018,618 372,531,762 92.701 59.85 59.82 59.85 59.53 60.30 6,231,299 59.784 -0.54%
2017-02-17 0 93.30 93.30 93.35 92.60 93.65 4,008,662 374,507,095 93.424 60.17 60.17 60.20 59.72 60.40 6,215,861 60.250 0.54%
2017-02-16 0 92.80 92.80 92.90 92.60 93.75 5,012,333 465,635,472 92.898 59.85 59.85 59.91 59.72 60.46 7,772,161 59.911 -0.32%
2017-02-15 0 93.10 93.10 93.15 93.00 94.15 8,199,546 766,739,186 93.510 60.04 60.04 60.07 59.98 60.72 12,714,278 60.305 -0.05%
2017-02-14 0 93.15 93.15 93.20 91.80 93.35 7,355,401 680,788,857 92.556 60.07 60.07 60.11 59.20 60.20 11,405,340 59.690 1.58%
2017-02-13 0 91.70 91.70 91.75 91.60 92.25 4,046,440 371,873,182 91.901 59.14 59.14 59.17 59.07 59.49 6,274,440 59.268 0.22%
2017-02-10 0 91.50 91.45 91.50 91.35 92.35 5,985,899 549,474,038 91.795 59.01 58.98 59.01 58.91 59.56 9,281,780 59.199 0.33%
2017-02-09 0 91.20 91.20 91.35 91.10 92.05 5,180,407 474,641,352 91.622 58.82 58.82 58.91 58.75 59.36 8,032,778 59.088 -0.16%
2017-02-08 0 91.35 91.30 91.35 90.65 91.35 5,993,686 545,736,546 91.052 58.91 58.88 58.91 58.46 58.91 9,293,855 58.720 -0.27%
2017-02-07 0 91.60 91.55 91.60 91.45 92.10 4,830,763 443,511,533 91.810 59.07 59.04 59.07 58.98 59.40 7,490,617 59.209 -0.05%
2017-02-06 0 91.65 91.65 91.85 91.35 92.05 3,064,487 281,353,462 91.811 59.11 59.11 59.23 58.91 59.36 4,751,817 59.210 -0.11%
2017-02-03 0 91.75 91.75 91.80 91.55 92.70 2,770,172 254,760,756 91.966 59.17 59.17 59.20 59.04 59.78 4,295,450 59.309 -0.27%
2017-02-02 0 92.00 91.95 92.00 91.80 92.95 2,201,171 202,964,029 92.207 59.33 59.30 59.33 59.20 59.94 3,413,152 59.465 -0.22%
2017-02-01 0 92.20 92.20 92.25 91.40 92.40 5,525,317 508,157,189 91.969 59.46 59.46 59.49 58.94 59.59 8,567,598 59.312 -1.34%
2017-01-27 0 93.45 93.40 93.45 92.00 93.75 2,659,956 247,992,756 93.232 60.27 60.23 60.27 59.33 60.46 4,124,548 60.126 1.25%
2017-01-26 0 92.30 92.30 92.35 91.55 92.50 2,734,233 252,313,240 92.279 59.53 59.53 59.56 59.04 59.65 4,239,722 59.512 0.71%
2017-01-25 0 91.65 91.60 91.65 91.30 92.20 3,615,838 331,164,653 91.587 59.11 59.07 59.11 58.88 59.46 5,606,746 59.065 -0.70%
2017-01-24 0 92.30 92.25 92.30 91.30 92.30 4,117,446 379,242,396 92.106 59.53 59.49 59.53 58.88 59.53 6,384,543 59.400 0.98%
2017-01-23 0 91.40 91.40 91.50 91.40 92.80 5,110,424 469,551,634 91.881 58.94 58.94 59.01 58.94 59.85 7,924,262 59.255 -0.33%
2017-01-20 0 91.70 91.70 91.75 91.30 92.10 4,861,340 445,525,014 91.647 59.14 59.14 59.17 58.88 59.40 7,538,030 59.104 0.55%
2017-01-19 0 91.20 91.20 91.25 90.55 91.75 3,491,208 317,517,689 90.948 58.82 58.82 58.85 58.40 59.17 5,413,493 58.653 -0.55%
2017-01-18 0 91.70 91.65 91.70 90.80 92.00 6,714,649 614,534,105 91.521 59.14 59.11 59.14 58.56 59.33 10,411,785 59.023 1.44%
2017-01-17 0 90.40 90.30 90.40 89.40 90.60 3,400,955 306,032,156 89.984 58.30 58.24 58.30 57.65 58.43 5,273,546 58.032 -0.22%
2017-01-16 0 90.60 90.55 90.60 90.00 91.70 3,958,313 357,538,746 90.326 58.43 58.40 58.43 58.04 59.14 6,137,790 58.252 -1.58%
2017-01-13 0 92.05 92.00 92.05 91.20 92.15 4,235,011 388,662,898 91.774 59.36 59.33 59.36 58.82 59.43 6,566,840 59.186 0.49%
2017-01-12 0 91.60 91.60 91.65 91.30 92.40 4,247,629 389,787,666 91.766 59.07 59.07 59.11 58.88 59.59 6,586,405 59.181 -0.70%
2017-01-11 0 92.25 92.20 92.25 90.60 92.50 5,943,878 544,764,190 91.651 59.49 59.46 59.49 58.43 59.65 9,216,622 59.107 1.43%
2017-01-10 0 90.95 90.85 90.95 89.80 90.95 4,893,132 442,301,887 90.392 58.65 58.59 58.65 57.91 58.65 7,587,327 58.295 1.06%
2017-01-09 0 90.00 89.95 90.00 89.70 91.00 4,810,131 433,529,127 90.128 58.04 58.01 58.04 57.85 58.69 7,458,625 58.125 -0.17%
2017-01-06 0 90.15 90.10 90.15 89.60 90.95 5,549,846 500,106,081 90.112 58.14 58.11 58.14 57.78 58.65 8,605,633 58.114 -0.61%
2017-01-05 0 90.70 90.65 90.70 90.05 91.25 3,496,704 316,852,402 90.615 58.49 58.46 58.49 58.07 58.85 5,422,016 58.438 0.61%
2017-01-04 0 90.15 89.80 90.15 89.35 91.05 3,966,484 357,178,750 90.049 58.14 57.91 58.14 57.62 58.72 6,150,460 58.074 -0.72%
2017-01-03 0 90.80 90.60 90.80 88.00 90.80 5,620,699 505,537,247 89.942 58.56 58.43 58.56 56.75 58.56 8,715,498 58.004 3.30%
2016-12-30 0 87.90 87.90 88.10 87.00 88.45 5,452,430 479,603,678 87.961 56.69 56.69 56.82 56.11 57.04 8,454,579 56.727 0.00%
2016-12-29 0 87.90 87.85 87.90 87.35 88.30 6,454,700 566,384,493 87.748 56.69 56.66 56.69 56.33 56.95 10,008,706 56.589 -0.23%
2016-12-28 0 88.10 88.10 88.15 87.70 89.00 8,645,808 761,460,735 88.073 56.82 56.82 56.85 56.56 57.40 13,406,255 56.799 0.00%
2016-12-23 0 88.10 88.10 88.15 87.90 88.60 4,194,707 369,480,319 88.083 56.82 56.82 56.85 56.69 57.14 6,504,344 56.805 -0.73%
2016-12-22 0 88.75 88.70 88.75 88.35 89.60 9,158,672 814,044,942 88.882 57.24 57.20 57.24 56.98 57.78 14,201,506 57.321 0.97%
2016-12-21 0 87.90 87.90 88.05 87.90 88.90 7,829,361 689,996,999 88.129 56.69 56.69 56.78 56.69 57.33 12,140,266 56.835 -0.34%
2016-12-20 0 88.20 88.20 88.35 88.20 89.35 5,303,211 470,232,946 88.669 56.88 56.88 56.98 56.88 57.62 8,223,199 57.184 -0.68%
2016-12-19 0 88.80 88.75 88.80 88.30 89.55 7,731,305 687,129,841 88.876 57.27 57.24 57.27 56.95 57.75 11,988,220 57.317 -1.33%
2016-12-16 0 90.00 90.00 90.05 89.95 90.45 8,235,323 741,879,166 90.085 58.04 58.04 58.07 58.01 58.33 12,769,754 58.097 -0.28%
2016-12-15 0 90.25 90.25 90.30 90.15 91.10 7,659,319 692,982,915 90.476 58.20 58.20 58.24 58.14 58.75 11,876,598 58.349 -1.20%
2016-12-14 0 91.35 91.35 91.40 91.25 91.90 3,942,131 360,957,392 91.564 58.91 58.91 58.94 58.85 59.27 6,112,698 59.050 0.11%
2016-12-13 0 91.25 91.25 91.30 91.00 91.95 9,773,685 895,062,740 91.579 58.85 58.85 58.88 58.69 59.30 15,155,149 59.060 -0.87%
2016-12-12 0 92.05 92.05 92.15 92.05 93.45 7,249,924 672,452,457 92.753 59.36 59.36 59.43 59.36 60.27 11,241,787 59.817 -0.97%
2016-12-09 0 92.95 92.90 92.95 92.20 93.30 7,071,833 656,225,754 92.794 59.94 59.91 59.94 59.46 60.17 10,965,637 59.844 0.60%
2016-12-08 0 92.40 92.40 92.50 92.30 93.20 7,752,208 718,151,421 92.638 59.59 59.59 59.65 59.53 60.11 12,020,632 59.743 -0.22%
2016-12-07 0 92.60 92.60 92.80 92.50 93.45 6,834,433 634,260,090 92.804 59.72 59.72 59.85 59.65 60.27 10,597,523 59.850 -1.33%
2016-12-06 0 93.85 93.80 93.85 93.70 94.60 3,922,560 369,004,485 94.072 60.52 60.49 60.52 60.43 61.01 6,082,351 60.668 0.48%
2016-12-05 0 93.40 93.40 93.45 93.05 94.70 3,825,245 357,810,895 93.539 60.23 60.23 60.27 60.01 61.07 5,931,454 60.324 -0.43%
2016-12-02 0 93.80 93.80 93.85 93.80 94.70 3,617,300 340,263,266 94.066 60.49 60.49 60.52 60.49 61.07 5,609,013 60.664 -0.95%
2016-12-01 0 94.70 94.70 94.95 94.50 95.35 3,638,853 345,210,184 94.868 61.07 61.07 61.23 60.94 61.49 5,642,433 61.181 0.21%
2016-11-30 0 94.50 94.45 94.50 93.75 94.50 4,838,414 456,319,029 94.312 60.94 60.91 60.94 60.46 60.94 7,502,481 60.822 0.11%
2016-11-29 0 94.40 94.35 94.40 93.90 94.55 3,672,378 346,514,306 94.357 60.88 60.85 60.88 60.56 60.98 5,694,417 60.852 -0.21%
2016-11-28 0 94.60 94.60 94.65 94.10 95.20 5,909,727 558,408,999 94.490 61.01 61.01 61.04 60.69 61.40 9,163,667 60.937 -0.53%
2016-11-25 0 95.10 95.10 95.15 94.60 95.55 3,661,207 348,682,933 95.237 61.33 61.33 61.36 61.01 61.62 5,677,095 61.419 -0.52%
2016-11-24 0 95.60 95.60 95.65 95.05 96.05 2,756,949 263,815,773 95.691 61.65 61.65 61.69 61.30 61.94 4,274,946 61.712 -0.62%
2016-11-23 0 96.20 96.20 96.35 95.95 96.90 3,678,531 355,094,187 96.532 62.04 62.04 62.14 61.88 62.49 5,703,958 62.254 -0.31%
2016-11-22 0 96.50 96.45 96.50 95.65 96.80 3,567,071 344,108,686 96.468 62.23 62.20 62.23 61.69 62.43 5,531,127 62.213 0.78%
2016-11-21 0 95.75 95.75 95.80 94.75 96.45 5,057,529 485,202,975 95.937 61.75 61.75 61.78 61.11 62.20 7,842,243 61.870 0.90%
2016-11-18 0 94.90 94.85 94.90 94.30 95.60 6,587,831 625,302,216 94.918 61.20 61.17 61.20 60.81 61.65 10,215,140 61.213 1.39%
2016-11-17 0 93.60 93.55 93.60 92.20 93.60 6,460,751 599,787,809 92.836 60.36 60.33 60.36 59.46 60.36 10,018,089 59.870 0.11%
2016-11-16 0 93.50 93.45 93.50 93.20 93.95 3,255,910 304,620,070 93.559 60.30 60.27 60.30 60.11 60.59 5,048,639 60.337 -0.11%
2016-11-15 0 93.60 93.55 93.60 92.85 94.45 2,404,331 224,794,360 93.496 60.36 60.33 60.36 59.88 60.91 3,728,174 60.296 0.27%
2016-11-14 0 93.35 93.30 93.35 92.65 93.40 3,527,094 328,163,469 93.041 60.20 60.17 60.20 59.75 60.23 5,469,138 60.003 -0.48%
2016-11-11 0 93.80 93.75 93.80 93.05 94.00 5,313,578 496,382,808 93.418 60.49 60.46 60.49 60.01 60.62 8,239,274 60.246 -1.00%
2016-11-10 0 94.75 94.75 94.80 94.25 96.40 5,634,013 533,851,397 94.755 61.11 61.11 61.14 60.78 62.17 8,736,143 61.108 0.74%
2016-11-09 0 94.05 94.05 94.10 92.00 96.70 9,161,691 855,912,355 93.423 60.65 60.65 60.69 59.33 62.36 14,206,187 60.249 -2.13%
2016-11-08 0 96.10 96.10 96.15 95.45 96.35 2,369,086 227,328,818 95.956 61.98 61.98 62.01 61.56 62.14 3,673,523 61.883 0.26%
2016-11-07 0 95.85 95.85 96.00 94.80 96.25 3,260,689 312,381,296 95.802 61.81 61.81 61.91 61.14 62.07 5,056,049 61.784 0.37%
2016-11-04 0 95.50 95.45 95.50 94.80 96.50 4,545,690 435,109,807 95.719 61.59 61.56 61.59 61.14 62.23 7,048,581 61.730 0.05%
2016-11-03 0 95.45 95.40 95.45 95.10 96.40 3,479,357 332,847,017 95.663 61.56 61.52 61.56 61.33 62.17 5,395,117 61.694 -0.42%
2016-11-02 0 95.85 95.85 95.90 95.50 96.45 3,722,377 357,195,316 95.959 61.81 61.81 61.85 61.59 62.20 5,771,946 61.885 -1.08%
2016-11-01 0 96.90 96.85 96.90 95.40 97.95 4,939,876 480,332,692 97.236 62.49 62.46 62.49 61.52 63.17 7,659,809 62.708 0.99%
2016-10-31 0 95.95 95.85 95.95 93.80 96.80 6,261,449 599,673,132 95.772 61.88 61.81 61.88 60.49 62.43 9,709,050 61.764 0.89%
2016-10-28 0 95.10 95.05 95.10 94.50 96.15 4,989,057 474,929,443 95.194 61.33 61.30 61.33 60.94 62.01 7,736,069 61.392 -1.19%
2016-10-27 0 96.25 96.25 96.30 95.75 96.95 4,040,992 388,837,557 96.223 62.07 62.07 62.10 61.75 62.52 6,265,993 62.055 -1.08%
2016-10-26 0 97.30 97.20 97.30 96.85 97.85 3,281,073 318,682,468 97.128 62.75 62.69 62.75 62.46 63.10 5,087,656 62.638 -1.22%
2016-10-25 0 98.50 98.45 98.50 98.15 99.50 6,127,467 602,565,807 98.338 63.52 63.49 63.52 63.30 64.17 9,501,296 63.419 -0.45%
2016-10-24 0 98.95 98.90 98.95 97.05 99.00 7,591,408 745,726,670 98.233 63.81 63.78 63.81 62.59 63.85 11,771,294 63.351 0.76%
2016-10-20 0 98.20 98.15 98.20 97.30 98.95 3,886,507 381,955,521 98.277 63.33 63.30 63.33 62.75 63.81 6,026,447 63.380 0.56%
2016-10-19 0 97.65 97.55 97.65 97.00 97.90 3,683,876 359,120,618 97.484 62.98 62.91 62.98 62.56 63.14 5,712,246 62.869 0.21%
2016-10-18 0 97.45 97.25 97.45 96.55 97.95 5,124,254 498,184,775 97.221 62.85 62.72 62.85 62.27 63.17 7,945,707 62.699 1.04%
2016-10-17 0 96.45 96.40 96.45 95.70 97.00 4,901,748 472,200,354 96.333 62.20 62.17 62.20 61.72 62.56 7,600,687 62.126 -0.46%
2016-10-14 0 96.90 96.90 96.95 95.70 97.25 5,818,758 560,609,227 96.345 62.49 62.49 62.52 61.72 62.72 9,022,610 62.134 1.57%
2016-10-13 0 95.40 95.40 95.45 95.40 96.35 4,929,268 471,843,926 95.723 61.52 61.52 61.56 61.52 62.14 7,643,360 61.733 -0.73%
2016-10-12 0 96.10 96.00 96.10 95.00 96.10 4,591,908 439,111,089 95.627 61.98 61.91 61.98 61.27 61.98 7,120,247 61.671 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 61.52 61.49 61.52 61.30 63.46 21,838,804 62.016 -2.65%
2016-10-07 0 98.00 97.95 98.00 97.50 98.50 5,023,191 491,634,941 97.873 63.20 63.17 63.20 62.88 63.52 7,788,998 63.119 -0.71%
2016-10-06 0 98.70 98.70 98.75 98.20 99.05 5,464,018 538,905,570 98.628 63.65 63.65 63.68 63.33 63.88 8,472,547 63.606 -0.55%
2016-10-05 0 99.25 99.20 99.25 98.05 99.25 4,699,593 463,910,299 98.713 64.01 63.97 64.01 63.23 64.01 7,287,224 63.661 -0.20%
2016-10-04 0 99.45 99.40 99.45 99.05 100.1 3,052,066 303,472,461 99.432 64.14 64.10 64.14 63.88 64.56 4,732,557 64.124 0.00%
2016-10-03 0 99.45 99.45 99.50 99.00 100.5 3,730,767 371,903,201 99.685 64.14 64.14 64.17 63.85 64.81 5,784,955 64.288 0.86%
2016-09-30 0 98.60 98.55 98.60 98.05 99.15 6,769,201 666,776,282 98.501 63.59 63.56 63.59 63.23 63.94 10,496,374 63.524 -1.10%
2016-09-29 0 99.70 99.65 99.75 99.25 100.2 4,066,022 405,063,557 99.622 64.30 64.27 64.33 64.01 64.62 6,304,804 64.247 0.35%
2016-09-28 0 99.35 99.35 99.40 98.00 99.35 4,793,931 472,345,241 98.530 64.07 64.07 64.10 63.20 64.07 7,433,505 63.543 0.35%
2016-09-27 0 99.00 98.95 99.00 98.55 99.25 4,681,790 463,334,954 98.965 63.85 63.81 63.85 63.56 64.01 7,259,619 63.824 -0.20%
2016-09-26 0 99.20 99.15 99.20 99.00 99.95 3,059,514 304,015,991 99.367 63.97 63.94 63.97 63.85 64.46 4,744,105 64.083 -1.10%
2016-09-23 0 100.3 100.2 100.3 99.85 101.4 3,470,325 348,861,997 100.53 64.68 64.62 64.68 64.39 65.39 5,381,112 64.831 -0.10%
2016-09-22 0 100.4 100.4 100.6 100.2 101.9 4,875,926 492,325,285 100.97 64.75 64.75 64.88 64.62 65.72 7,560,648 65.117 0.70%
2016-09-21 0 99.70 99.65 99.70 98.40 99.70 7,077,594 700,498,746 98.974 64.30 64.27 64.30 63.46 64.30 10,974,571 63.829 0.10%
2016-09-20 0 99.60 99.55 99.60 99.40 101.0 4,264,176 425,565,616 99.800 64.23 64.20 64.23 64.10 65.14 6,612,063 64.362 -1.58%
2016-09-19 0 101.2 101.1 101.2 99.80 101.3 4,079,166 410,918,127 100.74 65.26 65.20 65.26 64.36 65.33 6,325,185 64.965 1.35%
2016-09-15 0 99.85 99.75 99.85 99.30 100.7 4,301,604 429,488,074 99.844 64.39 64.33 64.39 64.04 64.94 6,670,100 64.390 0.15%
2016-09-14 0 99.70 99.70 99.75 99.00 100.5 3,163,485 315,939,207 99.871 64.30 64.30 64.33 63.85 64.81 4,905,324 64.407 0.45%
2016-09-13 0 99.25 99.25 99.40 99.25 101.0 4,153,055 416,203,261 100.22 64.01 64.01 64.10 64.01 65.14 6,439,758 64.630 -0.25%
2016-09-12 0 99.50 99.50 99.55 99.50 100.9 7,738,695 774,146,513 100.04 64.17 64.17 64.20 64.17 65.07 11,999,679 64.514 -2.74%
2016-09-09 0 102.3 102.3 102.4 101.5 103.9 5,963,337 613,432,816 102.87 65.97 65.97 66.04 65.46 67.01 9,246,795 66.340 0.82%
2016-09-08 0 102.2 102.1 102.2 101.5 102.6 5,459,244 557,838,451 102.18 65.44 65.37 65.44 64.99 65.69 8,526,465 65.424 0.10%
2016-09-07 0 102.1 102.0 102.1 102.0 103.0 4,926,772 504,749,689 102.45 65.37 65.31 65.37 65.31 65.95 7,694,829 65.596 -0.10%
2016-09-06 0 102.2 102.1 102.2 102.0 103.2 5,209,502 532,840,696 102.28 65.44 65.37 65.44 65.31 66.08 8,136,408 65.488 -0.97%
2016-09-05 0 103.2 103.1 103.2 102.8 103.9 3,620,106 374,025,282 103.32 66.08 66.01 66.08 65.82 66.52 5,654,026 66.152 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 65.82 65.76 65.82 63.90 66.46 19,111,854 65.460 3.26%
2016-09-01 0 99.55 99.50 99.55 98.70 99.70 6,533,896 648,090,740 99.189 63.74 63.71 63.74 63.19 63.83 10,204,900 63.508 -0.15%
2016-08-31 0 99.70 99.45 99.70 98.60 99.70 3,698,751 366,713,040 99.145 63.83 63.67 63.83 63.13 63.83 5,776,857 63.480 0.55%
2016-08-30 0 99.15 99.15 99.45 98.70 99.70 4,041,661 401,149,111 99.254 63.48 63.48 63.67 63.19 63.83 6,312,428 63.549 0.30%
2016-08-29 0 98.85 98.85 98.90 97.80 99.30 2,644,981 260,686,739 98.559 63.29 63.29 63.32 62.62 63.58 4,131,037 63.104 0.10%
2016-08-26 0 98.75 98.75 98.80 98.55 99.60 3,664,683 362,593,415 98.943 63.23 63.23 63.26 63.10 63.77 5,723,648 63.350 0.77%
2016-08-25 0 98.00 98.00 98.05 97.20 98.35 4,863,974 474,915,183 97.639 62.75 62.75 62.78 62.23 62.97 7,596,749 62.516 -0.81%
2016-08-24 0 98.80 98.75 98.80 97.85 99.10 3,005,602 295,770,735 98.406 63.26 63.23 63.26 62.65 63.45 4,694,269 63.007 -0.20%
2016-08-23 0 99.00 98.95 99.00 97.60 99.00 4,776,538 470,671,037 98.538 63.39 63.35 63.39 62.49 63.39 7,460,188 63.091 0.97%
2016-08-22 0 98.05 97.75 98.05 97.00 98.20 4,021,277 393,038,995 97.740 62.78 62.59 62.78 62.11 62.87 6,280,591 62.580 0.82%
2016-08-19 0 97.25 97.20 97.25 96.80 98.60 4,929,212 479,513,323 97.280 62.27 62.23 62.27 61.98 63.13 7,698,640 62.285 -0.92%
2016-08-18 0 98.15 98.15 98.20 98.00 98.90 4,575,205 450,643,541 98.497 62.84 62.84 62.87 62.75 63.32 7,145,738 63.065 -0.25%
2016-08-17 0 98.40 98.40 98.45 98.20 99.25 8,128,186 802,752,240 98.762 63.00 63.00 63.03 62.87 63.55 12,694,925 63.234 0.61%
2016-08-16 0 97.80 97.80 97.85 97.05 99.15 8,243,855 805,654,125 97.728 62.62 62.62 62.65 62.14 63.48 12,875,582 62.572 0.00%
2016-08-15 0 97.80 97.65 97.80 96.00 97.80 8,386,101 816,525,637 97.367 62.62 62.52 62.62 61.47 62.62 13,097,747 62.341 2.14%
2016-08-12 0 95.75 95.70 95.75 94.20 95.90 9,949,461 947,641,000 95.245 61.31 61.27 61.31 60.31 61.40 15,539,466 60.983 2.68%
2016-08-11 0 93.25 93.25 93.45 92.00 94.00 4,190,563 390,874,093 93.275 59.71 59.71 59.83 58.90 60.19 6,544,989 59.721 -0.75%
2016-08-10 0 93.95 93.90 93.95 93.15 94.35 5,125,336 480,634,342 93.776 60.15 60.12 60.15 59.64 60.41 8,004,954 60.042 -0.32%
2016-08-09 0 94.25 94.25 94.45 93.70 94.75 4,429,598 417,650,746 94.286 60.35 60.35 60.47 59.99 60.67 6,918,323 60.369 0.11%
2016-08-08 0 94.15 94.15 94.20 93.00 94.55 6,131,977 576,436,450 94.005 60.28 60.28 60.31 59.55 60.54 9,577,167 60.189 1.78%
2016-08-05 0 92.50 92.45 92.50 91.90 93.00 7,000,184 647,571,168 92.508 59.23 59.19 59.23 58.84 59.55 10,933,167 59.230 0.93%
2016-08-04 0 91.65 91.50 91.65 90.90 91.65 5,279,988 482,172,935 91.321 58.68 58.58 58.68 58.20 58.68 8,246,496 58.470 0.44%
2016-08-03 0 91.25 91.25 91.30 91.05 91.70 9,381,694 856,355,769 91.279 58.42 58.42 58.46 58.30 58.71 14,652,704 58.444 -0.54%
2016-08-01 0 91.75 91.65 91.75 90.85 91.85 6,220,297 569,397,942 91.539 58.74 58.68 58.74 58.17 58.81 9,715,108 58.610 1.05%
2016-07-29 0 90.80 90.75 90.80 90.25 91.35 6,626,439 601,765,271 90.813 58.14 58.10 58.14 57.78 58.49 10,349,437 58.145 -0.33%
2016-07-28 0 91.10 91.10 91.20 90.80 91.90 7,652,939 699,735,927 91.434 58.33 58.33 58.39 58.14 58.84 11,952,666 58.542 -0.27%
2016-07-27 0 91.35 91.20 91.35 90.10 91.45 8,800,086 799,759,629 90.881 58.49 58.39 58.49 57.69 58.55 13,744,326 58.188 1.16%
2016-07-26 0 90.30 90.15 90.30 88.70 90.30 10,185,397 915,408,916 89.875 57.82 57.72 57.82 56.79 57.82 15,907,960 57.544 1.69%
2016-07-25 0 88.80 88.80 88.85 88.50 90.00 8,232,604 732,590,664 88.987 56.86 56.86 56.89 56.66 57.62 12,858,010 56.975 0.45%
2016-07-22 0 88.40 88.35 88.45 88.10 88.80 6,965,245 615,513,390 88.369 56.60 56.57 56.63 56.41 56.86 10,878,598 56.580 -0.90%
2016-07-21 0 89.20 89.15 89.30 87.35 89.50 8,890,410 790,990,366 88.971 57.11 57.08 57.18 55.93 57.30 13,885,397 56.966 1.88%
2016-07-20 0 87.55 87.45 87.50 86.70 87.95 7,859,835 687,967,858 87.530 56.06 55.99 56.02 55.51 56.31 12,275,804 56.043 -0.34%
2016-07-19 0 87.85 87.80 87.85 86.95 88.05 4,470,626 391,494,879 87.570 56.25 56.22 56.25 55.67 56.38 6,982,402 56.069 0.06%
2016-07-18 0 87.80 87.80 87.85 86.50 88.00 5,620,696 491,150,419 87.382 56.22 56.22 56.25 55.38 56.34 8,778,627 55.948 0.86%
2016-07-15 0 87.05 86.90 87.05 86.10 87.55 7,071,019 615,311,856 87.019 55.74 55.64 55.74 55.13 56.06 11,043,800 55.716 0.69%
2016-07-14 0 86.45 86.50 86.55 85.35 86.60 6,476,404 557,353,781 86.059 55.35 55.38 55.42 54.65 55.45 10,115,106 55.101 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 55.03 55.00 55.06 54.62 55.16 18,701,190 54.903 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 54.26 54.26 54.33 53.14 54.58 19,297,908 53.730 2.60%
2016-07-11 0 82.60 82.50 82.65 82.15 83.80 6,480,086 537,015,090 82.872 52.89 52.82 52.92 52.60 53.65 10,120,857 53.060 0.85%
2016-07-08 0 81.90 81.90 81.95 81.80 83.00 9,496,882 779,961,063 82.128 52.44 52.44 52.47 52.37 53.14 14,832,610 52.584 -1.74%
2016-07-07 0 83.35 83.25 83.35 82.65 83.40 5,117,938 425,657,861 83.170 53.37 53.30 53.37 52.92 53.40 7,993,400 53.251 1.15%
2016-07-06 0 82.40 82.30 82.45 80.75 82.50 12,119,758 990,350,665 81.714 52.76 52.69 52.79 51.70 52.82 18,929,122 52.319 -0.72%
2016-07-05 0 83.00 82.95 83.05 82.90 84.20 11,090,522 921,371,136 83.077 53.14 53.11 53.17 53.08 53.91 17,321,620 53.192 -1.66%
2016-07-04 0 84.40 84.25 84.30 84.05 85.10 11,140,592 942,458,226 84.597 54.04 53.94 53.97 53.81 54.49 17,399,821 54.165 -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 54.13 54.13 54.17 53.53 54.26 28,233,566 53.891 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 53.05 52.98 53.05 52.76 53.91 35,902,877 53.122 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 52.50 52.53 52.57 51.61 52.60 42,940,934 52.258 -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 53.46 53.46 53.49 53.01 54.49 43,578,644 53.483 -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 55.70 55.74 55.86 54.62 59.29 52,790,369 55.839 -5.07%
2016-06-23 0 91.65 91.80 91.90 90.80 92.95 10,003,006 918,946,711 91.867 58.68 58.78 58.84 58.14 59.51 15,623,094 58.820 0.99%
2016-06-22 0 90.75 90.65 90.75 90.00 91.05 6,932,826 627,798,875 90.555 58.10 58.04 58.10 57.62 58.30 10,827,964 57.979 -0.33%
2016-06-21 0 91.05 91.05 91.10 90.00 91.20 5,350,036 486,541,265 90.942 58.30 58.30 58.33 57.62 58.39 8,355,900 58.227 0.66%
2016-06-20 0 90.45 90.35 90.50 89.90 91.10 6,857,941 620,632,319 90.498 57.91 57.85 57.94 57.56 58.33 10,711,006 57.943 1.97%
2016-06-17 0 88.70 88.65 88.80 88.35 89.10 4,774,154 423,233,244 88.651 56.79 56.76 56.86 56.57 57.05 7,456,464 56.761 0.97%
2016-06-16 0 87.85 87.75 87.90 87.60 88.20 7,579,141 665,972,171 87.869 56.25 56.18 56.28 56.09 56.47 11,837,405 56.260 -0.85%
2016-06-15 0 88.60 88.50 88.65 87.80 89.00 6,590,501 582,719,591 88.418 56.73 56.66 56.76 56.22 56.98 10,293,308 56.612 -0.51%
2016-06-14 0 89.05 89.10 89.15 88.90 89.95 5,348,542 477,552,675 89.287 57.02 57.05 57.08 56.92 57.59 8,353,566 57.168 -0.89%
2016-06-13 0 89.85 89.85 90.00 89.50 90.85 8,214,698 739,556,551 90.028 57.53 57.53 57.62 57.30 58.17 12,830,043 57.643 -2.18%
2016-06-10 0 91.85 91.80 91.95 91.50 92.95 7,467,891 687,052,640 92.001 58.81 58.78 58.87 58.58 59.51 11,663,650 58.905 -0.70%
2016-06-08 0 92.50 92.45 92.60 92.10 93.10 7,075,042 654,880,015 92.562 59.23 59.19 59.29 58.97 59.61 11,050,083 59.265 -0.22%
2016-06-07 0 92.70 92.65 92.70 92.30 93.10 6,831,548 633,157,928 92.681 59.35 59.32 59.35 59.10 59.61 10,669,784 59.341 0.65%
2016-06-06 0 92.10 92.05 92.15 91.10 92.40 6,765,399 622,374,730 91.994 58.97 58.94 59.00 58.33 59.16 10,566,470 58.901 0.82%
2016-06-03 0 91.35 91.15 91.35 90.70 91.45 9,235,266 842,131,605 91.187 58.49 58.36 58.49 58.07 58.55 14,424,007 58.384 1.11%
2016-06-02 0 90.35 90.25 90.40 89.25 90.65 6,505,732 586,235,002 90.111 57.85 57.78 57.88 57.14 58.04 10,160,912 57.695 1.35%
2016-06-01 0 89.15 89.05 89.15 88.40 90.15 10,182,768 907,906,133 89.161 57.08 57.02 57.08 56.60 57.72 15,903,854 57.087 -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 57.75 57.66 57.69 57.30 58.26 21,611,563 57.870 -0.11%
2016-05-30 0 90.30 90.20 90.30 89.60 90.40 9,852,484 887,454,546 90.074 57.82 57.75 57.82 57.37 57.88 15,388,003 57.672 -0.06%
2016-05-27 0 90.35 90.15 90.30 89.30 91.00 5,298,847 478,066,352 90.221 57.85 57.72 57.82 57.18 58.26 8,275,951 57.766 0.84%
2016-05-26 0 89.60 89.55 89.65 89.00 89.90 5,934,413 530,541,165 89.401 57.37 57.34 57.40 56.98 57.56 9,268,603 57.241 -0.33%
2016-05-25 0 89.90 89.90 90.00 89.40 90.50 7,263,678 653,585,892 89.980 57.56 57.56 57.62 57.24 57.94 11,344,702 57.612 1.30%
2016-05-24 0 88.75 88.75 88.80 88.15 89.10 3,928,070 348,396,823 88.694 56.82 56.82 56.86 56.44 57.05 6,135,017 56.788 0.68%
2016-05-23 0 88.15 88.15 88.25 87.95 89.80 5,568,689 492,385,085 88.420 56.44 56.44 56.50 56.31 57.50 8,697,401 56.613 -1.18%
2016-05-20 0 89.20 89.10 89.30 88.00 89.75 5,626,792 501,674,508 89.158 57.11 57.05 57.18 56.34 57.46 8,788,148 57.085 0.85%
2016-05-19 0 88.45 88.40 88.50 88.30 89.10 5,012,181 444,416,007 88.667 56.63 56.60 56.66 56.54 57.05 7,828,224 56.771 -0.73%
2016-05-18 0 89.10 89.05 89.10 89.00 90.30 5,716,897 510,872,592 89.362 57.05 57.02 57.05 56.98 57.82 8,928,878 57.216 -1.11%
2016-05-17 0 91.95 91.90 92.00 91.00 92.20 6,335,716 579,699,753 91.497 57.69 57.66 57.72 57.09 57.85 10,098,553 57.404 0.55%
2016-05-16 0 91.45 91.30 91.40 90.65 91.65 4,943,455 450,161,908 91.062 57.37 57.28 57.34 56.87 57.50 7,879,416 57.131 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 57.19 57.19 57.22 56.97 57.78 18,266,239 57.218 -1.14%
2016-05-12 0 92.20 92.10 92.20 92.00 92.45 5,913,512 544,849,944 92.136 57.85 57.78 57.85 57.72 58.00 9,425,599 57.805 -0.91%
2016-05-11 0 93.05 92.90 93.05 92.60 94.00 5,476,354 510,165,189 93.158 58.38 58.28 58.38 58.10 58.97 8,728,809 58.446 -0.85%
2016-05-10 0 93.85 93.75 93.85 91.90 94.55 5,996,362 561,310,698 93.609 58.88 58.82 58.88 57.66 59.32 9,557,654 58.729 1.40%
2016-05-09 0 92.55 92.50 92.55 92.20 93.40 4,507,580 417,871,251 92.704 58.06 58.03 58.06 57.85 58.60 7,184,671 58.161 -0.16%
2016-05-06 0 92.70 92.65 92.70 92.20 93.35 7,472,550 692,385,504 92.657 58.16 58.13 58.16 57.85 58.57 11,910,563 58.132 0.11%
2016-05-05 0 92.60 92.70 92.75 92.25 92.90 5,119,474 474,226,005 92.632 58.10 58.16 58.19 57.88 58.28 8,159,975 58.116 -0.43%
2016-05-04 0 93.00 93.05 93.10 91.60 93.15 7,407,329 684,878,632 92.460 58.35 58.38 58.41 57.47 58.44 11,806,607 58.008 0.65%
2016-05-03 0 92.40 92.30 92.45 92.25 93.30 6,976,210 646,926,376 92.733 57.97 57.91 58.00 57.88 58.54 11,119,442 58.180 -0.65%
2016-04-29 0 93.00 92.95 93.05 92.70 94.20 9,844,458 917,689,144 93.219 58.35 58.32 58.38 58.16 59.10 15,691,168 58.484 -1.27%
2016-04-28 0 94.20 94.15 94.20 93.90 95.95 9,132,062 866,343,951 94.868 59.10 59.07 59.10 58.91 60.20 14,555,674 59.519 -0.37%
2016-04-27 0 94.55 94.55 94.60 94.40 96.15 7,212,055 684,287,948 94.881 59.32 59.32 59.35 59.23 60.32 11,495,358 59.527 -0.89%
2016-04-26 0 95.40 95.40 95.60 95.05 96.30 7,989,988 763,550,337 95.563 59.85 59.85 59.98 59.63 60.42 12,735,312 59.955 -1.04%
2016-04-25 0 96.40 96.35 96.40 96.00 96.75 3,845,806 370,745,553 96.403 60.48 60.45 60.48 60.23 60.70 6,129,864 60.482 -0.52%
2016-04-22 0 96.90 96.90 96.95 96.85 97.40 6,406,282 621,838,357 97.067 60.79 60.79 60.83 60.76 61.11 10,211,029 60.899 -0.62%
2016-04-21 0 97.50 97.35 97.50 97.15 97.80 6,515,613 634,949,003 97.450 61.17 61.08 61.17 60.95 61.36 10,385,293 61.139 0.36%
2016-04-20 0 97.15 97.15 97.30 97.00 97.35 6,109,347 593,517,661 97.149 60.95 60.95 61.04 60.86 61.08 9,737,742 60.950 -0.26%
2016-04-19 0 97.40 97.40 97.50 97.00 98.20 6,393,609 623,170,245 97.468 61.11 61.11 61.17 60.86 61.61 10,190,830 61.150 -0.05%
2016-04-18 0 97.45 97.40 97.45 97.10 98.80 8,492,372 828,871,451 97.602 61.14 61.11 61.14 60.92 61.99 13,536,066 61.234 -1.86%
2016-04-15 0 99.30 99.30 99.35 98.30 99.55 4,162,764 412,532,221 99.101 62.30 62.30 62.33 61.67 62.46 6,635,066 62.175 0.30%
2016-04-14 0 99.00 98.85 99.00 98.35 100.0 7,605,382 753,930,091 99.131 62.11 62.02 62.11 61.70 62.74 12,122,285 62.194 -0.20%
2016-04-13 0 99.20 99.25 99.35 98.30 99.50 8,913,252 882,478,148 99.007 62.24 62.27 62.33 61.67 62.43 14,206,911 62.116 1.64%
2016-04-12 0 97.60 97.70 97.85 97.50 98.70 6,030,433 591,677,371 98.115 61.23 61.30 61.39 61.17 61.92 9,611,960 61.556 -1.36%
2016-04-11 0 98.95 98.90 98.95 98.45 99.80 3,645,096 360,647,653 98.941 62.08 62.05 62.08 61.77 62.61 5,809,951 62.074 -0.05%
2016-04-08 0 99.00 98.95 99.00 98.00 99.10 5,298,637 522,830,813 98.673 62.11 62.08 62.11 61.48 62.17 8,445,544 61.906 -0.25%
2016-04-07 0 99.25 99.20 99.25 99.00 100.8 5,044,111 502,710,527 99.663 62.27 62.24 62.27 62.11 63.24 8,039,853 62.527 -0.55%
2016-04-06 0 99.80 99.85 99.95 98.35 99.90 3,154,233 313,567,465 99.412 62.61 62.64 62.71 61.70 62.68 5,027,560 62.370 1.01%
2016-04-05 0 98.80 98.80 98.85 98.35 100.2 5,957,152 589,370,882 98.935 61.99 61.99 62.02 61.70 62.86 9,495,157 62.071 -1.98%
2016-04-01 0 100.8 100.6 100.7 100.2 101.8 3,514,145 354,625,159 100.91 63.24 63.12 63.18 62.86 63.87 5,601,227 63.312 0.10%
2016-03-31 0 100.7 100.7 100.8 100.5 102.7 6,723,381 681,208,301 101.32 63.18 63.18 63.24 63.05 64.43 10,716,456 63.567 -1.56%
2016-03-30 0 102.3 102.1 102.4 100.5 102.7 6,315,732 643,986,114 101.97 64.18 64.06 64.24 63.05 64.43 10,066,701 63.972 1.99%
2016-03-29 0 100.3 100.4 100.5 99.40 100.9 4,527,446 453,751,519 100.22 62.93 62.99 63.05 62.36 63.30 7,216,336 62.878 0.00%
2016-03-24 0 100.3 100.1 100.4 100.1 101.4 3,764,851 378,443,973 100.52 62.93 62.80 62.99 62.80 63.62 6,000,829 63.065 -1.08%
2016-03-23 0 101.4 101.2 101.4 100.9 103.0 5,052,010 513,792,106 101.70 63.62 63.49 63.62 63.30 64.62 8,052,443 63.806 -0.98%
2016-03-22 0 102.4 102.2 102.5 100.6 102.5 6,629,381 675,022,266 101.82 64.24 64.12 64.31 63.12 64.31 10,566,629 63.882 2.40%
2016-03-21 0 100.0 99.90 100.1 99.85 101.2 6,013,018 601,121,150 99.970 62.74 62.68 62.80 62.64 63.49 9,584,202 62.720 -0.60%
2016-03-18 0 100.6 100.5 100.7 98.35 101.1 9,910,606 993,297,490 100.23 63.12 63.05 63.18 61.70 63.43 15,796,602 62.880 1.77%
2016-03-17 0 98.85 98.65 98.75 98.40 99.80 6,872,974 679,588,855 98.878 62.02 61.89 61.95 61.74 62.61 10,954,894 62.035 -0.25%
2016-03-16 0 99.10 99.00 99.20 98.50 99.65 4,466,948 442,924,525 99.156 62.17 62.11 62.24 61.80 62.52 7,119,908 62.209 0.20%
2016-03-15 0 98.90 98.90 99.00 97.90 99.50 4,660,043 460,147,357 98.743 62.05 62.05 62.11 61.42 62.43 7,427,683 61.950 -0.20%
2016-03-14 0 99.10 98.90 98.95 98.10 100.0 4,792,369 475,005,880 99.117 62.17 62.05 62.08 61.55 62.74 7,638,599 62.185 -0.05%
2016-03-11 0 99.15 99.15 99.25 97.45 99.55 5,415,059 534,806,631 98.763 62.21 62.21 62.27 61.14 62.46 8,631,110 61.963 0.86%
2016-03-10 0 98.30 98.30 98.40 97.30 98.95 6,435,595 633,262,816 98.400 61.67 61.67 61.74 61.04 62.08 10,257,751 61.735 1.03%
2016-03-09 0 97.30 97.25 97.40 96.55 97.65 3,911,702 379,701,204 97.068 61.04 61.01 61.11 60.57 61.26 6,234,896 60.899 0.21%
2016-03-08 0 97.10 96.95 97.10 96.55 98.25 2,707,860 263,213,462 97.203 60.92 60.83 60.92 60.57 61.64 4,316,082 60.984 -1.07%
2016-03-07 0 98.15 97.95 98.00 97.55 99.00 4,782,343 469,725,941 98.221 61.58 61.45 61.48 61.20 62.11 7,622,619 61.623 -0.71%
2016-03-04 0 98.85 98.90 98.95 97.70 99.25 6,424,999 633,161,107 98.546 62.02 62.05 62.08 61.30 62.27 10,240,862 61.827 1.33%
2016-03-03 0 97.55 97.50 97.65 97.00 99.20 4,031,653 394,431,041 97.834 61.20 61.17 61.26 60.86 62.24 6,426,087 61.380 -0.15%
2016-03-02 0 97.70 97.85 97.95 95.85 98.00 7,103,943 690,414,891 97.188 61.30 61.39 61.45 60.14 61.48 11,323,037 60.974 3.06%
2016-03-01 0 94.80 94.75 94.85 94.00 95.70 4,521,690 428,438,534 94.752 59.48 59.45 59.51 58.97 60.04 7,207,161 59.446 0.90%
2016-02-29 0 93.95 93.95 94.15 93.90 95.30 5,193,804 489,865,615 94.317 58.94 58.94 59.07 58.91 59.79 8,278,450 59.174 -1.21%
2016-02-26 0 95.10 95.10 95.20 94.25 95.70 7,720,178 732,248,901 94.849 59.66 59.66 59.73 59.13 60.04 12,305,260 59.507 1.49%
2016-02-25 0 93.70 93.60 93.65 93.00 96.50 6,709,669 630,867,204 94.024 58.79 58.72 58.75 58.35 60.54 10,694,600 58.989 -1.94%
2016-02-24 0 95.55 95.55 95.60 94.80 96.55 3,745,269 358,415,129 95.698 59.95 59.95 59.98 59.48 60.57 5,969,617 60.040 0.16%
2016-02-23 0 95.40 95.30 95.45 95.20 96.65 4,381,836 419,431,894 95.721 59.85 59.79 59.88 59.73 60.64 6,984,247 60.054 -0.62%
2016-02-22 0 96.00 95.90 96.20 95.80 97.35 3,691,365 355,485,350 96.302 60.23 60.17 60.35 60.10 61.08 5,883,699 60.419 0.42%
2016-02-19 0 95.60 95.50 95.60 95.50 96.65 3,486,005 334,607,982 95.986 59.98 59.92 59.98 59.92 60.64 5,556,374 60.221 -0.26%
2016-02-18 0 95.85 95.85 96.10 95.35 97.00 4,627,525 444,005,868 95.949 60.14 60.14 60.29 59.82 60.86 7,375,853 60.197 0.84%
2016-02-17 0 95.05 95.05 95.25 94.70 96.90 4,581,452 438,140,095 95.633 59.63 59.63 59.76 59.41 60.79 7,302,417 59.999 0.16%
2016-02-16 0 94.90 94.75 94.90 93.60 95.45 6,120,556 579,107,591 94.617 59.54 59.45 59.54 58.72 59.88 9,755,608 59.362 1.50%
2016-02-15 0 93.50 93.35 93.45 92.55 93.85 7,392,584 688,323,551 93.110 58.66 58.57 58.63 58.06 58.88 11,783,105 58.416 1.69%
2016-02-12 0 91.95 91.85 91.90 91.80 93.50 7,474,998 690,524,218 92.378 57.69 57.63 57.66 57.59 58.66 11,914,465 57.957 -1.76%
2016-02-11 0 93.60 93.45 93.50 92.80 95.00 10,679,068 999,813,952 93.624 58.72 58.63 58.66 58.22 59.60 17,021,460 58.738 -1.63%
2016-02-05 0 95.15 95.05 95.25 95.00 98.00 4,700,581 450,511,525 95.842 59.70 59.63 59.76 59.60 61.48 7,492,297 60.130 -1.81%
2016-02-04 0 96.90 96.90 97.00 96.25 98.00 7,172,294 695,146,439 96.921 60.79 60.79 60.86 60.39 61.48 11,431,982 60.807 1.63%
2016-02-03 0 95.35 95.35 95.45 94.35 96.05 6,534,578 621,004,711 95.034 59.82 59.82 59.88 59.19 60.26 10,415,521 59.623 -1.80%
2016-02-02 0 97.10 96.85 97.05 96.25 97.55 3,760,035 364,604,895 96.968 60.92 60.76 60.89 60.39 61.20 5,993,153 60.837 -0.46%
2016-02-01 0 97.55 97.55 97.80 96.55 99.25 8,058,627 786,585,613 97.608 61.20 61.20 61.36 60.57 62.27 12,844,716 61.238 1.25%
2016-01-29 0 96.35 96.45 96.50 94.45 96.50 10,104,582 967,201,358 95.719 60.45 60.51 60.54 59.26 60.54 16,105,782 60.053 1.96%
2016-01-28 0 94.50 94.50 94.60 93.90 94.65 6,497,442 611,995,201 94.190 59.29 59.29 59.35 58.91 59.38 10,356,330 59.094 1.45%
2016-01-27 0 93.15 93.20 93.30 92.80 94.80 4,402,639 411,378,181 93.439 58.44 58.47 58.54 58.22 59.48 7,017,405 58.623 0.11%
2016-01-26 0 93.05 93.00 93.15 92.35 93.95 3,881,527 361,119,257 93.035 58.38 58.35 58.44 57.94 58.94 6,186,800 58.369 -1.22%
2016-01-25 0 94.20 94.15 94.25 94.00 95.50 5,897,691 558,875,569 94.762 59.10 59.07 59.13 58.97 59.92 9,400,382 59.452 -0.37%
2016-01-22 0 94.55 94.50 94.60 93.20 94.60 6,981,586 657,288,125 94.146 59.32 59.29 59.35 58.47 59.35 11,128,011 59.066 1.45%
2016-01-21 0 93.20 93.30 93.45 92.00 95.65 9,387,004 881,163,563 93.871 58.47 58.54 58.63 57.72 60.01 14,962,028 58.893 -0.43%
2016-01-20 0 93.60 93.65 93.75 93.00 96.00 9,493,549 890,353,854 93.785 58.72 58.75 58.82 58.35 60.23 15,131,851 58.840 -3.01%
2016-01-19 0 96.50 96.40 96.45 96.30 97.10 6,939,598 670,335,645 96.596 60.54 60.48 60.51 60.42 60.92 11,061,086 60.603 -0.21%
2016-01-18 0 96.70 96.60 96.65 96.45 97.45 5,936,787 575,840,919 96.995 60.67 60.61 60.64 60.51 61.14 9,462,697 60.854 -0.87%
2016-01-15 0 97.55 97.50 97.60 97.05 97.90 7,867,185 767,005,186 97.494 61.20 61.17 61.23 60.89 61.42 12,539,575 61.167 -0.36%
2016-01-14 0 97.90 97.85 98.00 97.00 98.50 5,936,173 580,109,700 97.725 61.42 61.39 61.48 60.86 61.80 9,461,718 61.311 -1.16%
2016-01-13 0 99.05 99.05 99.15 97.55 99.65 7,775,758 766,829,997 98.618 62.14 62.14 62.21 61.20 62.52 12,393,849 61.872 2.11%
2016-01-12 0 97.00 96.95 97.10 96.95 98.55 4,286,042 417,934,870 97.511 60.86 60.83 60.92 60.83 61.83 6,831,560 61.177 -0.97%
2016-01-11 0 97.95 98.05 98.10 97.50 99.15 7,568,202 740,643,846 97.863 61.45 61.52 61.55 61.17 62.21 12,063,024 61.398 -1.41%
2016-01-08 0 99.35 99.40 99.45 99.35 101.9 6,934,634 694,710,115 100.18 62.33 62.36 62.39 62.33 63.93 11,053,174 62.852 -1.05%
2016-01-07 0 100.4 100.3 100.5 100.1 102.8 7,203,131 726,999,478 100.93 62.99 62.93 63.05 62.80 64.50 11,481,134 63.321 -2.05%
2016-01-06 0 102.5 102.4 102.5 101.6 104.0 4,212,001 431,549,756 102.46 64.31 64.24 64.31 63.74 65.25 6,713,545 64.280 -0.10%
2016-01-05 0 102.6 102.5 102.6 102.4 104.4 4,310,252 445,280,409 103.31 64.37 64.31 64.37 64.24 65.50 6,870,149 64.814 -0.39%
2016-01-04 0 103.0 102.9 103.1 102.1 104.4 5,161,030 529,650,350 102.62 64.62 64.56 64.68 64.06 65.50 8,226,211 64.386 -1.53%
2015-12-31 0 104.6 104.4 104.8 104.3 104.9 1,120,902 117,206,299 104.56 65.62 65.50 65.75 65.44 65.81 1,786,616 65.602 -0.10%
2015-12-30 0 104.7 104.5 104.8 103.8 105.4 1,883,940 196,957,978 104.55 65.69 65.56 65.75 65.12 66.13 3,002,829 65.591 -0.19%
2015-12-29 0 104.9 104.7 104.8 104.0 105.0 3,241,291 338,879,652 104.55 65.81 65.69 65.75 65.25 65.88 5,166,322 65.594 0.96%
2015-12-28 0 103.9 103.9 104.0 103.7 104.4 2,633,111 273,653,672 103.93 65.19 65.19 65.25 65.06 65.50 4,196,939 65.203 -0.76%
2015-12-24 0 104.7 104.6 104.7 104.3 105.0 1,414,668 148,169,965 104.74 65.69 65.62 65.69 65.44 65.88 2,254,852 65.712 0.29%
2015-12-23 0 104.4 104.3 104.4 103.3 104.5 5,589,130 582,351,100 104.19 65.50 65.44 65.50 64.81 65.56 8,908,563 65.370 0.97%
2015-12-22 0 103.4 103.4 103.5 102.8 103.7 3,947,000 407,289,784 103.19 64.87 64.87 64.93 64.50 65.06 6,291,158 64.740 0.39%
2015-12-21 0 103.0 102.8 103.1 102.6 103.8 4,431,762 456,761,824 103.07 64.62 64.50 64.68 64.37 65.12 7,063,824 64.662 0.00%
2015-12-18 0 103.0 102.6 102.9 101.2 103.6 8,300,930 854,379,648 102.93 64.62 64.37 64.56 63.49 65.00 13,230,925 64.574 1.78%
2015-12-17 0 101.2 101.1 101.2 100.9 102.5 8,489,376 861,685,138 101.50 63.49 63.43 63.49 63.30 64.31 13,531,291 63.681 -1.17%
2015-12-16 0 102.4 102.4 102.5 100.5 102.6 7,743,031 785,076,121 101.39 64.24 64.24 64.31 63.05 64.37 12,341,685 63.612 2.30%
2015-12-15 0 100.1 100.1 100.2 100.1 101.5 5,868,771 590,235,292 100.57 62.80 62.80 62.86 62.80 63.68 9,354,286 63.098 -1.38%
2015-12-14 0 101.5 101.5 101.7 99.20 102.0 5,679,744 573,271,655 100.93 63.68 63.68 63.81 62.24 63.99 9,052,994 63.324 0.20%
2015-12-11 0 101.3 101.2 101.5 101.0 102.4 3,820,663 387,686,096 101.47 63.55 63.49 63.68 63.37 64.24 6,089,788 63.662 0.10%
2015-12-10 0 101.2 101.0 101.3 100.8 101.8 3,680,104 372,799,595 101.30 63.49 63.37 63.55 63.24 63.87 5,865,750 63.555 -0.59%
2015-12-09 0 101.8 101.6 101.7 101.1 102.2 4,864,549 494,969,696 101.75 63.87 63.74 63.81 63.43 64.12 7,753,647 63.837 0.00%
2015-12-08 0 101.8 101.5 101.8 101.5 103.3 6,990,041 713,890,395 102.13 63.87 63.68 63.87 63.68 64.81 11,141,488 64.075 -1.64%
2015-12-07 0 103.5 103.6 103.8 103.3 104.1 6,255,361 648,663,347 103.70 64.93 65.00 65.12 64.81 65.31 9,970,475 65.058 -0.19%
2015-12-04 0 103.7 103.6 103.9 102.4 103.9 4,621,111 477,330,314 103.29 65.06 65.00 65.19 64.24 65.19 7,365,629 64.805 0.39%
2015-12-03 0 103.3 103.1 103.3 102.9 104.2 3,064,335 317,189,839 103.51 64.81 64.68 64.81 64.56 65.37 4,884,270 64.941 -0.29%
2015-12-02 0 103.6 103.5 103.6 102.9 104.2 4,991,563 517,302,911 103.64 65.00 64.93 65.00 64.56 65.37 7,956,096 65.020 0.29%
2015-12-01 0 103.3 103.4 103.6 101.6 103.6 6,685,405 687,339,318 102.81 64.81 64.87 65.00 63.74 65.00 10,655,926 64.503 1.57%
2015-11-30 0 101.7 101.4 101.9 101.0 102.5 8,615,464 877,147,555 101.81 63.81 63.62 63.93 63.37 64.31 13,732,264 63.875 0.49%
2015-11-27 0 101.2 101.1 101.4 101.1 103.3 5,286,491 537,814,461 101.73 63.49 63.43 63.62 63.43 64.81 8,426,184 63.827 -1.65%
2015-11-26 0 102.9 102.9 103.1 102.8 105.2 3,612,101 375,627,863 103.99 64.56 64.56 64.68 64.50 66.00 5,757,360 65.243 -0.68%
2015-11-25 0 103.6 103.5 103.8 102.9 105.1 5,449,317 566,734,048 104.00 65.00 64.93 65.12 64.56 65.94 8,685,714 65.249 -0.38%
2015-11-24 0 104.0 103.7 103.9 102.5 104.1 3,717,581 383,904,017 103.27 65.25 65.06 65.19 64.31 65.31 5,925,485 64.789 0.00%
2015-11-23 0 104.0 103.9 104.1 103.1 104.4 3,221,264 334,156,977 103.73 65.25 65.19 65.31 64.68 65.50 5,134,401 65.082 -0.48%
2015-11-20 0 104.5 104.4 104.5 102.3 104.5 4,013,550 415,924,796 103.63 65.56 65.50 65.56 64.18 65.56 6,397,233 65.016 0.67%
2015-11-19 0 103.8 103.7 103.8 103.0 104.2 4,970,850 514,848,384 103.57 65.12 65.06 65.12 64.62 65.37 7,923,082 64.981 1.76%
2015-11-18 0 102.0 101.8 101.9 101.7 102.7 4,499,140 460,188,470 102.28 63.99 63.87 63.93 63.81 64.43 7,171,219 64.172 0.00%
2015-11-17 0 102.0 102.0 102.1 101.7 103.1 4,849,015 495,550,004 102.20 63.99 63.99 64.06 63.81 64.68 7,728,888 64.117 0.99%
2015-11-16 0 101.0 100.9 101.0 100.5 101.3 5,168,718 521,925,789 100.98 63.37 63.30 63.37 63.05 63.55 8,238,465 63.352 -1.27%
2015-11-13 0 102.3 102.2 102.4 101.7 102.8 4,256,870 434,760,296 102.13 64.18 64.12 64.24 63.81 64.50 6,785,063 64.076 -1.54%
2015-11-12 0 103.9 103.8 103.9 102.2 104.5 4,680,163 483,199,105 103.24 65.19 65.12 65.19 64.12 65.56 7,459,753 64.774 1.76%
2015-11-11 0 102.1 102.0 102.2 101.5 103.6 3,529,870 361,576,468 102.43 64.06 63.99 64.12 63.68 65.00 5,626,291 64.266 0.20%
2015-11-10 0 101.9 101.7 101.9 101.7 102.9 6,533,306 667,797,092 102.21 63.93 63.81 63.93 63.81 64.56 10,413,494 64.128 -1.36%
2015-11-09 0 103.3 103.1 103.3 103.0 104.2 4,581,920 473,857,006 103.42 64.81 64.68 64.81 64.62 65.37 7,303,163 64.884 -0.77%
2015-11-06 0 104.1 104.0 104.1 103.6 104.4 3,538,425 367,966,712 103.99 65.31 65.25 65.31 65.00 65.50 5,639,927 65.243 -0.67%
2015-11-05 0 104.8 104.7 104.9 104.4 105.9 4,235,506 444,943,823 105.05 65.75 65.69 65.81 65.50 66.44 6,751,010 65.908 -0.95%
2015-11-04 0 105.8 105.7 105.8 104.3 107.0 6,185,945 655,929,494 106.04 66.38 66.31 66.38 65.44 67.13 9,859,832 66.525 1.54%
2015-11-03 0 104.2 104.1 104.3 103.8 105.4 3,722,651 389,837,620 104.72 65.37 65.31 65.44 65.12 66.13 5,933,566 65.700 0.48%
2015-11-02 0 103.7 103.9 104.0 103.3 105.9 7,057,369 735,368,131 104.20 65.06 65.19 65.25 64.81 66.44 11,248,802 65.373 -2.63%
2015-10-30 0 106.5 106.5 106.9 106.2 107.8 4,792,384 512,444,023 106.93 66.82 66.82 67.07 66.63 67.63 7,638,623 67.086 0.00%
2015-10-29 0 106.5 106.5 106.8 106.5 107.5 3,928,198 420,063,504 106.94 66.82 66.82 67.01 66.82 67.44 6,261,189 67.090 -0.65%
2015-10-28 0 107.2 107.0 107.3 107.0 108.5 3,324,403 357,856,357 107.65 67.26 67.13 67.32 67.13 68.07 5,298,795 67.535 -0.19%
2015-10-27 0 107.4 107.2 107.4 106.4 107.9 4,326,515 463,838,272 107.21 67.38 67.26 67.38 66.75 67.70 6,896,070 67.261 0.85%
2015-10-26 0 106.5 106.4 106.6 106.1 108.9 5,432,247 580,465,508 106.86 66.82 66.75 66.88 66.57 68.32 8,658,506 67.040 -1.57%
2015-10-23 0 108.2 108.0 108.2 108.0 109.5 5,702,692 619,677,030 108.66 67.88 67.76 67.88 67.76 68.70 9,089,571 68.175 0.65%
2015-10-22 0 107.5 107.6 107.7 105.6 108.1 5,808,742 620,608,315 106.84 67.44 67.51 67.57 66.25 67.82 9,258,605 67.030 1.03%
2015-10-20 0 106.4 106.4 106.5 106.1 107.3 3,585,647 382,157,994 106.58 66.75 66.75 66.82 66.57 67.32 5,715,194 66.867 -1.02%
2015-10-19 0 107.5 107.5 107.6 106.6 107.8 2,702,222 289,588,866 107.17 67.44 67.44 67.51 66.88 67.63 4,307,095 67.235 0.00%
2015-10-16 0 107.5 107.5 107.7 106.4 107.9 4,588,927 491,605,221 107.13 67.44 67.44 67.57 66.75 67.70 7,314,331 67.211 -0.19%
2015-10-15 0 107.7 107.6 107.8 105.5 107.9 6,334,325 678,384,966 107.10 67.57 67.51 67.63 66.19 67.70 10,096,336 67.191 1.60%
2015-10-14 0 106.0 105.8 106.0 104.6 106.1 4,656,218 490,404,273 105.32 66.50 66.38 66.50 65.62 66.57 7,421,587 66.078 0.38%
2015-10-13 0 105.6 105.5 105.6 104.3 106.3 6,334,342 667,695,995 105.41 66.25 66.19 66.25 65.44 66.69 10,096,363 66.132 0.76%
2015-10-12 0 104.8 104.7 104.8 102.6 104.9 6,145,487 640,274,903 104.19 65.75 65.69 65.75 64.37 65.81 9,795,346 65.365 2.34%
2015-10-09 0 102.4 102.2 102.5 102.2 104.2 4,397,189 454,111,525 103.27 64.24 64.12 64.31 64.12 65.37 7,008,718 64.792 -0.19%
2015-10-08 0 102.6 102.6 102.7 102.3 104.4 6,759,614 696,600,656 103.05 64.37 64.37 64.43 64.18 65.50 10,774,208 64.654 -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 65.31 65.31 65.50 64.12 65.50 26,676,373 64.400 0.19%
2015-10-06 0 103.9 103.5 103.8 103.0 105.3 4,859,703 504,544,361 103.82 65.19 64.93 65.12 64.62 66.06 7,745,923 65.137 0.00%
2015-10-05 0 103.9 103.8 103.9 103.3 104.6 3,464,522 360,298,899 104.00 65.19 65.12 65.19 64.81 65.62 5,522,132 65.246 0.48%
2015-10-02 0 103.4 103.3 103.4 102.0 103.5 9,627,856 987,632,625 102.58 64.87 64.81 64.87 63.99 64.93 15,345,924 64.358 3.19%
2015-09-30 0 100.2 100.5 100.7 99.80 101.4 7,425,386 746,403,400 100.52 62.86 63.05 63.18 62.61 63.62 11,835,388 63.065 1.62%
2015-09-29 0 98.60 98.50 98.55 98.50 99.70 10,099,796 998,761,107 98.889 61.86 61.80 61.83 61.80 62.55 16,098,154 62.042 -2.18%
2015-09-25 0 100.8 100.7 100.8 100.5 101.8 5,504,402 556,039,027 101.02 63.24 63.18 63.24 63.05 63.87 8,773,515 63.377 -0.10%
2015-09-24 0 100.9 100.8 100.9 100.7 102.8 6,744,687 682,762,326 101.23 63.30 63.24 63.30 63.18 64.50 10,750,416 63.510 -0.59%
2015-09-23 0 101.5 101.5 101.7 101.0 103.4 6,635,440 674,831,311 101.70 63.68 63.68 63.81 63.37 64.87 10,576,286 63.806 -1.65%
2015-09-22 0 103.2 103.0 103.2 103.0 104.9 6,416,442 665,814,449 103.77 64.75 64.62 64.75 64.62 65.81 10,227,223 65.102 0.39%
2015-09-21 0 103.5 103.5 103.7 101.7 104.2 7,070,184 730,413,854 103.31 64.50 64.50 64.62 63.37 64.93 11,345,964 64.377 -0.10%
2015-09-18 0 103.6 103.7 104.1 103.5 104.7 7,519,949 782,112,571 104.01 64.56 64.62 64.87 64.50 65.24 12,067,730 64.810 -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 64.62 64.62 64.74 63.81 66.55 15,753,499 65.246 -2.17%
2015-09-16 0 106.0 105.8 105.9 104.3 106.7 6,970,398 736,185,282 105.62 66.05 65.93 65.99 64.99 66.49 11,185,832 65.814 1.73%
2015-09-15 0 104.2 104.0 104.2 103.5 105.3 6,375,199 665,337,093 104.36 64.93 64.81 64.93 64.50 65.62 10,230,679 65.034 -0.86%
2015-09-14 0 105.1 105.0 105.2 104.2 106.2 6,545,182 688,021,657 105.12 65.49 65.43 65.55 64.93 66.18 10,503,461 65.504 0.19%
2015-09-11 0 104.9 104.8 105.2 104.6 109.5 9,022,013 957,836,234 106.17 65.37 65.31 65.55 65.18 68.23 14,478,186 66.157 -2.96%
2015-09-10 0 108.1 108.0 108.2 107.2 109.0 6,489,457 701,551,969 108.11 67.36 67.30 67.42 66.80 67.92 10,414,036 67.366 -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 68.48 68.30 68.55 66.05 69.67 28,965,134 67.989 6.08%
2015-09-08 0 103.6 103.5 103.6 100.5 104.8 6,639,050 681,858,411 102.70 64.56 64.50 64.56 62.63 65.31 10,654,097 64.000 2.57%
2015-09-07 0 101.0 101.0 101.2 100.6 102.8 4,919,908 499,287,245 101.48 62.94 62.94 63.06 62.69 64.06 7,895,283 63.239 -0.98%
2015-09-04 0 102.0 101.6 102.0 100.3 104.0 6,967,287 709,403,227 101.82 63.56 63.31 63.56 62.50 64.81 11,180,839 63.448 -0.58%
2015-09-02 0 102.6 102.4 102.5 101.0 103.5 7,448,068 764,542,229 102.65 63.93 63.81 63.87 62.94 64.50 11,952,378 63.966 1.38%
2015-09-01 0 101.2 101.0 101.2 100.9 103.6 7,067,486 721,652,898 102.11 63.06 62.94 63.06 62.88 64.56 11,341,635 63.629 -2.03%
2015-08-31 0 103.3 103.2 103.3 102.1 105.8 6,308,932 651,610,407 103.28 64.37 64.31 64.37 63.62 65.93 10,124,336 64.361 -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 65.18 65.12 65.31 65.12 66.55 19,366,168 65.761 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 64.74 64.74 64.87 63.56 65.43 18,700,863 64.253 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 62.50 62.44 62.50 61.69 63.81 26,001,027 62.729 -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 63.75 63.75 63.81 60.76 64.68 30,691,007 62.861 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 61.41 61.41 61.47 61.13 62.69 26,890,605 61.780 -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 64.00 63.87 63.93 63.56 64.62 23,635,852 63.976 -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 65.93 65.80 65.93 65.68 67.74 16,921,786 66.429 -2.67%
2015-08-19 0 108.7 108.7 109.0 108.5 113.0 7,088,215 779,950,007 110.03 67.74 67.74 67.92 67.61 70.42 11,374,900 68.568 -1.98%
2015-08-18 0 110.9 110.8 110.9 110.7 114.1 3,959,514 442,718,455 111.81 69.11 69.04 69.11 68.98 71.10 6,354,079 69.675 -1.95%
2015-08-17 0 113.1 112.9 113.0 112.5 114.3 2,544,171 288,495,300 113.39 70.48 70.35 70.42 70.10 71.23 4,082,790 70.661 -0.53%
2015-08-14 0 113.7 113.6 113.7 111.7 114.4 5,195,177 588,332,151 113.25 70.85 70.79 70.85 69.61 71.29 8,337,024 70.569 1.79%
2015-08-13 0 111.7 111.3 111.6 111.2 112.7 4,301,943 481,063,909 111.82 69.61 69.36 69.54 69.29 70.23 6,903,596 69.683 -0.09%
2015-08-12 0 111.8 111.6 111.7 111.5 114.1 6,674,804 749,659,972 112.31 69.67 69.54 69.61 69.48 71.10 10,711,474 69.987 -2.10%
2015-08-11 0 114.2 113.8 114.3 112.6 116.8 6,936,746 795,806,306 114.72 71.16 70.91 71.23 70.17 72.78 11,131,828 71.489 -1.47%
2015-08-10 0 115.9 115.6 115.9 113.8 116.3 4,490,617 517,648,321 115.27 72.22 72.04 72.22 70.91 72.47 7,206,373 71.832 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 71.85 71.91 72.10 71.35 72.53 14,252,593 72.127 0.96%
2015-08-06 0 114.2 114.1 114.4 112.5 114.7 4,406,474 500,641,693 113.62 71.16 71.10 71.29 70.10 71.47 7,071,343 70.799 0.97%
2015-08-05 0 113.1 113.1 113.3 112.9 115.0 3,349,163 381,779,487 113.99 70.48 70.48 70.60 70.35 71.66 5,374,610 71.034 -1.05%
2015-08-04 0 114.3 113.9 114.3 112.7 115.0 2,980,994 339,622,181 113.93 71.23 70.98 71.23 70.23 71.66 4,783,787 70.994 0.53%
2015-08-03 0 113.7 113.6 113.8 113.5 116.0 5,342,499 613,610,993 114.85 70.85 70.79 70.91 70.73 72.28 8,573,441 71.571 -1.22%
2015-07-31 0 115.1 114.7 115.1 112.6 115.5 5,442,957 620,978,121 114.09 71.72 71.47 71.72 70.17 71.97 8,734,652 71.094 2.40%
2015-07-30 0 112.4 112.3 112.4 112.2 113.8 4,051,794 458,078,645 113.06 70.04 69.98 70.04 69.92 70.91 6,502,166 70.450 0.63%
2015-07-29 0 111.7 111.5 111.9 111.3 113.1 5,766,823 646,912,576 112.18 69.61 69.48 69.73 69.36 70.48 9,254,380 69.903 -0.09%
2015-07-28 0 111.8 111.7 112.2 110.8 115.6 7,050,178 797,715,136 113.15 69.67 69.61 69.92 69.04 72.04 11,313,860 70.508 0.45%
2015-07-27 0 111.3 111.0 111.3 111.0 114.5 5,937,436 664,945,627 111.99 69.36 69.17 69.36 69.17 71.35 9,528,173 69.787 -2.88%
2015-07-24 0 114.6 114.6 114.8 114.0 115.4 3,877,494 444,518,066 114.64 71.41 71.41 71.54 71.04 71.91 6,222,456 71.438 0.17%
2015-07-23 0 114.4 114.4 114.7 114.2 115.8 4,304,820 495,618,147 115.13 71.29 71.29 71.47 71.16 72.16 6,908,213 71.743 -0.09%
2015-07-22 0 114.5 114.3 114.6 114.3 116.3 4,243,845 488,803,472 115.18 71.35 71.23 71.41 71.23 72.47 6,810,362 71.773 -0.78%
2015-07-21 0 115.4 115.1 115.3 114.8 116.4 4,551,888 526,361,156 115.64 71.91 71.72 71.85 71.54 72.53 7,304,698 72.058 0.35%
2015-07-20 0 115.0 115.1 115.3 114.1 116.3 3,888,088 447,795,481 115.17 71.66 71.72 71.85 71.10 72.47 6,239,457 71.768 -0.09%
2015-07-17 0 115.1 115.0 115.2 111.8 115.2 6,541,131 747,442,575 114.27 71.72 71.66 71.79 69.67 71.79 10,496,960 71.206 2.68%
2015-07-16 0 112.1 111.8 112.2 111.2 113.2 5,729,236 641,373,267 111.95 69.85 69.67 69.92 69.29 70.54 9,194,062 69.760 -0.09%
2015-07-15 0 112.2 112.1 112.4 111.0 113.0 7,342,132 823,109,874 112.11 69.92 69.85 70.04 69.17 70.42 11,782,376 69.859 0.18%
2015-07-14 0 112.0 112.0 112.3 111.0 113.0 8,209,290 917,095,961 111.71 69.79 69.79 69.98 69.17 70.42 13,173,959 69.614 -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 69.85 69.85 69.98 67.67 70.66 18,700,567 69.102 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 69.17 69.04 69.11 68.55 70.85 20,039,753 69.526 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 67.67 67.67 67.80 64.56 68.42 21,745,731 67.256 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 65.55 65.62 65.74 64.18 67.55 34,844,994 66.142 -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 68.55 68.55 68.67 67.36 69.36 16,914,879 68.489 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 67.86 67.86 68.05 67.30 70.73 24,731,193 68.434 -3.46%
2015-07-03 0 112.8 112.7 112.8 112.4 114.8 5,330,615 605,261,657 113.54 70.29 70.23 70.29 70.04 71.54 8,554,370 70.755 -0.88%
2015-07-02 0 113.8 113.6 113.7 112.9 115.0 8,668,737 986,640,774 113.82 70.91 70.79 70.85 70.35 71.66 13,911,262 70.924 -0.09%
2015-06-30 0 113.9 114.0 114.4 112.0 115.5 7,945,773 903,085,295 113.66 70.98 71.04 71.29 69.79 71.97 12,751,077 70.824 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 70.04 69.92 70.10 69.73 71.72 16,124,097 70.318 -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 71.16 70.91 71.10 70.91 72.60 14,160,002 71.709 -2.23%
2015-06-25 0 116.8 116.7 117.2 116.1 117.7 4,846,955 566,318,947 116.84 72.78 72.72 73.03 72.35 73.34 7,778,210 72.808 -0.85%
2015-06-24 0 117.8 117.7 118.0 117.0 118.8 6,767,940 798,218,004 117.94 73.41 73.34 73.53 72.91 74.03 10,860,935 73.494 -0.34%
2015-06-23 0 118.2 118.1 118.2 116.3 119.0 7,476,652 882,044,183 117.97 73.66 73.59 73.66 72.47 74.15 11,998,249 73.514 1.55%
2015-06-22 0 116.4 116.5 116.6 115.0 117.0 6,194,973 720,102,497 116.24 72.53 72.60 72.66 71.66 72.91 9,941,459 72.434 -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 72.78 72.47 72.85 71.10 72.91 14,645,616 72.306 2.46%
2015-06-18 0 114.0 113.4 114.0 113.0 114.5 3,671,808 417,447,026 113.69 71.04 70.66 71.04 70.42 71.35 5,892,379 70.845 0.35%
2015-06-17 0 113.6 113.5 113.8 112.1 114.2 6,698,536 757,966,751 113.15 70.79 70.73 70.91 69.85 71.16 10,749,558 70.511 0.62%
2015-06-16 0 112.9 112.8 112.9 112.0 113.8 7,925,048 894,914,342 112.92 70.35 70.29 70.35 69.79 70.91 12,717,818 70.367 0.71%
2015-06-15 0 112.1 112.0 112.1 111.5 113.0 8,698,031 975,292,131 112.13 69.85 69.79 69.85 69.48 70.42 13,958,272 69.872 -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 70.54 70.48 70.66 69.73 70.73 26,333,223 69.879 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 69.11 69.11 69.23 68.73 69.79 14,767,163 69.220 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 68.92 69.04 69.11 68.55 70.66 20,641,712 69.470 -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 69.79 69.67 69.73 68.98 70.66 14,476,703 69.656 -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 70.35 70.29 70.42 70.17 71.16 23,539,691 70.880 -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 71.23 71.23 71.35 70.42 73.09 24,746,092 71.719 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 71.23 71.04 71.35 70.17 73.72 50,772,275 71.628 -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 73.53 73.41 73.53 73.16 76.65 44,489,776 74.618 -3.99%
2015-06-02 0 122.9 122.7 123.1 121.8 124.7 7,161,879 882,980,185 123.29 76.58 76.46 76.71 75.90 77.71 11,493,113 76.827 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 76.46 76.46 76.52 75.46 76.90 13,107,682 76.394 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 75.40 75.09 75.15 74.53 76.27 19,951,518 75.654 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 75.40 75.21 75.40 72.91 76.96 34,764,974 75.263 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 73.66 73.66 74.03 70.73 77.89 39,198,484 75.283 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 56.71 56.88 56.91 56.43 60.07 52,290,222 58.124 -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 59.14 59.14 59.25 58.35 59.56 17,712,437 59.148 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 58.84 58.84 58.87 57.19 58.87 19,645,700 58.290 2.15%
2015-05-20 0 167.7 167.4 167.7 167.4 169.7 3,696,329 622,772,921 168.48 57.60 57.50 57.60 57.50 58.29 10,761,852 57.869 -0.53%
2015-05-19 0 168.6 168.4 168.7 167.1 169.4 1,851,481 311,893,286 168.46 57.91 57.84 57.94 57.39 58.18 5,390,582 57.859 0.66%
2015-05-18 0 167.5 167.2 167.5 165.1 169.3 4,255,849 713,581,350 167.67 57.53 57.43 57.53 56.71 58.15 12,390,893 57.589 -0.59%
2015-05-15 0 168.5 168.2 168.6 163.2 169.4 5,635,576 940,185,944 166.83 57.87 57.77 57.91 56.05 58.18 16,407,964 57.301 4.08%
2015-05-14 0 161.9 161.8 162.0 161.0 163.0 2,381,484 385,291,942 161.79 55.61 55.57 55.64 55.30 55.98 6,933,684 55.568 0.12%
2015-05-13 0 161.7 161.6 162.0 161.2 163.2 2,171,421 351,832,343 162.03 55.54 55.50 55.64 55.37 56.05 6,322,086 55.651 -0.19%
2015-05-12 0 162.0 161.8 162.0 161.8 163.3 2,377,645 386,463,482 162.54 55.64 55.57 55.64 55.57 56.09 6,922,507 55.827 -0.43%
2015-05-11 0 162.7 162.8 163.4 162.3 165.9 3,253,610 531,779,192 163.44 55.88 55.92 56.12 55.74 56.98 9,472,877 56.137 -0.31%
2015-05-08 0 163.2 163.0 163.1 161.4 164.1 2,968,153 484,163,014 163.12 56.05 55.98 56.02 55.44 56.36 8,641,769 56.026 1.24%
2015-05-07 0 161.2 161.0 161.2 160.1 165.0 6,060,440 981,318,414 161.92 55.37 55.30 55.37 54.99 56.67 17,644,954 55.615 -2.48%
2015-05-06 0 165.3 165.4 165.5 165.2 167.3 3,989,150 662,739,342 166.14 56.77 56.81 56.84 56.74 57.46 11,614,399 57.062 -0.66%
2015-05-05 0 166.4 166.3 166.5 165.6 170.5 3,550,429 594,859,893 167.55 57.15 57.12 57.19 56.88 58.56 10,337,064 57.546 -1.83%
2015-05-04 0 169.5 169.1 169.3 168.2 170.4 3,762,537 637,302,491 169.38 58.22 58.08 58.15 57.77 58.53 10,954,616 58.177 0.59%
2015-04-30 0 168.5 168.5 168.9 166.8 169.0 3,117,669 523,904,752 168.04 57.87 57.87 58.01 57.29 58.05 9,077,085 57.717 -0.12%
2015-04-29 0 168.7 168.3 168.7 166.7 168.7 4,361,782 733,027,843 168.06 57.94 57.81 57.94 57.26 57.94 12,699,316 57.722 0.66%
2015-04-28 0 167.6 167.5 167.6 167.2 168.5 3,290,903 552,159,466 167.78 57.56 57.53 57.56 57.43 57.87 9,581,455 57.628 -0.65%
2015-04-27 0 168.7 168.4 168.8 167.3 168.9 3,583,622 602,516,674 168.13 57.94 57.84 57.98 57.46 58.01 10,433,706 57.747 0.42%
2015-04-24 0 168.0 167.6 168.0 164.3 168.1 3,620,359 600,550,999 165.88 57.70 57.56 57.70 56.43 57.74 10,540,665 56.975 1.76%
2015-04-23 0 165.1 165.0 165.3 165.0 167.2 5,277,110 876,884,382 166.17 56.71 56.67 56.77 56.67 57.43 15,364,291 57.073 -1.32%
2015-04-22 0 167.3 167.2 167.7 167.1 168.9 4,102,663 687,942,339 167.68 57.46 57.43 57.60 57.39 58.01 11,944,892 57.593 -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 58.01 58.01 58.08 56.16 58.15 23,414,002 57.264 2.67%
2015-04-20 1 - - - - - 0 0 - 56.50 - - - - 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 56.50 56.47 56.64 56.36 56.91 12,423,362 56.630 -0.36%
2015-04-16 0 165.1 164.9 165.2 164.2 166.7 4,601,871 760,537,525 165.27 56.71 56.64 56.74 56.40 57.26 13,398,335 56.764 -0.54%
2015-04-15 0 166.0 165.8 165.9 165.8 168.8 5,812,237 972,210,423 167.27 57.02 56.95 56.98 56.95 57.98 16,922,312 57.451 -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 58.08 58.08 58.18 57.36 58.39 22,034,659 57.997 -1.46%
2015-04-13 0 171.6 171.4 171.6 166.7 171.8 5,796,691 981,252,431 169.28 58.94 58.87 58.94 57.26 59.01 16,877,050 58.141 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 57.56 57.50 57.60 56.33 57.70 23,729,436 57.251 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 56.91 56.84 56.95 54.10 57.02 40,394,165 55.384 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 54.03 54.03 54.13 53.92 55.13 25,783,020 54.361 -1.32%
2015-04-02 0 159.4 159.3 159.7 159.1 160.9 2,836,215 452,925,647 159.69 54.75 54.71 54.85 54.65 55.26 8,257,632 54.849 0.13%
2015-04-01 0 159.2 159.0 159.4 158.0 160.0 2,859,538 455,594,499 159.32 54.68 54.61 54.75 54.27 54.95 8,325,537 54.723 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 54.54 54.58 54.61 54.06 55.64 20,320,096 54.559 -1.06%
2015-03-30 0 160.5 160.6 160.7 158.2 160.7 5,748,951 915,934,471 159.32 55.13 55.16 55.19 54.34 55.19 16,738,055 54.722 2.03%
2015-03-27 0 157.3 157.1 157.4 156.0 157.4 2,845,767 446,799,087 157.00 54.03 53.96 54.06 53.58 54.06 8,285,443 53.926 0.70%
2015-03-26 0 156.2 155.6 156.2 154.0 157.3 4,446,880 694,435,166 156.16 53.65 53.44 53.65 52.89 54.03 12,947,079 53.636 0.97%
2015-03-25 0 154.7 154.7 154.8 151.1 155.0 5,363,763 827,179,935 154.22 53.13 53.13 53.17 51.90 53.24 15,616,581 52.968 2.18%
2015-03-24 0 151.4 151.4 151.8 150.6 152.1 2,273,318 344,374,147 151.49 52.00 52.00 52.14 51.73 52.24 6,618,759 52.030 0.53%
2015-03-23 0 150.6 150.6 151.0 150.2 152.0 3,911,704 589,671,690 150.75 51.73 51.73 51.86 51.59 52.21 11,388,915 51.776 -0.66%
2015-03-20 0 151.6 151.3 152.0 151.2 153.0 3,081,098 468,633,175 152.10 52.07 51.97 52.21 51.93 52.55 8,970,608 52.241 -0.52%
2015-03-19 0 152.4 152.3 152.5 152.2 154.4 4,190,229 640,732,389 152.91 52.34 52.31 52.38 52.28 53.03 12,199,840 52.520 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 52.04 51.93 52.04 51.69 52.45 19,880,390 52.085 0.94%
2015-03-17 1 - - - - - 0 0 - 51.55 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 51.55 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 51.55 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 51.55 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 51.55 - - - - 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 51.55 51.52 51.58 51.18 51.75 20,310,498 51.514 0.39%
2015-03-09 0 152.5 152.5 152.7 150.7 152.7 4,183,162 635,634,685 151.95 51.35 51.35 51.41 50.74 51.41 12,424,012 51.162 0.20%
2015-03-06 0 152.2 152.0 152.3 152.0 154.0 4,200,486 640,380,951 152.45 51.25 51.18 51.28 51.18 51.85 12,475,464 51.331 -0.65%
2015-03-05 0 153.2 153.2 153.5 152.6 154.3 4,611,487 706,132,653 153.12 51.58 51.58 51.68 51.38 51.95 13,696,139 51.557 -0.71%
2015-03-04 0 154.3 153.9 154.3 153.8 157.0 4,213,860 655,329,257 155.52 51.95 51.82 51.95 51.78 52.86 12,515,185 52.363 -1.03%
2015-03-03 0 155.9 155.8 155.9 155.8 158.5 4,998,183 783,297,607 156.72 52.49 52.46 52.49 52.46 53.37 14,844,628 52.766 -0.32%
2015-03-02 0 156.4 156.3 156.5 153.8 156.5 5,604,872 872,517,239 155.67 52.66 52.63 52.69 51.78 52.69 16,646,498 52.414 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 51.68 51.48 51.68 51.38 52.53 25,923,246 52.197 0.33%
2015-02-26 0 153.0 152.9 153.0 151.1 153.6 3,886,291 592,720,363 152.52 51.52 51.48 51.52 50.88 51.72 11,542,304 51.352 0.66%
2015-02-25 0 152.0 152.0 152.1 148.3 153.0 2,982,979 453,815,909 152.14 51.18 51.18 51.21 49.93 51.52 8,859,462 51.224 0.46%
2015-02-24 0 151.3 151.2 151.4 151.0 152.4 3,141,412 475,599,108 151.40 50.94 50.91 50.98 50.84 51.31 9,330,009 50.975 -0.72%
2015-02-23 0 152.4 152.3 152.7 151.0 152.9 3,708,927 564,232,044 152.13 51.31 51.28 51.41 50.84 51.48 11,015,532 51.221 0.26%
2015-02-18 0 152.0 152.0 152.3 151.8 152.8 2,451,020 372,640,654 152.03 51.18 51.18 51.28 51.11 51.45 7,279,542 51.190 0.13%
2015-02-17 0 151.8 151.7 152.0 150.2 152.0 2,594,568 393,176,515 151.54 51.11 51.08 51.18 50.57 51.18 7,705,880 51.023 0.20%
2015-02-16 0 151.5 151.5 151.8 150.0 151.8 2,695,648 407,625,605 151.22 51.01 51.01 51.11 50.50 51.11 8,006,088 50.914 1.07%
2015-02-13 0 149.9 149.8 150.2 149.1 151.0 4,037,561 604,798,047 149.79 50.47 50.44 50.57 50.20 50.84 11,991,576 50.435 0.60%
2015-02-12 0 149.0 149.0 149.3 148.9 151.5 5,036,549 752,434,013 149.39 50.17 50.17 50.27 50.13 51.01 14,958,576 50.301 -1.26%
2015-02-11 0 150.9 150.8 151.0 148.9 151.0 5,670,902 850,665,062 150.01 50.81 50.77 50.84 50.13 50.84 16,842,607 50.507 1.28%
2015-02-10 0 149.0 149.1 149.3 147.8 149.5 3,272,016 487,220,920 148.91 50.17 50.20 50.27 49.76 50.34 9,717,904 50.136 0.34%
2015-02-09 0 148.5 148.2 148.6 148.1 149.7 3,001,763 446,390,751 148.71 50.00 49.90 50.03 49.87 50.40 8,915,251 50.070 -1.07%
2015-02-06 0 150.1 150.0 150.1 147.0 150.3 6,082,716 908,246,140 149.32 50.54 50.50 50.54 49.49 50.61 18,065,697 50.275 2.46%
2015-02-05 0 146.5 146.3 146.5 145.8 148.9 3,844,596 564,500,859 146.83 49.33 49.26 49.33 49.09 50.13 11,418,469 49.438 -0.61%
2015-02-04 0 147.4 147.5 147.6 147.1 148.9 4,063,865 601,258,360 147.95 49.63 49.66 49.70 49.53 50.13 12,069,699 49.816 -0.94%
2015-02-03 0 148.8 148.9 149.0 147.9 149.6 4,174,299 621,093,404 148.79 50.10 50.13 50.17 49.80 50.37 12,397,689 50.098 -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 50.37 50.34 50.40 49.63 51.04 25,841,021 50.302 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 50.00 49.97 50.00 49.16 50.03 27,699,012 49.731 2.13%
2015-01-29 0 145.4 145.4 145.7 143.8 145.8 2,437,465 353,609,775 145.07 48.96 48.96 49.06 48.42 49.09 7,239,283 48.846 0.07%
2015-01-28 0 145.3 145.2 145.3 144.1 146.4 3,986,473 579,178,449 145.29 48.92 48.89 48.92 48.52 49.29 11,839,845 48.918 0.76%
2015-01-27 0 144.2 144.2 144.4 144.2 145.4 3,387,715 490,143,111 144.68 48.55 48.55 48.62 48.55 48.96 10,061,530 48.715 -0.83%
2015-01-26 0 145.4 145.3 145.4 144.4 145.6 5,339,470 774,307,386 145.02 48.96 48.92 48.96 48.62 49.02 15,858,252 48.827 -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 49.09 49.06 49.19 48.01 49.53 51,726,551 48.950 3.04%
2015-01-22 0 141.5 141.2 141.3 140.1 141.8 4,293,902 606,030,063 141.14 47.64 47.54 47.58 47.17 47.74 12,752,910 47.521 0.64%
2015-01-21 0 140.6 140.4 140.8 140.2 141.3 3,893,840 548,095,913 140.76 47.34 47.27 47.41 47.21 47.58 11,564,724 47.394 -0.28%
2015-01-20 0 141.0 140.7 141.0 139.0 141.2 5,296,153 742,835,868 140.26 47.47 47.37 47.47 46.80 47.54 15,729,601 47.225 0.50%
2015-01-19 0 140.3 140.1 140.4 140.0 142.5 6,472,321 914,930,321 141.36 47.24 47.17 47.27 47.14 47.98 19,222,826 47.596 -0.57%
2015-01-16 0 141.1 141.1 141.3 140.9 143.5 5,834,373 829,609,819 142.19 47.51 47.51 47.58 47.44 48.32 17,328,117 47.877 -1.05%
2015-01-15 0 142.6 142.4 142.5 142.0 143.1 6,564,347 935,067,110 142.45 48.01 47.95 47.98 47.81 48.18 19,496,143 47.962 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 47.95 47.88 47.98 47.88 48.32 21,493,044 48.046 -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 48.28 48.32 48.38 47.91 48.48 40,487,809 48.191 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 48.22 48.15 48.18 47.51 50.61 83,205,821 48.339 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 42.02 42.02 42.05 41.95 42.63 24,418,751 42.346 -0.64%
2015-01-08 0 125.6 125.5 125.6 125.5 128.0 4,898,683 618,978,252 126.36 42.29 42.26 42.29 42.26 43.10 14,549,113 42.544 -0.24%
2015-01-07 0 125.9 125.9 126.0 125.1 127.1 7,394,907 930,904,546 125.88 42.39 42.39 42.42 42.12 42.79 21,962,911 42.385 -0.87%
2015-01-06 0 127.0 127.0 127.2 125.7 129.9 6,045,123 768,066,557 127.06 42.76 42.76 42.83 42.32 43.74 17,954,045 42.780 -2.61%
2015-01-05 0 130.4 130.4 130.5 129.4 131.4 2,949,559 385,374,648 130.66 43.91 43.91 43.94 43.57 44.24 8,760,205 43.992 -0.99%
2015-01-02 0 131.7 131.7 131.8 130.2 132.3 2,331,309 306,729,319 131.57 44.34 44.34 44.38 43.84 44.55 6,923,999 44.299 1.07%
2014-12-31 0 130.3 130.1 130.5 130.0 130.6 735,437 95,843,928 130.32 43.87 43.80 43.94 43.77 43.97 2,184,252 43.880 0.08%
2014-12-30 0 130.2 129.9 130.1 129.8 132.4 2,398,222 312,319,118 130.23 43.84 43.74 43.80 43.70 44.58 7,122,731 43.848 -1.14%
2014-12-29 0 131.7 131.7 132.1 130.5 132.8 2,075,340 274,024,427 132.04 44.34 44.34 44.48 43.94 44.71 6,163,770 44.457 1.31%
2014-12-24 0 130.0 130.2 130.4 130.0 130.9 810,463 105,585,612 130.28 43.77 43.84 43.91 43.77 44.07 2,407,079 43.865 0.08%
2014-12-23 0 129.9 129.8 129.9 128.8 130.7 1,664,074 216,109,335 129.87 43.74 43.70 43.74 43.37 44.01 4,942,308 43.726 0.15%
2014-12-22 0 129.7 129.9 130.2 129.6 131.5 2,099,679 273,861,272 130.43 43.67 43.74 43.84 43.64 44.28 6,236,057 43.916 0.15%
2014-12-19 0 129.5 129.5 129.8 129.3 131.1 4,014,229 522,431,092 130.14 43.60 43.60 43.70 43.54 44.14 11,922,280 43.820 1.41%
2014-12-18 0 127.7 127.8 128.0 126.8 129.3 3,963,143 507,314,170 128.01 43.00 43.03 43.10 42.69 43.54 11,770,554 43.100 1.43%
2014-12-17 0 125.9 125.7 126.0 125.4 127.8 5,420,488 684,208,943 126.23 42.39 42.32 42.42 42.22 43.03 16,098,876 42.500 -1.25%
2014-12-16 0 127.5 126.8 126.9 126.8 133.0 5,826,267 751,356,206 128.96 42.93 42.69 42.73 42.69 44.78 17,304,042 43.421 -1.32%
2014-12-15 0 129.2 129.5 129.6 128.0 131.1 4,375,301 565,311,995 129.21 43.50 43.60 43.64 43.10 44.14 12,994,666 43.503 -1.90%
2014-12-12 0 131.7 131.6 131.7 131.3 134.0 3,728,234 493,197,709 132.29 44.34 44.31 44.34 44.21 45.12 11,072,874 44.541 -0.83%
2014-12-11 0 132.8 132.9 133.0 132.1 133.7 4,262,635 566,066,497 132.80 44.71 44.75 44.78 44.48 45.02 12,660,047 44.713 -1.92%
2014-12-10 0 135.4 135.1 135.4 135.0 136.5 2,980,660 403,906,627 135.51 45.59 45.49 45.59 45.45 45.96 8,852,575 45.626 -0.44%
2014-12-09 0 136.0 135.8 135.9 135.2 139.1 3,987,842 543,850,690 136.38 45.79 45.72 45.76 45.52 46.83 11,843,911 45.918 -1.66%
2014-12-08 0 138.3 138.2 138.3 138.2 140.5 2,507,786 348,655,155 139.03 46.57 46.53 46.57 46.53 47.31 7,448,137 46.811 -0.72%
2014-12-05 0 139.3 139.1 139.5 138.5 140.5 4,023,525 561,543,144 139.56 46.90 46.83 46.97 46.63 47.31 11,949,889 46.991 1.38%
2014-12-04 0 137.4 137.1 137.5 136.7 139.0 3,177,106 437,076,672 137.57 46.26 46.16 46.30 46.03 46.80 9,436,021 46.320 -0.22%
2014-12-03 0 137.7 137.4 137.7 137.4 140.2 2,977,560 412,071,994 138.39 46.36 46.26 46.36 46.26 47.21 8,843,368 46.597 -0.65%
2014-12-02 0 138.6 138.4 138.5 137.0 139.3 3,263,620 451,197,358 138.25 46.67 46.60 46.63 46.13 46.90 9,692,968 46.549 0.51%
2014-12-01 0 137.9 137.7 137.8 136.1 141.7 7,177,444 997,395,842 138.96 46.43 46.36 46.40 45.82 47.71 21,317,044 46.789 -3.09%
2014-11-28 0 142.3 142.4 142.7 141.9 144.5 3,852,718 550,632,473 142.92 47.91 47.95 48.05 47.78 48.65 11,442,592 48.121 -0.70%
2014-11-27 0 143.3 143.3 143.5 142.2 145.0 3,750,319 537,734,922 143.38 48.25 48.25 48.32 47.88 48.82 11,138,466 48.277 -0.49%
2014-11-26 0 144.0 144.2 144.3 142.2 144.5 3,375,623 484,492,247 143.53 48.48 48.55 48.59 47.88 48.65 10,025,617 48.325 0.28%
2014-11-25 0 143.6 143.5 143.9 141.9 143.9 3,327,436 475,000,042 142.75 48.35 48.32 48.45 47.78 48.45 9,882,501 48.065 0.42%
2014-11-24 0 143.0 142.9 143.0 139.0 143.7 6,600,584 938,429,387 142.17 48.15 48.11 48.15 46.80 48.38 19,603,767 47.870 3.55%
2014-11-21 0 138.1 138.0 138.3 136.9 138.3 1,436,721 197,662,935 137.58 46.50 46.46 46.57 46.09 46.57 4,267,069 46.323 0.22%
2014-11-20 0 137.8 137.7 137.9 137.5 138.7 1,765,388 243,809,563 138.11 46.40 46.36 46.43 46.30 46.70 5,243,211 46.500 0.22%
2014-11-19 0 137.5 137.2 137.3 137.2 138.6 1,926,366 265,442,464 137.79 46.30 46.20 46.23 46.20 46.67 5,721,317 46.395 -0.51%
2014-11-18 0 138.2 138.2 138.3 138.1 140.4 2,360,728 328,768,695 139.27 46.53 46.53 46.57 46.50 47.27 7,011,374 46.891 -0.93%
2014-11-17 0 139.5 139.6 139.9 139.3 142.2 2,206,421 309,412,240 140.23 46.97 47.00 47.10 46.90 47.88 6,553,081 47.216 -0.64%
2014-11-14 0 140.4 140.4 140.8 139.7 141.0 2,676,970 375,517,373 140.28 47.27 47.27 47.41 47.04 47.47 7,950,614 47.231 1.01%
2014-11-13 0 139.0 139.0 139.3 138.0 139.3 2,519,811 349,438,929 138.68 46.80 46.80 46.90 46.46 46.90 7,483,851 46.692 0.65%
2014-11-12 0 138.1 137.8 138.2 136.9 138.3 2,184,447 301,045,446 137.81 46.50 46.40 46.53 46.09 46.57 6,487,818 46.402 -0.07%
2014-11-11 0 138.2 138.1 138.4 136.9 140.2 3,177,763 439,470,809 138.30 46.53 46.50 46.60 46.09 47.21 9,437,972 46.564 -0.29%
2014-11-10 0 138.6 138.1 138.6 137.8 140.5 4,883,858 678,980,691 139.03 46.67 46.50 46.67 46.40 47.31 14,505,083 46.810 2.44%
2014-11-07 0 135.3 135.1 135.4 134.1 136.2 2,116,385 285,751,141 135.02 45.56 45.49 45.59 45.15 45.86 6,285,674 45.461 0.45%
2014-11-06 0 134.7 134.6 134.8 134.4 136.4 2,698,804 365,785,779 135.54 45.35 45.32 45.39 45.25 45.93 8,015,461 45.635 0.30%
2014-11-05 0 134.3 134.1 134.5 133.6 135.5 3,113,379 417,985,053 134.25 45.22 45.15 45.29 44.98 45.62 9,246,751 45.203 -0.89%
2014-11-04 0 135.5 135.5 135.6 135.0 137.9 4,320,999 588,822,550 136.27 45.62 45.62 45.66 45.45 46.43 12,833,389 45.882 -1.67%
2014-11-03 0 137.8 137.6 137.8 136.0 138.6 2,667,208 367,576,041 137.81 46.40 46.33 46.40 45.79 46.67 7,921,621 46.402 0.15%
2014-10-31 0 137.6 137.5 137.9 136.3 137.9 3,308,122 453,446,855 137.07 46.33 46.30 46.43 45.89 46.43 9,825,139 46.152 0.66%
2014-10-30 0 136.7 136.6 136.9 135.8 137.2 2,615,950 357,266,361 136.57 46.03 45.99 46.09 45.72 46.20 7,769,385 45.984 0.59%
2014-10-29 0 135.9 135.9 136.1 134.1 136.5 3,676,783 499,590,401 135.88 45.76 45.76 45.82 45.15 45.96 10,920,064 45.750 1.19%
2014-10-28 0 134.3 134.3 134.5 132.3 134.6 3,507,352 466,998,626 133.15 45.22 45.22 45.29 44.55 45.32 10,416,853 44.831 1.28%
2014-10-27 0 132.6 132.5 132.8 131.8 134.0 2,352,511 311,556,756 132.44 44.65 44.61 44.71 44.38 45.12 6,986,969 44.591 -0.60%
2014-10-24 0 133.4 133.0 133.4 132.1 134.0 2,105,138 279,800,261 132.91 44.92 44.78 44.92 44.48 45.12 6,252,270 44.752 -0.15%
2014-10-23 0 133.6 133.5 133.8 132.6 134.5 6,053,155 806,937,328 133.31 44.98 44.95 45.05 44.65 45.29 17,977,900 44.885 0.38%
2014-10-22 0 133.1 133.1 133.3 131.5 133.9 6,054,220 800,992,947 132.30 44.81 44.81 44.88 44.28 45.08 17,981,063 44.546 2.38%
2014-10-21 0 130.0 130.0 130.2 129.0 131.5 4,002,395 521,012,986 130.18 43.77 43.77 43.84 43.43 44.28 11,887,133 43.830 0.08%
2014-10-20 0 129.9 129.7 130.1 129.6 132.0 1,873,437 244,303,483 130.40 43.74 43.67 43.80 43.64 44.44 5,564,117 43.907 -0.84%
2014-10-17 0 131.0 130.7 131.1 130.0 132.0 3,842,193 503,706,831 131.10 44.11 44.01 44.14 43.77 44.44 11,411,332 44.141 1.31%
2014-10-16 0 129.3 129.2 129.4 129.0 130.8 3,659,049 476,151,556 130.13 43.54 43.50 43.57 43.43 44.04 10,867,394 43.815 -1.82%
2014-10-15 0 131.7 131.6 132.0 131.3 132.8 2,022,543 267,076,423 132.05 44.34 44.31 44.44 44.21 44.71 6,006,963 44.461 0.46%
2014-10-14 0 131.1 131.0 131.3 130.5 133.2 3,180,794 419,115,936 131.76 44.14 44.11 44.21 43.94 44.85 9,446,974 44.365 0.15%
2014-10-13 0 130.9 130.5 131.0 129.6 132.9 3,634,323 475,545,120 130.85 44.07 43.94 44.11 43.64 44.75 10,793,957 44.057 0.31%
2014-10-10 0 130.5 130.4 130.5 130.1 132.0 2,046,794 267,880,913 130.88 43.94 43.91 43.94 43.80 44.44 6,078,988 44.067 -1.44%
2014-10-09 0 132.4 132.1 132.6 131.3 132.9 2,178,351 288,100,805 132.26 44.58 44.48 44.65 44.21 44.75 6,469,713 44.531 1.30%
2014-10-08 0 130.7 130.6 130.7 130.5 132.3 2,694,772 352,957,551 130.98 44.01 43.97 44.01 43.94 44.55 8,003,486 44.100 -1.28%
2014-10-07 0 132.4 132.3 132.7 132.0 133.0 4,302,030 569,613,196 132.41 44.58 44.55 44.68 44.44 44.78 12,777,050 44.581 1.07%
2014-10-06 0 131.0 130.8 131.0 128.6 131.6 5,734,813 749,345,428 130.67 44.11 44.04 44.11 43.30 44.31 17,032,423 43.995 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 43.13 43.03 43.06 42.09 43.30 23,990,631 42.624 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 43.06 42.96 43.03 42.09 43.27 25,493,860 42.633 -1.39%
2014-09-29 0 129.7 129.6 129.7 129.6 133.3 6,832,945 890,666,326 130.35 43.67 43.64 43.67 43.64 44.88 20,293,881 43.888 -3.71%
2014-09-26 0 134.7 134.6 134.7 134.1 135.5 2,045,919 275,196,000 134.51 45.35 45.32 45.35 45.15 45.62 6,076,390 45.289 -0.66%
2014-09-25 0 135.6 135.5 135.6 135.1 136.9 2,441,829 331,931,034 135.94 45.66 45.62 45.66 45.49 46.09 7,252,244 45.769 0.30%
2014-09-24 0 135.2 135.2 135.5 134.5 135.8 2,346,856 317,534,320 135.30 45.52 45.52 45.62 45.29 45.72 6,970,174 45.556 0.37%
2014-09-23 0 134.7 134.6 135.0 133.2 135.3 3,155,404 424,564,001 134.55 45.35 45.32 45.45 44.85 45.56 9,371,566 45.303 -0.37%
2014-09-22 0 135.2 135.1 135.3 135.0 136.9 2,625,091 356,001,614 135.61 45.52 45.49 45.56 45.45 46.09 7,796,533 45.662 -1.24%
2014-09-19 0 136.9 136.8 137.2 135.0 137.5 4,056,227 552,652,865 136.25 46.09 46.06 46.20 45.45 46.30 12,047,014 45.875 0.81%
2014-09-18 0 135.8 135.8 136.1 135.6 138.1 2,815,656 383,622,780 136.25 45.72 45.72 45.82 45.66 46.50 8,362,512 45.874 -1.16%
2014-09-17 0 137.4 137.3 137.6 137.3 139.8 3,062,243 424,545,162 138.64 46.26 46.23 46.33 46.23 47.07 9,094,877 46.680 -0.22%
2014-09-16 0 137.7 137.6 137.7 137.5 139.9 1,907,931 263,955,643 138.35 46.36 46.33 46.36 46.30 47.10 5,666,565 46.581 -0.36%
2014-09-15 0 138.2 138.2 138.3 138.0 139.8 2,243,228 311,532,756 138.88 46.53 46.53 46.57 46.46 47.07 6,662,398 46.760 -0.65%
2014-09-12 0 139.1 139.2 139.3 138.5 140.4 1,983,231 276,223,715 139.28 46.83 46.87 46.90 46.63 47.27 5,890,206 46.895 -0.36%
2014-09-11 0 139.6 139.3 139.7 139.1 140.6 2,853,369 398,281,933 139.58 47.00 46.90 47.04 46.83 47.34 8,474,520 46.998 0.72%
2014-09-10 0 138.6 138.4 139.0 138.4 140.8 3,716,260 517,743,331 139.32 46.67 46.60 46.80 46.60 47.41 11,037,311 46.908 -1.91%
2014-09-08 0 141.3 141.1 141.3 141.1 142.9 2,815,488 398,520,370 141.55 47.58 47.51 47.58 47.51 48.11 8,362,013 47.658 -0.28%
2014-09-05 0 141.7 141.7 141.8 141.5 143.0 5,037,789 715,632,831 142.05 47.71 47.71 47.74 47.64 48.15 14,962,258 47.829 -1.19%
2014-09-04 0 143.4 143.1 143.3 142.0 144.3 5,000,720 716,651,642 143.31 48.28 48.18 48.25 47.81 48.59 14,852,163 48.252 -1.38%
2014-09-03 0 145.4 145.2 145.5 141.2 145.8 6,817,105 979,018,917 143.61 48.96 48.89 48.99 47.54 49.09 20,246,836 48.354 2.83%
2014-09-02 0 141.4 141.3 141.4 141.0 142.7 1,732,831 245,559,868 141.71 47.61 47.58 47.61 47.47 48.05 5,146,517 47.714 -0.14%
2014-09-01 0 141.6 141.4 141.5 140.2 142.6 2,351,461 332,780,467 141.52 47.68 47.61 47.64 47.21 48.01 6,983,851 47.650 0.67%
2014-08-29 0 141.3 141.1 141.4 140.7 143.4 5,828,205 826,316,511 141.78 47.36 47.29 47.39 47.16 48.06 17,388,310 47.521 -1.46%
2014-08-28 0 143.4 143.0 143.1 143.0 146.5 3,471,077 501,451,511 144.47 48.06 47.93 47.96 47.93 49.10 10,355,875 48.422 -1.85%
2014-08-27 0 146.1 145.9 146.1 145.2 148.4 2,400,237 352,034,616 146.67 48.97 48.90 48.97 48.67 49.74 7,161,050 49.160 -1.02%
2014-08-26 0 147.6 147.5 147.8 146.6 148.1 2,389,669 352,451,965 147.49 49.47 49.44 49.54 49.14 49.64 7,129,520 49.436 -0.27%
2014-08-25 0 148.0 147.9 148.4 145.5 148.5 2,423,442 357,747,922 147.62 49.61 49.57 49.74 48.77 49.77 7,230,281 49.479 1.37%
2014-08-22 0 146.0 145.8 146.1 145.5 148.8 3,166,699 463,750,599 146.45 48.94 48.87 48.97 48.77 49.87 9,447,770 49.086 -0.61%
2014-08-21 0 146.9 146.5 147.1 146.5 148.8 3,779,568 557,957,706 147.62 49.24 49.10 49.30 49.10 49.87 11,276,250 49.481 -0.47%
2014-08-20 0 147.6 147.3 147.4 146.0 149.4 4,531,848 671,479,029 148.17 49.47 49.37 49.41 48.94 50.08 13,520,660 49.663 0.68%
2014-08-19 0 146.6 146.4 146.5 144.0 146.8 2,648,210 386,341,184 145.89 49.14 49.07 49.10 48.27 49.20 7,900,871 48.899 1.81%
2014-08-18 0 144.0 144.0 144.1 142.3 144.4 2,600,449 372,981,120 143.43 48.27 48.27 48.30 47.70 48.40 7,758,377 48.075 -0.35%
2014-08-15 0 144.5 144.4 144.9 144.0 145.9 2,162,853 313,571,758 144.98 48.43 48.40 48.57 48.27 48.90 6,452,820 48.595 0.21%
2014-08-14 0 144.2 144.2 144.3 143.8 146.0 2,416,756 350,421,346 145.00 48.33 48.33 48.37 48.20 48.94 7,210,334 48.600 -0.76%
2014-08-13 0 145.3 145.2 145.5 144.3 145.7 2,154,598 312,640,328 145.10 48.70 48.67 48.77 48.37 48.84 6,428,191 48.636 0.00%
2014-08-12 0 145.3 144.9 145.4 143.0 145.4 3,010,911 435,349,567 144.59 48.70 48.57 48.74 47.93 48.74 8,982,981 48.464 1.11%
2014-08-11 0 143.7 143.7 143.8 140.9 144.2 3,554,552 508,321,507 143.01 48.17 48.17 48.20 47.23 48.33 10,604,921 47.933 2.72%
2014-08-08 0 139.9 139.8 139.9 139.7 143.2 5,917,505 837,389,897 141.51 46.89 46.86 46.89 46.82 48.00 17,654,734 47.431 -2.24%
2014-08-07 0 143.1 142.9 143.2 141.5 143.8 3,325,571 475,379,861 142.95 47.96 47.90 48.00 47.43 48.20 9,921,761 47.913 -0.07%
2014-08-06 0 143.2 143.2 143.3 142.3 143.5 1,813,872 258,929,313 142.75 48.00 48.00 48.03 47.70 48.10 5,411,644 47.847 0.14%
2014-08-05 0 143.0 142.7 143.1 142.4 144.6 3,452,593 494,577,895 143.25 47.93 47.83 47.96 47.73 48.47 10,300,728 48.014 -0.42%
2014-08-04 0 143.6 143.6 143.8 142.3 144.5 4,820,766 691,008,739 143.34 48.13 48.13 48.20 47.70 48.43 14,382,640 48.045 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 48.13 48.03 48.06 47.70 50.11 44,706,946 48.845 -4.71%
2014-07-31 0 150.7 150.6 151.2 149.2 151.4 5,328,729 801,290,363 150.37 50.51 50.48 50.68 50.01 50.75 15,898,135 50.402 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 50.41 50.28 50.31 49.54 50.95 22,080,852 50.334 2.24%
2014-07-29 0 147.1 147.1 147.2 142.5 147.2 3,619,193 524,465,461 144.91 49.30 49.30 49.34 47.76 49.34 10,797,775 48.572 2.87%
2014-07-28 0 143.0 142.9 143.2 141.9 143.5 3,011,795 429,923,283 142.75 47.93 47.90 48.00 47.56 48.10 8,985,618 47.846 0.28%
2014-07-25 0 142.6 142.4 142.7 139.8 142.8 4,563,723 645,735,814 141.49 47.80 47.73 47.83 46.86 47.86 13,615,758 47.426 1.64%
2014-07-24 0 140.3 140.2 140.3 139.5 141.1 3,313,497 464,890,049 140.30 47.03 46.99 47.03 46.76 47.29 9,885,739 47.026 0.00%
2014-07-23 0 140.3 140.2 140.5 139.2 140.5 4,664,414 652,171,001 139.82 47.03 46.99 47.09 46.66 47.09 13,916,167 46.864 0.50%
2014-07-22 0 139.6 139.5 139.6 137.4 139.8 4,005,518 555,545,122 138.69 46.79 46.76 46.79 46.05 46.86 11,950,367 46.488 1.60%
2014-07-21 0 137.4 137.3 137.4 137.3 139.3 2,744,625 378,540,829 137.92 46.05 46.02 46.05 46.02 46.69 8,188,523 46.228 -0.87%
2014-07-18 0 138.6 138.5 138.7 137.5 139.1 2,434,282 337,497,711 138.64 46.46 46.42 46.49 46.09 46.62 7,262,622 46.471 -0.43%
2014-07-17 0 139.2 139.0 139.3 138.6 141.0 1,902,800 264,959,987 139.25 46.66 46.59 46.69 46.46 47.26 5,676,958 46.673 -0.22%
2014-07-16 0 139.5 139.5 139.8 139.0 140.3 2,042,099 284,643,272 139.39 46.76 46.76 46.86 46.59 47.03 6,092,553 46.720 0.29%
2014-07-15 0 139.1 139.1 139.2 138.7 141.2 2,333,265 325,474,176 139.49 46.62 46.62 46.66 46.49 47.33 6,961,240 46.755 -0.64%
2014-07-14 0 140.0 140.0 140.2 139.5 142.1 2,278,597 319,586,096 140.26 46.93 46.93 46.99 46.76 47.63 6,798,139 47.011 -0.78%
2014-07-11 0 141.1 140.9 141.1 140.0 142.5 3,303,434 466,472,601 141.21 47.29 47.23 47.29 46.93 47.76 9,855,716 47.330 -0.63%
2014-07-10 0 142.0 141.9 142.0 139.4 142.4 4,052,115 572,387,994 141.26 47.60 47.56 47.60 46.72 47.73 12,089,388 47.346 2.01%
2014-07-09 0 139.2 139.2 139.5 138.3 141.1 3,286,871 458,814,837 139.59 46.66 46.66 46.76 46.36 47.29 9,806,301 46.788 -2.18%
2014-07-08 0 142.3 142.1 142.3 141.3 142.9 1,691,157 240,383,912 142.14 47.70 47.63 47.70 47.36 47.90 5,045,526 47.643 0.28%
2014-07-07 0 141.9 141.7 142.1 140.6 142.3 1,295,058 183,374,787 141.60 47.56 47.49 47.63 47.13 47.70 3,863,774 47.460 0.57%
2014-07-04 0 141.1 141.1 141.3 140.8 142.2 1,322,173 187,189,663 141.58 47.29 47.29 47.36 47.19 47.66 3,944,671 47.454 -0.77%
2014-07-03 0 142.2 142.1 142.2 140.9 143.0 2,888,869 410,732,971 142.18 47.66 47.63 47.66 47.23 47.93 8,618,871 47.655 -0.07%
2014-07-02 0 142.3 142.3 142.5 140.6 142.5 5,057,645 715,460,396 141.46 47.70 47.70 47.76 47.13 47.76 15,089,363 47.415 3.49%
2014-06-30 0 137.5 137.5 137.8 136.1 139.4 2,991,109 412,555,048 137.93 46.09 46.09 46.19 45.62 46.72 8,923,902 46.230 -0.36%
2014-06-27 0 138.0 137.7 137.8 136.4 138.4 2,673,106 368,278,571 137.77 46.25 46.15 46.19 45.72 46.39 7,975,148 46.178 0.66%
2014-06-26 0 137.1 137.1 137.3 135.7 137.5 2,914,261 398,305,320 136.67 45.95 45.95 46.02 45.48 46.09 8,694,628 45.811 1.03%
2014-06-25 0 135.7 135.6 135.7 134.4 135.8 1,867,991 252,639,853 135.25 45.48 45.45 45.48 45.05 45.52 5,573,106 45.332 1.04%
2014-06-24 0 134.3 134.1 134.4 133.5 134.9 2,742,716 369,141,444 134.59 45.01 44.95 45.05 44.75 45.22 8,182,827 45.112 0.37%
2014-06-23 0 133.8 133.7 133.8 133.7 138.0 4,195,327 568,894,149 135.60 44.85 44.81 44.85 44.81 46.25 12,516,657 45.451 -1.76%
2014-06-20 0 136.2 136.1 136.4 136.0 137.9 2,615,259 357,761,801 136.80 45.65 45.62 45.72 45.58 46.22 7,802,562 45.852 -1.30%
2014-06-19 0 138.0 137.8 138.0 135.0 138.0 4,555,653 624,753,763 137.14 46.25 46.19 46.25 45.25 46.25 13,591,681 45.966 2.60%
2014-06-18 0 134.5 134.4 134.6 133.8 135.2 2,166,698 291,364,742 134.47 45.08 45.05 45.12 44.85 45.32 6,464,292 45.073 0.30%
2014-06-17 0 134.1 134.0 134.3 133.6 134.8 2,634,758 353,387,707 134.13 44.95 44.91 45.01 44.78 45.18 7,860,737 44.956 -0.59%
2014-06-16 0 134.9 134.8 135.0 134.6 136.1 2,485,165 335,422,954 134.97 45.22 45.18 45.25 45.12 45.62 7,414,430 45.239 -0.95%
2014-06-13 0 136.2 136.1 136.4 134.7 136.5 2,182,983 296,522,574 135.83 45.65 45.62 45.72 45.15 45.75 6,512,877 45.529 1.11%
2014-06-12 0 134.7 134.6 134.8 134.2 135.4 2,421,882 326,472,077 134.80 45.15 45.12 45.18 44.98 45.38 7,225,627 45.183 -1.17%
2014-06-11 0 136.3 136.1 136.3 135.7 137.0 2,463,987 335,893,208 136.32 45.68 45.62 45.68 45.48 45.92 7,351,246 45.692 -0.07%
2014-06-10 0 136.4 136.3 136.5 135.6 137.4 3,004,270 410,169,043 136.53 45.72 45.68 45.75 45.45 46.05 8,963,167 45.762 -0.29%
2014-06-09 0 136.8 136.8 136.9 136.6 137.5 1,786,935 244,785,347 136.99 45.85 45.85 45.89 45.79 46.09 5,331,278 45.915 1.03%
2014-06-06 0 135.4 135.3 135.5 135.3 138.9 4,637,970 634,674,972 136.84 45.38 45.35 45.42 45.35 46.56 13,837,272 45.867 -2.03%
2014-06-05 0 138.2 138.1 138.4 137.8 139.3 1,877,085 260,004,688 138.52 46.32 46.29 46.39 46.19 46.69 5,600,238 46.427 -0.93%
2014-06-04 0 139.5 139.2 139.4 137.7 140.1 3,308,204 460,227,206 139.12 46.76 46.66 46.72 46.15 46.96 9,869,947 46.629 -0.14%
2014-06-03 0 139.7 139.7 139.9 139.6 141.5 3,849,773 539,552,658 140.15 46.82 46.82 46.89 46.79 47.43 11,485,705 46.976 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 46.42 46.42 46.49 45.95 46.93 21,640,363 46.501 1.09%
2014-05-29 0 137.0 136.9 137.0 134.5 137.5 6,129,506 833,002,757 135.90 45.92 45.89 45.92 45.08 46.09 18,287,234 45.551 2.16%
2014-05-28 0 134.1 134.1 134.3 131.8 134.7 3,704,571 496,457,081 134.01 44.95 44.95 45.01 44.18 45.15 11,052,499 44.918 0.07%
2014-05-27 0 134.0 134.0 134.2 133.4 134.7 1,870,550 250,848,577 134.10 44.91 44.91 44.98 44.71 45.15 5,580,741 44.949 0.07%
2014-05-26 0 133.9 133.9 134.0 133.6 134.4 2,221,876 297,830,834 134.04 44.88 44.88 44.91 44.78 45.05 6,628,914 44.929 0.30%
2014-05-23 0 133.5 133.5 133.6 133.4 135.0 4,136,150 555,142,446 134.22 44.75 44.75 44.78 44.71 45.25 12,340,104 44.987 -0.82%
2014-05-22 0 134.6 134.6 134.8 134.1 135.8 4,836,281 652,506,517 134.92 45.12 45.12 45.18 44.95 45.52 14,428,928 45.222 -0.52%
2014-05-21 0 135.3 135.0 135.3 132.2 135.9 4,467,652 600,986,734 134.52 45.35 45.25 45.35 44.31 45.55 13,329,133 45.088 1.96%
2014-05-20 0 135.6 135.6 135.9 133.9 135.9 2,834,630 383,163,886 135.17 44.48 44.48 44.58 43.92 44.58 8,641,869 44.338 1.12%
2014-05-19 0 134.1 133.8 134.2 133.3 134.3 1,725,306 230,857,701 133.81 43.99 43.89 44.02 43.72 44.05 5,259,900 43.890 -0.37%
2014-05-16 0 134.6 134.5 134.7 133.0 134.8 1,922,872 257,868,740 134.11 44.15 44.12 44.18 43.63 44.22 5,862,214 43.988 0.45%
2014-05-15 0 134.0 133.9 134.0 133.4 134.8 2,468,867 330,691,039 133.94 43.95 43.92 43.95 43.76 44.22 7,526,776 43.935 0.53%
2014-05-14 0 133.3 133.4 133.5 132.1 134.6 3,863,338 515,542,852 133.44 43.72 43.76 43.79 43.33 44.15 11,778,067 43.771 0.23%
2014-05-13 0 133.0 132.8 133.0 130.7 133.2 5,172,798 682,369,589 131.91 43.63 43.56 43.63 42.87 43.69 15,770,187 43.270 1.53%
2014-05-12 0 131.0 130.8 131.0 125.3 131.9 6,495,147 843,174,645 129.82 42.97 42.90 42.97 41.10 43.26 19,801,601 42.581 4.13%
2014-05-09 0 125.8 125.6 125.8 124.5 126.5 2,409,325 302,709,181 125.64 41.26 41.20 41.26 40.84 41.49 7,345,252 41.212 0.56%
2014-05-08 0 125.1 125.0 125.2 123.7 125.7 3,741,857 467,087,789 124.83 41.03 41.00 41.07 40.57 41.23 11,407,711 40.945 0.81%
2014-05-07 0 124.1 124.1 124.2 123.4 124.9 4,599,061 570,647,166 124.08 40.71 40.71 40.74 40.48 40.97 14,021,048 40.699 0.40%
2014-05-05 0 123.6 123.6 123.7 123.2 127.4 4,325,609 538,903,839 124.58 40.54 40.54 40.57 40.41 41.79 13,187,382 40.865 -2.52%
2014-05-02 0 133.8 133.8 133.9 131.0 134.2 4,045,937 540,081,866 133.49 41.59 41.59 41.62 40.72 41.72 13,015,693 41.495 1.36%
2014-04-30 0 132.0 131.8 132.0 131.8 134.1 4,224,483 560,633,487 132.71 41.03 40.97 41.03 40.97 41.69 13,590,072 41.253 -2.73%
2014-04-29 0 135.7 135.4 135.8 134.1 135.9 3,243,487 437,933,525 135.02 42.18 42.09 42.21 41.69 42.24 10,434,228 41.971 0.30%
2014-04-28 0 135.3 135.3 135.4 134.0 135.6 2,032,771 274,627,559 135.10 42.06 42.06 42.09 41.65 42.15 6,539,381 41.996 0.15%
2014-04-25 0 135.1 134.9 135.1 134.9 136.6 2,313,585 313,681,802 135.58 42.00 41.93 42.00 41.93 42.46 7,442,754 42.146 -0.88%
2014-04-24 0 136.3 136.2 136.4 135.8 136.9 1,631,287 222,247,535 136.24 42.37 42.34 42.40 42.21 42.56 5,247,815 42.350 0.44%
2014-04-23 0 135.7 135.6 135.7 135.2 137.1 3,780,582 513,575,013 135.85 42.18 42.15 42.18 42.03 42.62 12,162,052 42.228 -0.95%
2014-04-22 0 137.0 137.2 137.4 135.2 137.4 3,031,033 414,597,355 136.78 42.59 42.65 42.71 42.03 42.71 9,750,768 42.519 0.07%
2014-04-17 0 136.9 136.7 137.0 135.6 137.1 2,475,251 337,562,691 136.38 42.56 42.49 42.59 42.15 42.62 7,962,830 42.392 1.26%
2014-04-16 0 135.2 135.1 135.3 135.1 136.5 3,235,763 439,830,051 135.93 42.03 42.00 42.06 42.00 42.43 10,409,380 42.253 -0.73%
2014-04-15 0 136.2 136.0 136.4 135.3 136.4 3,741,203 508,361,109 135.88 42.34 42.28 42.40 42.06 42.40 12,035,370 42.239 0.37%
2014-04-14 0 135.7 135.7 135.9 135.1 136.8 3,656,947 496,672,826 135.82 42.18 42.18 42.24 42.00 42.52 11,764,320 42.219 -0.66%
2014-04-11 0 136.6 136.5 136.7 134.6 136.8 3,434,515 466,357,329 135.79 42.46 42.43 42.49 41.84 42.52 11,048,761 42.209 1.04%
2014-04-10 0 135.2 135.1 135.5 133.7 136.0 4,061,993 547,918,416 134.89 42.03 42.00 42.12 41.56 42.28 13,067,345 41.930 0.90%
2014-04-09 0 134.0 133.8 134.0 132.7 135.0 4,764,114 638,289,185 133.98 41.65 41.59 41.65 41.25 41.96 15,326,053 41.647 0.60%
2014-04-08 0 133.2 133.1 133.2 132.6 134.3 3,673,093 489,862,157 133.37 41.41 41.37 41.41 41.22 41.75 11,816,262 41.457 -0.52%
2014-04-07 0 133.9 133.8 134.0 132.7 135.3 3,430,405 457,912,543 133.49 41.62 41.59 41.65 41.25 42.06 11,035,540 41.494 0.15%
2014-04-04 0 133.7 133.8 133.9 133.3 136.5 3,992,327 538,350,104 134.85 41.56 41.59 41.62 41.44 42.43 12,843,231 41.917 -1.26%
2014-04-03 0 135.4 135.3 135.4 134.8 138.0 6,546,891 889,825,168 135.92 42.09 42.06 42.09 41.90 42.90 21,061,208 42.249 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 41.93 41.81 41.90 40.41 42.00 31,603,045 41.310 3.29%
2014-04-01 0 130.6 130.5 130.6 128.6 130.7 3,377,481 438,659,758 129.88 40.60 40.57 40.60 39.98 40.63 10,865,284 40.373 1.56%
2014-03-31 0 128.6 128.5 128.7 128.0 129.9 2,848,512 366,673,428 128.72 39.98 39.94 40.01 39.79 40.38 9,163,602 40.014 0.86%
2014-03-28 0 127.5 127.6 127.8 127.1 129.4 4,396,815 563,779,438 128.22 39.63 39.66 39.73 39.51 40.22 14,144,460 39.859 -0.47%
2014-03-27 0 128.1 127.9 128.1 126.5 128.7 4,669,563 596,268,661 127.69 39.82 39.76 39.82 39.32 40.01 15,021,884 39.693 1.03%
2014-03-26 0 126.8 126.8 127.0 124.2 127.3 5,986,059 757,375,250 126.52 39.42 39.42 39.48 38.61 39.57 19,257,024 39.330 2.18%
2014-03-25 0 124.1 124.0 124.1 122.5 124.5 4,424,387 546,726,255 123.57 38.58 38.55 38.58 38.08 38.70 14,233,158 38.412 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 38.27 38.23 38.27 37.52 39.14 31,371,113 38.340 0.24%
2014-03-21 0 122.8 122.6 122.9 121.4 123.1 4,692,789 573,792,521 122.27 38.17 38.11 38.20 37.74 38.27 15,096,602 38.008 1.82%
2014-03-20 0 120.6 120.4 120.6 120.2 122.0 2,854,876 345,075,291 120.87 37.49 37.43 37.49 37.36 37.92 9,184,075 37.573 -1.63%
2014-03-19 0 122.6 122.5 122.6 120.2 122.6 2,294,180 278,699,811 121.48 38.11 38.08 38.11 37.36 38.11 7,380,328 37.763 1.24%
2014-03-18 0 121.1 121.0 121.2 120.3 122.2 2,044,438 247,131,804 120.88 37.64 37.61 37.68 37.40 37.99 6,576,913 37.576 -0.33%
2014-03-17 0 121.5 121.3 121.4 120.7 122.4 2,274,143 276,756,102 121.70 37.77 37.71 37.74 37.52 38.05 7,315,869 37.830 0.58%
2014-03-14 0 120.8 120.7 120.8 120.6 122.8 3,652,598 443,920,352 121.54 37.55 37.52 37.55 37.49 38.17 11,750,330 37.779 -1.31%
2014-03-13 0 122.4 122.6 122.7 122.2 124.5 3,012,047 371,012,280 123.18 38.05 38.11 38.14 37.99 38.70 9,689,691 38.289 -0.57%
2014-03-12 0 123.1 123.0 123.2 122.9 124.7 3,470,047 428,154,150 123.39 38.27 38.23 38.30 38.20 38.76 11,163,067 38.355 -1.68%
2014-03-11 0 125.2 125.1 125.4 124.6 125.9 2,165,464 270,722,628 125.02 38.92 38.89 38.98 38.73 39.14 6,966,251 38.862 0.32%
2014-03-10 0 124.8 124.7 125.0 123.4 125.2 4,491,018 557,341,800 124.10 38.79 38.76 38.86 38.36 38.92 14,447,509 38.577 -1.19%
2014-03-07 0 126.3 126.3 126.6 125.5 127.0 4,625,652 584,260,813 126.31 39.26 39.26 39.35 39.01 39.48 14,880,624 39.263 0.56%
2014-03-06 0 125.6 125.3 125.5 124.4 125.8 5,028,397 628,905,824 125.07 39.04 38.95 39.01 38.67 39.11 16,176,246 38.878 0.80%
2014-03-05 0 124.6 124.5 124.8 123.5 125.0 6,277,220 780,991,038 124.42 38.73 38.70 38.79 38.39 38.86 20,193,683 38.675 0.81%
2014-03-04 0 123.6 123.7 123.8 121.0 123.8 4,182,910 513,656,074 122.80 38.42 38.45 38.48 37.61 38.48 13,456,332 38.172 2.40%
2014-03-03 0 120.7 120.6 120.7 118.6 121.3 3,443,196 415,413,735 120.65 37.52 37.49 37.52 36.87 37.71 11,076,688 37.503 -0.74%
2014-02-28 0 121.6 121.7 121.8 119.9 123.8 5,616,781 684,917,294 121.94 37.80 37.83 37.86 37.27 38.48 18,069,064 37.906 0.91%
2014-02-27 0 120.5 120.8 121.0 118.4 121.0 3,666,343 438,608,658 119.63 37.46 37.55 37.61 36.80 37.61 11,794,547 37.187 1.95%
2014-02-26 0 118.2 118.2 118.3 118.0 119.3 3,397,631 402,990,510 118.61 36.74 36.74 36.77 36.68 37.08 10,930,106 36.870 -0.84%
2014-02-25 0 119.2 118.9 119.3 118.5 119.8 4,949,833 590,192,724 119.23 37.05 36.96 37.08 36.84 37.24 15,923,507 37.064 0.34%
2014-02-24 0 118.8 118.4 118.9 117.7 119.6 3,776,401 447,643,140 118.54 36.93 36.80 36.96 36.59 37.18 12,148,601 36.847 0.34%
2014-02-21 0 118.4 118.2 118.4 117.2 118.5 2,527,588 297,996,220 117.90 36.80 36.74 36.80 36.43 36.84 8,131,197 36.649 1.98%
2014-02-20 0 116.1 116.1 116.3 116.0 119.2 3,442,858 401,900,867 116.73 36.09 36.09 36.15 36.06 37.05 11,075,601 36.287 -2.03%
2014-02-19 0 118.5 118.4 118.7 118.4 119.4 2,859,343 339,861,698 118.86 36.84 36.80 36.90 36.80 37.12 9,198,445 36.948 0.59%
2014-02-18 0 117.8 117.7 117.8 116.3 118.4 1,971,328 231,972,135 117.67 36.62 36.59 36.62 36.15 36.80 6,341,720 36.579 0.94%
2014-02-17 0 116.7 116.5 116.7 116.1 119.5 3,292,455 385,529,314 117.09 36.28 36.21 36.28 36.09 37.15 10,591,757 36.399 -1.27%
2014-02-14 0 118.2 118.1 118.2 117.5 119.5 3,462,315 410,085,122 118.44 36.74 36.71 36.74 36.52 37.15 11,138,193 36.818 0.68%
2014-02-13 0 117.4 117.3 117.4 116.3 118.4 3,952,179 463,967,854 117.40 36.49 36.46 36.49 36.15 36.80 12,714,075 36.492 0.69%
2014-02-12 0 116.6 116.4 116.6 113.9 117.5 4,083,935 473,843,302 116.03 36.25 36.18 36.25 35.41 36.52 13,137,932 36.067 2.01%
2014-02-11 0 114.3 114.2 114.3 113.1 115.5 2,656,968 303,962,628 114.40 35.53 35.50 35.53 35.16 35.90 8,547,409 35.562 1.42%
2014-02-10 0 112.7 112.6 112.9 111.8 114.0 3,212,668 362,541,507 112.85 35.03 35.00 35.10 34.75 35.44 10,335,084 35.079 -0.27%
2014-02-07 0 113.0 113.0 113.1 112.3 114.3 4,353,219 493,099,537 113.27 35.13 35.13 35.16 34.91 35.53 14,004,213 35.211 -0.35%
2014-02-06 0 113.4 113.3 113.4 112.3 114.2 2,880,623 326,377,941 113.30 35.25 35.22 35.25 34.91 35.50 9,266,903 35.220 0.18%
2014-02-05 0 113.2 113.2 113.3 112.6 115.9 3,934,242 446,004,675 113.36 35.19 35.19 35.22 35.00 36.03 12,656,372 35.240 -1.48%
2014-02-04 0 114.9 114.8 115.0 112.7 115.6 5,440,541 622,271,504 114.38 35.72 35.69 35.75 35.03 35.93 17,502,104 35.554 0.00%
2014-01-30 0 114.9 115.0 115.2 113.6 115.3 2,551,783 292,278,647 114.54 35.72 35.75 35.81 35.31 35.84 8,209,031 35.605 0.09%
2014-01-29 0 114.8 114.5 114.9 114.5 117.7 3,301,519 381,476,725 115.55 35.69 35.59 35.72 35.59 36.59 10,620,916 35.917 -1.88%
2014-01-28 0 117.0 116.9 117.0 115.1 117.3 3,189,660 371,820,066 116.57 36.37 36.34 36.37 35.78 36.46 10,261,068 36.236 1.12%
2014-01-27 0 115.7 115.6 115.7 115.6 116.9 3,755,444 436,392,231 116.20 35.97 35.93 35.97 35.93 36.34 12,081,183 36.122 -1.87%
2014-01-24 0 117.9 117.7 118.1 117.7 119.2 2,592,965 306,338,789 118.14 36.65 36.59 36.71 36.59 37.05 8,341,513 36.725 -0.34%
2014-01-23 0 118.3 118.2 118.3 118.2 120.5 4,741,487 564,554,875 119.07 36.77 36.74 36.77 36.74 37.46 15,253,262 37.012 -1.58%
2014-01-22 0 120.2 120.1 120.4 119.9 121.4 3,153,642 379,465,531 120.33 37.36 37.33 37.43 37.27 37.74 10,145,199 37.403 -0.25%
2014-01-21 0 120.5 120.5 120.8 120.0 121.4 2,330,016 281,297,118 120.73 37.46 37.46 37.55 37.30 37.74 7,495,612 37.528 -0.08%
2014-01-20 0 120.6 120.5 120.6 120.0 121.5 2,111,520 254,735,717 120.64 37.49 37.46 37.49 37.30 37.77 6,792,715 37.501 -0.74%
2014-01-17 0 121.5 121.4 121.7 119.8 122.0 3,204,962 387,656,382 120.96 37.77 37.74 37.83 37.24 37.92 10,310,294 37.599 1.25%
2014-01-16 0 120.0 119.9 120.0 119.5 120.4 3,466,462 415,828,453 119.96 37.30 37.27 37.30 37.15 37.43 11,151,534 37.289 -0.08%
2014-01-15 0 120.1 120.1 120.2 119.7 120.8 3,756,557 451,057,344 120.07 37.33 37.33 37.36 37.21 37.55 12,084,764 37.324 0.17%
2014-01-14 0 119.9 119.7 119.8 119.1 120.2 2,855,272 341,798,110 119.71 37.27 37.21 37.24 37.02 37.36 9,185,349 37.211 -0.17%
2014-01-13 0 120.1 120.0 120.2 119.6 121.1 3,679,539 442,357,695 120.22 37.33 37.30 37.36 37.18 37.64 11,836,998 37.371 -0.33%
2014-01-10 0 120.5 120.5 120.7 120.3 121.8 2,508,841 303,439,525 120.95 37.46 37.46 37.52 37.40 37.86 8,070,888 37.597 0.33%
2014-01-09 0 120.1 119.9 120.0 119.6 122.5 2,946,210 356,215,745 120.91 37.33 37.27 37.30 37.18 38.08 9,477,895 37.584 -1.31%
2014-01-08 0 121.7 121.3 121.7 120.8 122.8 3,140,279 382,119,885 121.68 37.83 37.71 37.83 37.55 38.17 10,102,210 37.825 0.25%
2014-01-07 0 121.4 121.3 121.5 120.7 122.2 3,708,286 450,214,944 121.41 37.74 37.71 37.77 37.52 37.99 11,929,477 37.740 0.91%
2014-01-06 0 120.3 120.3 120.5 119.6 120.6 3,002,539 361,022,667 120.24 37.40 37.40 37.46 37.18 37.49 9,659,104 37.376 -0.17%
2014-01-03 0 120.5 120.5 120.6 120.2 121.6 3,567,656 429,941,027 120.51 37.46 37.46 37.49 37.36 37.80 11,477,073 37.461 -1.87%
2014-01-02 0 122.8 122.5 122.9 122.0 123.0 1,904,565 233,482,717 122.59 38.17 38.08 38.20 37.92 38.23 6,126,945 38.108 0.33%
2013-12-31 0 122.4 122.5 122.6 122.0 122.9 744,919 91,124,026 122.33 38.05 38.08 38.11 37.92 38.20 2,396,389 38.026 -0.08%
2013-12-30 0 122.5 122.4 122.6 121.3 122.7 1,725,704 210,968,964 122.25 38.08 38.05 38.11 37.71 38.14 5,551,553 38.002 0.41%
2013-12-27 0 122.0 121.9 122.1 120.6 122.7 1,422,843 173,455,716 121.91 37.92 37.89 37.95 37.49 38.14 4,577,256 37.895 0.49%
2013-12-24 0 121.4 121.2 121.4 120.7 121.8 1,656,046 200,704,141 121.19 37.74 37.68 37.74 37.52 37.86 5,327,465 37.673 0.83%
2013-12-23 0 120.4 120.4 120.5 120.0 122.0 1,211,604 145,895,209 120.41 37.43 37.43 37.46 37.30 37.92 3,897,704 37.431 -0.50%
2013-12-20 0 121.0 120.6 121.0 119.5 121.4 2,526,986 305,029,376 120.71 37.61 37.49 37.61 37.15 37.74 8,129,260 37.522 1.51%
2013-12-19 0 119.2 118.8 119.2 118.3 122.9 4,007,016 483,406,145 120.64 37.05 36.93 37.05 36.77 38.20 12,890,485 37.501 -1.16%
2013-12-18 0 120.6 120.4 121.0 119.0 121.0 3,810,565 458,863,943 120.42 37.49 37.43 37.61 36.99 37.61 12,258,506 37.432 2.12%
2013-12-17 0 118.1 118.1 118.2 118.0 120.8 4,603,158 548,946,353 119.25 36.71 36.71 36.74 36.68 37.55 14,808,261 37.070 -2.32%
2013-12-16 0 120.9 120.7 120.8 120.0 121.6 4,362,144 527,412,457 120.91 37.58 37.52 37.55 37.30 37.80 14,032,924 37.584 0.67%
2013-12-13 0 120.1 120.2 120.3 119.5 121.0 2,702,666 325,566,211 120.46 37.33 37.36 37.40 37.15 37.61 8,694,419 37.445 -0.99%
2013-12-12 0 121.3 121.1 121.4 119.5 122.4 2,680,490 324,677,084 121.13 37.71 37.64 37.74 37.15 38.05 8,623,079 37.652 0.75%
2013-12-11 0 120.4 120.4 120.7 120.0 122.3 3,745,484 454,357,459 121.31 37.43 37.43 37.52 37.30 38.02 12,049,142 37.709 -1.95%
2013-12-10 0 122.8 122.6 122.8 122.3 123.3 2,688,531 329,915,707 122.71 38.17 38.11 38.17 38.02 38.33 8,648,947 38.145 0.24%
2013-12-09 0 122.5 122.2 122.6 122.2 124.0 1,681,702 206,324,018 122.69 38.08 37.99 38.11 37.99 38.55 5,409,999 38.138 0.25%
2013-12-06 0 122.2 122.4 122.6 122.1 123.9 2,947,054 362,185,092 122.90 37.99 38.05 38.11 37.95 38.51 9,480,610 38.203 -0.73%
2013-12-05 0 123.1 123.0 123.2 122.1 124.2 2,085,269 256,314,151 122.92 38.27 38.23 38.30 37.95 38.61 6,708,266 38.209 -0.24%
2013-12-04 0 123.4 123.5 123.7 123.0 124.6 3,751,001 464,713,103 123.89 38.36 38.39 38.45 38.23 38.73 12,066,890 38.511 -0.40%
2013-12-03 0 123.9 123.7 124.1 122.5 124.4 3,082,026 380,379,088 123.42 38.51 38.45 38.58 38.08 38.67 9,914,812 38.365 0.65%
2013-12-02 0 123.1 122.9 123.3 122.2 123.6 2,122,009 261,312,540 123.14 38.27 38.20 38.33 37.99 38.42 6,826,458 38.279 0.41%
2013-11-29 0 122.6 122.5 123.0 122.1 123.9 2,244,521 276,550,702 123.21 38.11 38.08 38.23 37.95 38.51 7,220,576 38.300 -0.89%
2013-11-28 0 123.7 123.6 123.8 123.6 126.0 4,774,931 596,169,288 124.85 38.45 38.42 38.48 38.42 39.17 15,360,851 38.811 0.81%
2013-11-27 0 122.7 122.7 123.0 122.0 124.8 3,385,017 415,866,206 122.85 38.14 38.14 38.23 37.92 38.79 10,889,527 38.190 0.00%
2013-11-26 0 122.7 122.7 122.9 121.9 123.1 2,994,664 367,344,101 122.67 38.14 38.14 38.20 37.89 38.27 9,633,770 38.131 0.16%
2013-11-25 0 122.5 122.6 122.9 122.4 124.0 2,526,029 311,504,195 123.32 38.08 38.11 38.20 38.05 38.55 8,126,181 38.333 0.00%
2013-11-22 0 122.5 122.5 122.7 122.0 123.0 3,785,956 463,845,068 122.52 38.08 38.08 38.14 37.92 38.23 12,179,340 38.085 0.82%
2013-11-21 0 121.5 122.0 122.1 121.4 123.4 4,275,874 523,248,451 122.37 37.77 37.92 37.95 37.74 38.36 13,755,395 38.040 -0.57%
2013-11-20 0 122.2 122.3 122.4 122.0 124.0 3,483,297 426,967,107 122.58 37.99 38.02 38.05 37.92 38.55 11,205,692 38.103 -0.65%
2013-11-19 0 123.0 123.1 123.4 122.9 124.6 4,435,253 549,262,661 123.84 38.23 38.27 38.36 38.20 38.73 14,268,114 38.496 -0.89%
2013-11-18 0 124.1 123.8 124.0 122.4 124.6 5,065,703 624,620,762 123.30 38.58 38.48 38.55 38.05 38.73 16,296,258 38.329 2.48%
2013-11-15 0 121.1 121.0 121.4 120.5 121.8 2,991,978 361,931,559 120.97 37.64 37.61 37.74 37.46 37.86 9,625,129 37.603 1.17%
2013-11-14 0 119.7 119.7 119.9 119.1 120.3 4,739,157 567,437,210 119.73 37.21 37.21 37.27 37.02 37.40 15,245,767 37.219 0.42%
2013-11-13 0 119.2 119.1 119.4 118.9 120.6 3,853,327 461,591,414 119.79 37.05 37.02 37.12 36.96 37.49 12,396,071 37.237 -0.58%
2013-11-12 0 119.9 120.0 120.2 119.8 121.9 2,580,508 310,604,790 120.37 37.27 37.30 37.36 37.24 37.89 8,301,439 37.416 -0.91%
2013-11-11 0 121.0 120.7 120.9 120.0 121.9 2,379,793 287,416,111 120.77 37.61 37.52 37.58 37.30 37.89 7,655,743 37.543 0.50%
2013-11-08 0 120.4 120.2 120.4 119.7 121.1 3,387,033 407,759,688 120.39 37.43 37.36 37.43 37.21 37.64 10,896,013 37.423 0.08%
2013-11-07 0 120.3 120.2 120.4 119.9 122.2 2,243,677 270,576,562 120.60 37.40 37.36 37.43 37.27 37.99 7,217,861 37.487 -0.99%
2013-11-06 0 121.5 121.1 121.5 120.4 122.0 2,691,417 326,028,829 121.14 37.77 37.64 37.77 37.43 37.92 8,658,231 37.655 -0.25%
2013-11-05 0 121.8 121.7 121.9 121.6 125.0 3,999,272 489,086,913 122.29 37.86 37.83 37.89 37.80 38.86 12,865,573 38.015 -1.93%
2013-11-04 0 124.2 124.0 124.2 123.1 124.3 3,466,132 429,285,321 123.85 38.61 38.55 38.61 38.27 38.64 11,150,473 38.499 1.47%
2013-11-01 0 122.4 122.3 122.5 122.1 123.4 2,138,208 262,439,969 122.74 38.05 38.02 38.08 37.95 38.36 6,878,569 38.153 0.99%
2013-10-31 0 121.2 121.0 121.4 121.0 122.6 2,368,642 288,575,443 121.83 37.68 37.61 37.74 37.61 38.11 7,619,871 37.871 -1.22%
2013-10-30 0 122.7 122.7 122.8 120.2 122.8 4,955,288 600,876,086 121.26 38.14 38.14 38.17 37.36 38.17 15,941,056 37.694 2.00%
2013-10-29 0 120.3 120.3 120.4 120.3 123.4 2,842,015 345,045,180 121.41 37.40 37.40 37.43 37.40 38.36 9,142,702 37.740 -1.31%
2013-10-28 0 121.9 121.6 121.7 118.3 122.3 2,504,858 302,346,357 120.70 37.89 37.80 37.83 36.77 38.02 8,058,075 37.521 1.84%
2013-10-25 0 119.7 119.7 119.9 119.5 121.3 2,839,685 341,560,571 120.28 37.21 37.21 37.27 37.15 37.71 9,135,206 37.389 -0.91%
2013-10-24 0 120.8 120.6 120.8 120.1 121.8 2,621,015 317,039,346 120.96 37.55 37.49 37.55 37.33 37.86 8,431,749 37.601 -1.31%
2013-10-23 0 122.4 122.2 122.5 121.4 124.2 3,372,095 414,268,470 122.85 38.05 37.99 38.08 37.74 38.61 10,847,958 38.189 -0.89%
2013-10-22 0 123.5 123.5 123.7 122.5 124.2 1,746,116 215,754,403 123.56 38.39 38.39 38.45 38.08 38.61 5,617,218 38.409 0.16%
2013-10-21 0 123.3 123.2 123.4 122.5 124.3 4,616,699 568,652,179 123.17 38.33 38.30 38.36 38.08 38.64 14,851,822 38.288 -0.56%
2013-10-18 0 124.0 123.9 124.0 122.7 124.4 2,954,390 365,243,297 123.63 38.55 38.51 38.55 38.14 38.67 9,504,210 38.430 0.65%
2013-10-17 0 123.2 123.1 123.2 122.9 124.0 3,746,125 461,325,268 123.15 38.30 38.27 38.30 38.20 38.55 12,051,204 38.280 1.07%
2013-10-16 0 121.9 121.9 122.1 120.8 123.5 2,837,187 346,006,767 121.95 37.89 37.89 37.95 37.55 38.39 9,127,170 37.910 -0.25%
2013-10-15 0 122.2 122.2 122.3 120.9 125.0 3,157,497 387,207,049 122.63 37.99 37.99 38.02 37.58 38.86 10,157,600 38.120 -1.37%
2013-10-11 0 123.9 123.8 124.0 123.7 125.1 1,992,900 247,574,477 124.23 38.51 38.48 38.55 38.45 38.89 6,411,117 38.616 1.23%
2013-10-10 0 122.4 122.3 122.7 120.2 123.4 2,936,889 357,855,002 121.85 38.05 38.02 38.14 37.36 38.36 9,447,909 37.877 -0.16%
2013-10-09 0 122.6 122.6 122.8 122.1 124.8 2,886,002 355,096,166 123.04 38.11 38.11 38.17 37.95 38.79 9,284,207 38.247 -1.92%
2013-10-08 0 125.0 124.9 125.0 122.7 125.8 4,381,084 547,695,325 125.01 38.86 38.83 38.86 38.14 39.11 14,093,854 38.861 0.97%
2013-10-07 0 123.8 123.7 123.9 121.2 124.4 3,513,337 432,485,898 123.10 38.48 38.45 38.51 37.68 38.67 11,302,330 38.265 0.49%
2013-10-04 0 123.2 123.1 123.3 122.8 124.2 4,760,481 588,054,156 123.53 38.30 38.27 38.33 38.17 38.61 15,314,366 38.399 -1.44%
2013-10-03 0 125.0 124.9 125.0 123.2 125.4 7,092,945 885,797,673 124.88 38.86 38.83 38.86 38.30 38.98 22,817,853 38.820 1.96%
2013-10-02 0 122.6 122.6 122.7 118.1 122.7 5,684,910 689,127,854 121.22 38.11 38.11 38.14 36.71 38.14 18,288,234 37.681 3.81%
2013-09-30 0 118.1 117.9 118.0 117.8 120.5 3,614,645 429,364,908 118.78 36.71 36.65 36.68 36.62 37.46 11,628,236 36.924 -2.40%
2013-09-27 0 121.0 121.0 121.2 120.1 121.7 4,088,724 494,349,659 120.91 37.61 37.61 37.68 37.33 37.83 13,153,338 37.584 0.83%
2013-09-26 0 120.0 119.7 119.9 118.8 120.6 3,728,561 446,405,998 119.73 37.30 37.21 37.27 36.93 37.49 11,994,701 37.217 0.67%
2013-09-25 0 119.2 119.0 119.3 118.4 120.2 2,741,845 327,386,437 119.40 37.05 36.99 37.08 36.80 37.36 8,820,457 37.117 0.25%
2013-09-24 0 118.9 119.0 119.1 118.8 121.0 4,554,742 543,756,240 119.38 36.96 36.99 37.02 36.93 37.61 14,652,508 37.110 -1.74%
2013-09-23 0 121.0 121.0 121.2 120.8 123.0 3,543,674 431,793,076 121.85 37.61 37.61 37.68 37.55 38.23 11,399,924 37.877 -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 38.17 38.14 38.17 37.64 38.20 34,254,102 37.943 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 37.30 37.30 37.33 36.25 37.33 37,256,647 36.999 3.09%
2013-09-17 0 116.4 116.3 116.5 115.0 116.6 4,720,244 548,105,704 116.12 36.18 36.15 36.21 35.75 36.25 15,184,924 36.095 0.95%
2013-09-16 0 115.3 115.4 115.5 114.5 115.5 3,761,998 432,806,570 115.05 35.84 35.87 35.90 35.59 35.90 12,102,267 35.762 1.86%
2013-09-13 0 113.2 113.0 113.2 112.9 115.3 3,585,968 407,030,989 113.51 35.19 35.13 35.19 35.10 35.84 11,535,982 35.284 -1.31%
2013-09-12 0 114.7 114.6 114.8 113.6 115.0 2,460,508 282,023,486 114.62 35.65 35.62 35.69 35.31 35.75 7,915,402 35.630 0.97%
2013-09-11 0 113.6 113.4 113.8 113.0 114.4 1,985,504 225,596,245 113.62 35.31 35.25 35.37 35.13 35.56 6,387,324 35.319 0.35%
2013-09-10 0 113.2 113.1 113.2 112.8 114.5 2,202,534 249,825,078 113.43 35.19 35.16 35.19 35.06 35.59 7,085,505 35.259 0.00%
2013-09-09 0 113.2 113.4 113.5 113.1 115.4 4,073,141 465,740,975 114.34 35.19 35.25 35.28 35.16 35.87 13,103,208 35.544 -0.26%
2013-09-06 0 113.5 113.6 113.7 112.7 114.4 3,817,019 434,268,011 113.77 35.28 35.31 35.34 35.03 35.56 12,279,269 35.366 0.44%
2013-09-05 0 113.0 112.8 113.1 112.2 113.4 4,661,738 526,697,101 112.98 35.13 35.06 35.16 34.88 35.25 14,996,712 35.121 1.25%
2013-09-04 0 111.6 111.5 111.8 110.8 113.0 4,962,436 553,672,488 111.57 34.69 34.66 34.75 34.44 35.13 15,964,051 34.682 -1.33%
2013-09-03 0 113.1 113.0 113.2 112.7 113.8 3,208,089 363,429,953 113.29 35.16 35.13 35.19 35.03 35.37 10,320,354 35.215 0.52%
2013-09-02 0 113.1 113.1 113.3 110.7 114.1 3,670,017 413,417,556 112.65 34.98 34.98 35.04 34.23 35.29 11,867,224 34.837 2.17%
2013-08-30 0 110.7 110.6 110.9 109.0 111.5 4,664,450 515,555,609 110.53 34.23 34.20 34.30 33.71 34.48 15,082,784 34.182 1.56%
2013-08-29 0 109.0 109.0 109.1 108.1 109.5 3,615,886 392,890,878 108.66 33.71 33.71 33.74 33.43 33.86 11,692,188 33.603 1.21%
2013-08-28 0 107.7 107.6 107.8 105.9 108.1 5,566,900 596,856,955 107.22 33.31 33.28 33.34 32.75 33.43 18,000,911 33.157 -0.37%
2013-08-27 0 108.1 107.9 108.0 107.7 109.1 2,784,738 301,285,229 108.19 33.43 33.37 33.40 33.31 33.74 9,004,620 33.459 -0.73%
2013-08-26 0 108.9 108.9 109.0 108.9 110.4 2,455,938 268,999,652 109.53 33.68 33.68 33.71 33.68 34.14 7,941,425 33.873 0.00%
2013-08-23 0 108.9 108.8 108.9 108.2 110.4 2,693,282 293,301,582 108.90 33.68 33.65 33.68 33.46 34.14 8,708,892 33.678 -0.18%
2013-08-22 0 109.1 109.1 109.5 108.0 109.9 4,151,624 450,785,758 108.58 33.74 33.74 33.86 33.40 33.99 13,424,529 33.579 -0.73%
2013-08-21 0 109.9 109.8 110.1 108.2 111.9 3,449,313 378,262,170 109.66 33.99 33.96 34.05 33.46 34.61 11,153,564 33.914 -1.61%
2013-08-20 0 111.7 111.6 111.7 111.6 114.5 3,633,570 410,304,136 112.92 34.54 34.51 34.54 34.51 35.41 11,749,370 34.921 -2.02%
2013-08-19 0 114.0 114.0 114.2 113.8 115.8 2,507,453 286,982,619 114.45 35.26 35.26 35.32 35.19 35.81 8,108,002 35.395 -1.04%
2013-08-16 0 115.2 115.0 115.3 113.2 115.6 1,833,850 210,046,274 114.54 35.63 35.56 35.66 35.01 35.75 5,929,866 35.422 0.61%
2013-08-15 0 114.5 114.4 114.7 113.0 117.0 5,045,195 578,591,938 114.68 35.41 35.38 35.47 34.95 36.18 16,313,946 35.466 -0.95%
2013-08-13 0 115.6 115.5 116.0 114.2 116.7 6,011,532 697,127,556 115.97 35.75 35.72 35.87 35.32 36.09 19,438,655 35.863 0.52%
2013-08-12 0 115.0 114.9 115.1 113.4 115.2 4,071,513 467,358,904 114.79 35.56 35.53 35.60 35.07 35.63 13,165,486 35.499 0.44%
2013-08-09 0 114.5 114.5 114.7 112.1 114.7 3,888,151 441,288,929 113.50 35.41 35.41 35.47 34.67 35.47 12,572,573 35.099 2.42%
2013-08-08 0 111.8 111.7 112.0 111.1 112.5 1,928,327 215,551,469 111.78 34.57 34.54 34.64 34.36 34.79 6,235,363 34.569 0.72%
2013-08-07 0 111.0 110.8 111.1 110.8 112.4 2,724,069 304,254,967 111.69 34.33 34.27 34.36 34.27 34.76 8,808,443 34.541 -1.33%
2013-08-06 0 112.5 112.3 112.6 112.2 114.5 3,024,930 342,277,742 113.15 34.79 34.73 34.82 34.70 35.41 9,781,296 34.993 -1.83%
2013-08-05 0 114.6 114.6 114.8 114.0 115.5 4,520,866 519,423,919 114.89 35.44 35.44 35.50 35.26 35.72 14,618,496 35.532 0.97%
2013-08-02 0 113.5 113.4 113.5 112.0 113.5 6,052,682 684,886,993 113.15 35.10 35.07 35.10 34.64 35.10 19,571,716 34.994 1.70%
2013-08-01 0 111.6 111.5 111.8 109.6 111.9 4,117,916 456,200,507 110.78 34.51 34.48 34.57 33.89 34.61 13,315,533 34.261 2.39%
2013-07-31 0 109.0 108.9 109.1 108.8 110.9 3,097,924 339,643,193 109.64 33.71 33.68 33.74 33.65 34.30 10,017,326 33.906 -0.46%
2013-07-30 0 109.5 109.6 109.9 109.2 110.3 2,773,792 304,224,000 109.68 33.86 33.89 33.99 33.77 34.11 8,969,226 33.919 -0.09%
2013-07-29 0 109.6 109.6 109.8 108.9 110.1 2,498,374 273,409,551 109.43 33.89 33.89 33.96 33.68 34.05 8,078,645 33.843 -0.27%
2013-07-26 0 109.9 109.9 110.1 109.2 110.5 1,780,715 195,900,657 110.01 33.99 33.99 34.05 33.77 34.17 5,758,051 34.022 -0.09%
2013-07-25 0 110.0 109.9 110.2 109.4 110.9 2,257,657 248,414,760 110.03 34.02 33.99 34.08 33.83 34.30 7,300,272 34.028 -0.54%
2013-07-24 0 110.6 110.5 110.7 109.2 111.5 3,203,752 353,564,701 110.36 34.20 34.17 34.23 33.77 34.48 10,359,528 34.129 0.18%
2013-07-23 0 110.4 110.4 110.5 108.0 110.6 4,937,668 543,172,441 110.01 34.14 34.14 34.17 33.40 34.20 15,966,251 34.020 2.41%
2013-07-22 0 107.8 107.7 107.9 106.4 107.9 1,431,734 153,536,725 107.24 33.34 33.31 33.37 32.90 33.37 4,629,599 33.164 0.65%
2013-07-19 0 107.1 107.1 107.3 105.7 108.0 1,757,896 187,831,293 106.85 33.12 33.12 33.18 32.69 33.40 5,684,264 33.044 0.00%
2013-07-18 0 107.1 106.9 107.4 105.6 108.0 3,380,187 361,929,464 107.07 33.12 33.06 33.21 32.66 33.40 10,930,041 33.113 0.75%
2013-07-17 0 106.3 106.1 106.3 105.0 107.5 1,948,477 206,839,301 106.15 32.87 32.81 32.87 32.47 33.25 6,300,519 32.829 0.95%
2013-07-16 0 105.3 105.3 105.6 105.1 106.4 4,009,578 422,897,069 105.47 32.56 32.56 32.66 32.50 32.90 12,965,215 32.618 -1.31%
2013-07-15 0 106.7 106.5 106.6 106.0 108.0 1,662,190 177,657,877 106.88 33.00 32.94 32.97 32.78 33.40 5,374,793 33.054 -0.28%
2013-07-12 0 107.0 107.0 107.2 106.9 108.2 1,940,854 208,769,195 107.57 33.09 33.09 33.15 33.06 33.46 6,275,870 33.265 -0.65%
2013-07-11 0 107.7 107.5 107.7 107.4 109.3 5,481,487 593,572,561 108.29 33.31 33.25 33.31 33.21 33.80 17,724,723 33.488 1.41%
2013-07-10 0 106.2 106.0 106.1 103.6 106.8 6,108,252 644,679,055 105.54 32.84 32.78 32.81 32.04 33.03 19,751,405 32.640 2.61%
2013-07-09 0 103.5 103.6 103.8 103.0 104.6 3,635,689 377,239,489 103.76 32.01 32.04 32.10 31.85 32.35 11,756,222 32.088 0.00%
2013-07-08 0 103.5 103.3 103.5 101.4 104.1 3,588,032 367,910,306 102.54 32.01 31.95 32.01 31.36 32.19 11,602,120 31.711 -1.62%
2013-07-05 0 105.2 104.8 105.1 103.2 105.3 3,242,435 337,412,819 104.06 32.53 32.41 32.50 31.92 32.56 10,484,611 32.182 1.64%
2013-07-04 0 103.5 103.2 103.5 102.7 103.8 1,511,037 156,111,324 103.31 32.01 31.92 32.01 31.76 32.10 4,886,030 31.951 1.27%
2013-07-03 0 102.2 102.1 102.2 102.1 104.3 4,142,642 426,065,804 102.85 31.61 31.58 31.61 31.58 32.26 13,395,486 31.807 -2.11%
2013-07-02 0 104.4 104.4 104.7 102.7 106.5 3,807,629 398,291,018 104.60 32.29 32.29 32.38 31.76 32.94 12,312,201 32.349 -0.76%
2013-06-28 0 105.2 104.9 105.2 104.4 107.3 5,409,717 571,587,907 105.66 32.53 32.44 32.53 32.29 33.18 17,492,650 32.676 1.54%
2013-06-27 0 103.6 103.6 103.8 101.5 104.4 4,280,609 443,383,540 103.58 32.04 32.04 32.10 31.39 32.29 13,841,610 32.033 0.88%
2013-06-26 0 102.7 102.3 102.7 100.7 102.9 8,096,686 824,427,631 101.82 31.76 31.64 31.76 31.14 31.82 26,181,128 31.489 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 31.27 31.23 31.30 30.63 31.64 35,614,696 31.125 0.50%
2013-06-24 0 100.6 100.5 100.7 99.90 101.4 5,865,055 588,536,856 100.35 31.11 31.08 31.14 30.89 31.36 18,965,013 31.033 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 31.08 31.02 31.05 30.31 31.73 35,855,348 31.081 -1.57%
2013-06-20 0 102.1 102.2 102.4 102.0 104.7 9,641,685 995,616,743 103.26 31.58 31.61 31.67 31.54 32.38 31,176,977 31.934 -3.59%
2013-06-19 0 105.9 105.7 106.0 105.4 109.7 5,877,034 628,099,836 106.87 32.75 32.69 32.78 32.60 33.93 19,003,748 33.051 -2.40%
2013-06-18 0 108.5 108.5 108.6 107.7 109.1 5,912,268 641,423,018 108.49 33.55 33.55 33.59 33.31 33.74 19,117,679 33.551 -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 33.59 33.52 33.55 32.97 33.68 30,200,406 33.331 3.72%
2013-06-14 0 104.7 104.4 104.8 104.0 106.3 8,200,532 857,423,027 104.56 32.38 32.29 32.41 32.16 32.87 26,516,920 32.335 1.45%
2013-06-13 0 103.2 103.2 103.4 100.0 103.3 9,107,836 925,638,546 101.63 31.92 31.92 31.98 30.93 31.95 29,450,743 31.430 0.98%
2013-06-11 0 102.2 102.1 102.4 102.0 104.1 5,315,900 546,308,690 102.77 31.61 31.58 31.67 31.54 32.19 17,189,287 31.782 -0.97%
2013-06-10 0 103.2 103.2 103.4 102.7 104.6 4,501,993 466,438,353 103.61 31.92 31.92 31.98 31.76 32.35 14,557,469 32.041 -0.67%
2013-06-07 0 103.9 103.6 103.7 103.6 105.9 6,490,128 677,312,053 104.36 32.13 32.04 32.07 32.04 32.75 20,986,225 32.274 -1.80%
2013-06-06 0 105.8 105.6 105.9 105.5 107.1 7,104,365 754,767,859 106.24 32.72 32.66 32.75 32.63 33.12 22,972,398 32.855 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 32.72 32.72 32.87 32.47 33.55 37,315,536 32.977 -2.76%
2013-06-04 0 108.8 108.6 108.9 107.1 110.0 7,291,681 791,157,596 108.50 33.65 33.59 33.68 33.12 34.02 23,578,095 33.555 -0.27%
2013-06-03 0 109.1 109.0 109.2 108.3 111.4 4,024,364 441,133,329 109.62 33.74 33.71 33.77 33.49 34.45 13,013,026 33.899 -0.64%
2013-05-31 0 109.8 109.8 110.1 109.2 111.4 6,114,446 673,585,954 110.16 33.96 33.96 34.05 33.77 34.45 19,771,434 34.069 -0.18%
2013-05-30 0 110.0 110.0 110.1 109.1 111.6 8,529,929 938,637,719 110.04 34.02 34.02 34.05 33.74 34.51 27,582,046 34.031 -1.35%
2013-05-29 0 111.5 111.5 111.7 110.6 114.4 8,631,387 964,574,216 111.75 34.48 34.48 34.54 34.20 35.38 27,910,116 34.560 -1.85%
2013-05-28 0 113.6 113.6 113.7 112.0 114.0 3,223,764 363,690,453 112.82 35.13 35.13 35.16 34.64 35.26 10,424,238 34.889 0.89%
2013-05-27 0 112.6 112.7 112.8 112.4 113.8 4,039,178 455,144,481 112.68 34.82 34.85 34.88 34.76 35.19 13,060,928 34.848 -0.27%
2013-05-24 0 112.9 112.8 112.9 111.9 114.8 4,042,905 457,794,336 113.23 34.92 34.88 34.92 34.61 35.50 13,072,980 35.018 -0.24%
2013-05-23 0 115.8 115.8 115.9 115.7 117.9 5,165,797 602,074,981 116.55 35.00 35.00 35.03 34.97 35.63 17,092,108 35.225 -2.36%
2013-05-22 0 118.6 118.4 118.6 117.3 120.0 4,546,408 540,768,502 118.94 35.84 35.78 35.84 35.45 36.27 15,042,732 35.949 1.11%
2013-05-21 0 117.3 117.4 117.5 116.5 118.3 4,376,041 513,307,536 117.30 35.45 35.48 35.51 35.21 35.75 14,479,037 35.452 0.43%
2013-05-20 0 116.8 116.7 116.8 116.4 117.1 4,219,523 492,649,638 116.75 35.30 35.27 35.30 35.18 35.39 13,961,165 35.287 0.86%
2013-05-16 0 115.8 115.5 115.9 115.0 116.5 2,417,108 279,788,891 115.75 35.00 34.91 35.03 34.76 35.21 7,997,502 34.985 0.17%
2013-05-15 0 115.6 115.5 115.9 115.3 116.7 3,678,701 426,124,889 115.84 34.94 34.91 35.03 34.85 35.27 12,171,744 35.009 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 34.94 34.94 34.97 34.79 35.24 38,354,643 34.942 -0.69%
2013-05-13 0 116.4 116.3 116.5 116.2 119.0 4,055,978 474,088,392 116.89 35.18 35.15 35.21 35.12 35.97 13,420,043 35.327 -2.02%
2013-05-10 0 118.8 118.7 118.9 117.5 118.9 3,592,674 424,913,468 118.27 35.91 35.88 35.94 35.51 35.94 11,887,105 35.746 0.42%
2013-05-09 0 118.3 118.2 118.3 118.0 118.8 3,472,312 410,928,716 118.34 35.75 35.72 35.75 35.66 35.91 11,488,863 35.768 -0.08%
2013-05-08 0 118.4 118.3 118.5 117.8 119.1 3,222,379 381,317,631 118.33 35.78 35.75 35.81 35.60 36.00 10,661,908 35.764 0.17%
2013-05-07 0 118.2 117.8 118.3 116.8 118.4 3,505,820 412,040,152 117.53 35.72 35.60 35.75 35.30 35.78 11,599,731 35.522 0.85%
2013-05-06 0 117.2 117.1 117.4 115.9 117.6 4,816,603 562,557,323 116.80 35.42 35.39 35.48 35.03 35.54 15,936,728 35.299 0.95%
2013-05-03 0 116.1 116.1 116.2 115.2 117.4 3,826,833 445,675,091 116.46 35.09 35.09 35.12 34.82 35.48 12,661,869 35.198 -0.09%
2013-05-02 0 116.2 116.1 116.2 115.5 116.7 2,747,207 318,599,541 115.97 35.12 35.09 35.12 34.91 35.27 9,089,703 35.051 -0.51%
2013-04-30 0 116.8 116.6 117.1 116.1 117.3 2,841,201 331,499,281 116.68 35.30 35.24 35.39 35.09 35.45 9,400,701 35.263 0.26%
2013-04-29 0 116.5 116.4 116.6 115.6 117.2 2,557,670 297,220,252 116.21 35.21 35.18 35.24 34.94 35.42 8,462,580 35.122 -0.51%
2013-04-26 0 117.1 117.1 117.2 116.4 118.1 4,223,897 494,853,084 117.16 35.39 35.39 35.42 35.18 35.69 13,975,637 35.408 -0.17%
2013-04-25 0 117.3 117.2 117.5 116.8 118.7 3,057,903 359,519,205 117.57 35.45 35.42 35.51 35.30 35.88 10,117,705 35.534 -0.68%
2013-04-24 0 118.1 118.1 118.3 115.8 118.3 3,941,172 461,165,249 117.01 35.69 35.69 35.75 35.00 35.75 13,040,183 35.365 1.72%
2013-04-23 0 116.1 116.1 116.2 115.1 117.1 3,082,840 356,755,560 115.72 35.09 35.09 35.12 34.79 35.39 10,200,214 34.975 -0.60%
2013-04-22 0 116.8 116.7 116.8 116.1 117.5 2,186,947 255,507,088 116.83 35.30 35.27 35.30 35.09 35.51 7,235,967 35.311 0.26%
2013-04-19 0 116.5 116.5 116.7 114.2 116.9 4,091,574 473,555,945 115.74 35.21 35.21 35.27 34.51 35.33 13,537,819 34.980 2.01%
2013-04-18 0 114.2 113.8 114.2 112.9 114.6 3,514,382 398,911,516 113.51 34.51 34.39 34.51 34.12 34.64 11,628,060 34.306 0.44%
2013-04-17 0 113.7 113.8 113.9 113.7 116.0 3,982,687 457,227,164 114.80 34.36 34.39 34.42 34.36 35.06 13,177,544 34.697 -1.64%
2013-04-16 0 115.6 115.6 116.0 113.5 117.9 4,562,698 526,762,684 115.45 34.94 34.94 35.06 34.30 35.63 15,096,631 34.893 0.96%
2013-04-15 0 114.5 114.4 114.7 113.5 115.0 2,168,038 247,959,808 114.37 34.61 34.58 34.67 34.30 34.76 7,173,402 34.567 -0.35%
2013-04-12 0 114.9 114.9 115.3 114.1 115.8 2,226,500 256,357,613 115.14 34.73 34.73 34.85 34.48 35.00 7,366,836 34.799 0.35%
2013-04-11 0 114.5 114.4 114.6 113.8 115.8 3,497,021 401,732,707 114.88 34.61 34.58 34.64 34.39 35.00 11,570,618 34.720 0.44%
2013-04-10 0 114.0 114.0 114.1 112.3 114.7 5,570,396 632,612,307 113.57 34.45 34.45 34.48 33.94 34.67 18,430,808 34.324 1.69%
2013-04-09 0 112.1 112.0 112.1 111.0 112.5 3,799,691 425,939,757 112.10 33.88 33.85 33.88 33.55 34.00 12,572,064 33.880 0.54%
2013-04-08 0 111.5 111.4 111.5 110.8 112.8 4,232,269 472,748,676 111.70 33.70 33.67 33.70 33.49 34.09 14,003,338 33.760 -1.15%
2013-04-05 0 112.8 112.7 113.0 112.5 114.3 6,076,701 688,364,354 113.28 34.09 34.06 34.15 34.00 34.55 20,106,023 34.237 -1.57%
2013-04-03 0 114.6 114.3 114.6 114.1 116.7 2,989,128 342,912,853 114.72 34.64 34.55 34.64 34.48 35.27 9,890,149 34.672 -0.69%
2013-04-02 0 115.4 115.3 115.4 113.3 115.5 4,590,966 524,786,927 114.31 34.88 34.85 34.88 34.24 34.91 15,190,161 34.548 0.70%
2013-03-28 0 114.6 114.4 114.6 112.2 114.8 5,702,863 648,986,964 113.80 34.64 34.58 34.64 33.91 34.70 18,869,102 34.394 0.79%
2013-03-27 0 113.7 113.6 113.7 113.5 115.2 5,158,692 589,914,908 114.35 34.36 34.33 34.36 34.30 34.82 17,068,600 34.561 0.44%
2013-03-26 0 113.2 113.1 113.2 110.1 114.1 6,058,594 680,765,858 112.36 34.21 34.18 34.21 33.28 34.48 20,046,112 33.960 2.26%
2013-03-25 0 110.7 110.8 110.9 110.6 112.6 3,214,376 357,145,095 111.11 33.46 33.49 33.52 33.43 34.03 10,635,428 33.581 -0.45%
2013-03-22 0 111.2 111.2 111.4 110.6 111.9 3,670,923 408,444,879 111.26 33.61 33.61 33.67 33.43 33.82 12,146,008 33.628 -0.36%
2013-03-21 0 111.6 111.5 111.7 111.0 113.0 4,538,381 508,181,802 111.97 33.73 33.70 33.76 33.55 34.15 15,016,173 33.842 -0.36%
2013-03-20 0 112.0 111.9 112.1 110.9 112.5 5,896,955 660,061,589 111.93 33.85 33.82 33.88 33.52 34.00 19,511,296 33.830 0.27%
2013-03-19 0 111.7 111.5 111.6 110.8 113.5 4,217,856 473,189,141 112.19 33.76 33.70 33.73 33.49 34.30 13,955,649 33.907 0.54%
2013-03-18 0 111.1 111.0 111.2 110.0 111.8 6,704,552 744,796,929 111.09 33.58 33.55 33.61 33.25 33.79 22,183,398 33.575 -1.68%
2013-03-15 0 113.0 112.9 113.8 112.9 116.1 8,145,056 928,066,275 113.94 34.15 34.12 34.39 34.12 35.09 26,949,603 34.437 -2.33%
2013-03-14 0 115.7 115.4 115.7 112.5 115.9 7,478,184 852,350,927 113.98 34.97 34.88 34.97 34.00 35.03 24,743,119 34.448 -0.94%
2013-03-13 0 116.8 116.7 116.9 115.5 119.0 4,275,670 500,158,552 116.98 35.30 35.27 35.33 34.91 35.97 14,146,939 35.355 -0.51%
2013-03-12 0 117.4 117.3 117.6 117.1 120.6 3,824,272 453,725,756 118.64 35.48 35.45 35.54 35.39 36.45 12,653,395 35.858 -1.51%
2013-03-11 0 119.2 119.2 119.3 118.9 120.7 2,447,000 293,575,949 119.97 36.03 36.03 36.06 35.94 36.48 8,096,406 36.260 0.34%
2013-03-08 0 118.8 119.0 119.1 117.7 120.7 5,205,749 620,815,898 119.26 35.91 35.97 36.00 35.57 36.48 17,224,298 36.043 1.02%
2013-03-07 0 117.6 117.6 117.8 116.8 119.2 3,550,317 418,862,889 117.98 35.54 35.54 35.60 35.30 36.03 11,746,958 35.657 0.68%
2013-03-06 0 116.8 116.6 116.8 116.5 117.5 2,857,599 334,193,971 116.95 35.30 35.24 35.30 35.21 35.51 9,454,958 35.346 0.43%
2013-03-05 0 116.3 116.2 116.5 116.1 118.0 2,504,609 293,057,324 117.01 35.15 35.12 35.21 35.09 35.66 8,287,017 35.363 -0.43%
2013-03-04 0 116.8 116.6 117.0 115.5 119.9 4,180,455 490,105,066 117.24 35.30 35.24 35.36 34.91 36.24 13,831,900 35.433 -1.77%
2013-03-01 0 118.9 118.8 119.2 118.6 120.5 4,307,140 515,119,641 119.60 35.94 35.91 36.03 35.84 36.42 14,251,064 36.146 -1.41%
2013-02-28 0 120.6 120.5 120.6 119.4 121.1 4,891,599 588,107,839 120.23 36.45 36.42 36.45 36.09 36.60 16,184,868 36.337 1.09%
2013-02-27 0 119.3 119.3 119.4 118.3 119.9 3,462,783 412,429,265 119.10 36.06 36.06 36.09 35.75 36.24 11,457,334 35.997 0.68%
2013-02-26 0 118.5 118.5 118.8 116.3 119.4 3,864,362 458,278,774 118.59 35.81 35.81 35.91 35.15 36.09 12,786,041 35.842 0.25%
2013-02-25 0 118.2 118.4 118.5 116.3 118.8 6,652,476 779,907,186 117.24 35.72 35.78 35.81 35.15 35.91 22,011,093 35.432 -0.59%
2013-02-22 0 118.9 118.7 118.8 117.8 119.1 3,442,759 408,580,427 118.68 35.94 35.88 35.91 35.60 36.00 11,391,081 35.868 -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 36.06 35.94 36.00 35.75 36.42 28,035,819 36.007 -2.37%
2013-02-20 0 122.2 122.0 122.1 122.0 123.7 4,788,324 586,646,312 122.52 36.93 36.87 36.90 36.87 37.39 15,843,161 37.028 -0.89%
2013-02-19 0 123.3 123.3 123.4 123.0 124.8 3,665,008 453,741,233 123.80 37.27 37.27 37.30 37.17 37.72 12,126,437 37.418 -0.08%
2013-02-18 0 123.4 123.3 123.5 122.5 123.9 1,520,763 187,460,357 123.27 37.30 37.27 37.33 37.02 37.45 5,031,759 37.255 -0.56%
2013-02-15 0 124.1 124.1 124.3 122.7 124.3 2,699,526 332,918,151 123.32 37.51 37.51 37.57 37.08 37.57 8,931,940 37.273 -0.32%
2013-02-14 0 124.5 124.4 124.7 124.0 125.0 4,712,195 586,316,249 124.43 37.63 37.60 37.69 37.48 37.78 15,591,272 37.605 0.40%
2013-02-08 0 124.0 123.7 124.0 123.0 124.5 3,390,105 419,629,747 123.78 37.48 37.39 37.48 37.17 37.63 11,216,864 37.411 0.49%
2013-02-07 0 123.4 123.6 123.7 123.2 124.9 3,345,033 413,518,418 123.62 37.30 37.36 37.39 37.24 37.75 11,067,734 37.363 0.33%
2013-02-06 0 123.0 123.0 123.1 121.5 123.3 4,767,959 583,900,699 122.46 37.17 37.17 37.20 36.72 37.27 15,775,779 37.012 0.82%
2013-02-05 0 122.0 121.6 121.8 121.3 124.1 6,936,683 850,894,679 122.67 36.87 36.75 36.81 36.66 37.51 22,951,451 37.074 -2.79%
2013-02-04 0 125.5 125.6 125.7 125.1 128.3 3,626,854 460,181,425 126.88 37.93 37.96 37.99 37.81 38.78 12,000,197 38.348 -0.63%
2013-02-01 0 126.3 126.2 126.4 125.6 128.1 3,484,656 440,602,635 126.44 38.17 38.14 38.20 37.96 38.72 11,529,705 38.215 -0.71%
2013-01-31 0 127.2 127.1 127.2 127.1 129.0 2,704,699 346,636,853 128.16 38.44 38.41 38.44 38.41 38.99 8,949,056 38.734 -1.01%
2013-01-30 0 128.5 128.7 128.8 128.0 129.8 3,613,330 465,401,775 128.80 38.84 38.90 38.93 38.69 39.23 11,955,450 38.928 0.23%
2013-01-29 0 128.2 128.1 128.4 128.1 129.4 2,945,215 379,176,604 128.74 38.75 38.72 38.81 38.72 39.11 9,744,853 38.910 -0.47%
2013-01-28 0 128.8 128.6 128.9 128.0 129.5 2,922,396 376,063,127 128.68 38.93 38.87 38.96 38.69 39.14 9,669,352 38.892 -0.69%
2013-01-25 0 129.7 129.4 129.7 128.9 130.0 2,555,158 330,678,468 129.42 39.20 39.11 39.20 38.96 39.29 8,454,269 39.114 -0.23%
2013-01-24 0 130.0 129.8 129.9 127.3 130.0 3,357,912 432,645,827 128.84 39.29 39.23 39.26 38.47 39.29 11,110,347 38.941 1.40%
2013-01-23 0 128.2 128.1 128.5 127.0 129.7 4,903,456 629,169,872 128.31 38.75 38.72 38.84 38.38 39.20 16,224,099 38.780 -0.77%
2013-01-22 0 129.2 129.2 129.4 128.7 130.0 2,750,995 355,412,165 129.19 39.05 39.05 39.11 38.90 39.29 9,102,236 39.047 -0.54%
2013-01-21 0 129.9 129.8 129.9 129.3 130.5 3,494,568 454,017,888 129.92 39.26 39.23 39.26 39.08 39.44 11,562,501 39.266 -0.54%
2013-01-18 0 130.6 130.5 130.7 130.1 131.8 3,795,053 495,784,364 130.64 39.47 39.44 39.50 39.32 39.83 12,556,718 39.484 -0.61%
2013-01-17 0 131.4 131.5 131.7 130.3 132.7 6,148,534 808,361,723 131.47 39.71 39.74 39.80 39.38 40.11 20,343,697 39.735 1.00%
2013-01-16 0 130.1 130.1 130.3 126.2 130.6 6,474,578 831,560,493 128.43 39.32 39.32 39.38 38.14 39.47 21,422,481 38.817 1.88%
2013-01-15 0 127.7 127.5 127.9 126.3 128.5 4,803,224 612,748,651 127.57 38.60 38.53 38.66 38.17 38.84 15,892,461 38.556 0.24%
2013-01-14 0 127.4 127.4 127.5 125.7 127.7 4,172,140 530,206,563 127.08 38.50 38.50 38.53 37.99 38.60 13,804,389 38.409 1.19%
2013-01-11 0 125.9 125.9 126.0 125.5 127.0 3,777,359 476,056,605 126.03 38.05 38.05 38.08 37.93 38.38 12,498,174 38.090 -0.94%
2013-01-10 0 127.1 126.9 127.1 124.4 127.2 6,828,255 863,978,894 126.53 38.41 38.35 38.41 37.60 38.44 22,592,695 38.242 1.92%
2013-01-09 0 124.7 124.4 124.7 122.8 124.8 3,673,536 454,949,701 123.85 37.69 37.60 37.69 37.11 37.72 12,154,654 37.430 1.88%
2013-01-08 0 122.4 122.3 122.4 121.6 123.7 3,084,807 378,083,983 122.56 36.99 36.96 36.99 36.75 37.39 10,206,722 37.043 -0.89%
2013-01-07 0 123.5 123.1 123.5 120.9 123.7 5,854,372 720,110,493 123.00 37.33 37.20 37.33 36.54 37.39 19,370,401 37.176 2.15%
2013-01-04 0 120.9 120.8 120.9 120.1 121.3 2,644,229 318,965,512 120.63 36.54 36.51 36.54 36.30 36.66 8,748,979 36.457 0.42%
2013-01-03 0 120.4 120.3 120.4 120.1 121.9 4,665,740 563,918,122 120.86 36.39 36.36 36.39 36.30 36.84 15,437,566 36.529 -1.15%
2013-01-02 0 121.8 121.7 121.9 118.7 121.9 4,538,080 548,878,128 120.95 36.81 36.78 36.84 35.88 36.84 15,015,177 36.555 2.35%
2012-12-31 0 119.0 118.5 119.0 118.0 119.0 1,347,639 159,660,069 118.47 35.97 35.81 35.97 35.66 35.97 4,458,943 35.807 0.08%
2012-12-28 0 118.9 118.6 119.0 118.3 119.5 1,863,844 221,214,453 118.69 35.94 35.84 35.97 35.75 36.12 6,166,914 35.871 0.17%
2012-12-27 0 118.7 118.7 118.9 118.3 119.6 2,327,748 276,520,991 118.79 35.88 35.88 35.94 35.75 36.15 7,701,836 35.903 -0.17%
2012-12-24 0 118.9 118.7 118.9 118.4 120.2 5,663,857 675,255,253 119.22 35.94 35.88 35.94 35.78 36.33 18,740,043 36.033 -0.34%
2012-12-21 0 119.3 119.1 119.5 116.6 119.5 1,554,902 184,860,151 118.89 36.06 36.00 36.12 35.24 36.12 5,144,715 35.932 -0.50%
2012-12-20 0 119.9 119.7 119.9 118.5 120.0 3,200,040 382,616,190 119.57 36.24 36.18 36.24 35.81 36.27 10,587,995 36.137 0.00%
2012-12-19 0 119.9 119.7 119.9 118.6 120.5 3,427,723 410,195,047 119.67 36.24 36.18 36.24 35.84 36.42 11,341,331 36.168 1.27%
2012-12-18 0 118.4 118.4 118.7 118.2 119.9 2,283,044 271,116,733 118.75 35.78 35.78 35.88 35.72 36.24 7,553,924 35.891 -0.75%
2012-12-17 0 119.3 119.2 119.3 118.6 120.4 2,892,351 345,301,303 119.38 36.06 36.03 36.06 35.84 36.39 9,569,942 36.082 -1.08%
2012-12-14 0 120.6 120.6 120.7 119.4 121.2 2,254,194 271,838,006 120.59 36.45 36.45 36.48 36.09 36.63 7,458,467 36.447 0.58%
2012-12-13 0 119.9 119.9 120.0 119.5 122.4 3,836,241 462,796,170 120.64 36.24 36.24 36.27 36.12 36.99 12,692,997 36.461 -1.56%
2012-12-12 0 121.8 121.8 121.9 120.0 122.4 4,683,689 567,961,000 121.26 36.81 36.81 36.84 36.27 36.99 15,496,954 36.650 1.75%
2012-12-11 0 119.7 119.4 119.7 118.0 119.9 3,446,172 410,927,187 119.24 36.18 36.09 36.18 35.66 36.24 11,402,373 36.039 1.01%
2012-12-10 0 118.5 118.5 118.9 118.3 119.2 2,859,719 339,602,096 118.75 35.81 35.81 35.94 35.75 36.03 9,461,972 35.891 0.00%
2012-12-07 0 118.5 118.3 118.4 118.2 119.3 4,382,889 520,620,627 118.78 35.81 35.75 35.78 35.72 36.06 14,501,695 35.901 -0.08%
2012-12-06 0 118.6 118.6 118.7 117.0 119.5 2,278,344 270,649,318 118.79 35.84 35.84 35.88 35.36 36.12 7,538,373 35.903 0.08%
2012-12-05 0 118.5 118.3 118.6 116.0 119.0 4,247,932 501,943,608 118.16 35.81 35.75 35.84 35.06 35.97 14,055,162 35.712 1.11%
2012-12-04 0 117.2 117.1 117.5 116.3 118.4 4,200,423 494,325,310 117.68 35.42 35.39 35.51 35.15 35.78 13,897,969 35.568 0.43%
2012-12-03 0 116.7 116.8 116.9 115.9 119.8 4,714,687 555,900,213 117.91 35.27 35.30 35.33 35.03 36.21 15,599,518 35.636 -1.35%
2012-11-30 0 118.3 118.1 118.2 118.1 119.6 4,747,366 564,970,379 119.01 35.75 35.69 35.72 35.69 36.15 15,707,643 35.968 -0.08%
2012-11-29 0 118.4 118.3 118.4 117.6 118.9 3,505,369 414,689,008 118.30 35.78 35.75 35.78 35.54 35.94 11,598,239 35.754 0.94%
2012-11-28 0 117.3 117.3 117.4 116.8 117.9 3,345,789 392,441,155 117.29 35.45 35.45 35.48 35.30 35.63 11,070,235 35.450 -0.17%
2012-11-27 0 117.5 117.3 117.7 117.2 118.8 2,609,430 307,477,814 117.83 35.51 35.45 35.57 35.42 35.91 8,633,839 35.613 0.26%
2012-11-26 0 117.2 117.3 117.4 117.1 118.5 4,997,706 588,776,987 117.81 35.42 35.45 35.48 35.39 35.81 16,535,944 35.606 -0.09%
2012-11-23 0 117.3 117.1 117.4 115.6 117.8 5,062,135 592,146,139 116.98 35.45 35.39 35.48 34.94 35.60 16,749,121 35.354 0.95%
2012-11-22 0 116.2 116.2 116.3 113.6 116.7 4,831,619 558,853,038 115.67 35.12 35.12 35.15 34.33 35.27 15,986,411 34.958 2.20%
2012-11-21 0 113.7 113.5 113.8 112.5 114.3 2,425,623 274,973,296 113.36 34.36 34.30 34.39 34.00 34.55 8,025,676 34.262 0.44%
2012-11-20 0 113.2 113.1 113.3 112.6 114.3 2,936,140 332,986,720 113.41 34.21 34.18 34.24 34.03 34.55 9,714,827 34.276 -0.44%
2012-11-19 0 113.7 113.5 113.9 112.9 114.2 3,209,261 364,894,247 113.70 34.36 34.30 34.42 34.12 34.51 10,618,504 34.364 1.16%
2012-11-16 0 112.4 112.3 112.7 111.8 112.9 2,434,633 273,857,182 112.48 33.97 33.94 34.06 33.79 34.12 8,055,487 33.996 -0.18%
2012-11-15 0 112.6 112.7 112.8 112.0 113.5 2,682,628 301,600,186 112.43 34.03 34.06 34.09 33.85 34.30 8,876,030 33.979 -0.97%
2012-11-14 0 113.7 113.5 113.7 112.2 113.8 1,497,432 169,441,304 113.15 34.36 34.30 34.36 33.91 34.39 4,954,564 34.199 1.07%
2012-11-13 0 112.5 112.4 112.7 112.3 114.4 2,901,130 328,503,747 113.23 34.00 33.97 34.06 33.94 34.58 9,598,989 34.223 -1.66%
2012-11-12 0 114.4 114.3 114.5 112.6 114.5 2,917,966 332,470,899 113.94 34.58 34.55 34.61 34.03 34.61 9,654,694 34.436 1.33%
2012-11-09 0 112.9 112.9 113.1 112.5 113.9 4,454,504 505,085,058 113.39 34.12 34.12 34.18 34.00 34.42 14,738,648 34.269 -0.53%
2012-11-08 0 113.5 113.5 113.6 113.5 115.5 6,129,412 703,461,031 114.77 34.30 34.30 34.33 34.30 34.91 20,280,428 34.687 -2.24%
2012-11-07 0 116.1 116.0 116.1 115.0 116.5 3,389,701 392,583,208 115.82 35.09 35.06 35.09 34.76 35.21 11,215,527 35.004 0.52%
2012-11-06 0 115.5 115.4 115.6 114.5 116.2 2,608,724 300,765,203 115.29 34.91 34.88 34.94 34.61 35.12 8,631,503 34.845 -0.09%
2012-11-05 0 115.6 115.6 115.7 115.5 116.8 2,731,196 316,648,280 115.94 34.94 34.94 34.97 34.91 35.30 9,036,727 35.040 -0.17%
2012-11-02 0 115.8 115.8 115.9 115.0 116.0 4,299,668 497,108,110 115.62 35.00 35.00 35.03 34.76 35.06 14,226,341 34.943 0.70%
2012-11-01 0 115.0 114.8 115.0 114.0 115.5 3,712,600 426,812,638 114.96 34.76 34.70 34.76 34.45 34.91 12,283,905 34.746 0.44%
2012-10-31 0 114.5 114.5 114.6 112.5 114.9 4,652,844 528,475,913 113.58 34.61 34.61 34.64 34.00 34.73 15,394,897 34.328 2.05%
2012-10-30 0 112.2 112.2 112.4 111.2 112.7 4,251,508 475,256,924 111.79 33.91 33.91 33.97 33.61 34.06 14,066,994 33.785 -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 33.94 33.85 33.91 33.70 34.15 32,675,513 33.877 -4.67%
2012-10-26 0 117.8 117.6 117.8 116.8 118.9 2,974,716 350,244,463 117.74 35.60 35.54 35.60 35.30 35.94 9,842,463 35.585 -1.34%
2012-10-25 0 119.4 119.4 119.5 118.6 119.8 5,348,927 637,604,184 119.20 36.09 36.09 36.12 35.84 36.21 17,698,032 36.027 -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 36.24 36.30 36.33 34.67 36.33 29,073,270 35.673 4.35%
2012-10-22 0 114.9 114.8 115.1 113.5 115.1 3,918,568 448,689,265 114.50 34.73 34.70 34.79 34.30 34.79 12,965,393 34.607 1.23%
2012-10-19 0 113.5 113.4 113.7 112.8 115.1 5,047,526 573,022,698 113.53 34.30 34.27 34.36 34.09 34.79 16,700,784 34.311 -0.70%
2012-10-18 0 114.3 114.2 114.3 114.1 116.1 3,949,347 453,602,270 114.86 34.55 34.51 34.55 34.48 35.09 13,067,232 34.713 -0.78%
2012-10-17 0 115.2 115.0 115.4 114.6 116.0 3,127,002 360,632,431 115.33 34.82 34.76 34.88 34.64 35.06 10,346,333 34.856 0.26%
2012-10-16 0 114.9 114.7 115.0 113.7 115.5 2,546,634 292,353,804 114.80 34.73 34.67 34.76 34.36 34.91 8,426,066 34.696 1.14%
2012-10-15 0 113.6 113.5 113.6 112.6 115.1 2,859,437 326,462,798 114.17 34.33 34.30 34.33 34.03 34.79 9,461,039 34.506 0.35%
2012-10-12 0 113.2 113.0 113.1 112.9 115.7 4,008,267 457,152,668 114.05 34.21 34.15 34.18 34.12 34.97 13,262,181 34.470 -0.44%
2012-10-11 0 113.7 113.6 113.7 113.0 115.5 4,121,077 470,920,794 114.27 34.36 34.33 34.36 34.15 34.91 13,635,436 34.537 -1.56%
2012-10-10 0 115.5 115.5 115.6 114.2 116.0 2,690,070 309,698,899 115.13 34.91 34.91 34.94 34.51 35.06 8,900,653 34.795 0.09%
2012-10-09 0 115.4 115.3 115.5 115.1 116.4 3,019,505 349,939,608 115.89 34.88 34.85 34.91 34.79 35.18 9,990,657 35.027 0.09%
2012-10-08 0 115.3 115.2 115.3 114.8 115.7 3,516,068 405,279,218 115.26 34.85 34.82 34.85 34.70 34.97 11,633,639 34.837 -0.35%
2012-10-05 0 115.7 115.2 115.5 114.7 115.8 3,064,046 352,880,689 115.17 34.97 34.82 34.91 34.67 35.00 10,138,030 34.808 -0.17%
2012-10-04 0 115.9 115.7 116.0 114.0 116.5 3,758,954 433,464,670 115.32 35.03 34.97 35.06 34.45 35.21 12,437,277 34.852 0.00%
2012-10-03 0 115.9 115.7 115.9 112.2 116.0 6,626,120 761,038,767 114.85 35.03 34.97 35.03 33.91 35.06 21,923,889 34.713 1.93%
2012-09-28 0 113.7 113.6 113.8 113.1 114.7 3,755,851 427,398,995 113.80 34.36 34.33 34.39 34.18 34.67 12,427,010 34.393 -0.61%
2012-09-27 0 114.4 114.0 114.2 113.1 115.2 4,977,127 568,884,124 114.30 34.58 34.45 34.51 34.18 34.82 16,467,855 34.545 0.70%
2012-09-26 0 113.6 113.6 113.8 112.4 114.3 2,824,679 320,298,048 113.39 34.33 34.33 34.39 33.97 34.55 9,346,035 34.271 -0.44%
2012-09-25 0 114.1 113.8 114.2 112.9 114.7 2,271,276 259,582,468 114.29 34.48 34.39 34.51 34.12 34.67 7,514,987 34.542 0.71%
2012-09-24 0 113.3 113.3 113.4 112.6 114.2 1,734,630 196,679,814 113.38 34.24 34.24 34.27 34.03 34.51 5,739,382 34.268 0.35%
2012-09-21 0 112.9 113.0 113.4 112.7 114.9 2,886,716 328,556,071 113.82 34.12 34.15 34.27 34.06 34.73 9,551,297 34.399 0.00%
2012-09-20 0 112.9 113.1 113.2 112.6 115.3 3,715,969 421,728,943 113.49 34.12 34.18 34.21 34.03 34.85 12,295,052 34.301 -1.74%
2012-09-19 0 114.9 114.8 115.2 113.3 115.2 4,347,444 497,505,091 114.44 34.73 34.70 34.82 34.24 34.82 14,384,418 34.586 0.61%
2012-09-18 0 114.2 113.9 114.3 113.6 115.0 3,652,704 417,126,660 114.20 34.51 34.42 34.55 34.33 34.76 12,085,727 34.514 0.09%
2012-09-17 0 114.1 114.1 114.2 114.0 116.0 4,393,744 503,801,560 114.66 34.48 34.48 34.51 34.45 35.06 14,537,611 34.655 0.09%
2012-09-14 0 114.0 113.7 113.8 113.0 114.8 7,409,705 845,306,501 114.08 34.45 34.36 34.39 34.15 34.70 24,516,542 34.479 2.43%
2012-09-13 0 111.3 111.2 111.4 110.5 112.5 3,481,433 388,902,829 111.71 33.64 33.61 33.67 33.40 34.00 11,519,042 33.762 -0.36%
2012-09-12 0 111.7 111.6 111.8 110.5 112.2 5,911,432 660,324,154 111.70 33.76 33.73 33.79 33.40 33.91 19,559,196 33.760 2.01%
2012-09-11 0 109.5 109.3 109.4 107.7 110.0 3,329,345 362,825,475 108.98 33.09 33.03 33.06 32.55 33.25 11,015,827 32.937 0.67%
2012-09-10 0 109.3 109.2 109.3 107.6 109.8 3,792,630 413,029,357 108.90 32.87 32.84 32.87 32.36 33.02 12,609,847 32.755 1.30%
2012-09-07 0 107.9 107.4 108.1 105.1 108.1 5,130,956 548,750,839 106.95 32.45 32.30 32.51 31.61 32.51 17,059,552 32.167 3.95%
2012-09-06 0 103.8 103.8 104.0 103.6 104.9 2,739,054 284,897,637 104.01 31.22 31.22 31.28 31.16 31.55 9,106,887 31.284 -0.86%
2012-09-05 0 104.7 104.7 104.9 104.3 106.5 3,344,001 350,907,390 104.94 31.49 31.49 31.55 31.37 32.03 11,118,232 31.561 -1.32%
2012-09-04 0 106.1 105.9 106.1 105.9 107.7 2,627,252 281,190,183 107.03 31.91 31.85 31.91 31.85 32.39 8,735,164 32.191 -0.75%
2012-09-03 0 106.9 106.9 107.0 105.0 107.4 3,236,234 345,177,613 106.66 32.15 32.15 32.18 31.58 32.30 10,759,925 32.080 1.33%
2012-08-31 0 105.5 105.1 105.7 103.7 105.8 5,396,084 566,024,256 104.90 31.73 31.61 31.79 31.19 31.82 17,941,057 31.549 1.64%
2012-08-30 0 103.8 103.8 103.9 102.4 105.8 8,123,817 841,469,636 103.58 31.22 31.22 31.25 30.80 31.82 27,010,304 31.154 -2.72%
2012-08-29 0 106.7 106.7 106.9 106.4 107.7 2,039,916 217,950,929 106.84 32.09 32.09 32.15 32.00 32.39 6,782,372 32.135 -0.65%
2012-08-28 0 107.4 107.3 107.4 106.1 107.8 2,233,996 239,109,740 107.03 32.30 32.27 32.30 31.91 32.42 7,427,655 32.192 0.28%
2012-08-27 0 107.1 107.1 107.4 106.3 107.5 3,013,465 322,224,199 106.93 32.21 32.21 32.30 31.97 32.33 10,019,256 32.160 0.75%
2012-08-24 0 106.3 106.2 106.6 105.8 107.2 5,339,526 567,625,708 106.31 31.97 31.94 32.06 31.82 32.24 17,753,012 31.973 -1.76%
2012-08-23 0 108.2 108.2 108.5 107.1 108.8 4,940,162 534,450,882 108.18 32.54 32.54 32.63 32.21 32.72 16,425,195 32.538 0.46%
2012-08-22 0 107.7 107.6 107.9 107.0 108.3 3,172,500 341,527,725 107.65 32.39 32.36 32.45 32.18 32.57 10,548,021 32.378 -1.19%
2012-08-21 0 109.0 109.0 109.4 108.0 109.4 2,833,748 308,266,404 108.78 32.78 32.78 32.90 32.48 32.90 9,421,728 32.719 -0.46%
2012-08-20 0 109.5 109.3 109.7 107.6 110.0 2,353,262 256,427,957 108.97 32.93 32.87 32.99 32.36 33.08 7,824,194 32.774 -0.54%
2012-08-17 0 110.1 110.0 110.2 109.2 110.4 2,580,199 283,143,641 109.74 33.11 33.08 33.14 32.84 33.20 8,578,721 33.005 0.64%
2012-08-16 0 109.4 109.2 109.5 108.6 110.5 4,752,788 520,366,578 109.49 32.90 32.84 32.93 32.66 33.23 15,802,208 32.930 -0.27%
2012-08-15 0 109.7 109.7 109.8 109.2 110.9 5,189,167 569,556,357 109.76 32.99 32.99 33.02 32.84 33.36 17,253,094 33.012 -1.70%
2012-08-14 0 111.6 111.5 111.6 109.7 111.8 5,858,838 647,059,372 110.44 33.57 33.54 33.57 32.99 33.63 19,479,635 33.217 1.55%
2012-08-13 0 109.9 109.8 109.9 109.6 111.7 6,163,010 681,551,228 110.59 33.05 33.02 33.05 32.96 33.60 20,490,955 33.261 0.83%
2012-08-10 0 109.0 109.0 109.1 108.0 110.9 5,611,244 614,309,504 109.48 32.78 32.78 32.81 32.48 33.36 18,656,428 32.927 -1.89%
2012-08-09 0 111.1 111.0 111.1 109.5 111.4 7,319,619 807,399,318 110.31 33.42 33.39 33.42 32.93 33.51 24,336,483 33.176 1.55%
2012-08-08 0 109.4 109.2 109.5 107.5 109.8 4,971,387 540,103,323 108.64 32.90 32.84 32.93 32.33 33.02 16,529,012 32.676 -0.09%
2012-08-07 0 109.5 109.3 109.6 108.0 109.6 7,782,777 848,160,118 108.98 32.93 32.87 32.96 32.48 32.96 25,876,404 32.777 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 32.36 32.33 32.36 31.58 32.57 32,946,058 32.315 3.56%
2012-08-03 0 103.9 103.8 103.9 100.7 104.0 5,259,173 541,906,199 103.04 31.25 31.22 31.25 30.29 31.28 17,485,852 30.991 1.56%
2012-08-02 0 102.3 102.2 102.3 101.8 103.4 1,959,424 200,756,910 102.46 30.77 30.74 30.77 30.62 31.10 6,514,750 30.816 -1.06%
2012-08-01 0 103.4 103.5 103.7 102.4 103.6 3,573,972 368,458,014 103.09 31.10 31.13 31.19 30.80 31.16 11,882,846 31.008 1.27%
2012-07-31 0 102.1 102.0 102.1 101.6 102.9 3,914,209 400,909,937 102.42 30.71 30.68 30.71 30.56 30.95 13,014,076 30.806 -0.20%
2012-07-30 0 102.3 102.2 102.4 100.8 102.5 4,824,205 492,321,761 102.05 30.77 30.74 30.80 30.32 30.83 16,039,657 30.694 1.79%
2012-07-27 0 100.5 100.3 100.5 99.00 101.2 3,206,732 321,577,890 100.28 30.23 30.17 30.23 29.78 30.44 10,661,836 30.162 2.45%
2012-07-26 0 98.10 98.10 98.25 97.30 98.75 2,574,803 252,640,834 98.120 29.51 29.51 29.55 29.26 29.70 8,560,780 29.511 0.00%
2012-07-25 0 98.10 98.00 98.05 97.10 98.75 3,641,176 356,561,023 97.925 29.51 29.48 29.49 29.20 29.70 12,106,288 29.453 -0.91%
2012-07-24 0 99.00 99.00 99.15 98.40 100.9 3,170,286 314,914,431 99.333 29.78 29.78 29.82 29.60 30.35 10,540,659 29.876 -1.49%
2012-07-23 0 100.5 100.3 100.5 100.0 101.0 4,808,907 483,708,832 100.59 30.23 30.17 30.23 30.08 30.38 15,988,794 30.253 -1.47%
2012-07-20 0 102.0 101.9 102.0 100.4 102.0 3,462,915 351,857,077 101.61 30.68 30.65 30.68 30.20 30.68 11,513,601 30.560 1.69%
2012-07-19 0 100.3 100.3 100.6 100.1 101.2 3,948,678 397,137,429 100.57 30.17 30.17 30.26 30.11 30.44 13,128,680 30.250 0.20%
2012-07-18 0 100.1 100.0 100.1 99.60 102.0 3,812,706 381,866,894 100.16 30.11 30.08 30.11 29.96 30.68 12,676,596 30.124 -0.69%
2012-07-17 0 100.8 100.8 100.9 97.15 101.5 8,969,749 897,615,321 100.07 30.32 30.32 30.35 29.22 30.53 29,822,883 30.098 4.24%
2012-07-16 0 96.70 96.65 96.70 95.85 96.85 2,027,589 195,295,390 96.319 29.08 29.07 29.08 28.83 29.13 6,741,387 28.970 0.83%
2012-07-13 0 95.90 95.80 95.85 95.40 96.75 1,874,696 180,005,994 96.019 28.84 28.81 28.83 28.69 29.10 6,233,044 28.879 0.26%
2012-07-12 0 95.65 95.65 95.70 95.60 98.15 2,618,801 251,823,956 96.160 28.77 28.77 28.78 28.75 29.52 8,707,066 28.922 -2.20%
2012-07-11 0 97.80 97.70 97.85 95.40 98.15 3,433,729 333,693,394 97.181 29.42 29.38 29.43 28.69 29.52 11,416,562 29.229 1.03%
2012-07-10 0 96.80 96.70 96.80 95.65 98.00 3,896,631 376,855,565 96.713 29.11 29.08 29.11 28.77 29.48 12,955,632 29.088 -1.63%
2012-07-09 0 98.40 98.35 98.45 98.00 98.95 4,157,627 409,137,348 98.406 29.60 29.58 29.61 29.48 29.76 13,823,399 29.597 -1.06%
2012-07-06 0 99.45 99.45 99.65 98.00 99.75 4,418,290 436,599,775 98.816 29.91 29.91 29.97 29.48 30.00 14,690,059 29.721 -0.25%
2012-07-05 0 99.70 99.70 99.85 98.40 99.95 6,309,719 626,399,017 99.275 29.99 29.99 30.03 29.60 30.06 20,978,738 29.859 1.42%
2012-07-04 0 98.30 98.20 98.30 96.10 98.50 5,512,644 539,579,489 97.880 29.57 29.54 29.57 28.90 29.63 18,328,600 29.439 2.56%
2012-07-03 0 95.85 95.85 95.95 94.70 96.20 2,956,312 282,851,751 95.677 28.83 28.83 28.86 28.48 28.93 9,829,232 28.777 1.32%
2012-06-29 0 94.60 94.55 94.70 92.70 95.30 4,937,781 466,443,422 94.464 28.45 28.44 28.48 27.88 28.66 16,417,278 28.412 2.16%
2012-06-28 0 92.60 92.50 92.65 92.30 94.00 3,540,334 330,338,594 93.307 27.85 27.82 27.87 27.76 28.27 11,771,006 28.064 -0.64%
2012-06-27 0 93.20 93.10 93.20 91.00 93.20 3,788,933 351,648,827 92.809 28.03 28.00 28.03 27.37 28.03 12,597,555 27.914 2.47%
2012-06-26 0 90.95 91.00 91.20 90.65 91.70 2,598,170 236,946,628 91.198 27.35 27.37 27.43 27.26 27.58 8,638,471 27.429 0.11%
2012-06-25 0 90.85 90.80 90.90 90.80 92.85 3,063,965 280,181,094 91.444 27.32 27.31 27.34 27.31 27.93 10,187,160 27.503 -0.55%
2012-06-22 0 91.35 91.35 91.45 90.85 92.50 2,227,989 203,762,231 91.456 27.48 27.48 27.51 27.32 27.82 7,407,683 27.507 -1.24%
2012-06-21 0 92.50 92.60 92.65 92.20 93.25 2,475,200 229,220,859 92.607 27.82 27.85 27.87 27.73 28.05 8,229,617 27.853 -0.48%
2012-06-20 0 92.95 92.85 92.95 92.40 93.40 2,743,290 254,835,787 92.894 27.96 27.93 27.96 27.79 28.09 9,120,971 27.940 0.38%
2012-06-19 0 92.60 92.60 92.70 91.85 93.45 2,021,875 186,962,558 92.470 27.85 27.85 27.88 27.63 28.11 6,722,389 27.812 -0.27%
2012-06-18 0 92.85 92.75 92.80 92.75 94.15 3,479,795 325,117,219 93.430 27.93 27.90 27.91 27.90 28.32 11,569,724 28.101 0.60%
2012-06-15 0 92.30 92.30 92.50 89.80 93.40 7,316,718 672,350,828 91.892 27.76 27.76 27.82 27.01 28.09 24,326,837 27.638 3.13%
2012-06-14 0 89.50 89.50 89.55 89.15 89.85 1,997,313 178,851,904 89.546 26.92 26.92 26.93 26.81 27.02 6,640,725 26.933 -0.89%
2012-06-13 0 90.30 90.20 90.35 89.15 90.35 2,015,007 180,931,538 89.792 27.16 27.13 27.17 26.81 27.17 6,699,554 27.007 -0.06%
2012-06-12 0 90.35 90.15 90.40 89.40 90.40 2,210,878 198,641,487 89.847 27.17 27.11 27.19 26.89 27.19 7,350,792 27.023 -0.06%
2012-06-11 0 90.40 90.35 90.55 89.55 90.55 3,386,333 305,137,164 90.108 27.19 27.17 27.23 26.93 27.23 11,258,979 27.102 2.67%
2012-06-08 0 88.05 88.00 88.05 87.95 89.50 3,254,210 287,274,902 88.278 26.48 26.47 26.48 26.45 26.92 10,819,692 26.551 -1.57%
2012-06-07 0 89.45 89.40 89.45 89.35 90.45 6,238,631 560,254,293 89.804 26.90 26.89 26.90 26.87 27.20 20,742,382 27.010 1.59%
2012-06-06 0 88.05 88.05 88.20 87.00 88.45 5,242,590 460,395,516 87.818 26.48 26.48 26.53 26.17 26.60 17,430,716 26.413 1.79%
2012-06-05 0 86.50 86.35 86.45 86.35 88.25 4,230,016 368,922,585 87.215 26.02 25.97 26.00 25.97 26.54 14,064,081 26.232 0.23%
2012-06-04 0 86.30 86.25 86.30 86.00 87.35 5,051,838 436,855,443 86.475 25.96 25.94 25.96 25.87 26.27 16,796,498 26.009 -2.71%
2012-06-01 0 88.70 88.70 89.00 88.45 89.90 4,051,984 360,724,393 89.024 26.68 26.68 26.77 26.60 27.04 13,472,155 26.776 -0.89%
2012-05-31 0 89.50 89.25 89.60 88.40 90.00 4,351,370 388,461,886 89.273 26.92 26.84 26.95 26.59 27.07 14,467,562 26.851 -0.72%
2012-05-30 0 90.15 90.10 90.15 89.80 92.00 5,152,663 464,766,257 90.199 27.11 27.10 27.11 27.01 27.67 17,131,724 27.129 -1.66%
2012-05-29 0 94.30 94.20 94.30 91.75 94.35 3,969,384 371,355,486 93.555 27.57 27.54 27.57 26.83 27.59 13,576,159 27.354 1.95%
2012-05-28 0 92.50 92.50 92.55 91.20 92.80 2,571,633 236,810,469 92.086 27.05 27.05 27.06 26.66 27.13 8,795,546 26.924 1.09%
2012-05-25 0 91.50 91.40 91.55 91.00 92.40 3,374,791 309,309,563 91.653 26.75 26.72 26.77 26.61 27.02 11,542,521 26.797 0.38%
2012-05-24 0 91.15 91.05 91.20 91.00 92.45 2,652,590 243,216,815 91.690 26.65 26.62 26.66 26.61 27.03 9,072,436 26.808 -0.11%
2012-05-23 0 91.25 91.25 91.35 90.50 92.50 3,483,422 318,082,819 91.313 26.68 26.68 26.71 26.46 27.05 11,914,063 26.698 -1.35%
2012-05-22 0 92.50 92.35 92.50 92.05 93.50 3,819,718 354,403,238 92.783 27.05 27.00 27.05 26.91 27.34 13,064,269 27.128 0.71%
2012-05-21 0 91.85 91.90 92.00 91.05 92.15 4,998,287 457,251,766 91.482 26.86 26.87 26.90 26.62 26.94 17,095,231 26.747 0.16%
2012-05-18 0 91.70 91.65 91.70 89.75 91.90 8,350,485 755,517,493 90.476 26.81 26.80 26.81 26.24 26.87 28,560,480 26.453 -1.56%
2012-05-17 0 93.15 93.10 93.15 92.80 94.40 4,745,035 443,728,857 93.514 27.24 27.22 27.24 27.13 27.60 16,229,054 27.342 -1.22%
2012-05-16 0 94.30 94.20 94.30 93.25 96.50 7,270,882 685,716,665 94.310 27.57 27.54 27.57 27.26 28.21 24,868,002 27.574 -3.08%
2012-05-15 0 97.30 97.15 97.30 94.70 97.50 5,422,578 520,832,593 96.049 28.45 28.40 28.45 27.69 28.51 18,546,399 28.083 1.25%
2012-05-14 0 96.10 96.10 96.15 96.00 98.70 4,532,210 439,663,950 97.009 28.10 28.10 28.11 28.07 28.86 15,501,147 28.363 -1.13%
2012-05-11 0 97.20 97.05 97.10 97.00 99.30 5,428,751 529,701,024 97.573 28.42 28.38 28.39 28.36 29.03 18,567,512 28.528 -2.51%
2012-05-10 0 99.70 99.45 99.70 98.05 100.5 3,682,335 366,097,885 99.420 29.15 29.08 29.15 28.67 29.38 12,594,389 29.068 0.35%
2012-05-09 0 99.35 99.35 99.45 99.20 100.4 3,651,717 363,243,355 99.472 29.05 29.05 29.08 29.00 29.35 12,489,668 29.084 -1.54%
2012-05-08 0 100.9 100.7 101.0 100.4 102.3 3,670,900 371,472,892 101.19 29.50 29.44 29.53 29.35 29.91 12,555,278 29.587 -0.39%
2012-05-07 0 101.3 101.2 101.3 100.5 102.2 4,796,096 485,201,769 101.17 29.62 29.59 29.62 29.38 29.88 16,403,694 29.579 -3.25%
2012-05-04 0 104.7 104.6 104.7 103.3 105.2 2,465,844 257,450,593 104.41 30.61 30.58 30.61 30.20 30.76 8,433,724 30.526 0.10%
2012-05-03 0 104.6 104.5 104.6 103.6 105.0 3,085,358 322,623,554 104.57 30.58 30.55 30.58 30.29 30.70 10,552,597 30.573 -0.38%
2012-05-02 0 105.0 105.1 105.2 103.9 105.8 4,573,343 478,916,373 104.72 30.70 30.73 30.76 30.38 30.93 15,641,830 30.618 1.74%
2012-04-30 0 103.2 103.2 103.4 102.2 103.4 2,763,814 284,186,289 102.82 30.17 30.17 30.23 29.88 30.23 9,452,847 30.064 0.98%
2012-04-27 0 102.2 102.2 102.4 101.5 102.9 5,365,777 549,611,017 102.43 29.88 29.88 29.94 29.68 30.09 18,352,127 29.948 0.49%
2012-04-26 0 101.7 101.8 101.9 100.6 102.1 4,370,145 444,072,075 101.61 29.73 29.76 29.79 29.41 29.85 14,946,849 29.710 1.40%
2012-04-25 0 100.3 100.2 100.3 100.0 100.7 2,552,294 255,898,702 100.26 29.33 29.30 29.33 29.24 29.44 8,729,402 29.315 0.60%
2012-04-24 0 99.70 99.60 99.65 98.55 100.3 2,903,429 289,143,824 99.587 29.15 29.12 29.14 28.81 29.33 9,930,360 29.117 0.66%
2012-04-23 0 99.05 99.00 99.05 98.95 101.9 4,128,032 412,579,470 99.946 28.96 28.95 28.96 28.93 29.79 14,118,770 29.222 -2.80%
2012-04-20 0 101.9 101.9 102.1 99.70 102.2 4,258,871 431,511,371 101.32 29.79 29.79 29.85 29.15 29.88 14,566,268 29.624 0.10%
2012-04-19 0 101.8 101.7 101.8 100.5 102.0 3,508,638 355,901,937 101.44 29.76 29.73 29.76 29.38 29.82 12,000,307 29.658 0.89%
2012-04-18 0 100.9 100.8 100.9 100.5 101.3 4,069,082 410,617,661 100.91 29.50 29.47 29.50 29.38 29.62 13,917,148 29.504 1.10%
2012-04-17 0 99.80 99.75 99.80 99.15 100.7 3,425,253 341,921,463 99.824 29.18 29.16 29.18 28.99 29.44 11,715,112 29.186 -0.50%
2012-04-16 0 100.3 100.2 100.4 99.00 100.8 4,474,518 447,890,412 100.10 29.33 29.30 29.35 28.95 29.47 15,303,827 29.267 0.30%
2012-04-13 0 100.0 99.90 99.95 98.55 100.7 8,794,619 876,130,945 99.621 29.24 29.21 29.22 28.81 29.44 30,079,515 29.127 3.04%
2012-04-12 0 97.05 97.10 97.20 96.60 97.65 7,854,637 761,878,305 96.997 28.38 28.39 28.42 28.24 28.55 26,864,571 28.360 0.00%
2012-04-11 0 97.05 97.05 97.10 96.60 97.90 7,980,718 773,894,318 96.971 28.38 28.38 28.39 28.24 28.62 27,295,796 28.352 -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 28.87 28.86 28.89 28.71 29.56 38,379,956 29.004 -3.09%
2012-04-05 0 101.9 101.8 102.0 100.4 102.1 4,726,372 479,260,600 101.40 29.79 29.76 29.82 29.35 29.85 16,165,223 29.648 -1.16%
2012-04-03 0 103.1 102.9 103.0 101.1 103.8 4,593,092 470,553,786 102.45 30.14 30.09 30.12 29.56 30.35 15,709,376 29.954 1.38%
2012-04-02 0 101.7 101.6 101.8 100.4 102.8 6,310,479 640,514,035 101.50 29.73 29.71 29.76 29.35 30.06 21,583,214 29.676 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 29.33 29.35 29.38 29.24 30.20 47,245,504 29.491 -3.00%
2012-03-29 0 103.4 103.3 103.4 102.5 104.9 3,975,361 411,318,464 103.47 30.23 30.20 30.23 29.97 30.67 13,596,602 30.252 -1.05%
2012-03-28 0 104.5 104.3 104.4 104.0 105.9 3,352,717 350,684,156 104.60 30.55 30.50 30.52 30.41 30.96 11,467,023 30.582 -1.32%
2012-03-27 0 105.9 105.7 105.9 104.3 106.0 5,458,176 575,803,147 105.49 30.96 30.90 30.96 30.50 30.99 18,668,152 30.844 2.12%
2012-03-26 0 103.7 103.8 103.9 101.3 105.2 4,336,526 450,791,327 103.95 30.32 30.35 30.38 29.62 30.76 14,831,865 30.393 2.37%
2012-03-23 0 101.3 101.3 101.4 101.2 103.1 4,031,742 410,157,276 101.73 29.62 29.62 29.65 29.59 30.14 13,789,437 29.744 -2.03%
2012-03-22 0 103.4 103.4 103.5 103.0 104.6 3,790,928 393,617,667 103.83 30.23 30.23 30.26 30.12 30.58 12,965,800 30.358 -0.10%
2012-03-21 0 103.5 103.6 103.7 103.3 105.5 5,953,578 620,148,959 104.16 30.26 30.29 30.32 30.20 30.85 20,362,535 30.455 -2.08%
2012-03-20 0 105.7 105.6 105.7 104.6 108.2 4,216,810 446,232,000 105.82 30.90 30.88 30.90 30.58 31.64 14,422,410 30.940 -0.56%
2012-03-19 0 106.3 106.1 106.4 106.0 110.0 3,892,282 420,752,697 108.10 31.08 31.02 31.11 30.99 32.16 13,312,453 31.606 -2.66%
2012-03-16 0 109.2 108.9 109.2 108.3 110.3 3,148,035 343,763,817 109.20 31.93 31.84 31.93 31.66 32.25 10,766,966 31.928 -0.27%
2012-03-15 0 109.5 109.4 109.6 108.3 110.5 2,087,141 228,725,404 109.59 32.02 31.99 32.04 31.66 32.31 7,138,477 32.041 -0.64%
2012-03-14 0 110.2 110.1 110.2 109.5 112.5 3,579,658 396,899,963 110.88 32.22 32.19 32.22 32.02 32.89 12,243,211 32.418 -0.45%
2012-03-13 0 110.7 110.4 110.7 109.2 111.4 4,521,675 499,562,753 110.48 32.37 32.28 32.37 31.93 32.57 15,465,115 32.303 2.12%
2012-03-12 0 108.4 108.2 108.4 106.2 108.5 3,053,133 327,923,121 107.41 31.69 31.64 31.69 31.05 31.72 10,442,381 31.403 1.40%
2012-03-09 0 106.9 106.7 106.9 106.1 107.9 3,943,046 421,817,442 106.98 31.26 31.20 31.26 31.02 31.55 13,486,077 31.278 -1.02%
2012-03-08 0 108.0 107.9 108.0 105.1 108.1 5,224,144 558,461,495 106.90 31.58 31.55 31.58 30.73 31.61 17,867,712 31.255 2.86%
2012-03-07 0 105.0 105.0 105.2 103.2 105.8 3,766,051 394,544,593 104.76 30.70 30.70 30.76 30.17 30.93 12,880,716 30.631 -1.04%
2012-03-06 0 106.1 105.9 106.0 105.8 109.0 6,928,150 740,115,521 106.83 31.02 30.96 30.99 30.93 31.87 23,695,784 31.234 -3.28%
2012-03-05 0 109.7 109.6 109.8 109.6 112.0 2,682,941 296,076,111 110.36 32.07 32.04 32.10 32.04 32.75 9,176,243 32.266 -1.61%
2012-03-02 0 111.5 111.3 111.5 111.3 112.7 2,789,020 312,201,315 111.94 32.60 32.54 32.60 32.54 32.95 9,539,057 32.729 0.09%
2012-03-01 0 111.4 111.3 111.5 111.0 113.3 2,404,491 269,885,584 112.24 32.57 32.54 32.60 32.45 33.13 8,223,884 32.817 -1.76%
2012-02-29 0 113.4 113.2 113.4 112.2 114.5 5,205,759 590,815,672 113.49 33.16 33.10 33.16 32.80 33.48 17,804,831 33.183 0.71%
2012-02-28 0 112.6 112.7 112.8 110.0 112.9 3,570,912 398,504,467 111.60 32.92 32.95 32.98 32.16 33.01 12,213,298 32.629 3.30%
2012-02-27 0 109.0 109.0 109.2 108.5 112.0 3,100,637 341,529,402 110.15 31.87 31.87 31.93 31.72 32.75 10,604,855 32.205 -1.80%
2012-02-24 0 111.0 111.1 111.2 109.7 111.6 4,180,877 462,513,289 110.63 32.45 32.48 32.51 32.07 32.63 14,299,511 32.345 -0.36%
2012-02-23 0 111.4 111.3 111.6 110.0 113.8 5,128,331 572,826,069 111.70 32.57 32.54 32.63 32.16 33.27 17,540,010 32.658 -2.79%
2012-02-22 0 114.6 114.4 114.6 113.4 114.9 1,999,294 228,560,367 114.32 33.51 33.45 33.51 33.16 33.59 6,838,021 33.425 -0.09%
2012-02-21 0 114.7 114.6 114.7 112.8 114.7 2,619,658 298,537,216 113.96 33.54 33.51 33.54 32.98 33.54 8,959,802 33.320 0.70%
2012-02-20 0 113.9 113.5 113.9 113.3 115.6 3,490,665 399,680,446 114.50 33.30 33.19 33.30 33.13 33.80 11,938,835 33.477 0.18%
2012-02-17 0 113.7 113.8 113.9 112.7 113.9 4,151,722 470,279,506 113.27 33.24 33.27 33.30 32.95 33.30 14,199,795 33.119 1.61%
2012-02-16 0 111.9 111.8 112.0 111.3 113.4 5,116,158 573,827,230 112.16 32.72 32.69 32.75 32.54 33.16 17,498,376 32.793 -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 32.80 32.80 32.83 32.54 33.13 36,957,060 32.818 2.84%
2012-02-14 0 109.1 109.0 109.2 105.6 109.5 6,593,458 712,273,961 108.03 31.90 31.87 31.93 30.88 32.02 22,551,064 31.585 3.31%
2012-02-13 0 105.6 105.6 105.7 104.4 105.7 2,501,420 262,590,485 104.98 30.88 30.88 30.90 30.52 30.90 8,555,402 30.693 0.76%
2012-02-10 0 104.8 104.7 104.8 104.3 105.6 3,437,269 360,314,471 104.83 30.64 30.61 30.64 30.50 30.88 11,756,210 30.649 -0.38%
2012-02-09 0 105.2 105.2 105.3 104.1 106.1 6,841,073 718,716,713 105.06 30.76 30.76 30.79 30.44 31.02 23,397,961 30.717 -1.96%
2012-02-08 0 107.3 107.5 107.6 104.6 107.5 4,556,936 484,220,685 106.26 31.37 31.43 31.46 30.58 31.43 15,585,715 31.068 2.58%
2012-02-07 0 104.6 104.8 105.0 103.4 105.4 2,278,770 238,593,390 104.70 30.58 30.64 30.70 30.23 30.82 7,793,890 30.613 0.58%
2012-02-06 0 104.0 104.0 104.3 104.0 105.6 1,826,997 191,480,259 104.81 30.41 30.41 30.50 30.41 30.88 6,248,728 30.643 -0.76%
2012-02-03 0 104.8 104.7 104.9 103.6 105.7 3,335,518 349,841,320 104.88 30.64 30.61 30.67 30.29 30.90 11,408,199 30.666 0.67%
2012-02-02 0 104.1 104.1 104.2 103.5 104.9 3,544,523 368,494,219 103.96 30.44 30.44 30.47 30.26 30.67 12,123,042 30.396 0.58%
2012-02-01 0 103.5 103.6 103.8 102.6 104.8 2,533,246 262,388,864 103.58 30.26 30.29 30.35 30.00 30.64 8,664,254 30.284 -0.86%
2012-01-31 0 104.4 104.1 104.2 102.6 105.6 5,215,556 542,921,847 104.10 30.52 30.44 30.47 30.00 30.88 17,838,339 30.436 2.45%
2012-01-30 0 101.9 101.8 102.3 101.8 103.8 3,353,203 344,695,792 102.80 29.79 29.76 29.91 29.76 30.35 11,468,685 30.055 -1.16%
2012-01-27 0 103.1 103.4 103.5 102.2 106.4 7,352,693 764,007,166 103.91 30.14 30.23 30.26 29.88 31.11 25,147,813 30.381 -2.09%
2012-01-26 0 105.3 105.3 105.4 103.6 105.5 3,837,110 401,601,518 104.66 30.79 30.79 30.82 30.29 30.85 13,123,753 30.601 1.25%
2012-01-20 0 104.0 103.9 104.3 102.2 104.7 6,983,836 721,673,260 103.33 30.41 30.38 30.50 29.88 30.61 23,886,242 30.213 0.48%
2012-01-19 0 103.5 103.4 103.5 98.90 103.7 8,339,840 851,580,994 102.11 30.26 30.23 30.26 28.92 30.32 28,524,071 29.855 4.76%
2012-01-18 0 98.80 98.75 98.95 98.70 99.50 3,464,920 343,183,036 99.045 28.89 28.87 28.93 28.86 29.09 11,850,782 28.959 0.87%
2012-01-17 0 97.95 97.95 98.00 95.10 98.00 3,607,010 350,032,125 97.042 28.64 28.64 28.65 27.81 28.65 12,336,761 28.373 3.27%
2012-01-16 0 94.85 94.75 94.85 94.55 95.45 1,208,272 114,625,485 94.867 27.73 27.70 27.73 27.64 27.91 4,132,554 27.737 -1.15%
2012-01-13 0 95.95 95.95 96.00 95.00 96.50 2,844,477 273,403,622 96.117 28.05 28.05 28.07 27.78 28.21 9,728,732 28.103 0.47%
2012-01-12 0 95.50 95.30 95.50 94.00 95.55 2,629,735 249,873,869 95.019 27.92 27.86 27.92 27.48 27.94 8,994,267 27.781 0.63%
2012-01-11 0 94.90 94.90 94.95 93.40 94.95 2,370,724 223,657,918 94.342 27.75 27.75 27.76 27.31 27.76 8,108,393 27.584 0.85%
2012-01-10 0 94.10 94.15 94.20 93.30 94.50 2,805,570 263,685,286 93.986 27.51 27.53 27.54 27.28 27.63 9,595,661 27.480 1.24%
2012-01-09 0 92.95 92.90 93.00 88.95 93.10 3,524,316 319,946,048 90.782 27.18 27.16 27.19 26.01 27.22 12,053,929 26.543 1.47%
2012-01-06 0 91.60 91.25 91.50 90.90 93.40 2,268,508 207,504,024 91.472 26.78 26.68 26.75 26.58 27.31 7,758,792 26.744 -1.98%
2012-01-05 0 93.45 93.45 93.60 92.60 93.70 1,144,075 106,426,463 93.024 27.32 27.32 27.37 27.07 27.40 3,912,986 27.198 -0.37%
2012-01-04 0 93.80 93.90 94.00 92.70 94.20 2,789,130 260,443,759 93.378 27.43 27.45 27.48 27.10 27.54 9,539,433 27.302 -0.05%
2012-01-03 0 93.85 93.80 94.00 93.20 94.00 2,261,418 211,870,744 93.689 27.44 27.43 27.48 27.25 27.48 7,734,543 27.393 1.57%
2011-12-30 0 92.40 92.20 92.60 91.90 93.95 2,824,224 261,610,155 92.631 27.02 26.96 27.07 26.87 27.47 9,659,462 27.083 -0.16%
2011-12-29 0 92.55 92.70 92.90 91.60 92.90 2,799,038 258,214,900 92.251 27.06 27.10 27.16 26.78 27.16 9,573,320 26.972 -0.91%
2011-12-28 0 93.40 93.20 93.30 91.85 93.55 2,883,493 268,268,923 93.036 27.31 27.25 27.28 26.86 27.35 9,862,175 27.202 0.48%
2011-12-23 0 92.95 93.00 93.15 91.40 93.20 3,315,140 307,831,983 92.856 27.18 27.19 27.24 26.72 27.25 11,338,502 27.149 1.25%
2011-12-22 0 91.80 91.80 91.85 90.40 91.85 3,168,109 288,950,155 91.206 26.84 26.84 26.86 26.43 26.86 10,835,624 26.667 0.60%
2011-12-21 0 91.25 91.20 91.30 90.60 91.35 3,591,445 326,894,590 91.020 26.68 26.66 26.69 26.49 26.71 12,283,525 26.612 2.18%
2011-12-20 0 89.30 89.00 89.40 88.35 90.65 2,710,339 242,199,623 89.361 26.11 26.02 26.14 25.83 26.50 9,269,950 26.127 0.11%
2011-12-19 0 89.20 89.20 89.55 88.05 89.70 3,441,394 304,904,094 88.599 26.08 26.08 26.18 25.74 26.23 11,770,318 25.904 -1.05%
2011-12-16 0 90.15 90.00 90.25 87.50 90.40 4,846,011 431,880,932 89.121 26.36 26.31 26.39 25.58 26.43 16,574,414 26.057 2.97%
2011-12-15 0 87.55 88.00 88.10 87.00 88.10 4,149,352 363,088,648 87.505 25.60 25.73 25.76 25.44 25.76 14,191,689 25.585 -1.19%
2011-12-14 0 88.60 88.55 88.70 87.20 88.70 3,018,514 266,314,926 88.227 25.90 25.89 25.93 25.50 25.93 10,323,976 25.796 0.62%
2011-12-13 0 88.05 88.20 88.35 87.15 88.35 3,119,222 273,026,199 87.530 25.74 25.79 25.83 25.48 25.83 10,668,419 25.592 -1.45%
2011-12-12 0 89.35 89.35 89.40 88.35 90.20 4,562,140 406,997,491 89.212 26.12 26.12 26.14 25.83 26.37 15,603,514 26.084 0.56%
2011-12-09 0 88.85 88.75 88.85 88.15 89.50 4,009,237 355,053,675 88.559 25.98 25.95 25.98 25.77 26.17 13,712,465 25.893 -1.93%
2011-12-08 0 90.60 90.65 90.75 90.10 91.20 4,919,780 445,540,183 90.561 26.49 26.50 26.53 26.34 26.66 16,826,720 26.478 -1.09%
2011-12-07 0 91.60 91.40 91.50 89.55 91.65 4,544,743 411,727,738 90.594 26.78 26.72 26.75 26.18 26.80 15,544,012 26.488 1.61%
2011-12-06 0 90.15 90.25 90.30 88.85 90.45 5,002,007 448,573,009 89.679 26.36 26.39 26.40 25.98 26.45 17,107,955 26.220 -0.50%
2011-12-05 0 90.60 90.60 90.70 89.90 91.95 4,123,184 373,101,134 90.489 26.49 26.49 26.52 26.28 26.88 14,102,188 26.457 -0.38%
2011-12-02 0 90.95 90.85 90.95 90.05 92.15 5,313,731 483,916,237 91.069 26.59 26.56 26.59 26.33 26.94 18,174,119 26.627 0.17%
2011-12-01 0 90.80 90.50 90.60 89.00 91.40 7,335,918 659,268,803 89.869 26.55 26.46 26.49 26.02 26.72 25,090,439 26.276 6.14%
2011-11-30 0 85.55 85.80 86.30 84.15 86.30 3,258,571 277,930,533 85.292 25.01 25.09 25.23 24.60 25.23 11,145,023 24.938 -1.72%
2011-11-29 0 87.05 86.75 87.10 85.80 87.75 3,162,360 274,663,453 86.854 25.45 25.36 25.47 25.09 25.66 10,815,961 25.394 0.35%
2011-11-28 0 86.75 86.90 87.00 85.50 87.00 3,458,110 298,388,981 86.287 25.36 25.41 25.44 25.00 25.44 11,827,490 25.228 2.24%
2011-11-25 0 84.85 84.45 84.85 83.15 85.15 1,340,400 113,630,686 84.774 24.81 24.69 24.81 24.31 24.90 4,584,460 24.786 -0.35%
2011-11-24 0 85.15 85.00 85.10 83.00 85.25 2,288,455 192,616,821 84.169 24.90 24.85 24.88 24.27 24.93 7,827,015 24.609 0.53%
2011-11-23 0 84.70 84.70 84.80 84.20 85.35 3,164,101 268,810,007 84.956 24.76 24.76 24.79 24.62 24.95 10,821,915 24.839 -1.74%
2011-11-22 0 86.20 86.20 86.30 85.25 86.95 3,891,326 333,527,781 85.711 25.20 25.20 25.23 24.93 25.42 13,309,183 25.060 0.52%
2011-11-21 0 85.75 85.75 85.80 85.10 86.25 3,997,308 342,270,487 85.625 25.07 25.07 25.09 24.88 25.22 13,671,665 25.035 -2.61%
2011-11-18 0 88.05 88.30 88.45 87.10 88.95 3,925,095 345,568,890 88.041 25.74 25.82 25.86 25.47 26.01 13,424,681 25.741 -2.11%
2011-11-17 0 89.95 89.85 89.90 88.95 90.60 2,360,973 212,013,451 89.799 26.30 26.27 26.28 26.01 26.49 8,075,043 26.255 -0.94%
2011-11-16 0 90.80 90.60 91.10 89.45 93.95 4,932,902 448,339,045 90.887 26.55 26.49 26.64 26.15 27.47 16,871,601 26.574 -3.35%
2011-11-15 0 93.95 93.85 94.05 93.30 94.20 1,724,105 161,619,273 93.741 27.47 27.44 27.50 27.28 27.54 5,896,815 27.408 0.11%
2011-11-14 0 93.85 93.70 93.85 93.70 94.90 2,755,589 259,474,837 94.163 27.44 27.40 27.44 27.40 27.75 9,424,715 27.531 2.46%
2011-11-11 0 91.60 91.70 91.80 91.50 93.10 2,202,457 202,490,738 91.939 26.78 26.81 26.84 26.75 27.22 7,532,883 26.881 0.05%
2011-11-10 0 91.55 91.50 91.55 91.50 93.70 4,966,485 458,764,808 92.372 26.77 26.75 26.77 26.75 27.40 16,986,462 27.008 -5.57%
2011-11-09 0 96.95 97.10 97.15 96.60 97.65 6,058,194 586,761,186 96.854 28.35 28.39 28.40 28.24 28.55 20,720,345 28.318 1.36%
2011-11-08 0 95.65 95.30 95.60 94.25 96.25 3,691,171 352,738,469 95.563 27.97 27.86 27.95 27.56 28.14 12,624,610 27.941 1.22%
2011-11-07 0 94.50 94.40 94.45 94.20 95.75 3,929,066 372,878,796 94.903 27.63 27.60 27.62 27.54 28.00 13,438,263 27.748 0.21%
2011-11-04 0 94.30 94.30 94.35 93.85 95.10 4,553,666 429,260,285 94.267 27.57 27.57 27.59 27.44 27.81 15,574,531 27.562 2.50%
2011-11-03 0 92.00 91.85 92.20 91.55 93.70 4,910,795 453,144,715 92.275 26.90 26.86 26.96 26.77 27.40 16,795,990 26.979 -3.66%
2011-11-02 0 95.50 95.30 95.65 91.80 95.95 6,529,846 609,965,359 93.412 27.92 27.86 27.97 26.84 28.05 22,333,497 27.312 2.41%
2011-11-01 0 93.25 93.40 93.50 92.80 96.75 6,383,629 601,684,476 94.254 27.26 27.31 27.34 27.13 28.29 21,833,403 27.558 -4.65%
2011-10-31 0 97.80 97.50 97.55 96.55 98.90 7,213,123 707,850,459 98.134 28.59 28.51 28.52 28.23 28.92 24,670,454 28.692 -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 28.70 28.70 28.74 28.43 29.15 38,951,129 28.779 2.83%
2011-10-27 0 95.45 95.20 95.35 91.40 95.90 9,175,291 864,912,306 94.265 27.91 27.83 27.88 26.72 28.04 31,381,496 27.561 4.49%
2011-10-26 0 91.35 91.30 91.60 90.35 91.80 5,568,871 507,059,204 91.052 26.71 26.69 26.78 26.42 26.84 19,046,753 26.622 -1.40%
2011-10-25 0 92.65 92.55 92.65 91.90 93.80 3,845,355 356,089,922 92.603 27.09 27.06 27.09 26.87 27.43 13,151,953 27.075 -0.16%
2011-10-24 0 92.80 92.75 92.80 89.60 93.25 5,789,103 531,454,086 91.802 27.13 27.12 27.13 26.20 27.26 19,799,995 26.841 4.56%
2011-10-21 0 88.75 88.65 88.70 88.00 89.50 4,402,854 391,571,125 88.936 25.95 25.92 25.93 25.73 26.17 15,058,721 26.003 0.11%
2011-10-20 0 88.65 88.45 88.85 88.25 90.80 3,228,685 288,108,629 89.234 25.92 25.86 25.98 25.80 26.55 11,042,807 26.090 -1.99%
2011-10-19 0 90.45 90.50 90.70 89.35 92.15 7,023,579 637,292,916 90.736 26.45 26.46 26.52 26.12 26.94 24,022,172 26.529 1.46%
2011-10-18 0 89.15 88.90 89.25 88.50 92.90 4,563,034 410,611,375 89.986 26.07 25.99 26.09 25.88 27.16 15,606,571 26.310 -6.11%
2011-10-17 0 94.95 94.55 94.95 93.70 95.30 5,540,389 522,555,079 94.317 27.76 27.64 27.76 27.40 27.86 18,949,339 27.576 1.12%
2011-10-14 0 93.90 93.65 94.10 93.40 94.90 3,618,120 339,845,877 93.929 27.45 27.38 27.51 27.31 27.75 12,374,759 27.463 -1.93%
2011-10-13 0 95.75 95.75 95.90 92.90 96.10 6,570,941 622,717,752 94.768 28.00 28.00 28.04 27.16 28.10 22,474,051 27.708 3.07%
2011-10-12 0 92.90 93.00 93.05 89.30 93.10 6,821,105 622,178,640 91.214 27.16 27.19 27.21 26.11 27.22 23,329,667 26.669 1.92%
2011-10-11 0 91.15 91.35 91.40 91.00 92.80 5,026,836 459,687,492 91.447 26.65 26.71 26.72 26.61 27.13 17,192,875 26.737 1.67%
2011-10-10 0 89.65 89.55 89.95 88.50 91.55 5,644,461 507,895,098 89.981 26.21 26.18 26.30 25.88 26.77 19,305,287 26.309 0.79%
2011-10-07 0 88.95 88.80 89.05 86.05 89.40 7,267,406 643,840,193 88.593 26.01 25.96 26.04 25.16 26.14 24,856,113 25.903 3.73%
2011-10-06 0 85.75 85.40 85.85 81.00 86.30 8,316,793 699,537,785 84.111 25.07 24.97 25.10 23.68 25.23 28,445,246 24.592 7.79%
2011-10-04 0 79.55 79.15 79.45 79.10 81.60 6,911,155 557,719,197 80.698 23.26 23.14 23.23 23.13 23.86 23,637,657 23.595 -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 23.67 23.68 23.70 23.36 24.56 46,299,499 24.201 -5.43%
2011-09-30 0 85.60 85.55 85.85 84.90 87.05 7,311,838 626,707,769 85.711 25.03 25.01 25.10 24.82 25.45 25,008,080 25.060 -1.72%
2011-09-28 0 87.10 86.80 87.20 86.00 88.65 5,339,984 463,651,785 86.826 25.47 25.38 25.50 25.14 25.92 18,263,910 25.386 -2.13%
2011-09-27 0 89.00 88.75 89.10 88.10 89.50 4,947,178 439,351,917 88.809 26.02 25.95 26.05 25.76 26.17 16,920,428 25.966 2.95%
2011-09-26 0 86.45 86.15 86.70 84.10 88.60 5,217,239 448,462,533 85.958 25.28 25.19 25.35 24.59 25.90 17,844,095 25.132 -2.43%
2011-09-23 0 88.60 88.65 88.80 87.75 89.75 8,789,488 780,446,692 88.793 25.90 25.92 25.96 25.66 26.24 30,061,966 25.961 -1.01%
2011-09-22 0 89.50 89.80 89.85 89.25 91.60 6,902,330 624,717,359 90.508 26.17 26.26 26.27 26.09 26.78 23,607,474 26.463 -4.79%
2011-09-21 0 94.00 93.90 94.05 92.50 95.85 6,458,035 603,999,369 93.527 27.48 27.45 27.50 27.05 28.02 22,087,888 27.345 -1.98%
2011-09-20 0 95.90 95.85 95.95 94.40 97.85 4,415,118 421,927,510 95.564 28.04 28.02 28.05 27.60 28.61 15,100,666 27.941 -0.88%
2011-09-19 0 96.75 96.45 96.65 96.10 99.55 5,128,408 498,939,369 97.289 28.29 28.20 28.26 28.10 29.11 17,540,274 28.445 -4.11%
2011-09-16 0 100.9 100.8 101.2 99.50 101.3 5,061,524 510,059,634 100.77 29.50 29.47 29.59 29.09 29.62 17,311,516 29.464 2.59%
2011-09-15 0 98.35 98.20 98.50 96.00 98.55 5,003,761 486,569,380 97.241 28.76 28.71 28.80 28.07 28.81 17,113,954 28.431 2.39%
2011-09-14 0 96.05 96.00 96.15 94.75 99.50 9,537,407 916,899,702 96.137 28.08 28.07 28.11 27.70 29.09 32,620,012 28.109 -3.03%
2011-09-12 0 99.05 99.15 99.20 98.50 100.0 4,217,832 418,304,284 99.175 28.96 28.99 29.00 28.80 29.24 14,425,905 28.997 -2.38%
2011-09-09 0 102.0 101.8 102.0 101.6 103.6 2,506,970 256,606,425 102.36 29.67 29.61 29.67 29.55 30.13 8,619,170 29.772 -1.26%
2011-09-08 0 103.3 103.0 103.4 102.2 104.7 1,828,570 188,714,761 103.20 30.05 29.96 30.07 29.73 30.45 6,286,775 30.018 -0.48%
2011-09-07 0 103.8 103.6 103.7 101.7 103.9 3,013,504 310,300,839 102.97 30.19 30.13 30.16 29.58 30.22 10,360,676 29.950 1.76%
2011-09-06 0 102.0 102.1 102.2 99.85 102.4 6,336,883 638,757,200 100.80 29.67 29.70 29.73 29.04 29.78 21,786,727 29.319 -0.78%
2011-09-05 0 102.8 102.6 102.9 102.0 104.1 3,383,445 348,173,538 102.91 29.90 29.84 29.93 29.67 30.28 11,632,563 29.931 -2.37%
2011-09-02 0 105.3 105.2 105.3 105.0 108.7 4,644,631 494,325,176 106.43 30.63 30.60 30.63 30.54 31.62 15,968,625 30.956 -2.95%
2011-09-01 0 108.5 108.2 108.7 107.7 113.0 5,663,573 622,269,806 109.87 31.56 31.47 31.62 31.33 32.87 19,471,832 31.957 -0.73%
2011-08-31 0 109.3 108.8 109.3 106.2 109.4 3,454,238 372,292,606 107.78 31.79 31.65 31.79 30.89 31.82 11,875,956 31.348 3.02%
2011-08-30 0 106.1 106.1 106.2 105.8 107.3 3,594,799 382,954,803 106.53 30.86 30.86 30.89 30.77 31.21 12,359,216 30.985 1.24%
2011-08-29 0 104.8 104.6 104.8 104.5 105.8 2,831,742 298,031,446 105.25 30.48 30.42 30.48 30.39 30.77 9,735,763 30.612 1.16%
2011-08-26 0 103.6 103.2 103.8 102.6 106.1 3,034,366 315,426,264 103.95 30.13 30.02 30.19 29.84 30.86 10,432,401 30.235 -1.43%
2011-08-25 0 105.1 104.9 105.6 104.5 106.0 3,214,974 338,593,084 105.32 30.57 30.51 30.71 30.39 30.83 11,053,346 30.633 0.67%
2011-08-24 0 104.4 104.4 104.5 103.8 105.8 2,491,006 261,387,509 104.93 30.37 30.37 30.39 30.19 30.77 8,564,284 30.521 -0.48%
2011-08-23 0 104.9 104.7 105.0 102.9 105.5 4,504,564 470,131,828 104.37 30.51 30.45 30.54 29.93 30.69 15,487,063 30.356 1.16%
2011-08-22 0 103.7 103.5 103.6 101.8 105.5 6,145,735 634,164,241 103.19 30.16 30.10 30.13 29.61 30.69 21,129,545 30.013 1.77%
2011-08-19 0 101.9 101.5 102.0 99.60 102.0 5,657,446 571,701,337 101.05 29.64 29.52 29.67 28.97 29.67 19,450,767 29.392 -1.92%
2011-08-18 0 103.9 103.8 104.0 103.1 105.7 4,762,205 497,080,178 104.38 30.22 30.19 30.25 29.99 30.74 16,372,854 30.360 -1.14%
2011-08-17 0 105.1 105.1 105.2 105.0 107.7 3,818,693 404,407,095 105.90 30.57 30.57 30.60 30.54 31.33 13,128,982 30.803 -0.85%
2011-08-16 0 106.0 106.4 106.6 105.0 107.6 4,217,610 448,989,672 106.46 30.83 30.95 31.01 30.54 31.30 14,500,492 30.964 -1.12%
2011-08-15 0 107.2 106.9 107.2 105.4 107.3 5,391,687 573,012,252 106.28 31.18 31.09 31.18 30.66 31.21 18,537,065 30.912 1.71%
2011-08-12 0 105.4 105.1 105.6 104.2 107.2 5,886,798 624,126,419 106.02 30.66 30.57 30.71 30.31 31.18 20,239,298 30.837 -0.75%
2011-08-11 0 106.2 106.5 106.6 104.6 106.6 6,019,018 636,261,533 105.71 30.89 30.98 31.01 30.42 31.01 20,693,881 30.746 -1.58%
2011-08-10 0 107.9 108.2 108.3 106.1 110.0 7,820,894 849,991,345 108.68 31.38 31.47 31.50 30.86 31.99 26,888,880 31.611 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 30.66 30.54 30.83 28.94 31.53 53,878,715 30.331 -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 31.99 31.94 32.08 30.95 32.26 37,207,446 31.615 -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 32.63 32.63 32.66 31.99 33.04 52,179,488 32.503 -6.19%
2011-08-04 0 119.6 119.5 119.6 118.1 120.1 6,824,968 813,080,365 119.13 34.79 34.76 34.79 34.35 34.93 23,464,804 34.651 -0.08%
2011-08-03 0 119.7 119.6 119.7 118.1 120.7 6,837,073 816,525,629 119.43 34.82 34.79 34.82 34.35 35.11 23,506,422 34.736 -1.32%
2011-08-02 0 121.3 120.8 121.3 119.3 122.4 5,686,739 688,292,871 121.03 35.28 35.14 35.28 34.70 35.60 19,551,478 35.204 -0.08%
2011-08-01 0 121.4 121.7 121.8 120.3 121.7 5,080,551 614,581,790 120.97 35.31 35.40 35.43 34.99 35.40 17,467,354 35.185 1.93%
2011-07-29 0 119.1 119.0 119.1 118.6 120.8 5,210,561 622,970,988 119.56 34.64 34.61 34.64 34.50 35.14 17,914,339 34.775 0.08%
2011-07-28 0 119.0 118.9 119.0 116.0 119.3 4,449,332 523,425,228 117.64 34.61 34.58 34.61 33.74 34.70 15,297,171 34.217 1.02%
2011-07-27 0 117.8 117.4 117.5 116.0 118.0 4,259,979 499,705,633 117.30 34.26 34.15 34.18 33.74 34.32 14,646,160 34.119 0.94%
2011-07-26 0 116.7 116.6 116.8 115.1 117.0 5,125,741 596,978,009 116.47 33.94 33.91 33.97 33.48 34.03 17,622,721 33.875 0.78%
2011-07-25 0 115.8 115.9 116.0 114.3 116.4 2,825,702 326,140,198 115.42 33.68 33.71 33.74 33.25 33.86 9,714,997 33.571 0.43%
2011-07-22 0 115.3 115.3 115.4 114.5 115.5 2,970,134 342,047,394 115.16 33.54 33.54 33.57 33.30 33.59 10,211,566 33.496 1.50%
2011-07-21 0 113.6 113.5 113.8 111.8 115.0 2,706,779 307,854,212 113.73 33.04 33.01 33.10 32.52 33.45 9,306,130 33.081 0.62%
2011-07-20 0 112.9 112.7 113.0 112.2 113.9 3,144,803 355,797,807 113.14 32.84 32.78 32.87 32.63 33.13 10,812,093 32.907 0.80%
2011-07-19 0 112.0 112.0 112.1 110.0 112.3 3,328,755 369,349,687 110.96 32.58 32.58 32.61 31.99 32.66 11,444,535 32.273 0.36%
2011-07-18 0 111.6 112.0 112.1 111.2 112.6 1,920,270 214,566,138 111.74 32.46 32.58 32.61 32.34 32.75 6,602,047 32.500 -0.45%
2011-07-15 0 112.1 111.8 112.1 111.2 112.7 1,959,230 219,257,925 111.91 32.61 32.52 32.61 32.34 32.78 6,735,995 32.550 -0.44%
2011-07-14 0 112.6 112.6 112.9 110.6 112.9 2,192,244 244,984,261 111.75 32.75 32.75 32.84 32.17 32.84 7,537,116 32.504 0.63%
2011-07-13 0 111.9 111.7 112.3 111.0 112.5 2,693,469 301,415,121 111.91 32.55 32.49 32.66 32.29 32.72 9,260,369 32.549 0.81%
2011-07-12 0 111.0 110.9 111.0 110.6 113.5 4,127,862 459,995,407 111.44 32.29 32.26 32.29 32.17 33.01 14,191,931 32.412 -2.55%
2011-07-11 0 113.9 114.0 114.1 113.6 117.1 3,312,620 380,344,243 114.82 33.13 33.16 33.19 33.04 34.06 11,389,061 33.396 -2.15%
2011-07-08 0 116.4 116.2 116.4 116.3 118.0 3,553,575 415,509,904 116.93 33.86 33.80 33.86 33.83 34.32 12,217,484 34.009 0.26%
2011-07-07 0 116.1 115.9 116.0 115.7 117.0 2,596,125 302,155,551 116.39 33.77 33.71 33.74 33.65 34.03 8,925,692 33.852 0.43%
2011-07-06 0 115.6 115.5 115.6 115.5 117.8 2,147,206 250,772,305 116.79 33.62 33.59 33.62 33.59 34.26 7,382,272 33.970 -0.94%
2011-07-05 0 116.7 116.6 116.8 116.1 117.3 4,036,702 470,143,084 116.47 33.94 33.91 33.97 33.77 34.12 13,878,515 33.876 0.60%
2011-07-04 0 116.0 115.9 116.0 115.0 116.2 3,780,343 437,244,199 115.66 33.74 33.71 33.74 33.45 33.80 12,997,132 33.642 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 33.10 33.01 33.07 31.91 33.36 37,248,479 32.743 3.83%
2011-06-29 0 109.6 109.5 109.6 109.4 110.5 2,420,568 265,894,661 109.85 31.88 31.85 31.88 31.82 32.14 8,322,113 31.950 0.09%
2011-06-28 0 109.5 109.1 109.6 109.1 111.2 3,589,858 395,221,913 110.09 31.85 31.73 31.88 31.73 32.34 12,342,228 32.022 -0.64%
2011-06-27 0 110.2 110.2 110.4 109.5 110.7 2,553,917 280,842,324 109.97 32.05 32.05 32.11 31.85 32.20 8,780,578 31.984 -0.54%
2011-06-24 0 110.8 110.7 110.8 108.4 111.9 4,289,957 474,425,806 110.59 32.23 32.20 32.23 31.53 32.55 14,749,227 32.166 1.65%
2011-06-23 0 109.0 108.8 109.0 107.8 109.6 5,070,334 551,290,408 108.73 31.70 31.65 31.70 31.35 31.88 17,432,227 31.625 0.37%
2011-06-22 0 108.6 108.8 108.9 108.0 110.6 3,410,369 372,036,073 109.09 31.59 31.65 31.67 31.41 32.17 11,725,130 31.730 -0.46%
2011-06-21 0 109.1 109.1 109.2 108.7 110.2 3,340,040 364,958,420 109.27 31.73 31.73 31.76 31.62 32.05 11,483,333 31.782 0.18%
2011-06-20 0 108.9 109.2 109.3 107.8 113.1 8,924,603 978,333,639 109.62 31.67 31.76 31.79 31.35 32.90 30,683,522 31.885 -3.80%
2011-06-17 0 113.2 113.2 113.4 112.8 114.1 3,005,430 340,266,512 113.22 32.93 32.93 32.98 32.81 33.19 10,332,917 32.930 -0.70%
2011-06-16 0 114.0 113.6 114.0 113.0 114.9 3,964,784 450,867,754 113.72 33.16 33.04 33.16 32.87 33.42 13,631,255 33.076 -0.44%
2011-06-15 0 114.5 114.4 114.7 114.3 116.0 2,002,144 230,122,053 114.94 33.30 33.27 33.36 33.25 33.74 6,883,536 33.431 -0.52%
2011-06-14 0 115.1 114.8 115.2 114.3 116.1 1,857,157 214,131,135 115.30 33.48 33.39 33.51 33.25 33.77 6,385,059 33.536 0.09%
2011-06-13 0 115.0 114.8 114.9 113.4 115.2 3,768,195 430,208,146 114.17 33.45 33.39 33.42 32.98 33.51 12,955,366 33.207 -0.17%
2011-06-10 0 115.2 115.1 115.4 114.4 117.2 4,277,976 492,946,432 115.23 33.51 33.48 33.57 33.27 34.09 14,708,035 33.515 -1.45%
2011-06-09 0 116.9 116.7 117.2 115.0 117.6 4,323,249 502,871,035 116.32 34.00 33.94 34.09 33.45 34.21 14,863,687 33.832 0.95%
2011-06-08 0 115.8 115.6 115.8 115.5 116.3 3,214,474 372,285,475 115.82 33.68 33.62 33.68 33.59 33.83 11,051,627 33.686 -0.52%
2011-06-07 0 116.4 116.1 116.5 116.0 117.4 2,715,377 316,712,200 116.64 33.86 33.77 33.89 33.74 34.15 9,335,690 33.925 -0.34%
2011-06-03 0 116.8 116.6 116.7 116.5 119.5 4,600,322 540,180,848 117.42 33.97 33.91 33.94 33.89 34.76 15,816,287 34.153 -2.01%
2011-06-02 0 119.2 119.3 119.4 118.9 119.8 2,292,573 273,405,771 119.26 34.67 34.70 34.73 34.58 34.85 7,882,055 34.687 -1.49%
2011-06-01 0 121.0 120.8 120.9 120.3 121.7 3,519,458 426,221,354 121.10 35.19 35.14 35.16 34.99 35.40 12,100,187 35.224 -0.58%
2011-05-31 0 121.7 121.4 121.7 118.9 122.4 7,010,816 846,399,539 120.73 35.40 35.31 35.40 34.58 35.60 24,103,765 35.115 2.70%
2011-05-30 0 118.5 118.4 118.5 118.1 119.7 1,728,152 205,052,801 118.65 34.47 34.44 34.47 34.35 34.82 5,941,529 34.512 -0.75%
2011-05-27 0 119.4 119.3 119.4 117.5 119.6 4,456,848 530,499,208 119.03 34.73 34.70 34.73 34.18 34.79 15,323,012 34.621 1.70%
2011-05-26 0 117.4 117.2 117.5 117.1 118.3 2,554,353 300,671,517 117.71 34.15 34.09 34.18 34.06 34.41 8,782,077 34.237 0.17%
2011-05-25 0 117.2 117.2 117.5 115.4 117.8 2,701,598 314,516,771 116.42 34.09 34.09 34.18 33.57 34.26 9,288,317 33.862 -0.09%
2011-05-24 0 117.3 117.1 117.5 116.9 117.7 2,237,072 262,190,688 117.20 34.12 34.06 34.18 34.00 34.23 7,691,238 34.090 0.43%
2011-05-23 0 116.8 116.9 117.0 116.5 118.2 4,051,976 474,501,272 117.10 33.97 34.00 34.03 33.89 34.38 13,931,028 34.061 -2.34%
2011-05-20 0 119.6 119.5 119.7 118.8 119.9 4,370,722 521,464,320 119.31 34.79 34.76 34.82 34.55 34.87 15,026,903 34.702 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 34.55 34.67 34.70 33.83 34.85 35,248,392 34.421 2.68%
2011-05-18 0 115.7 115.2 115.8 115.0 116.2 2,725,436 315,103,011 115.62 33.65 33.51 33.68 33.45 33.80 9,370,274 33.628 0.78%
2011-05-17 0 114.8 114.8 114.9 114.1 115.8 5,139,859 590,394,255 114.87 33.39 33.39 33.42 33.19 33.68 17,671,260 33.410 -0.95%
2011-05-16 0 115.9 115.8 115.9 115.1 117.4 4,051,017 469,927,679 116.00 33.71 33.68 33.71 33.48 34.15 13,927,731 33.740 -1.70%
2011-05-13 0 117.9 118.1 118.2 115.2 118.2 3,984,213 465,160,468 116.75 34.29 34.35 34.38 33.51 34.38 13,698,053 33.958 1.90%
2011-05-12 0 115.7 115.5 115.6 115.1 116.9 4,756,057 551,488,090 115.95 33.65 33.59 33.62 33.48 34.00 16,351,717 33.727 -1.20%
2011-05-11 0 117.1 117.1 117.2 117.0 118.5 3,598,401 422,910,787 117.53 34.06 34.06 34.09 34.03 34.47 12,371,600 34.184 0.13%
2011-05-09 0 119.4 119.4 119.5 117.7 119.5 4,400,770 523,321,329 118.92 34.02 34.02 34.04 33.53 34.04 15,447,175 33.878 1.02%
2011-05-06 0 118.2 118.0 118.6 117.0 118.8 5,405,586 637,831,764 117.99 33.67 33.62 33.79 33.33 33.85 18,974,188 33.616 -0.59%
2011-05-05 0 118.9 119.0 119.2 118.3 119.3 5,279,163 626,992,138 118.77 33.87 33.90 33.96 33.70 33.99 18,530,429 33.836 -0.59%
2011-05-04 0 119.6 119.2 119.6 117.9 120.1 5,760,228 685,255,107 118.96 34.07 33.96 34.07 33.59 34.22 20,219,019 33.892 -0.91%
2011-05-03 0 120.7 120.9 121.0 120.0 122.6 5,213,548 631,820,017 121.19 34.39 34.44 34.47 34.19 34.93 18,300,114 34.525 -1.23%
2011-04-29 0 122.2 122.1 122.2 121.8 123.0 3,430,647 419,393,695 122.25 34.81 34.79 34.81 34.70 35.04 12,041,940 34.828 -0.81%
2011-04-28 0 123.2 123.3 123.7 123.0 125.7 3,605,694 447,522,050 124.12 35.10 35.13 35.24 35.04 35.81 12,656,373 35.359 -0.81%
2011-04-27 0 124.2 124.1 124.2 124.0 127.0 2,579,243 323,492,569 125.42 35.38 35.36 35.38 35.33 36.18 9,053,420 35.732 -1.04%
2011-04-26 0 125.5 125.6 125.7 124.0 125.7 2,365,607 294,973,236 124.69 35.75 35.78 35.81 35.33 35.81 8,303,535 35.524 -0.55%
2011-04-21 0 126.2 126.1 126.4 124.2 126.6 3,738,986 469,552,396 125.58 35.95 35.92 36.01 35.38 36.07 13,124,243 35.777 0.96%
2011-04-20 0 125.0 124.6 125.0 123.5 125.6 3,416,595 425,420,401 124.52 35.61 35.50 35.61 35.18 35.78 11,992,615 35.474 0.73%
2011-04-19 0 124.1 124.1 124.2 123.8 125.6 4,801,895 597,225,707 124.37 35.36 35.36 35.38 35.27 35.78 16,855,167 35.433 -1.90%
2011-04-18 0 126.5 126.3 126.8 126.3 128.5 3,012,497 383,954,346 127.45 36.04 35.98 36.12 35.98 36.61 10,574,188 36.311 -0.94%
2011-04-15 0 127.7 127.3 127.7 126.5 128.8 3,866,903 492,544,204 127.37 36.38 36.27 36.38 36.04 36.69 13,573,245 36.288 -0.08%
2011-04-14 0 127.8 127.5 127.9 126.0 128.6 3,290,950 419,019,148 127.32 36.41 36.32 36.44 35.90 36.64 11,551,588 36.274 -0.62%
2011-04-13 0 128.6 128.4 128.7 126.1 128.8 3,898,005 497,552,044 127.64 36.64 36.58 36.67 35.92 36.69 13,682,416 36.364 0.55%
2011-04-12 0 127.9 128.2 128.3 127.0 129.1 4,968,949 635,005,484 127.79 36.44 36.52 36.55 36.18 36.78 17,441,545 36.408 -0.78%
2011-04-11 0 128.9 128.9 129.1 128.8 130.8 4,444,793 576,292,446 129.66 36.72 36.72 36.78 36.69 37.26 15,601,701 36.938 -0.92%
2011-04-08 0 130.1 130.1 130.2 127.2 130.5 4,813,395 621,017,470 129.02 37.06 37.06 37.09 36.24 37.18 16,895,534 36.756 1.17%
2011-04-07 0 128.6 128.8 128.9 128.5 131.8 5,515,782 713,069,261 129.28 36.64 36.69 36.72 36.61 37.55 19,360,987 36.830 -2.21%
2011-04-06 0 131.5 131.6 131.7 128.1 131.8 5,070,596 661,458,655 130.45 37.46 37.49 37.52 36.49 37.55 17,798,337 37.164 1.23%
2011-04-04 0 129.9 129.5 129.9 127.8 130.3 6,963,090 901,055,025 129.40 37.01 36.89 37.01 36.41 37.12 24,441,194 36.866 2.12%
2011-04-01 0 127.2 126.7 126.8 126.3 128.2 3,688,905 468,559,768 127.02 36.24 36.10 36.12 35.98 36.52 12,948,453 36.187 0.32%
2011-03-31 0 126.8 127.0 127.3 126.2 129.7 6,470,236 829,444,735 128.19 36.12 36.18 36.27 35.95 36.95 22,711,223 36.521 -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 36.30 36.30 36.32 35.44 36.35 37,670,052 35.907 4.00%
2011-03-29 0 122.5 122.5 122.6 120.9 122.7 2,834,279 345,805,461 122.01 34.90 34.90 34.93 34.44 34.96 9,948,624 34.759 0.49%
2011-03-28 0 121.9 121.6 122.3 121.1 123.1 2,907,074 354,432,741 121.92 34.73 34.64 34.84 34.50 35.07 10,204,142 34.734 -0.41%
2011-03-25 0 122.4 122.6 122.7 120.8 122.7 2,987,753 363,480,396 121.66 34.87 34.93 34.96 34.41 34.96 10,487,334 34.659 1.49%
2011-03-24 0 120.6 120.5 120.8 120.1 123.4 3,878,829 470,810,381 121.38 34.36 34.33 34.41 34.22 35.16 13,615,106 34.580 -0.50%
2011-03-23 0 121.2 120.9 121.2 118.2 121.5 3,979,066 478,392,624 120.23 34.53 34.44 34.53 33.67 34.61 13,966,949 34.252 2.02%
2011-03-22 0 118.8 118.9 119.0 118.1 119.8 3,122,059 370,729,438 118.75 33.85 33.87 33.90 33.65 34.13 10,958,762 33.829 0.00%
2011-03-21 0 118.8 118.7 119.0 116.4 119.3 4,305,834 509,686,452 118.37 33.85 33.82 33.90 33.16 33.99 15,113,940 33.723 1.97%
2011-03-18 0 116.5 116.2 116.7 116.1 117.5 4,939,689 576,640,640 116.74 33.19 33.10 33.25 33.08 33.47 17,338,839 33.257 -0.09%
2011-03-17 0 116.6 116.6 116.8 116.0 118.1 5,160,981 603,544,660 116.94 33.22 33.22 33.28 33.05 33.65 18,115,598 33.316 -2.43%
2011-03-16 0 119.5 119.3 119.5 117.0 119.8 5,064,699 599,721,033 118.41 34.04 33.99 34.04 33.33 34.13 17,777,638 33.735 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 33.85 33.85 33.93 33.08 34.64 30,020,762 33.660 -2.94%
2011-03-14 0 122.4 122.3 122.9 121.7 123.0 2,099,498 256,631,591 122.23 34.87 34.84 35.01 34.67 35.04 7,369,464 34.824 -0.65%
2011-03-11 0 123.2 123.2 123.4 123.0 125.8 3,055,904 378,251,268 123.78 35.10 35.10 35.16 35.04 35.84 10,726,551 35.263 -1.36%
2011-03-10 0 124.9 124.9 125.0 124.4 126.3 3,341,901 418,835,040 125.33 35.58 35.58 35.61 35.44 35.98 11,730,432 35.705 -0.32%
2011-03-09 0 125.3 125.2 125.5 125.0 128.0 3,744,432 473,179,998 126.37 35.70 35.67 35.75 35.61 36.47 13,143,359 36.001 -0.48%
2011-03-08 0 125.9 125.8 126.0 123.5 126.3 3,435,694 430,309,241 125.25 35.87 35.84 35.90 35.18 35.98 12,059,655 35.682 1.94%
2011-03-07 0 123.5 123.3 123.4 122.9 125.9 2,385,855 295,717,381 123.95 35.18 35.13 35.16 35.01 35.87 8,374,607 35.311 -1.28%
2011-03-04 0 125.1 124.8 125.0 124.6 125.8 3,182,201 398,315,814 125.17 35.64 35.55 35.61 35.50 35.84 11,169,867 35.660 1.79%
2011-03-03 0 122.9 122.8 122.9 122.5 125.7 4,284,492 530,354,414 123.78 35.01 34.98 35.01 34.90 35.81 15,039,027 35.265 -0.08%
2011-03-02 0 123.0 122.7 123.0 122.0 124.2 4,405,148 541,701,605 122.97 35.04 34.96 35.04 34.76 35.38 15,462,543 35.033 -2.38%
2011-03-01 0 126.0 125.9 126.0 123.2 126.5 7,223,972 901,800,232 124.83 35.90 35.87 35.90 35.10 36.04 25,356,918 35.564 3.96%
2011-02-28 0 121.2 121.1 121.2 118.0 122.4 5,249,555 633,842,751 120.74 34.53 34.50 34.53 33.62 34.87 18,426,502 34.398 1.08%
2011-02-25 0 119.9 119.9 120.0 116.9 120.4 4,977,125 592,627,267 119.07 34.16 34.16 34.19 33.30 34.30 17,470,243 33.922 2.83%
2011-02-24 0 116.6 116.6 117.0 116.4 119.2 4,388,181 517,267,676 117.88 33.22 33.22 33.33 33.16 33.96 15,402,987 33.582 -0.68%
2011-02-23 0 117.4 117.2 117.4 117.1 120.2 6,162,958 728,774,913 118.25 33.45 33.39 33.45 33.36 34.24 21,632,645 33.689 -1.26%
2011-02-22 0 118.9 118.7 118.9 118.3 120.3 4,227,041 503,564,089 119.13 33.87 33.82 33.87 33.70 34.27 14,837,368 33.939 -2.30%
2011-02-21 0 121.7 121.6 121.8 121.1 122.7 2,606,973 317,963,886 121.97 34.67 34.64 34.70 34.50 34.96 9,150,755 34.747 0.25%
2011-02-18 0 121.4 121.1 121.4 119.2 122.0 3,686,593 445,533,988 120.85 34.59 34.50 34.59 33.96 34.76 12,940,337 34.430 0.50%
2011-02-17 0 120.8 120.6 120.9 119.0 122.2 4,563,976 550,521,391 120.62 34.41 34.36 34.44 33.90 34.81 16,020,046 34.365 -0.49%
2011-02-16 0 121.4 121.4 121.8 118.1 121.8 5,781,802 694,641,737 120.14 34.59 34.59 34.70 33.65 34.70 20,294,746 34.228 2.45%
2011-02-15 0 118.5 118.5 118.6 117.3 120.7 5,633,160 673,514,243 119.56 33.76 33.76 33.79 33.42 34.39 19,772,997 34.062 -2.31%
2011-02-14 0 121.3 121.2 121.4 120.4 123.0 5,450,193 663,414,769 121.72 34.56 34.53 34.59 34.30 35.04 19,130,763 34.678 0.41%
2011-02-11 0 120.8 120.7 120.9 117.0 122.8 8,150,217 981,498,650 120.43 34.41 34.39 34.44 33.33 34.98 28,608,137 34.308 -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 34.59 34.47 34.70 34.19 35.92 29,944,028 35.062 -3.27%
2011-02-09 0 125.5 125.7 126.0 125.1 128.0 6,524,876 823,832,812 126.26 35.75 35.81 35.90 35.64 36.47 22,903,016 35.970 -1.41%
2011-02-08 0 127.3 127.3 127.4 127.2 131.7 6,462,893 834,573,844 129.13 36.27 36.27 36.30 36.24 37.52 22,685,449 36.789 -3.05%
2011-02-07 0 131.3 131.3 131.6 130.7 136.3 4,228,484 567,481,683 134.20 37.41 37.41 37.49 37.24 38.83 14,842,433 38.234 -2.45%
2011-02-02 0 134.6 134.7 134.8 128.6 134.9 4,260,285 562,645,428 132.07 38.35 38.37 38.40 36.64 38.43 14,954,058 37.625 5.65%
2011-02-01 0 127.4 127.3 127.5 127.0 129.1 3,297,847 421,677,272 127.86 36.30 36.27 36.32 36.18 36.78 11,575,797 36.427 -0.93%
2011-01-31 0 128.6 128.6 129.0 128.3 130.5 4,308,052 557,484,031 129.41 36.64 36.64 36.75 36.55 37.18 15,121,725 36.866 -2.80%
2011-01-28 0 132.3 132.1 132.2 132.0 134.5 4,895,604 652,385,790 133.26 37.69 37.63 37.66 37.61 38.32 17,184,096 37.965 -2.22%
2011-01-27 0 135.3 135.5 135.7 133.2 135.7 4,612,107 621,749,548 134.81 38.55 38.60 38.66 37.95 38.66 16,188,991 38.406 0.74%
2011-01-26 0 134.3 134.2 134.3 132.5 135.0 3,512,742 470,740,692 134.01 38.26 38.23 38.26 37.75 38.46 12,330,102 38.178 0.52%
2011-01-25 0 133.6 133.2 133.7 133.0 134.9 3,760,766 504,278,851 134.09 38.06 37.95 38.09 37.89 38.43 13,200,693 38.201 0.45%
2011-01-24 0 133.0 132.8 133.1 132.6 134.1 2,977,347 397,676,161 133.57 37.89 37.83 37.92 37.78 38.20 10,450,808 38.052 0.30%
2011-01-21 0 132.6 132.5 132.6 132.4 135.4 4,566,881 611,198,175 133.83 37.78 37.75 37.78 37.72 38.57 16,030,243 38.128 -0.23%
2011-01-20 0 132.9 132.6 132.9 132.1 134.0 4,144,401 551,402,339 133.05 37.86 37.78 37.86 37.63 38.18 14,547,293 37.904 -1.12%
2011-01-19 0 134.4 134.2 134.4 132.5 135.1 4,688,482 627,130,877 133.76 38.29 38.23 38.29 37.75 38.49 16,457,075 38.107 0.22%
2011-01-18 0 134.1 133.8 134.5 133.3 136.4 5,008,354 676,678,881 135.11 38.20 38.12 38.32 37.98 38.86 17,579,861 38.492 -0.96%
2011-01-17 0 135.4 135.3 135.5 134.4 137.6 6,773,100 924,298,923 136.47 38.57 38.55 38.60 38.29 39.20 23,774,309 38.878 0.67%
2011-01-14 0 134.5 134.6 134.7 130.6 134.7 6,349,040 844,228,159 132.97 38.32 38.35 38.37 37.21 38.37 22,285,812 37.882 2.75%
2011-01-13 0 130.9 130.5 130.9 129.4 132.1 4,093,039 534,606,648 130.61 37.29 37.18 37.29 36.86 37.63 14,367,007 37.211 -0.68%
2011-01-12 0 131.8 131.6 131.9 130.8 133.3 4,120,416 542,821,728 131.74 37.55 37.49 37.58 37.26 37.98 14,463,103 37.531 -0.45%
2011-01-11 0 132.4 132.4 132.6 129.7 132.7 4,225,928 556,128,313 131.60 37.72 37.72 37.78 36.95 37.81 14,833,461 37.491 2.00%
2011-01-10 0 129.8 129.6 129.8 129.7 131.5 3,553,565 463,106,652 130.32 36.98 36.92 36.98 36.95 37.46 12,473,395 37.128 0.31%
2011-01-07 0 129.4 129.3 129.4 128.8 131.8 4,426,329 576,563,380 130.26 36.86 36.84 36.86 36.69 37.55 15,536,890 37.109 -1.60%
2011-01-06 0 131.5 131.3 131.5 129.2 131.8 6,339,054 829,197,647 130.81 37.46 37.41 37.46 36.81 37.55 22,250,761 37.266 2.18%
2011-01-05 0 128.7 128.6 128.8 126.9 128.9 5,651,161 723,311,436 127.99 36.67 36.64 36.69 36.15 36.72 19,836,182 36.464 1.10%
2011-01-04 0 127.3 127.2 127.3 124.3 127.5 5,059,017 635,779,849 125.67 36.27 36.24 36.27 35.41 36.32 17,757,693 35.803 1.27%
2011-01-03 0 125.7 125.6 125.8 120.0 125.8 3,677,783 455,405,091 123.83 35.81 35.78 35.84 34.19 35.84 12,909,413 35.277 4.84%
2010-12-31 0 119.9 119.9 120.2 119.2 121.9 1,743,042 210,667,230 120.86 34.16 34.16 34.24 33.96 34.73 6,118,265 34.433 -0.91%
2010-12-30 0 121.0 120.9 121.0 120.6 123.6 2,949,052 358,933,585 121.71 34.47 34.44 34.47 34.36 35.21 10,351,489 34.675 -0.49%
2010-12-29 0 121.6 121.4 121.5 117.9 121.9 3,807,046 457,549,039 120.18 34.64 34.59 34.61 33.59 34.73 13,363,140 34.240 2.79%
2010-12-28 0 118.3 118.3 118.4 117.1 119.1 2,616,303 308,889,994 118.06 33.70 33.70 33.73 33.36 33.93 9,183,505 33.635 -1.42%
2010-12-24 0 120.0 119.9 120.0 119.8 121.2 1,880,484 226,195,809 120.29 34.19 34.16 34.19 34.13 34.53 6,600,701 34.268 -0.66%
2010-12-23 0 120.8 120.7 120.9 120.7 122.6 4,357,074 530,612,718 121.78 34.41 34.39 34.44 34.39 34.93 15,293,798 34.695 0.33%
2010-12-22 0 120.4 120.3 120.5 117.2 120.9 6,919,384 827,479,843 119.59 34.30 34.27 34.33 33.39 34.44 24,287,781 34.070 3.53%
2010-12-21 0 116.3 115.9 116.1 113.7 116.6 3,450,091 398,397,220 115.47 33.13 33.02 33.08 32.39 33.22 12,110,190 32.898 2.02%
2010-12-20 0 114.0 113.9 114.0 113.0 114.9 3,765,046 428,953,777 113.93 32.48 32.45 32.48 32.19 32.73 13,215,716 32.458 0.18%
2010-12-17 0 113.8 113.6 113.8 113.0 114.4 3,348,502 381,474,035 113.92 32.42 32.36 32.42 32.19 32.59 11,753,602 32.456 -0.09%
2010-12-16 0 113.9 113.6 114.0 113.0 115.0 4,644,162 527,935,662 113.68 32.45 32.36 32.48 32.19 32.76 16,301,508 32.386 -0.78%
2010-12-15 0 114.8 114.5 114.6 114.5 116.8 4,416,383 510,660,036 115.63 32.71 32.62 32.65 32.62 33.28 15,501,979 32.942 -1.63%
2010-12-14 0 116.7 116.5 116.8 114.8 117.2 4,025,209 467,399,523 116.12 33.25 33.19 33.28 32.71 33.39 14,128,916 33.081 0.69%
2010-12-13 0 115.9 115.9 116.0 115.0 116.8 3,013,487 349,113,798 115.85 33.02 33.02 33.05 32.76 33.28 10,577,663 33.005 1.40%
2010-12-10 0 114.3 114.2 114.3 112.8 114.5 3,940,072 448,825,250 113.91 32.56 32.53 32.56 32.14 32.62 13,830,076 32.453 0.09%
2010-12-09 0 114.2 114.3 114.4 113.9 114.9 4,691,466 535,567,386 114.16 32.53 32.56 32.59 32.45 32.73 16,467,550 32.523 0.26%
2010-12-08 0 113.9 113.7 113.9 113.0 115.2 4,792,394 545,800,831 113.89 32.45 32.39 32.45 32.19 32.82 16,821,818 32.446 -0.87%
2010-12-07 0 114.9 115.2 115.3 113.3 115.4 6,435,874 735,838,666 114.33 32.73 32.82 32.85 32.28 32.88 22,590,609 32.573 -0.09%
2010-12-06 0 115.0 115.2 115.4 114.2 117.8 4,245,669 492,276,628 115.95 32.76 32.82 32.88 32.53 33.56 14,902,754 33.033 -1.37%
2010-12-03 0 116.6 116.1 116.5 116.1 118.0 3,412,858 399,362,402 117.02 33.22 33.08 33.19 33.08 33.62 11,979,498 33.337 0.00%
2010-12-02 0 116.6 116.8 116.9 116.3 118.4 6,207,176 725,800,102 116.93 33.22 33.28 33.30 33.13 33.73 21,787,855 33.312 0.17%
2010-12-01 0 116.4 116.5 116.6 113.0 116.6 6,024,759 691,750,240 114.82 33.16 33.19 33.22 32.19 33.22 21,147,551 32.711 1.39%
2010-11-30 0 114.8 114.7 114.8 113.9 117.3 4,450,640 512,304,267 115.11 32.71 32.68 32.71 32.45 33.42 15,622,225 32.793 -1.96%
2010-11-29 0 117.1 117.0 117.4 113.3 117.4 2,797,184 323,374,207 115.61 33.36 33.33 33.45 32.28 33.45 9,818,416 32.935 2.00%
2010-11-26 0 114.8 114.1 114.2 112.3 116.0 4,161,860 476,710,835 114.54 32.71 32.51 32.53 31.99 33.05 14,608,576 32.632 -0.86%
2010-11-25 0 115.8 116.0 116.1 114.9 116.9 5,204,433 603,903,420 116.04 32.99 33.05 33.08 32.73 33.30 18,268,119 33.058 1.67%
2010-11-24 0 113.9 114.0 114.1 112.5 114.6 6,080,363 689,313,955 113.37 32.45 32.48 32.51 32.05 32.65 21,342,727 32.297 2.15%
2010-11-23 0 111.5 112.4 112.5 111.2 115.9 8,368,760 948,602,512 113.35 31.77 32.02 32.05 31.68 33.02 29,375,247 32.293 -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 33.25 33.28 33.30 32.85 33.36 34,652,686 33.132 -3.23%
2010-11-19 0 120.6 120.6 120.7 119.2 122.9 6,370,109 770,221,704 120.91 34.36 34.36 34.39 33.96 35.01 22,359,767 34.447 -2.58%
2010-11-18 0 123.8 123.4 123.8 120.1 124.2 5,184,890 631,458,645 121.79 35.27 35.16 35.27 34.22 35.38 18,199,521 34.696 1.64%
2010-11-17 0 121.8 121.5 121.6 121.4 125.5 5,629,939 697,453,928 123.88 34.70 34.61 34.64 34.59 35.75 19,761,691 35.293 -2.95%
2010-11-16 0 125.5 124.9 125.3 124.9 128.4 4,978,859 628,041,532 126.14 35.75 35.58 35.70 35.58 36.58 17,476,330 35.937 -1.57%
2010-11-15 0 127.5 127.2 127.9 126.4 128.5 4,248,273 541,273,187 127.41 36.32 36.24 36.44 36.01 36.61 14,911,895 36.298 0.24%
2010-11-12 0 127.2 127.3 127.7 125.0 129.5 6,658,814 852,169,579 127.98 36.24 36.27 36.38 35.61 36.89 23,373,152 36.459 0.24%
2010-11-11 0 126.9 126.6 127.1 126.0 128.8 5,419,154 692,018,861 127.70 36.15 36.07 36.21 35.90 36.69 19,021,813 36.380 -0.70%
2010-11-10 0 127.8 127.2 127.9 127.0 129.8 7,515,603 964,368,098 128.32 36.41 36.24 36.44 36.18 36.98 26,380,574 36.556 -0.08%
2010-11-09 0 127.9 127.8 127.9 127.9 129.5 4,073,155 523,795,893 128.60 36.44 36.41 36.44 36.44 36.89 14,297,212 36.636 -1.92%
2010-11-08 0 130.4 130.5 130.7 128.1 131.4 3,783,141 491,075,902 129.81 37.15 37.18 37.24 36.49 37.43 13,279,231 36.981 0.31%
2010-11-05 0 130.0 130.0 130.1 127.1 132.9 7,152,942 926,977,621 129.59 37.04 37.04 37.06 36.21 37.86 25,107,595 36.920 0.08%
2010-11-04 0 129.9 129.9 130.0 126.5 130.0 7,517,583 965,284,855 128.40 37.01 37.01 37.04 36.04 37.04 26,387,524 36.581 3.01%
2010-11-03 0 126.1 126.1 126.4 122.4 126.7 7,039,673 881,440,984 125.21 35.92 35.92 36.01 34.87 36.10 24,710,008 35.671 2.60%
2010-11-02 0 122.9 122.6 123.0 122.4 123.5 2,469,309 303,813,170 123.04 35.01 34.93 35.04 34.87 35.18 8,667,540 35.052 0.08%
2010-11-01 0 122.8 122.7 122.9 119.1 123.4 3,932,977 479,136,540 121.83 34.98 34.96 35.01 33.93 35.16 13,805,172 34.707 4.07%
2010-10-29 0 118.0 118.2 118.4 115.6 118.4 4,337,798 507,194,720 116.92 33.62 33.67 33.73 32.93 33.73 15,226,137 33.311 -0.42%
2010-10-28 0 118.5 118.5 118.7 117.6 119.4 4,659,399 550,741,198 118.20 33.76 33.76 33.82 33.50 34.02 16,354,991 33.674 -1.17%
2010-10-27 0 119.9 119.5 120.0 119.5 122.9 3,769,792 453,879,631 120.40 34.16 34.04 34.19 34.04 35.01 13,232,375 34.301 -1.96%
2010-10-26 0 122.3 122.2 122.5 120.8 123.2 2,575,864 315,119,541 122.34 34.84 34.81 34.90 34.41 35.10 9,041,559 34.852 0.49%
2010-10-25 0 121.7 121.7 121.9 121.2 124.0 2,964,009 363,313,855 122.58 34.67 34.67 34.73 34.53 35.33 10,403,990 34.921 -0.90%
2010-10-22 0 122.8 123.0 123.1 120.1 123.1 4,541,489 552,878,357 121.74 34.98 35.04 35.07 34.22 35.07 15,941,114 34.683 0.49%
2010-10-21 0 122.2 122.1 122.4 121.3 124.6 4,171,380 511,558,128 122.64 34.81 34.79 34.87 34.56 35.50 14,641,992 34.938 -1.05%
2010-10-20 0 123.5 123.4 123.5 119.9 123.7 5,279,489 647,552,980 122.65 35.18 35.16 35.18 34.16 35.24 18,531,574 34.943 0.08%
2010-10-19 0 123.4 123.0 123.3 119.0 123.8 4,958,652 602,548,009 121.51 35.16 35.04 35.13 33.90 35.27 17,405,401 34.618 3.09%
2010-10-18 0 119.7 119.8 120.0 118.3 122.0 4,524,262 542,490,413 119.91 34.10 34.13 34.19 33.70 34.76 15,880,646 34.160 -1.64%
2010-10-15 0 121.7 121.8 121.9 120.2 122.0 3,859,555 467,568,564 121.15 34.67 34.70 34.73 34.24 34.76 13,547,453 34.513 -0.41%
2010-10-14 0 122.2 121.6 121.8 119.2 122.3 5,832,696 702,973,963 120.52 34.81 34.64 34.70 33.96 34.84 20,473,390 34.336 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 33.82 33.76 33.82 32.34 34.73 46,016,118 33.363 0.17%
2010-10-12 0 118.5 118.3 118.5 118.1 121.0 6,766,073 805,216,865 119.01 33.76 33.70 33.76 33.65 34.47 23,749,643 33.904 -2.39%
2010-10-11 0 121.4 121.1 121.5 120.3 121.9 4,867,455 589,269,681 121.06 34.59 34.50 34.61 34.27 34.73 17,085,290 34.490 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 34.44 34.47 34.50 33.33 34.81 36,549,503 34.405 3.42%
2010-10-07 0 116.9 116.9 117.2 115.8 117.9 4,713,686 550,046,668 116.69 33.30 33.30 33.39 32.99 33.59 16,545,544 33.244 0.00%
2010-10-06 0 116.9 116.8 116.9 116.1 117.7 6,529,537 763,639,960 116.95 33.30 33.28 33.30 33.08 33.53 22,919,376 33.319 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 32.85 32.85 32.88 32.65 33.67 34,686,618 32.881 -2.95%
2010-10-04 0 118.8 118.8 118.9 117.7 119.1 7,004,638 830,626,470 118.58 33.85 33.85 33.87 33.53 33.93 24,587,032 33.783 1.02%
2010-09-30 0 117.6 117.5 118.0 114.0 118.8 8,197,588 961,550,656 117.30 33.50 33.47 33.62 32.48 33.85 28,774,415 33.417 2.53%
2010-09-29 0 114.7 114.6 115.0 113.8 116.0 5,952,248 684,870,897 115.06 32.68 32.65 32.76 32.42 33.05 20,893,030 32.780 0.44%
2010-09-28 0 114.2 114.4 114.5 114.0 116.5 6,511,647 748,173,512 114.90 32.53 32.59 32.62 32.48 33.19 22,856,581 32.733 -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 32.93 32.90 32.93 32.48 33.39 37,876,569 33.002 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 32.22 32.22 32.25 31.77 32.48 32,270,797 32.182 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 31.77 31.77 31.91 30.94 32.08 37,682,000 31.693 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 31.11 31.00 31.05 30.51 31.28 37,560,870 30.960 2.34%
2010-09-20 0 106.7 106.6 106.7 105.0 107.4 5,092,021 541,832,589 106.41 30.40 30.37 30.40 29.91 30.60 17,873,541 30.315 1.62%
2010-09-17 0 105.0 104.9 105.0 103.2 105.0 5,331,322 557,415,130 104.55 29.91 29.89 29.91 29.40 29.91 18,713,513 29.787 1.84%
2010-09-16 0 103.1 103.2 103.3 103.0 104.4 3,186,008 329,929,981 103.56 29.37 29.40 29.43 29.34 29.74 11,183,230 29.502 0.00%
2010-09-15 0 103.1 102.8 103.0 101.8 103.3 2,792,429 287,344,284 102.90 29.37 29.29 29.34 29.00 29.43 9,801,726 29.316 0.68%
2010-09-14 0 102.4 102.1 102.4 102.1 103.3 2,331,076 238,753,523 102.42 29.17 29.09 29.17 29.09 29.43 8,182,327 29.179 -0.58%
2010-09-13 0 103.0 102.7 102.9 102.0 103.5 3,028,309 311,512,415 102.87 29.34 29.26 29.32 29.06 29.49 10,629,690 29.306 0.98%
2010-09-10 0 102.0 101.6 101.8 101.0 102.5 2,210,572 225,312,111 101.92 29.06 28.94 29.00 28.77 29.20 7,759,345 29.038 0.20%
2010-09-09 0 102.3 102.2 102.3 102.0 103.0 1,769,627 181,569,218 102.60 29.00 28.97 29.00 28.92 29.20 6,242,090 29.088 0.49%
2010-09-08 0 101.8 101.7 102.0 101.3 102.4 3,105,872 316,281,488 101.83 28.86 28.83 28.92 28.72 29.03 10,955,490 28.870 -1.26%
2010-09-07 0 103.1 102.7 103.0 102.0 103.3 5,307,154 545,158,240 102.72 29.23 29.12 29.20 28.92 29.29 18,720,177 29.121 1.28%
2010-09-06 0 101.8 101.7 101.9 99.85 102.4 5,731,792 580,441,702 101.27 28.86 28.83 28.89 28.31 29.03 20,218,023 28.709 2.36%
2010-09-03 0 99.45 99.40 99.65 98.90 99.90 2,029,839 201,927,715 99.480 28.19 28.18 28.25 28.04 28.32 7,159,948 28.202 0.00%
2010-09-02 0 99.45 99.25 99.50 98.60 99.60 3,450,066 342,401,220 99.245 28.19 28.14 28.21 27.95 28.24 12,169,582 28.136 1.43%
2010-09-01 0 98.05 98.00 98.10 96.95 98.30 4,650,672 454,547,033 97.738 27.80 27.78 27.81 27.49 27.87 16,404,537 27.709 0.15%
2010-08-31 0 97.90 98.10 98.30 97.00 98.75 5,239,012 513,377,454 97.991 27.75 27.81 27.87 27.50 28.00 18,479,817 27.780 -0.31%
2010-08-30 0 98.20 98.15 98.25 97.40 99.40 2,998,503 294,662,703 98.270 27.84 27.83 27.85 27.61 28.18 10,576,762 27.859 -0.30%
2010-08-27 0 98.50 98.50 98.55 97.85 98.75 2,738,999 269,261,915 98.307 27.92 27.92 27.94 27.74 28.00 9,661,402 27.870 0.41%
2010-08-26 0 98.10 98.05 98.40 97.85 98.95 2,866,882 282,277,657 98.462 27.81 27.80 27.90 27.74 28.05 10,112,489 27.914 0.36%
2010-08-25 0 97.75 97.60 97.95 96.60 98.50 5,260,273 512,755,182 97.477 27.71 27.67 27.77 27.39 27.92 18,554,812 27.635 0.77%
2010-08-24 0 97.00 97.00 97.20 96.70 99.25 5,456,375 533,790,833 97.829 27.50 27.50 27.56 27.41 28.14 19,246,531 27.734 -2.27%
2010-08-23 0 99.25 99.35 99.45 98.95 100.0 2,835,397 281,815,722 99.392 28.14 28.17 28.19 28.05 28.35 10,001,431 28.178 -0.30%
2010-08-20 0 99.55 99.45 99.70 98.60 100.4 3,417,207 339,594,190 99.378 28.22 28.19 28.26 27.95 28.46 12,053,677 28.173 -1.34%
2010-08-19 0 100.9 100.7 101.0 100.0 101.9 6,049,905 610,660,853 100.94 28.61 28.55 28.63 28.35 28.89 21,340,118 28.616 0.40%
2010-08-18 0 100.5 100.1 100.6 100.0 102.1 5,768,864 580,716,763 100.66 28.49 28.38 28.52 28.35 28.95 20,348,789 28.538 0.10%
2010-08-17 0 100.4 100.2 100.3 98.70 101.5 4,925,694 491,872,922 99.859 28.46 28.41 28.43 27.98 28.78 17,374,635 28.310 1.06%
2010-08-16 0 99.35 99.25 99.40 98.30 100.0 7,867,343 779,872,628 99.128 28.17 28.14 28.18 27.87 28.35 27,750,854 28.103 -2.31%
2010-08-13 0 101.7 101.6 101.7 101.0 103.7 7,333,739 750,591,460 102.35 28.83 28.80 28.83 28.63 29.40 25,868,647 29.015 -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 29.23 29.14 29.17 28.35 29.40 39,391,958 28.850 1.28%
2010-08-11 0 101.8 101.8 101.9 101.1 103.4 6,677,125 683,908,507 102.43 28.86 28.86 28.89 28.66 29.31 23,552,541 29.038 0.59%
2010-08-10 0 101.2 101.2 101.4 100.5 103.2 7,833,106 794,279,024 101.40 28.69 28.69 28.75 28.49 29.26 27,630,088 28.747 -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 29.12 29.03 29.06 28.55 29.17 36,750,504 29.002 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 28.46 28.41 28.46 27.46 28.49 52,438,770 28.099 3.93%
2010-08-05 0 96.60 96.50 96.60 96.10 97.20 3,028,287 292,331,514 96.534 27.39 27.36 27.39 27.24 27.56 10,681,821 27.367 0.05%
2010-08-04 0 96.55 96.50 96.70 96.35 97.80 4,283,309 415,790,316 97.072 27.37 27.36 27.41 27.32 27.73 15,108,720 27.520 -0.10%
2010-08-03 0 96.65 96.60 96.65 95.85 96.75 4,891,567 471,560,339 96.403 27.40 27.39 27.40 27.17 27.43 17,254,257 27.330 0.94%
2010-08-02 0 95.75 95.70 95.80 94.50 95.90 5,070,510 483,317,064 95.319 27.15 27.13 27.16 26.79 27.19 17,885,451 27.023 2.02%
2010-07-30 0 93.85 93.70 93.95 93.20 94.15 2,352,815 220,571,373 93.748 26.61 26.56 26.63 26.42 26.69 8,299,196 26.577 -0.11%
2010-07-29 0 93.95 93.90 93.95 92.90 94.30 2,466,764 231,020,916 93.653 26.63 26.62 26.63 26.34 26.73 8,701,134 26.551 0.37%
2010-07-28 0 93.60 93.60 93.70 93.30 94.65 4,618,015 434,701,841 94.132 26.54 26.54 26.56 26.45 26.83 16,289,344 26.686 -0.16%
2010-07-27 0 93.75 93.70 93.80 93.00 94.50 3,672,015 343,841,924 93.638 26.58 26.56 26.59 26.37 26.79 12,952,473 26.546 -0.37%
2010-07-26 0 94.10 94.05 94.10 93.45 94.25 4,696,308 441,441,395 93.998 26.68 26.66 26.68 26.49 26.72 16,565,511 26.648 1.24%
2010-07-23 0 92.95 92.90 92.95 92.25 93.20 4,301,464 399,566,301 92.891 26.35 26.34 26.35 26.15 26.42 15,172,759 26.334 1.14%
2010-07-22 0 91.90 91.90 91.95 91.00 92.50 2,297,457 210,806,874 91.757 26.05 26.05 26.07 25.80 26.22 8,103,930 26.013 0.60%
2010-07-21 0 91.35 91.10 91.35 90.85 91.75 2,113,593 192,690,748 91.167 25.90 25.83 25.90 25.76 26.01 7,455,377 25.846 0.05%
2010-07-20 0 91.30 91.20 91.35 90.15 91.75 3,466,392 315,925,250 91.140 25.88 25.86 25.90 25.56 26.01 12,227,170 25.838 1.05%
2010-07-19 0 90.35 90.25 90.40 89.75 90.55 1,728,265 155,974,928 90.249 25.61 25.59 25.63 25.44 25.67 6,096,191 25.586 -0.77%
2010-07-16 0 91.05 91.10 91.15 90.70 91.75 2,670,159 243,287,268 91.113 25.81 25.83 25.84 25.71 26.01 9,418,579 25.831 -0.76%
2010-07-15 0 91.75 91.50 91.75 91.30 93.10 2,969,310 273,493,175 92.107 26.01 25.94 26.01 25.88 26.39 10,473,789 26.112 -1.13%
2010-07-14 0 92.80 92.65 92.80 92.50 93.50 2,211,406 205,648,278 92.994 26.31 26.27 26.31 26.22 26.51 7,800,398 26.364 0.05%
2010-07-13 0 92.75 92.70 92.75 91.95 93.00 1,543,050 142,459,855 92.324 26.29 26.28 26.29 26.07 26.37 5,442,874 26.174 0.32%
2010-07-12 0 92.45 92.35 92.55 92.10 93.20 2,892,156 267,852,493 92.613 26.21 26.18 26.24 26.11 26.42 10,201,640 26.256 -0.54%
2010-07-09 0 92.95 92.80 92.95 91.35 93.30 3,914,663 361,976,220 92.467 26.35 26.31 26.35 25.90 26.45 13,808,377 26.214 2.26%
2010-07-08 0 90.90 90.70 90.90 90.60 92.30 2,052,379 187,099,621 91.162 25.77 25.71 25.77 25.69 26.17 7,239,454 25.844 0.33%
2010-07-07 0 90.60 90.55 90.70 90.10 92.00 2,976,393 270,293,189 90.812 25.69 25.67 25.71 25.54 26.08 10,498,773 25.745 -1.58%
2010-07-06 0 92.05 92.00 92.05 91.15 92.10 1,912,329 175,492,144 91.769 26.10 26.08 26.10 25.84 26.11 6,745,449 26.016 0.49%
2010-07-05 0 91.60 91.50 91.65 90.70 91.70 2,032,900 185,611,557 91.304 25.97 25.94 25.98 25.71 26.00 7,170,745 25.885 0.77%
2010-07-02 0 90.90 90.65 90.90 90.10 91.45 3,946,183 358,134,782 90.755 25.77 25.70 25.77 25.54 25.93 13,919,559 25.729 0.55%
2010-06-30 0 90.40 90.40 90.85 90.10 92.00 4,330,945 392,751,103 90.685 25.63 25.63 25.76 25.54 26.08 15,276,749 25.709 -0.82%
2010-06-29 0 91.15 91.05 91.25 90.45 93.70 4,554,824 418,313,265 91.840 25.84 25.81 25.87 25.64 26.56 16,066,448 26.036 -2.62%
2010-06-28 0 93.60 93.45 93.60 92.75 94.30 3,598,215 336,098,058 93.407 26.54 26.49 26.54 26.29 26.73 12,692,155 26.481 -0.37%
2010-06-25 0 93.95 93.80 94.10 93.40 94.15 3,033,175 284,680,675 93.856 26.63 26.59 26.68 26.48 26.69 10,699,063 26.608 -0.05%
2010-06-24 0 94.00 93.90 94.20 93.80 94.45 2,593,814 244,271,228 94.175 26.65 26.62 26.71 26.59 26.78 9,149,284 26.698 0.16%
2010-06-23 0 93.85 93.85 93.90 92.95 94.00 4,915,648 459,384,484 93.453 26.61 26.61 26.62 26.35 26.65 17,339,199 26.494 0.81%
2010-06-22 0 93.10 93.00 93.20 92.50 93.50 5,283,304 491,396,632 93.009 26.39 26.37 26.42 26.22 26.51 18,636,050 26.368 0.70%
2010-06-21 0 92.45 92.50 92.60 90.80 92.60 8,013,618 737,157,457 91.988 26.21 26.22 26.25 25.74 26.25 28,266,817 26.079 2.44%
2010-06-18 0 90.25 90.05 90.25 89.75 90.65 3,802,643 343,424,892 90.312 25.59 25.53 25.59 25.44 25.70 13,413,244 25.603 0.39%
2010-06-17 0 89.90 89.95 90.00 89.05 90.00 2,536,753 227,406,614 89.645 25.49 25.50 25.51 25.25 25.51 8,948,010 25.414 0.22%
2010-06-15 0 89.70 89.60 89.90 89.00 90.00 3,587,721 321,405,205 89.585 25.43 25.40 25.49 25.23 25.51 12,655,139 25.397 0.56%
2010-06-14 0 89.20 89.25 89.40 88.80 89.65 2,426,193 216,357,245 89.176 25.29 25.30 25.34 25.17 25.42 8,558,026 25.281 0.62%
2010-06-11 0 88.65 88.65 88.75 88.20 90.15 4,461,113 396,886,314 88.966 25.13 25.13 25.16 25.00 25.56 15,735,896 25.222 1.31%
2010-06-10 0 87.50 87.40 87.70 87.30 88.40 3,033,908 266,223,309 87.749 24.81 24.78 24.86 24.75 25.06 10,701,648 24.877 -0.51%
2010-06-09 0 87.95 88.00 88.05 87.05 88.90 2,979,871 261,983,687 87.918 24.93 24.95 24.96 24.68 25.20 10,511,041 24.925 0.29%
2010-06-08 0 87.70 87.25 87.50 86.20 87.95 3,281,040 285,133,635 86.903 24.86 24.74 24.81 24.44 24.93 11,573,369 24.637 1.74%
2010-06-07 0 86.20 86.20 86.45 85.50 86.50 3,897,795 335,390,739 86.046 24.44 24.44 24.51 24.24 24.52 13,748,878 24.394 -1.99%
2010-06-04 0 87.95 87.95 88.20 87.75 88.50 2,709,701 238,964,794 88.189 24.93 24.93 25.00 24.88 25.09 9,558,057 25.001 -0.57%
2010-06-03 0 88.45 88.55 88.70 88.20 89.40 3,314,209 294,300,162 88.800 25.08 25.10 25.15 25.00 25.34 11,690,367 25.175 1.03%
2010-06-02 0 87.55 87.60 87.70 87.25 88.40 2,372,602 208,089,563 87.705 24.82 24.83 24.86 24.74 25.06 8,368,992 24.864 -0.74%
2010-06-01 0 88.20 88.10 88.25 87.85 89.25 2,585,324 228,568,499 88.410 25.00 24.98 25.02 24.91 25.30 9,119,337 25.064 -0.56%
2010-05-31 0 88.70 88.65 88.70 88.10 89.00 3,086,623 273,683,687 88.668 25.15 25.13 25.15 24.98 25.23 10,887,592 25.137 0.28%
2010-05-28 0 88.45 88.40 88.65 88.40 89.95 6,142,356 547,318,071 89.106 25.08 25.06 25.13 25.06 25.50 21,666,225 25.261 1.09%
2010-05-27 0 87.50 87.40 87.55 85.05 87.60 5,269,837 454,996,030 86.340 24.81 24.78 24.82 24.11 24.83 18,588,547 24.477 2.28%
2010-05-26 0 85.55 85.45 85.50 85.50 86.30 6,170,785 529,899,226 85.872 24.25 24.23 24.24 24.24 24.47 21,766,504 24.345 -0.98%
2010-05-25 0 86.40 86.30 86.40 86.15 88.45 6,173,267 537,122,451 87.008 24.49 24.47 24.49 24.42 25.08 21,775,259 24.667 -3.73%
2010-05-24 0 89.75 89.70 89.85 88.60 90.15 3,192,056 285,336,727 89.390 25.44 25.43 25.47 25.12 25.56 11,259,491 25.342 0.17%
2010-05-20 0 89.60 89.70 89.75 88.30 90.50 4,271,759 381,575,007 89.325 25.40 25.43 25.44 25.03 25.66 15,067,979 25.324 -0.55%
2010-05-19 0 90.10 89.90 90.05 89.00 91.20 5,619,492 505,532,599 89.961 25.54 25.49 25.53 25.23 25.86 19,821,902 25.504 -0.28%
2010-05-18 0 90.35 90.20 90.35 88.80 90.50 4,932,309 442,364,342 89.687 25.61 25.57 25.61 25.17 25.66 17,397,969 25.426 0.78%
2010-05-17 0 91.85 91.70 92.00 90.90 92.00 5,489,401 502,032,130 91.455 25.42 25.37 25.46 25.15 25.46 19,838,192 25.306 -0.97%
2010-05-14 0 92.75 92.65 92.90 92.40 93.45 4,703,230 436,854,233 92.884 25.66 25.64 25.71 25.57 25.86 16,997,042 25.702 -0.11%
2010-05-13 0 92.85 92.85 92.90 92.00 92.95 4,103,170 380,095,307 92.635 25.69 25.69 25.71 25.46 25.72 14,828,480 25.633 1.14%
2010-05-12 0 91.80 91.75 91.80 91.00 92.10 2,525,986 231,093,441 91.486 25.40 25.39 25.40 25.18 25.48 9,128,682 25.315 -0.05%
2010-05-11 0 91.85 91.90 92.05 90.95 92.95 4,548,111 417,892,179 91.883 25.42 25.43 25.47 25.17 25.72 16,436,456 25.425 -1.55%
2010-05-10 0 93.30 93.30 93.45 91.80 94.25 6,045,811 561,608,534 92.892 25.82 25.82 25.86 25.40 26.08 21,849,007 25.704 1.52%
2010-05-07 0 91.90 91.70 92.05 90.40 93.15 7,847,647 721,351,162 91.919 25.43 25.37 25.47 25.01 25.78 28,360,677 25.435 -0.27%
2010-05-06 0 92.15 92.00 92.05 91.70 93.60 6,990,075 647,525,500 92.635 25.50 25.46 25.47 25.37 25.90 25,261,490 25.633 -2.07%
2010-05-05 0 94.10 94.00 94.10 93.30 94.30 4,826,937 452,785,185 93.804 26.04 26.01 26.04 25.82 26.09 17,444,108 25.956 -1.16%
2010-05-04 0 95.20 95.20 95.25 94.85 96.70 3,848,628 366,800,125 95.307 26.34 26.34 26.36 26.25 26.76 13,908,589 26.372 -1.19%
2010-05-03 0 96.35 96.25 96.40 95.80 96.70 2,616,271 251,720,808 96.214 26.66 26.63 26.67 26.51 26.76 9,454,964 26.623 -0.72%
2010-04-30 0 97.05 97.00 97.25 96.75 97.40 2,965,358 287,950,906 97.105 26.85 26.84 26.91 26.77 26.95 10,716,532 26.870 0.15%
2010-04-29 0 96.90 96.85 96.90 96.65 97.45 3,023,811 293,284,186 96.992 26.81 26.80 26.81 26.74 26.97 10,927,776 26.838 -0.51%
2010-04-28 0 97.40 97.35 97.40 97.05 97.75 3,518,906 342,752,345 97.403 26.95 26.94 26.95 26.85 27.05 12,717,004 26.952 -0.92%
2010-04-27 0 98.30 98.25 98.35 97.50 98.40 2,824,309 276,529,673 97.911 27.20 27.19 27.21 26.98 27.23 10,206,794 27.093 -0.66%
2010-04-26 0 98.95 98.75 99.00 98.20 99.00 2,128,244 210,182,313 98.759 27.38 27.32 27.39 27.17 27.39 7,691,279 27.327 0.92%
2010-04-23 0 98.05 98.05 98.20 98.00 99.00 3,549,355 348,676,256 98.237 27.13 27.13 27.17 27.12 27.39 12,827,044 27.183 -0.91%
2010-04-22 0 98.95 98.95 99.00 98.60 100.0 2,984,951 295,401,064 98.963 27.38 27.38 27.39 27.28 27.67 10,787,339 27.384 -1.44%
2010-04-21 0 100.4 100.4 100.6 100.2 100.9 3,348,498 336,649,828 100.54 27.78 27.78 27.84 27.73 27.92 12,101,165 27.820 -0.30%
2010-04-20 0 100.7 100.7 100.8 100.0 101.4 4,399,537 443,161,578 100.73 27.86 27.86 27.89 27.67 28.06 15,899,523 27.873 0.20%
2010-04-19 0 100.5 100.4 100.6 100.1 102.0 6,056,303 610,911,067 100.87 27.81 27.78 27.84 27.70 28.22 21,886,924 27.912 -2.71%
2010-04-16 0 103.3 103.2 103.4 103.1 105.5 2,937,078 304,770,153 103.77 28.58 28.56 28.61 28.53 29.19 10,614,331 28.713 -2.09%
2010-04-15 0 105.5 104.8 105.6 104.4 106.5 7,175,115 757,307,146 105.55 29.19 29.00 29.22 28.89 29.47 25,930,208 29.206 -0.47%
2010-04-14 0 106.0 105.7 106.0 104.0 106.0 3,877,281 407,465,699 105.09 29.33 29.25 29.33 28.78 29.33 14,012,138 29.079 1.05%
2010-04-13 0 104.9 104.9 105.0 104.4 105.2 4,163,019 436,629,898 104.88 29.03 29.03 29.05 28.89 29.11 15,044,769 29.022 0.48%
2010-04-12 0 104.4 104.7 104.8 104.1 105.4 3,599,497 377,377,646 104.84 28.89 28.97 29.00 28.81 29.17 13,008,252 29.011 0.00%
2010-04-09 0 104.4 104.0 104.6 103.2 104.8 3,355,269 349,735,153 104.23 28.89 28.78 28.94 28.56 29.00 12,125,635 28.843 0.77%
2010-04-08 0 103.6 103.1 104.0 102.5 104.0 3,570,778 368,729,371 103.26 28.67 28.53 28.78 28.36 28.78 12,904,464 28.574 -0.29%
2010-04-07 0 103.9 103.9 104.0 102.5 104.0 4,271,023 441,186,310 103.30 28.75 28.75 28.78 28.36 28.78 15,435,086 28.583 1.37%
2010-04-01 0 102.5 102.2 102.7 100.7 102.7 5,031,120 512,023,570 101.77 28.36 28.28 28.42 27.86 28.42 18,182,006 28.161 2.50%
2010-03-31 0 100.0 100.0 100.1 99.80 101.4 7,199,097 722,492,773 100.36 27.67 27.67 27.70 27.62 28.06 26,016,877 27.770 -0.89%
2010-03-30 0 100.9 100.9 101.3 100.5 102.5 7,412,628 753,941,987 101.71 27.92 27.92 28.03 27.81 28.36 26,788,558 28.144 -0.49%
2010-03-29 0 101.4 101.2 101.4 99.95 101.4 4,889,478 493,355,754 100.90 28.06 28.00 28.06 27.66 28.06 17,670,125 27.920 1.40%
2010-03-26 0 100.0 99.85 99.90 98.20 100.1 4,898,760 487,632,660 99.542 27.67 27.63 27.64 27.17 27.70 17,703,670 27.544 2.15%
2010-03-25 0 97.90 97.90 97.95 97.20 98.30 2,632,332 257,063,627 97.656 27.09 27.09 27.10 26.90 27.20 9,513,007 27.022 -1.01%
2010-03-24 0 98.90 98.50 98.95 98.30 99.30 1,970,706 194,913,446 98.905 27.37 27.26 27.38 27.20 27.48 7,121,951 27.368 1.02%
2010-03-23 0 97.90 97.85 98.15 97.60 99.25 2,670,365 263,332,962 98.613 27.09 27.08 27.16 27.01 27.46 9,650,454 27.287 -0.20%
2010-03-22 0 98.10 98.00 98.10 97.30 99.00 3,998,025 391,296,715 97.873 27.15 27.12 27.15 26.92 27.39 14,448,496 27.082 -1.65%
2010-03-19 0 99.75 99.50 99.75 98.65 99.80 2,571,295 255,479,463 99.358 27.60 27.53 27.60 27.30 27.62 9,292,424 27.493 1.12%
2010-03-18 0 98.65 98.75 98.95 98.15 100.2 2,477,060 245,674,869 99.180 27.30 27.32 27.38 27.16 27.73 8,951,868 27.444 -0.75%
2010-03-17 0 99.40 99.25 99.40 97.60 99.70 6,466,264 638,994,179 98.820 27.50 27.46 27.50 27.01 27.59 23,368,485 27.344 2.37%
2010-03-16 0 97.10 97.30 97.35 96.80 99.00 3,758,368 366,516,156 97.520 26.87 26.92 26.94 26.79 27.39 13,582,397 26.985 -1.07%
2010-03-15 0 98.15 98.00 98.15 97.60 98.50 1,872,159 183,709,298 98.127 27.16 27.12 27.16 27.01 27.26 6,765,811 27.153 -0.41%
2010-03-12 0 98.55 98.40 98.55 97.90 98.90 2,164,129 213,269,076 98.547 27.27 27.23 27.27 27.09 27.37 7,820,964 27.269 0.51%
2010-03-11 0 98.05 97.75 98.20 97.45 98.80 3,411,868 334,654,992 98.086 27.13 27.05 27.17 26.97 27.34 12,330,178 27.141 -0.15%
2010-03-10 0 98.20 98.05 98.25 97.50 98.35 2,647,678 259,337,932 97.949 27.17 27.13 27.19 26.98 27.21 9,568,466 27.103 0.05%
2010-03-09 0 98.15 98.05 98.10 97.75 98.40 4,674,937 458,263,463 98.026 27.16 27.13 27.15 27.05 27.23 16,894,794 27.125 0.36%
2010-03-08 0 97.80 97.80 97.95 97.00 98.20 4,567,994 446,695,066 97.788 27.06 27.06 27.10 26.84 27.17 16,508,312 27.059 1.88%
2010-03-05 0 96.00 96.05 96.25 95.35 97.20 3,029,299 291,716,440 96.298 26.56 26.58 26.63 26.38 26.90 10,947,609 26.647 0.31%
2010-03-04 0 95.70 95.65 95.85 95.50 97.50 3,661,018 352,931,305 96.403 26.48 26.47 26.52 26.43 26.98 13,230,583 26.675 -0.52%
2010-03-03 0 96.20 96.15 96.25 95.25 97.50 2,882,116 277,639,426 96.332 26.62 26.61 26.63 26.36 26.98 10,415,703 26.656 -0.82%
2010-03-02 0 97.00 96.95 97.05 96.30 97.30 3,383,391 327,715,004 96.860 26.84 26.83 26.85 26.65 26.92 12,227,265 26.802 0.05%
2010-03-01 0 96.95 96.90 97.00 95.35 97.05 4,599,010 443,683,763 96.474 26.83 26.81 26.84 26.38 26.85 16,620,400 26.695 2.38%
2010-02-26 0 94.70 94.90 94.95 94.55 95.50 4,218,612 401,262,334 95.117 26.20 26.26 26.27 26.16 26.43 15,245,677 26.320 0.21%
2010-02-25 0 94.50 94.45 94.50 94.30 95.70 6,375,577 604,651,910 94.839 26.15 26.14 26.15 26.09 26.48 23,040,751 26.243 -0.11%
2010-02-24 0 94.60 94.55 94.65 93.25 94.80 4,441,509 418,873,577 94.309 26.18 26.16 26.19 25.80 26.23 16,051,206 26.096 -0.32%
2010-02-23 0 94.90 94.85 94.95 92.95 95.60 5,694,550 537,824,124 94.445 26.26 26.25 26.27 25.72 26.45 20,579,582 26.134 1.01%
2010-02-22 0 93.95 94.00 94.05 93.10 94.30 4,421,286 413,409,217 93.504 26.00 26.01 26.02 25.76 26.09 15,978,122 25.873 2.57%
2010-02-19 0 91.60 91.65 91.70 91.10 93.45 4,549,815 419,659,031 92.237 25.35 25.36 25.37 25.21 25.86 16,442,614 25.523 -3.02%
2010-02-18 0 94.45 94.30 94.40 93.95 95.70 2,436,900 230,288,704 94.501 26.14 26.09 26.12 26.00 26.48 8,806,733 26.149 -1.31%
2010-02-17 0 95.70 95.45 95.70 95.15 96.75 3,692,342 353,638,971 95.776 26.48 26.41 26.48 26.33 26.77 13,343,785 26.502 0.58%
2010-02-12 0 95.15 95.30 95.35 93.05 95.40 4,623,238 437,510,781 94.633 26.33 26.37 26.38 25.75 26.40 16,707,958 26.186 1.60%
2010-02-11 0 93.65 93.65 93.80 92.00 93.85 3,063,847 285,202,926 93.087 25.91 25.91 25.96 25.46 25.97 11,072,462 25.758 1.90%
2010-02-10 0 91.90 91.95 92.00 90.75 92.50 3,309,194 303,651,397 91.760 25.43 25.44 25.46 25.11 25.60 11,959,124 25.391 -0.27%
2010-02-09 0 92.15 91.90 92.35 90.70 92.50 3,998,440 365,030,966 91.293 25.50 25.43 25.55 25.10 25.60 14,449,996 25.262 1.65%
2010-02-08 0 90.65 90.60 90.70 89.25 91.15 3,933,462 354,652,820 90.163 25.08 25.07 25.10 24.70 25.22 14,215,171 24.949 0.61%
2010-02-05 0 90.10 90.00 90.05 90.00 91.50 8,548,146 773,362,156 90.471 24.93 24.90 24.92 24.90 25.32 30,892,216 25.034 -3.12%
2010-02-04 0 93.00 92.95 93.15 92.55 94.40 4,235,716 396,177,458 93.533 25.73 25.72 25.78 25.61 26.12 15,307,489 25.881 -1.74%
2010-02-03 0 94.65 94.65 94.70 93.85 95.25 4,676,059 442,420,303 94.614 26.19 26.19 26.20 25.97 26.36 16,898,849 26.180 0.32%
2010-02-02 0 94.35 94.20 94.35 94.00 95.55 4,486,984 424,446,248 94.595 26.11 26.07 26.11 26.01 26.44 16,215,549 26.175 0.64%
2010-02-01 0 93.75 93.70 93.80 91.55 93.80 4,414,723 409,431,267 92.742 25.94 25.93 25.96 25.33 25.96 15,954,404 25.663 1.85%
2010-01-29 0 92.05 92.00 92.05 91.70 92.75 7,718,481 711,191,656 92.141 25.47 25.46 25.47 25.37 25.66 27,893,883 25.496 -1.29%
2010-01-28 0 93.25 93.20 93.35 93.00 94.50 3,926,366 367,788,014 93.671 25.80 25.79 25.83 25.73 26.15 14,189,527 25.920 -0.37%
2010-01-27 0 93.60 93.55 93.65 93.00 95.00 4,866,115 457,007,752 93.916 25.90 25.89 25.91 25.73 26.29 17,585,693 25.987 -1.06%
2010-01-26 0 94.60 94.80 94.95 94.30 96.40 4,176,489 396,141,218 94.850 26.18 26.23 26.27 26.09 26.67 15,093,448 26.246 -1.92%
2010-01-25 0 96.45 96.45 96.50 94.75 96.60 4,856,903 464,454,561 95.628 26.69 26.69 26.70 26.22 26.73 17,552,402 26.461 0.57%
2010-01-22 0 95.90 95.85 96.15 93.90 96.40 7,439,997 705,558,746 94.833 26.54 26.52 26.61 25.98 26.67 26,887,467 26.241 -0.57%
2010-01-21 0 96.45 96.50 96.65 96.20 98.80 6,722,904 653,394,896 97.189 26.69 26.70 26.74 26.62 27.34 24,295,959 26.893 -2.18%
2010-01-20 0 98.60 98.45 98.60 97.85 100.0 5,265,986 519,173,738 98.590 27.28 27.24 27.28 27.08 27.67 19,030,791 27.281 -1.40%
2010-01-19 0 100.0 99.95 100.1 98.75 100.2 3,619,966 360,100,665 99.476 27.67 27.66 27.70 27.32 27.73 13,082,225 27.526 0.86%
2010-01-18 0 99.15 99.00 99.30 96.50 100.3 5,656,353 559,158,868 98.855 27.44 27.39 27.48 26.70 27.75 20,441,541 27.354 1.59%
2010-01-15 0 97.60 97.55 97.70 97.25 98.35 4,386,516 429,461,143 97.905 27.01 26.99 27.03 26.91 27.21 15,852,467 27.091 -0.71%
2010-01-14 0 98.30 98.40 98.50 98.00 99.50 5,458,026 538,965,607 98.747 27.20 27.23 27.26 27.12 27.53 19,724,806 27.324 -0.51%
2010-01-13 0 98.80 98.80 99.00 98.60 100.5 5,148,846 511,432,137 99.329 27.34 27.34 27.39 27.28 27.81 18,607,457 27.485 -2.76%
2010-01-12 0 101.6 101.2 101.6 101.0 101.9 4,688,781 475,668,634 101.45 28.11 28.00 28.11 27.95 28.20 16,944,825 28.072 -0.20%
2010-01-11 0 101.8 101.5 101.7 100.6 103.9 4,959,335 506,549,472 102.14 28.17 28.09 28.14 27.84 28.75 17,922,582 28.263 -0.29%
2010-01-08 0 102.1 101.9 102.3 101.0 102.4 5,767,772 588,236,372 101.99 28.25 28.20 28.31 27.95 28.33 20,844,199 28.221 0.29%
2010-01-07 0 101.8 101.5 101.8 100.8 102.3 4,580,107 465,321,825 101.60 28.17 28.09 28.17 27.89 28.31 16,552,087 28.113 0.30%
2010-01-06 0 101.5 101.3 101.6 101.1 102.7 4,200,735 427,443,326 101.75 28.09 28.03 28.11 27.98 28.42 15,181,071 28.156 0.10%
2010-01-05 0 101.4 101.3 101.6 100.6 102.0 4,325,798 437,526,238 101.14 28.06 28.03 28.11 27.84 28.22 15,633,037 27.987 1.40%
2010-01-04 0 100.0 99.75 100.0 99.75 100.7 3,227,024 322,789,641 100.03 27.67 27.60 27.67 27.60 27.86 11,662,169 27.678 -0.30%
2009-12-31 0 100.3 100.6 100.7 99.20 100.7 3,688,191 367,140,791 99.545 27.75 27.84 27.86 27.45 27.86 13,328,784 27.545 1.36%
2009-12-30 0 98.95 98.95 99.00 97.80 99.20 3,146,419 309,869,697 98.483 27.38 27.38 27.39 27.06 27.45 11,370,870 27.251 0.35%
2009-12-29 0 98.60 98.40 98.60 97.15 98.95 3,716,440 364,714,623 98.135 27.28 27.23 27.28 26.88 27.38 13,430,873 27.155 1.75%
2009-12-28 0 96.90 96.90 96.95 96.85 98.70 2,962,998 290,096,724 97.906 26.81 26.81 26.83 26.80 27.31 10,708,003 27.092 -1.02%
2009-12-24 0 97.90 97.65 97.90 96.90 98.00 3,564,657 347,202,586 97.401 27.09 27.02 27.09 26.81 27.12 12,882,344 26.952 0.93%
2009-12-23 0 97.00 96.90 97.15 94.50 97.15 5,894,217 564,197,076 95.720 26.84 26.81 26.88 26.15 26.88 21,301,160 26.487 2.11%
2009-12-22 0 95.00 95.00 95.10 94.50 95.55 5,304,787 504,330,696 95.071 26.29 26.29 26.32 26.15 26.44 19,171,014 26.307 0.00%
2009-12-21 0 95.00 95.05 95.30 94.70 96.10 4,510,892 430,783,521 95.499 26.29 26.30 26.37 26.20 26.59 16,301,950 26.425 -1.09%
2009-12-18 0 96.05 96.20 96.30 95.20 96.30 6,132,419 586,614,896 95.658 26.58 26.62 26.65 26.34 26.65 22,162,000 26.469 -1.18%
2009-12-17 0 97.20 97.35 97.45 96.70 98.50 5,554,667 541,035,477 97.402 26.90 26.94 26.97 26.76 27.26 20,074,057 26.952 -1.67%
2009-12-16 0 98.85 98.65 98.85 98.20 101.0 4,201,370 415,638,071 98.929 27.35 27.30 27.35 27.17 27.95 15,183,366 27.375 -1.64%
2009-12-15 0 100.5 100.4 100.5 100.0 101.4 3,824,453 384,746,781 100.60 27.81 27.78 27.81 27.67 28.06 13,821,223 27.837 -1.28%
2009-12-14 0 101.8 101.7 101.8 98.85 101.9 4,847,114 487,902,875 100.66 28.17 28.14 28.17 27.35 28.20 17,517,026 27.853 1.29%
2009-12-11 0 100.5 100.4 100.9 98.30 101.0 6,098,971 612,684,352 100.46 27.81 27.78 27.92 27.20 27.95 22,041,122 27.797 2.03%
2009-12-10 0 98.50 98.45 98.50 97.55 99.80 3,141,950 309,230,357 98.420 27.26 27.24 27.26 26.99 27.62 11,354,719 27.234 -0.66%
2009-12-09 0 99.15 99.05 99.10 98.25 100.4 4,219,109 418,435,607 99.176 27.44 27.41 27.42 27.19 27.78 15,247,473 27.443 -1.54%
2009-12-08 0 100.7 100.7 100.8 99.05 101.2 4,129,984 413,719,537 100.17 27.86 27.86 27.89 27.41 28.00 14,925,384 27.719 -0.10%
2009-12-07 0 100.8 100.9 101.0 99.90 101.2 2,501,438 251,376,997 100.49 27.89 27.92 27.95 27.64 28.00 9,039,968 27.807 -0.49%
2009-12-04 0 101.3 101.7 101.8 99.70 101.7 5,038,887 506,608,184 100.54 28.03 28.14 28.17 27.59 28.14 18,210,076 27.820 0.00%
2009-12-03 0 101.3 101.4 101.5 99.25 101.5 6,094,516 611,447,945 100.33 28.03 28.06 28.09 27.46 28.09 22,025,022 27.762 1.91%
2009-12-02 0 99.40 99.45 99.50 98.60 99.50 5,816,342 576,035,366 99.037 27.50 27.52 27.53 27.28 27.53 21,019,727 27.405 0.81%
2009-12-01 0 98.60 98.40 98.65 96.35 98.70 4,056,829 396,425,569 97.718 27.28 27.23 27.30 26.66 27.31 14,661,008 27.039 1.23%
2009-11-30 0 97.40 97.70 97.75 96.70 97.75 4,876,560 474,857,783 97.376 26.95 27.03 27.05 26.76 27.05 17,623,441 26.945 2.31%
2009-11-27 0 95.20 95.20 95.30 94.90 96.75 6,989,733 668,954,198 95.705 26.34 26.34 26.37 26.26 26.77 25,260,254 26.482 -2.61%
2009-11-26 0 97.75 97.75 97.80 97.50 99.60 5,862,007 577,197,425 98.464 27.05 27.05 27.06 26.98 27.56 21,184,756 27.246 -0.76%
2009-11-25 0 98.50 98.50 98.70 96.35 98.75 6,648,559 649,389,372 97.674 27.26 27.26 27.31 26.66 27.32 24,027,283 27.027 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 26.84 26.91 26.92 26.48 26.92 38,854,223 26.671 -0.21%
2009-11-23 0 97.20 97.35 97.40 96.55 97.50 3,530,083 342,091,003 96.907 26.90 26.94 26.95 26.72 26.98 12,757,396 26.815 0.52%
2009-11-20 0 96.70 96.50 96.60 96.50 97.60 3,296,931 319,519,655 96.914 26.76 26.70 26.73 26.70 27.01 11,914,806 26.817 -0.77%
2009-11-19 0 97.45 97.30 97.50 96.15 97.50 4,964,701 479,861,707 96.655 26.97 26.92 26.98 26.61 26.98 17,941,974 26.745 0.62%
2009-11-18 0 96.85 96.80 97.10 96.50 98.60 3,696,301 359,998,940 97.394 26.80 26.79 26.87 26.70 27.28 13,358,093 26.950 -0.77%
2009-11-17 0 97.60 97.80 97.95 96.85 98.25 4,754,884 462,180,557 97.201 27.01 27.06 27.10 26.80 27.19 17,183,715 26.896 -0.66%
2009-11-16 0 98.25 98.15 98.40 97.90 98.75 4,918,830 483,553,768 98.307 27.19 27.16 27.23 27.09 27.32 17,776,201 27.202 0.36%
2009-11-13 0 97.90 97.95 98.00 96.80 98.00 3,211,796 312,942,298 97.435 27.09 27.10 27.12 26.79 27.12 11,607,136 26.961 1.19%
2009-11-12 0 96.75 96.55 96.75 96.50 97.50 3,726,733 361,512,964 97.005 26.77 26.72 26.77 26.70 26.98 13,468,071 26.842 0.16%
2009-11-11 0 96.60 96.50 96.65 96.10 98.25 4,375,146 423,142,177 96.715 26.73 26.70 26.74 26.59 27.19 15,811,377 26.762 -0.41%
2009-11-10 0 97.00 97.00 97.05 96.90 98.95 3,811,407 372,743,817 97.797 26.84 26.84 26.85 26.81 27.38 13,774,075 27.061 -1.12%
2009-11-09 0 98.10 98.00 98.25 97.40 98.30 3,324,346 324,550,766 97.628 27.15 27.12 27.19 26.95 27.20 12,013,882 27.015 0.77%
2009-11-06 0 97.35 97.25 97.40 96.50 98.00 3,626,035 353,137,356 97.389 26.94 26.91 26.95 26.70 27.12 13,104,158 26.948 1.67%
2009-11-05 0 95.75 95.60 95.70 95.30 96.25 4,385,049 421,023,497 96.013 26.49 26.45 26.48 26.37 26.63 15,847,165 26.568 -1.54%
2009-11-04 0 97.25 97.20 97.30 96.60 98.50 4,327,932 421,259,725 97.335 26.91 26.90 26.92 26.73 27.26 15,640,749 26.933 0.21%
2009-11-03 0 97.05 97.05 97.10 97.00 98.95 4,044,150 394,992,885 97.670 26.85 26.85 26.87 26.84 27.38 14,615,187 27.026 -1.92%
2009-11-02 0 98.95 98.80 99.10 97.15 99.10 4,242,029 416,948,763 98.290 27.38 27.34 27.42 26.88 27.42 15,330,304 27.198 -1.35%
2009-10-30 0 100.3 100.0 100.6 98.85 100.9 6,587,096 658,987,365 100.04 27.75 27.67 27.84 27.35 27.92 23,805,161 27.683 3.19%
2009-10-29 0 97.20 97.05 97.10 97.00 98.05 5,216,086 509,865,942 97.749 26.90 26.85 26.87 26.84 27.13 18,850,457 27.048 -2.31%
2009-10-28 0 99.50 99.40 99.50 99.35 102.6 4,891,058 489,888,602 100.16 27.53 27.50 27.53 27.49 28.39 17,675,835 27.715 -2.74%
2009-10-27 0 102.3 102.3 102.5 102.0 104.0 4,704,428 482,879,861 102.64 28.31 28.31 28.36 28.22 28.78 17,001,371 28.402 -3.03%
2009-10-23 0 105.5 105.1 105.5 104.5 107.9 4,854,774 514,273,889 105.93 29.19 29.08 29.19 28.92 29.86 17,544,708 29.312 -0.75%
2009-10-22 0 106.3 106.0 106.4 104.3 107.7 5,454,074 576,443,738 105.69 29.41 29.33 29.44 28.86 29.80 19,710,523 29.245 -1.12%
2009-10-21 0 107.5 107.3 107.7 106.0 108.2 7,424,347 794,472,981 107.01 29.75 29.69 29.80 29.33 29.94 26,830,909 29.610 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 29.69 29.66 29.69 27.73 29.91 47,037,286 29.088 7.09%
2009-10-19 0 100.2 99.90 99.95 98.05 101.0 3,092,813 307,879,997 99.547 27.73 27.64 27.66 27.13 27.95 11,177,143 27.546 0.65%
2009-10-16 0 99.55 99.40 99.75 99.30 101.5 4,553,356 456,993,899 100.36 27.55 27.50 27.60 27.48 28.09 16,455,411 27.772 -0.85%
2009-10-15 0 100.4 100.4 100.5 100.0 102.3 6,722,778 680,654,400 101.25 27.78 27.78 27.81 27.67 28.31 24,295,503 28.016 0.30%
2009-10-14 0 100.1 100.0 100.1 97.40 100.4 6,787,292 672,610,991 99.099 27.70 27.67 27.70 26.95 27.78 24,528,651 27.421 1.99%
2009-10-13 0 98.15 98.15 98.25 97.00 99.25 4,252,038 419,249,182 98.600 27.16 27.16 27.19 26.84 27.46 15,366,476 27.283 0.93%
2009-10-12 0 97.25 97.40 97.45 96.25 98.65 3,776,310 365,688,210 96.837 26.91 26.95 26.97 26.63 27.30 13,647,238 26.796 -0.66%
2009-10-09 0 97.90 98.00 98.05 97.60 98.90 2,771,285 271,636,836 98.018 27.09 27.12 27.13 27.01 27.37 10,015,170 27.123 -0.61%
2009-10-08 0 98.50 98.35 98.60 96.25 98.60 4,581,316 446,487,086 97.458 27.26 27.21 27.28 26.63 27.28 16,556,456 26.968 3.20%
2009-10-07 0 95.45 95.50 95.75 95.00 96.50 6,367,445 604,480,551 94.933 26.41 26.43 26.49 26.29 26.70 23,011,362 26.269 1.43%
2009-10-06 0 94.10 94.10 94.15 93.00 94.70 5,943,373 557,231,712 93.757 26.04 26.04 26.05 25.73 26.20 21,478,805 25.943 0.86%
2009-10-05 0 93.30 93.15 93.20 93.00 94.95 4,994,781 468,457,929 93.789 25.82 25.78 25.79 25.73 26.27 18,050,681 25.952 -2.05%
2009-10-02 0 95.25 94.90 95.15 94.80 97.10 5,334,771 509,168,344 95.443 26.36 26.26 26.33 26.23 26.87 19,279,373 26.410 -3.15%
2009-09-30 0 98.35 97.50 98.35 96.10 99.00 4,869,160 473,493,815 97.243 27.21 26.98 27.21 26.59 27.39 17,596,698 26.908 0.46%
2009-09-29 0 97.90 97.85 98.00 96.20 98.00 3,620,397 352,797,413 97.447 27.09 27.08 27.12 26.62 27.12 13,083,783 26.964 2.89%
2009-09-28 0 95.15 95.10 95.20 94.60 96.35 3,933,227 374,624,617 95.246 26.33 26.32 26.34 26.18 26.66 14,214,322 26.355 -1.96%
2009-09-25 0 97.05 97.00 97.25 95.80 97.25 4,322,773 418,247,292 96.754 26.85 26.84 26.91 26.51 26.91 15,622,105 26.773 -1.37%
2009-09-24 0 98.40 98.40 98.50 97.20 99.65 4,215,979 413,844,481 98.161 27.23 27.23 27.26 26.90 27.57 15,236,162 27.162 -1.80%
2009-09-23 0 100.7 100.5 101.0 99.85 101.5 4,087,011 412,030,558 100.81 27.73 27.67 27.81 27.49 27.95 14,843,786 27.758 -0.10%
2009-09-22 0 100.8 100.7 100.8 99.10 100.9 3,275,554 328,288,849 100.22 27.75 27.73 27.75 27.29 27.78 11,896,621 27.595 1.72%
2009-09-21 0 99.10 99.00 99.10 98.45 100.0 2,308,886 229,146,946 99.246 27.29 27.26 27.29 27.11 27.53 8,385,740 27.326 -0.75%
2009-09-18 0 99.85 99.90 100.0 99.00 101.7 5,772,088 576,324,247 99.847 27.49 27.51 27.53 27.26 28.00 20,963,888 27.491 -0.45%
2009-09-17 0 100.3 100.0 100.1 97.60 100.5 8,087,442 806,046,171 99.666 27.62 27.53 27.56 26.87 27.67 29,373,119 27.442 2.92%
2009-09-16 0 97.45 97.45 97.50 95.15 97.60 3,132,641 303,410,025 96.854 26.83 26.83 26.85 26.20 26.87 11,377,570 26.667 2.20%
2009-09-15 0 95.35 95.40 95.45 94.50 96.40 2,247,442 214,012,505 95.225 26.25 26.27 26.28 26.02 26.54 8,162,579 26.219 -1.04%
2009-09-14 0 96.35 96.15 96.20 95.10 97.45 2,013,760 193,812,809 96.244 26.53 26.47 26.49 26.18 26.83 7,313,859 26.499 -0.82%
2009-09-11 0 97.15 97.05 97.40 95.55 97.90 2,956,664 287,096,272 97.101 26.75 26.72 26.82 26.31 26.96 10,738,432 26.735 1.09%
2009-09-10 0 96.10 95.95 96.10 95.65 98.00 5,555,988 539,113,632 97.033 26.46 26.42 26.46 26.34 26.98 20,179,025 26.717 0.31%
2009-09-09 0 95.80 95.70 96.00 95.50 96.50 3,816,258 365,798,026 95.853 26.38 26.35 26.43 26.29 26.57 13,860,427 26.392 0.10%
2009-09-08 0 95.70 95.50 95.85 93.05 96.30 5,770,970 546,930,068 94.773 26.35 26.29 26.39 25.62 26.51 20,959,827 26.094 1.75%
2009-09-07 0 94.05 94.05 94.10 93.30 94.80 3,646,986 342,916,803 94.027 25.90 25.90 25.91 25.69 26.10 13,245,641 25.889 1.02%
2009-09-04 0 93.10 92.55 93.00 89.70 94.50 7,413,636 682,457,121 92.054 25.63 25.48 25.61 24.70 26.02 26,925,894 25.346 3.27%
2009-09-03 0 90.15 90.45 90.50 89.20 90.60 5,034,962 453,654,937 90.101 24.82 24.90 24.92 24.56 24.95 18,286,689 24.808 -0.06%
2009-09-02 0 90.20 90.20 90.25 89.60 90.40 3,401,899 306,174,419 90.001 24.84 24.84 24.85 24.67 24.89 12,355,499 24.780 -1.64%
2009-09-01 0 91.70 91.70 91.85 90.50 92.75 5,158,757 471,976,571 91.490 25.25 25.25 25.29 24.92 25.54 18,736,305 25.190 -0.27%
2009-08-31 0 91.95 91.65 91.70 91.55 94.05 5,999,432 556,027,065 92.680 25.32 25.23 25.25 25.21 25.90 21,789,588 25.518 -3.36%
2009-08-28 0 95.15 95.05 95.20 94.80 98.00 6,478,806 622,075,394 96.017 26.20 26.17 26.21 26.10 26.98 23,530,646 26.437 -2.46%
2009-08-27 0 97.55 97.50 97.55 97.25 99.50 5,005,183 491,001,634 98.099 26.86 26.85 26.86 26.78 27.40 18,178,533 27.010 -1.46%
2009-08-26 0 99.00 98.95 99.00 97.35 99.70 3,345,091 329,011,331 98.356 27.26 27.24 27.26 26.80 27.45 12,149,176 27.081 0.66%
2009-08-25 0 98.35 98.35 98.50 97.25 100.2 3,546,300 348,240,989 98.198 27.08 27.08 27.12 26.78 27.59 12,879,955 27.037 -1.60%
2009-08-24 0 99.95 99.70 100.0 99.65 100.5 4,222,032 422,794,733 100.14 27.52 27.45 27.53 27.44 27.67 15,334,174 27.572 1.47%
2009-08-21 0 98.50 98.25 98.80 97.25 99.30 3,673,798 361,875,141 98.502 27.12 27.05 27.20 26.78 27.34 13,343,020 27.121 0.72%
2009-08-20 0 97.80 97.70 98.00 96.65 98.60 4,951,473 484,023,545 97.753 26.93 26.90 26.98 26.61 27.15 17,983,462 26.915 4.15%
2009-08-19 0 93.90 93.75 93.95 93.25 97.15 3,489,992 330,786,300 94.781 25.85 25.81 25.87 25.67 26.75 12,675,448 26.097 -2.69%
2009-08-18 0 96.50 96.40 96.60 94.85 97.45 3,666,969 353,160,425 96.309 26.57 26.54 26.60 26.12 26.83 13,318,218 26.517 1.15%
2009-08-17 0 95.40 95.30 95.40 93.65 95.90 4,483,616 424,590,439 94.698 26.27 26.24 26.27 25.79 26.40 16,284,232 26.074 -1.09%
2009-08-14 0 96.45 96.25 96.40 95.60 98.80 3,640,112 351,171,735 96.473 26.56 26.50 26.54 26.32 27.20 13,220,675 26.562 -1.48%
2009-08-13 0 97.90 97.70 97.95 96.05 98.30 5,267,770 512,516,522 97.293 26.96 26.90 26.97 26.45 27.07 19,132,234 26.788 2.03%
2009-08-12 0 95.95 95.80 96.10 95.70 97.00 5,162,698 496,456,564 96.162 26.42 26.38 26.46 26.35 26.71 18,750,619 26.477 -1.29%
2009-08-11 0 97.20 97.15 97.20 95.35 97.25 3,724,138 357,797,784 96.075 26.76 26.75 26.76 26.25 26.78 13,525,852 26.453 0.31%
2009-08-10 0 96.90 96.85 97.10 96.10 97.55 4,214,091 407,980,248 96.813 26.68 26.67 26.74 26.46 26.86 15,305,333 26.656 2.05%
2009-08-07 0 94.95 94.85 95.00 94.50 98.90 5,039,609 486,354,252 96.506 26.14 26.12 26.16 26.02 27.23 18,303,567 26.572 -4.09%
2009-08-06 0 99.00 99.00 99.20 96.85 99.85 4,141,419 408,099,786 98.541 27.26 27.26 27.31 26.67 27.49 15,041,393 27.132 2.17%
2009-08-05 0 96.90 96.60 96.95 96.00 99.25 4,223,324 411,746,009 97.493 26.68 26.60 26.69 26.43 27.33 15,338,867 26.843 -0.56%
2009-08-04 0 97.45 97.25 97.40 96.90 101.3 7,242,435 712,818,039 98.422 26.83 26.78 26.82 26.68 27.89 26,304,102 27.099 -2.65%
2009-08-03 0 100.1 99.90 100.1 99.00 100.3 6,250,297 624,312,932 99.885 27.56 27.51 27.56 27.26 27.62 22,700,715 27.502 0.00%
2009-07-31 0 100.1 99.85 100.0 99.30 101.4 8,865,269 888,598,816 100.23 27.56 27.49 27.53 27.34 27.92 32,198,141 27.598 1.62%
2009-07-30 0 98.50 98.50 98.60 96.60 99.40 7,230,396 709,721,284 98.158 27.12 27.12 27.15 26.60 27.37 26,260,377 27.026 0.05%
2009-07-29 0 98.45 98.55 99.00 97.45 102.7 7,550,071 750,627,178 99.420 27.11 27.13 27.26 26.83 28.28 27,421,418 27.374 -4.23%
2009-07-28 0 102.8 102.3 102.7 99.60 103.9 4,181,964 426,673,973 102.03 28.30 28.17 28.28 27.42 28.61 15,188,650 28.092 1.38%
2009-07-27 0 101.4 101.1 101.4 98.50 102.3 5,864,811 590,764,188 100.73 27.92 27.84 27.92 27.12 28.17 21,300,652 27.735 2.58%
2009-07-24 0 98.85 98.75 99.00 97.00 99.25 4,536,991 445,905,759 98.282 27.22 27.19 27.26 26.71 27.33 16,478,087 27.061 -0.45%
2009-07-23 0 99.30 99.00 99.30 96.30 99.50 4,379,592 432,025,482 98.645 27.34 27.26 27.34 26.51 27.40 15,906,423 27.160 3.55%
2009-07-22 0 95.90 95.50 96.15 95.55 98.30 3,603,442 349,313,443 96.939 26.40 26.29 26.47 26.31 27.07 13,087,492 26.691 -1.13%
2009-07-21 0 97.00 97.00 97.15 94.80 97.70 6,150,580 588,759,399 95.724 26.71 26.71 26.75 26.10 26.90 22,338,549 26.356 -0.56%
2009-07-20 0 97.55 97.35 97.55 92.40 98.50 7,217,013 695,884,616 96.423 26.86 26.80 26.86 25.44 27.12 26,211,771 26.549 5.57%
2009-07-17 0 92.40 92.10 92.30 89.05 92.50 5,431,250 495,224,596 91.181 25.44 25.36 25.41 24.52 25.47 19,725,984 25.105 4.52%
2009-07-16 0 88.40 88.35 88.55 87.70 91.95 2,969,859 265,773,314 89.490 24.34 24.33 24.38 24.15 25.32 10,786,355 24.640 0.28%
2009-07-15 0 88.15 87.90 88.05 86.20 88.25 4,542,361 397,406,676 87.489 24.27 24.20 24.24 23.73 24.30 16,497,591 24.089 2.20%
2009-07-14 0 86.25 86.15 86.35 84.65 86.40 3,639,357 311,095,936 85.481 23.75 23.72 23.78 23.31 23.79 13,217,933 23.536 3.48%
2009-07-13 0 83.35 83.30 83.40 82.60 85.60 3,234,582 269,701,135 83.381 22.95 22.94 22.96 22.74 23.57 11,747,814 22.958 -2.51%
2009-07-10 0 85.50 85.20 85.55 84.55 85.90 2,410,626 205,361,084 85.190 23.54 23.46 23.55 23.28 23.65 8,755,253 23.456 0.18%
2009-07-09 0 85.35 85.40 85.45 83.70 85.65 3,473,900 293,307,038 84.432 23.50 23.51 23.53 23.05 23.58 12,617,003 23.247 1.61%
2009-07-08 0 84.00 84.00 84.25 83.60 85.00 5,360,415 452,001,701 84.322 23.13 23.13 23.20 23.02 23.40 19,468,715 23.217 -2.10%
2009-07-07 0 85.80 85.80 85.90 85.35 87.80 4,093,489 352,555,493 86.126 23.62 23.62 23.65 23.50 24.17 14,867,314 23.713 -0.75%
2009-07-06 0 86.45 86.30 86.45 85.35 88.15 3,367,840 291,457,752 86.541 23.80 23.76 23.80 23.50 24.27 12,231,799 23.828 -0.80%
2009-07-03 0 87.15 87.30 87.35 85.35 88.30 3,949,052 343,312,446 86.935 24.00 24.04 24.05 23.50 24.31 14,342,727 23.936 -0.11%
2009-07-02 0 87.25 87.15 87.30 86.50 92.00 5,628,243 501,682,892 89.137 24.02 24.00 24.04 23.82 25.33 20,441,451 24.542 -2.08%
2009-06-30 0 89.10 89.10 89.30 88.80 94.50 5,924,676 541,006,251 91.314 24.53 24.53 24.59 24.45 26.02 21,518,078 25.142 -3.52%
2009-06-29 0 92.35 92.15 92.45 92.00 93.20 3,932,862 363,905,605 92.529 25.43 25.37 25.45 25.33 25.66 14,283,926 25.477 -0.91%
2009-06-26 0 93.20 93.15 93.40 92.40 93.50 5,585,774 519,530,688 93.010 25.66 25.65 25.72 25.44 25.74 20,287,206 25.609 2.59%
2009-06-25 0 90.85 90.85 91.00 89.00 91.50 5,705,843 517,399,595 90.679 25.01 25.01 25.06 24.50 25.19 20,723,290 24.967 2.83%
2009-06-24 0 88.35 88.35 88.40 86.60 88.55 4,067,984 355,575,808 87.408 24.33 24.33 24.34 23.84 24.38 14,774,681 24.067 1.49%
2009-06-23 0 87.05 87.00 87.55 85.85 88.10 4,945,220 429,911,588 86.935 23.97 23.95 24.11 23.64 24.26 17,960,751 23.936 -2.08%
2009-06-22 0 88.90 89.00 89.20 86.05 89.80 5,032,297 446,739,562 88.774 24.48 24.50 24.56 23.69 24.73 18,277,010 24.443 3.37%
2009-06-19 0 86.00 85.50 85.55 85.10 86.80 4,441,356 382,285,295 86.074 23.68 23.54 23.55 23.43 23.90 16,130,746 23.699 0.17%
2009-06-18 0 85.85 85.40 86.20 84.35 86.40 4,295,844 366,979,879 85.427 23.64 23.51 23.73 23.22 23.79 15,602,255 23.521 -0.41%
2009-06-17 0 86.20 86.05 86.45 85.10 88.45 3,813,628 329,684,081 86.449 23.73 23.69 23.80 23.43 24.35 13,850,875 23.802 -1.77%
2009-06-16 0 87.75 87.75 87.90 85.00 89.90 6,873,261 596,159,757 86.736 24.16 24.16 24.20 23.40 24.75 24,963,284 23.881 -1.96%
2009-06-15 0 89.50 89.20 89.70 88.65 91.85 3,695,890 331,971,319 89.822 24.64 24.56 24.70 24.41 25.29 13,423,257 24.731 -2.03%
2009-06-12 0 91.35 91.05 91.45 90.40 92.80 4,473,813 409,679,324 91.573 25.15 25.07 25.18 24.89 25.55 16,248,628 25.213 -0.11%
2009-06-11 0 91.45 91.45 91.65 90.85 93.30 5,269,323 484,145,868 91.880 25.18 25.18 25.23 25.01 25.69 19,137,874 25.298 -2.66%
2009-06-10 0 93.95 93.90 94.00 92.10 94.50 3,784,938 353,735,459 93.459 25.87 25.85 25.88 25.36 26.02 13,746,675 25.732 2.68%
2009-06-09 0 91.50 91.35 91.65 89.60 94.00 4,260,597 390,100,170 91.560 25.19 25.15 25.23 24.67 25.88 15,474,240 25.210 -0.44%
2009-06-08 0 91.90 91.85 92.65 91.50 95.50 4,713,344 436,769,321 92.667 25.30 25.29 25.51 25.19 26.29 17,118,591 25.514 -3.82%
2009-06-05 0 95.55 95.95 96.00 92.15 95.95 4,560,435 430,162,246 94.325 26.31 26.42 26.43 25.37 26.42 16,563,234 25.971 1.16%
2009-06-04 0 94.45 94.30 94.90 91.50 95.50 6,091,721 571,548,056 93.824 26.01 25.96 26.13 25.19 26.29 22,124,776 25.833 -1.20%
2009-06-03 0 95.60 95.45 95.60 94.05 98.35 6,467,100 623,168,486 96.360 26.32 26.28 26.32 25.90 27.08 23,488,131 26.531 1.49%
2009-06-02 0 94.20 94.20 94.25 93.40 99.20 6,859,544 654,313,856 95.387 25.94 25.94 25.95 25.72 27.31 24,913,465 26.263 -4.07%
2009-06-01 0 98.20 98.00 99.00 95.80 99.00 7,323,896 712,660,849 97.306 27.04 26.98 27.26 26.38 27.26 26,599,964 26.792 2.51%
2009-05-29 0 95.80 95.65 95.80 94.35 99.80 6,475,478 620,314,311 95.794 26.38 26.34 26.38 25.98 27.48 23,518,559 26.376 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 26.34 26.34 26.38 25.34 26.62 39,391,750 26.201 5.11%
2009-05-26 0 91.00 91.20 91.30 89.00 92.55 9,337,677 852,173,097 91.262 25.06 25.11 25.14 24.50 25.48 33,913,899 25.128 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 24.45 24.38 24.39 22.85 24.66 49,686,743 24.006 6.99%
2009-05-22 0 83.00 82.90 82.95 81.20 84.35 4,473,833 370,363,021 82.784 22.85 22.83 22.84 22.36 23.22 16,248,701 22.793 0.00%
2009-05-21 0 83.00 82.95 83.20 82.60 83.75 3,423,378 285,052,699 83.266 22.85 22.84 22.91 22.74 23.06 12,433,510 22.926 -1.19%
2009-05-20 0 84.00 83.80 84.25 83.50 85.40 4,130,840 348,561,556 84.380 23.13 23.07 23.20 22.99 23.51 15,002,970 23.233 -1.87%
2009-05-19 0 85.60 85.55 85.60 84.90 86.30 4,445,912 380,307,988 85.541 23.57 23.55 23.57 23.38 23.76 16,147,294 23.552 0.94%
2009-05-18 0 84.80 84.30 85.25 81.15 85.30 4,972,709 413,503,946 83.155 23.35 23.21 23.47 22.34 23.49 18,060,590 22.895 1.98%
2009-05-15 0 83.15 83.30 83.35 82.45 84.65 3,481,433 290,414,136 83.418 22.89 22.94 22.95 22.70 23.31 12,644,362 22.968 1.40%
2009-05-14 0 82.00 81.80 82.00 81.10 83.80 5,647,071 464,246,334 82.210 22.58 22.52 22.58 22.33 23.07 20,509,833 22.635 -5.09%
2009-05-13 0 86.40 86.45 86.50 85.05 86.80 4,341,010 373,207,183 85.972 23.79 23.80 23.82 23.42 23.90 15,766,296 23.671 1.95%
2009-05-12 0 84.75 84.45 84.50 83.05 85.50 4,055,533 341,083,472 84.103 23.33 23.25 23.27 22.87 23.54 14,729,460 23.157 1.80%
2009-05-11 0 85.20 85.70 85.75 84.00 86.80 7,111,033 609,262,282 85.678 22.92 23.06 23.07 22.60 23.35 26,431,811 23.050 -1.84%
2009-05-08 0 86.80 86.90 86.95 85.25 87.60 4,181,898 361,609,761 86.470 23.35 23.38 23.39 22.94 23.57 15,544,175 23.263 -1.03%
2009-05-07 0 87.70 87.45 87.70 86.10 88.90 5,958,187 518,886,204 87.088 23.59 23.53 23.59 23.16 23.92 22,146,666 23.430 -0.96%
2009-05-06 0 88.55 88.05 88.80 81.00 88.80 4,271,802 373,670,113 87.474 23.82 23.69 23.89 21.79 23.89 15,878,349 23.533 1.43%
2009-05-05 0 87.30 87.30 87.35 86.50 89.00 5,021,107 439,449,148 87.520 23.49 23.49 23.50 23.27 23.94 18,663,527 23.546 1.10%
2009-05-04 0 86.35 86.30 86.35 82.15 86.70 7,860,065 664,139,939 84.495 23.23 23.22 23.23 22.10 23.33 29,215,974 22.732 7.00%
2009-04-30 0 80.70 81.35 81.40 77.40 82.00 12,051,359 961,972,370 79.823 21.71 21.89 21.90 20.82 22.06 44,795,074 21.475 6.68%
2009-04-29 0 75.65 75.75 75.80 74.20 75.95 4,865,175 365,887,531 75.205 20.35 20.38 20.39 19.96 20.43 18,083,925 20.233 2.65%
2009-04-28 0 73.70 73.70 73.80 71.90 77.70 5,833,732 431,623,567 73.988 19.83 19.83 19.85 19.34 20.90 21,684,065 19.905 -3.91%
2009-04-27 0 76.70 76.75 76.80 76.10 79.00 4,255,901 327,122,060 76.863 20.63 20.65 20.66 20.47 21.25 15,819,245 20.679 -3.16%
2009-04-24 0 79.20 79.25 79.30 77.05 79.40 5,649,243 443,234,524 78.459 21.31 21.32 21.33 20.73 21.36 20,998,317 21.108 2.26%
2009-04-23 0 77.45 77.00 77.45 74.55 77.85 4,743,711 362,559,477 76.430 20.84 20.72 20.84 20.06 20.94 17,632,442 20.562 2.51%
2009-04-22 0 75.55 75.40 75.50 74.80 76.80 6,476,616 490,580,126 75.746 20.33 20.29 20.31 20.12 20.66 24,073,674 20.378 -2.26%
2009-04-21 0 77.30 77.55 77.60 76.10 79.00 5,161,276 398,949,280 77.297 20.80 20.86 20.88 20.47 21.25 19,184,537 20.795 -2.52%
2009-04-20 0 79.30 79.40 79.45 74.75 79.45 5,256,546 413,405,132 78.646 21.33 21.36 21.37 20.11 21.37 19,538,657 21.158 3.46%
2009-04-17 0 76.65 76.45 76.65 76.20 79.60 6,170,653 480,475,668 77.865 20.62 20.57 20.62 20.50 21.42 22,936,405 20.948 0.86%
2009-04-16 0 76.00 75.60 76.05 75.60 78.00 6,641,884 508,690,595 76.588 20.45 20.34 20.46 20.34 20.98 24,687,978 20.605 -0.39%
2009-04-15 0 76.30 76.30 76.40 73.60 76.50 5,090,333 382,049,990 75.054 20.53 20.53 20.55 19.80 20.58 18,920,841 20.192 -0.84%
2009-04-14 0 76.95 77.30 77.35 74.00 77.40 6,491,766 495,915,288 76.391 20.70 20.80 20.81 19.91 20.82 24,129,987 20.552 3.57%
2009-04-09 0 74.30 74.15 74.35 71.80 74.50 4,980,872 364,258,653 73.132 19.99 19.95 20.00 19.32 20.04 18,513,972 19.675 3.27%
2009-04-08 0 71.95 71.65 71.85 71.25 74.65 9,086,537 655,400,744 72.129 19.36 19.28 19.33 19.17 20.08 33,774,788 19.405 -5.45%
2009-04-07 0 76.10 76.00 76.10 74.10 76.20 4,806,652 362,019,919 75.316 20.47 20.45 20.47 19.94 20.50 17,866,394 20.263 0.79%
2009-04-06 0 75.50 75.50 75.60 73.45 77.70 6,568,810 496,351,766 75.562 20.31 20.31 20.34 19.76 20.90 24,416,361 20.329 3.14%
2009-04-03 0 73.20 73.20 73.30 69.85 73.70 8,666,173 623,790,579 71.980 19.69 19.69 19.72 18.79 19.83 32,212,289 19.365 1.67%
2009-04-02 0 72.00 72.00 72.10 67.60 72.10 9,607,377 673,780,165 70.132 19.37 19.37 19.40 18.19 19.40 35,710,758 18.868 8.35%
2009-04-01 0 66.45 66.30 66.70 65.60 67.70 5,301,453 352,536,146 66.498 17.88 17.84 17.94 17.65 18.21 19,705,577 17.890 -0.45%
2009-03-31 0 66.75 66.55 66.95 66.50 67.75 6,260,597 420,557,490 67.175 17.96 17.90 18.01 17.89 18.23 23,270,729 18.072 -0.22%
2009-03-30 0 66.90 67.20 67.50 66.30 70.00 6,911,932 468,938,209 67.845 18.00 18.08 18.16 17.84 18.83 25,691,750 18.252 -5.11%
2009-03-27 0 70.50 70.60 70.85 69.20 71.10 6,363,879 445,696,993 70.035 18.97 18.99 19.06 18.62 19.13 23,654,629 18.842 -1.26%
2009-03-26 0 71.40 71.40 71.65 70.30 72.45 6,049,127 432,341,212 71.472 19.21 19.21 19.28 18.91 19.49 22,484,692 19.228 1.85%
2009-03-25 0 70.10 70.00 70.10 69.75 71.90 4,961,362 349,944,946 70.534 18.86 18.83 18.86 18.77 19.34 18,441,454 18.976 -1.13%
2009-03-24 0 70.90 70.75 70.95 68.00 71.35 9,272,108 648,482,190 69.939 19.07 19.03 19.09 18.29 19.20 34,464,558 18.816 3.81%
2009-03-23 0 68.30 68.30 68.40 65.40 68.75 7,902,021 530,741,087 67.165 18.37 18.37 18.40 17.59 18.50 29,371,925 18.070 8.16%
2009-03-20 0 63.15 63.15 63.30 62.20 64.95 5,505,012 348,678,053 63.338 16.99 16.99 17.03 16.73 17.47 20,462,208 17.040 -3.51%
2009-03-19 0 65.45 65.20 65.45 63.90 65.70 5,976,186 387,148,971 64.782 17.61 17.54 17.61 17.19 17.68 22,213,569 17.428 2.83%
2009-03-18 0 63.65 63.65 63.75 63.20 64.75 5,150,234 329,955,073 64.066 17.12 17.12 17.15 17.00 17.42 19,143,493 17.236 0.24%
2009-03-17 0 63.50 63.45 63.50 63.00 66.00 5,620,275 363,303,700 64.642 17.08 17.07 17.08 16.95 17.76 20,890,643 17.391 -1.93%
2009-03-16 0 64.75 64.70 64.75 63.00 65.70 6,294,683 403,430,344 64.091 17.42 17.41 17.42 16.95 17.68 23,397,427 17.243 3.11%
2009-03-13 0 62.80 62.80 62.90 61.10 62.80 6,502,058 403,637,009 62.078 16.90 16.90 16.92 16.44 16.90 24,168,243 16.701 4.93%
2009-03-12 0 59.85 59.65 59.90 58.50 59.85 3,298,189 195,037,463 59.135 16.10 16.05 16.12 15.74 16.10 12,259,416 15.909 1.27%
2009-03-11 0 59.10 59.05 59.15 57.65 59.20 8,479,911 496,132,874 58.507 15.90 15.89 15.91 15.51 15.93 31,519,950 15.740 5.54%
2009-03-10 0 56.00 56.00 56.20 55.95 57.20 4,323,249 243,482,086 56.319 15.07 15.07 15.12 15.05 15.39 16,069,578 15.152 -0.53%
2009-03-09 0 56.30 56.25 56.30 56.25 58.95 5,822,916 332,710,024 57.138 15.15 15.13 15.15 15.13 15.86 21,643,862 15.372 -3.68%
2009-03-06 0 58.45 58.45 59.40 58.45 60.30 6,940,598 411,230,794 59.250 15.72 15.72 15.98 15.72 16.22 25,798,302 15.940 -3.31%
2009-03-05 0 60.45 60.40 60.45 60.15 61.65 6,441,486 391,341,470 60.753 16.26 16.25 16.26 16.18 16.59 23,943,096 16.345 -1.87%
2009-03-04 0 61.60 61.60 61.65 60.15 62.20 5,994,753 366,961,932 61.214 16.57 16.57 16.59 16.18 16.73 22,282,583 16.469 0.16%
2009-03-03 0 61.50 61.45 61.50 60.10 61.90 8,785,811 536,951,278 61.116 16.55 16.53 16.55 16.17 16.65 32,656,985 16.442 0.99%
2009-03-02 0 60.90 60.65 60.90 60.20 62.85 5,925,743 361,359,800 60.981 16.38 16.32 16.38 16.20 16.91 22,026,071 16.406 -4.62%
2009-02-27 0 63.85 63.85 64.20 63.80 64.95 3,592,267 231,037,112 64.315 17.18 17.18 17.27 17.16 17.47 13,352,508 17.303 -1.31%
2009-02-26 0 64.70 64.15 64.70 63.60 65.75 8,319,833 536,662,990 64.504 17.41 17.26 17.41 17.11 17.69 30,924,938 17.354 -0.61%
2009-02-25 0 65.10 65.10 65.20 64.50 66.30 3,014,569 196,823,007 65.291 17.51 17.51 17.54 17.35 17.84 11,205,196 17.565 1.09%
2009-02-24 0 64.40 64.30 64.40 62.90 65.10 6,088,277 390,758,113 64.182 17.33 17.30 17.33 16.92 17.51 22,630,213 17.267 -2.13%
2009-02-23 0 65.80 65.80 65.90 62.95 66.00 6,461,515 415,976,300 64.378 17.70 17.70 17.73 16.94 17.76 24,017,544 17.320 4.36%
2009-02-20 0 63.05 63.05 63.10 62.50 64.10 5,686,180 359,342,120 63.196 16.96 16.96 16.98 16.81 17.25 21,135,612 17.002 -2.85%
2009-02-19 0 64.90 64.90 65.50 64.25 66.90 6,638,552 433,985,795 65.374 17.46 17.46 17.62 17.29 18.00 24,675,593 17.588 -2.70%
2009-02-18 0 66.70 66.30 66.70 63.70 66.70 4,987,947 324,231,992 65.003 17.94 17.84 17.94 17.14 17.94 18,540,270 17.488 1.83%
2009-02-17 0 65.50 65.45 65.50 65.10 66.50 3,221,421 211,709,033 65.719 17.62 17.61 17.62 17.51 17.89 11,974,068 17.681 -3.61%
2009-02-16 0 67.95 67.85 67.95 66.05 68.25 2,606,527 174,717,727 67.031 18.28 18.25 18.28 17.77 18.36 9,688,498 18.034 0.52%
2009-02-13 0 67.60 67.55 67.60 65.90 67.60 2,952,035 197,268,484 66.825 18.19 18.17 18.19 17.73 18.19 10,972,756 17.978 2.27%
2009-02-12 0 66.10 66.10 66.55 65.85 67.20 3,466,648 230,129,498 66.384 17.78 17.78 17.90 17.72 18.08 12,885,580 17.859 -0.83%
2009-02-11 0 66.65 66.60 66.65 65.50 66.95 3,878,886 257,026,334 66.263 17.93 17.92 17.93 17.62 18.01 14,417,875 17.827 -1.33%
2009-02-10 0 67.55 67.35 67.55 66.65 68.50 4,372,136 295,100,293 67.496 18.17 18.12 18.17 17.93 18.43 16,251,292 18.159 -0.52%
2009-02-09 0 67.90 67.80 67.90 66.65 68.30 6,559,737 442,553,395 67.465 18.27 18.24 18.27 17.93 18.37 24,382,636 18.150 2.11%
2009-02-06 0 66.50 66.35 66.50 64.60 66.95 7,482,471 489,629,531 65.437 17.89 17.85 17.89 17.38 18.01 27,812,452 17.605 2.94%
2009-02-05 0 64.60 64.60 64.70 64.15 66.90 9,308,907 607,425,621 65.252 17.38 17.38 17.41 17.26 18.00 34,601,340 17.555 -2.56%
2009-02-04 0 66.30 66.20 66.30 65.50 67.85 5,017,426 334,358,588 66.639 17.84 17.81 17.84 17.62 18.25 18,649,844 17.928 0.15%
2009-02-03 0 66.20 66.20 66.50 66.00 70.20 10,046,107 676,715,243 67.361 17.81 17.81 17.89 17.76 18.89 37,341,523 18.122 -6.10%
2009-02-02 0 70.50 69.70 70.50 68.65 71.50 4,597,322 321,600,172 69.954 18.97 18.75 18.97 18.47 19.24 17,088,312 18.820 -3.29%
2009-01-30 0 72.90 71.90 72.90 68.65 72.90 6,984,752 492,294,755 70.481 19.61 19.34 19.61 18.47 19.61 25,962,423 18.962 5.81%
2009-01-29 0 68.90 68.85 68.90 68.65 73.00 9,018,130 629,868,705 69.845 18.54 18.52 18.54 18.47 19.64 33,520,518 18.791 1.85%
2009-01-23 0 67.65 67.50 67.65 67.10 68.50 4,339,150 295,163,073 68.023 18.20 18.16 18.20 18.05 18.43 16,128,683 18.301 -1.31%
2009-01-22 0 68.55 68.55 68.95 67.25 70.50 4,643,163 321,036,760 69.142 18.44 18.44 18.55 18.09 18.97 17,258,703 18.601 0.81%
2009-01-21 0 68.00 68.00 68.20 67.00 70.15 5,256,637 362,238,224 68.911 18.29 18.29 18.35 18.03 18.87 19,538,995 18.539 -4.23%
2009-01-20 0 71.00 71.00 71.05 69.20 71.00 3,371,900 236,520,219 70.144 19.10 19.10 19.11 18.62 19.10 12,533,401 18.871 -1.66%
2009-01-19 0 72.20 71.95 72.20 70.20 73.20 2,877,925 205,483,926 71.400 19.42 19.36 19.42 18.89 19.69 10,697,288 19.209 2.70%
2009-01-16 0 70.30 70.20 70.45 69.20 72.35 3,275,235 230,253,455 70.301 18.91 18.89 18.95 18.62 19.46 12,174,095 18.913 0.07%
2009-01-15 0 70.25 70.25 70.30 69.10 72.00 6,426,995 452,079,994 70.341 18.90 18.90 18.91 18.59 19.37 23,889,232 18.924 -5.07%
2009-01-14 0 74.00 74.00 74.15 73.00 75.25 2,606,842 193,204,280 74.114 19.91 19.91 19.95 19.64 20.24 9,689,669 19.939 1.37%
2009-01-13 0 73.00 72.60 73.00 72.05 76.90 3,731,131 276,729,277 74.168 19.64 19.53 19.64 19.38 20.69 13,868,667 19.954 -2.67%
2009-01-12 0 75.00 74.75 75.00 74.00 76.50 2,380,363 179,259,275 75.308 20.18 20.11 20.18 19.91 20.58 8,847,843 20.260 -1.83%
2009-01-09 0 76.40 76.40 76.70 75.70 77.35 3,877,044 296,681,132 76.523 20.55 20.55 20.63 20.37 20.81 14,411,028 20.587 -0.20%
2009-01-08 0 76.55 76.50 76.55 74.85 78.85 5,372,713 415,612,868 77.356 20.59 20.58 20.59 20.14 21.21 19,970,451 20.811 -2.79%
2009-01-07 0 78.75 78.70 79.00 78.75 83.00 5,191,456 419,828,696 80.869 21.19 21.17 21.25 21.19 22.33 19,296,716 21.756 -3.37%
2009-01-06 0 81.50 81.45 81.50 80.15 82.25 5,447,796 443,911,759 81.485 21.93 21.91 21.93 21.56 22.13 20,249,536 21.922 0.62%
2009-01-05 0 81.00 79.70 81.00 77.10 81.00 4,802,488 377,193,546 78.541 21.79 21.44 21.79 20.74 21.79 17,850,917 21.130 5.33%
2009-01-02 0 76.90 76.45 76.90 72.00 76.95 3,749,732 283,044,934 75.484 20.69 20.57 20.69 19.37 20.70 13,937,807 20.308 4.91%
2008-12-31 0 73.30 73.10 73.30 71.30 73.35 3,330,960 241,068,290 72.372 19.72 19.67 19.72 19.18 19.73 12,381,226 19.470 3.24%
2008-12-30 0 71.00 71.00 71.60 71.00 73.00 4,208,881 300,958,050 71.505 19.10 19.10 19.26 19.10 19.64 15,644,471 19.237 -2.07%
2008-12-29 0 72.50 72.45 72.50 70.40 72.65 3,505,933 251,958,907 71.866 19.50 19.49 19.50 18.94 19.55 13,031,603 19.334 -0.68%
2008-12-24 0 73.00 73.00 73.05 70.00 73.50 3,405,910 247,328,951 72.618 19.64 19.64 19.65 18.83 19.77 12,659,816 19.537 2.53%
2008-12-23 0 71.20 71.20 71.35 71.15 76.50 10,101,199 732,475,654 72.514 19.16 19.16 19.20 19.14 20.58 37,546,301 19.509 -7.59%
2008-12-22 0 77.05 77.00 77.05 76.75 82.50 6,555,614 513,540,911 78.336 20.73 20.72 20.73 20.65 22.20 24,367,311 21.075 -5.40%
2008-12-19 0 81.45 81.05 81.45 78.00 82.70 10,132,481 821,322,120 81.058 21.91 21.81 21.91 20.98 22.25 37,662,577 21.807 2.58%
2008-12-18 0 79.40 79.30 79.40 78.80 80.70 6,412,028 510,400,286 79.600 21.36 21.33 21.36 21.20 21.71 23,833,600 21.415 -1.37%
2008-12-17 0 80.50 80.45 80.50 78.10 82.10 7,914,889 636,460,747 80.413 21.66 21.64 21.66 21.01 22.09 29,419,756 21.634 0.25%
2008-12-16 0 80.30 80.20 80.35 77.50 81.45 4,660,518 371,275,171 79.664 21.60 21.58 21.62 20.85 21.91 17,323,212 21.432 0.38%
2008-12-15 0 80.00 79.95 80.00 79.00 83.50 5,036,617 407,821,432 80.971 21.52 21.51 21.52 21.25 22.46 18,721,177 21.784 2.56%
2008-12-12 0 78.00 77.95 78.00 75.35 83.00 7,719,056 608,989,851 78.894 20.98 20.97 20.98 20.27 22.33 28,691,842 21.225 -6.81%
2008-12-11 0 83.70 83.65 83.70 81.20 83.75 9,605,993 794,308,784 82.689 22.52 22.50 22.52 21.85 22.53 35,705,613 22.246 3.72%
2008-12-10 0 80.70 80.70 80.75 74.95 80.70 6,856,409 536,142,893 78.196 21.71 21.71 21.72 20.16 21.71 25,485,370 21.037 9.05%
2008-12-09 0 74.00 74.00 74.20 72.40 75.00 6,624,038 490,018,560 73.976 19.91 19.91 19.96 19.48 20.18 24,621,644 19.902 1.44%
2008-12-08 0 72.95 72.85 72.95 69.60 73.80 9,128,974 661,267,339 72.436 19.63 19.60 19.63 18.72 19.85 33,932,527 19.488 8.07%
2008-12-05 0 67.50 67.50 67.55 66.90 68.20 4,267,050 288,222,613 67.546 18.16 18.16 18.17 18.00 18.35 15,860,686 18.172 3.05%
2008-12-04 0 65.50 65.50 66.10 65.50 69.40 5,294,142 355,924,832 67.230 17.62 17.62 17.78 17.62 18.67 19,678,402 18.087 -3.39%
2008-12-03 0 67.80 67.80 68.45 67.40 70.40 6,297,872 434,689,238 69.022 18.24 18.24 18.42 18.13 18.94 23,409,280 18.569 -2.73%
2008-12-02 0 69.70 69.70 70.00 66.60 71.45 5,839,090 406,902,475 69.686 18.75 18.75 18.83 17.92 19.22 21,703,981 18.748 -2.52%
2008-12-01 0 71.50 71.50 71.85 71.50 74.95 5,320,353 387,068,300 72.752 19.24 19.24 19.33 19.24 20.16 19,775,828 19.573 -2.05%
2008-11-28 0 73.00 71.95 73.00 69.50 73.00 3,891,996 280,038,990 71.953 19.64 19.36 19.64 18.70 19.64 14,466,605 19.358 4.06%
2008-11-27 0 70.15 70.10 70.15 69.15 75.00 6,683,734 482,341,387 72.166 18.87 18.86 18.87 18.60 20.18 24,843,535 19.415 0.21%
2008-11-26 0 70.00 69.60 70.00 67.00 70.00 7,237,783 494,553,445 68.329 18.83 18.72 18.83 18.03 18.83 26,902,943 18.383 5.26%
2008-11-25 0 66.50 66.45 66.50 64.60 69.45 7,367,586 492,916,510 66.903 17.89 17.88 17.89 17.38 18.68 27,385,423 17.999 1.29%
2008-11-24 0 65.65 65.60 65.65 65.10 67.30 3,937,904 259,689,019 65.946 17.66 17.65 17.66 17.51 18.11 14,637,245 17.742 -2.09%
2008-11-21 0 67.05 67.05 67.10 61.00 72.60 6,854,781 450,418,688 65.709 18.04 18.04 18.05 16.41 19.53 25,479,319 17.678 2.68%
2008-11-20 0 65.30 65.20 65.30 60.90 65.95 8,351,356 523,475,393 62.681 17.57 17.54 17.57 16.38 17.74 31,042,110 16.863 0.46%
2008-11-19 0 65.00 65.00 65.05 64.80 67.20 5,255,556 343,984,311 65.452 17.49 17.49 17.50 17.43 18.08 19,534,977 17.609 -0.15%
2008-11-18 0 65.10 65.10 65.50 64.05 66.00 5,493,154 356,052,811 64.818 17.51 17.51 17.62 17.23 17.76 20,418,132 17.438 -3.70%
2008-11-17 0 67.60 67.20 67.65 64.35 67.65 6,719,390 447,165,033 66.548 18.19 18.08 18.20 17.31 18.20 24,976,069 17.904 3.28%
2008-11-14 0 65.45 65.45 65.50 65.00 67.50 4,046,593 267,076,890 66.000 17.61 17.61 17.62 17.49 18.16 15,041,244 17.756 -0.08%
2008-11-13 0 65.50 65.45 65.50 64.70 67.65 7,159,171 468,048,409 65.377 17.62 17.61 17.62 17.41 18.20 26,610,741 17.589 -6.29%
2008-11-12 0 69.90 69.85 69.90 68.40 73.65 8,138,673 572,376,860 70.328 18.81 18.79 18.81 18.40 19.81 30,251,564 18.921 -3.72%
2008-11-11 0 72.60 72.60 73.00 72.60 79.05 6,239,812 471,477,154 75.560 19.53 19.53 19.64 19.53 21.27 23,193,470 20.328 -9.25%
2008-11-10 0 80.00 79.90 80.00 78.05 83.45 4,722,876 381,104,474 80.693 21.52 21.50 21.52 21.00 22.45 17,554,998 21.709 1.01%
2008-11-07 0 79.20 78.55 79.20 71.30 79.20 5,898,570 449,461,474 76.198 21.31 21.13 21.31 19.18 21.31 21,925,069 20.500 5.32%
2008-11-06 0 75.20 75.15 75.20 73.45 79.35 5,421,383 407,587,484 75.181 20.23 20.22 20.23 19.76 21.35 20,151,358 20.226 -7.16%
2008-11-05 0 81.00 80.95 81.00 78.30 82.50 9,162,870 743,348,762 81.126 21.79 21.78 21.79 21.07 22.20 34,058,519 21.826 4.05%
2008-11-04 0 77.85 77.80 77.85 74.15 78.00 4,945,530 377,537,964 76.339 20.94 20.93 20.94 19.95 20.98 18,382,606 20.538 1.57%
2008-11-03 0 76.65 75.40 76.65 75.00 79.80 7,089,140 547,846,854 77.280 20.62 20.29 20.62 20.18 21.47 26,350,435 20.791 5.65%
2008-10-31 0 72.55 72.55 73.85 70.00 75.25 7,954,049 583,396,261 73.346 19.52 19.52 19.87 18.83 20.24 29,565,314 19.732 -3.65%
2008-10-30 0 75.30 75.15 75.30 71.60 76.10 10,238,759 750,445,278 73.295 20.26 20.22 20.26 19.26 20.47 38,057,614 19.719 6.06%
2008-10-29 0 71.00 70.95 71.00 67.05 73.00 9,120,592 644,347,884 70.648 19.10 19.09 19.10 18.04 19.64 33,901,371 19.007 1.43%
2008-10-28 0 70.00 69.50 70.00 60.75 70.00 7,868,247 510,034,432 64.822 18.83 18.70 18.83 16.34 18.83 29,246,387 17.439 16.67%
2008-10-27 0 60.00 60.00 61.00 59.80 71.30 12,018,527 790,222,874 65.750 16.14 16.14 16.41 16.09 19.18 44,673,037 17.689 -13.04%
2008-10-24 0 69.00 68.95 69.00 67.60 72.90 7,029,593 491,332,365 69.895 18.56 18.55 18.56 18.19 19.61 26,129,098 18.804 -5.41%
2008-10-23 0 72.95 72.95 73.45 70.00 77.30 6,059,615 444,142,629 73.296 19.63 19.63 19.76 18.83 20.80 22,523,676 19.719 -2.21%
2008-10-22 0 74.60 74.55 74.60 71.00 78.00 8,064,362 600,360,506 74.446 20.07 20.06 20.07 19.10 20.98 29,975,349 20.028 -2.99%
2008-10-21 0 76.90 76.85 76.90 74.00 78.00 5,748,888 438,522,209 76.279 20.69 20.68 20.69 19.91 20.98 21,368,699 20.522 0.52%
2008-10-20 0 76.50 76.50 76.55 71.50 78.00 6,297,442 472,648,355 75.054 20.58 20.58 20.59 19.24 20.98 23,407,682 20.192 6.99%
2008-10-17 0 71.50 71.45 71.50 71.50 77.15 9,388,839 703,293,251 74.907 19.24 19.22 19.24 19.24 20.76 34,898,449 20.153 -4.67%
2008-10-16 0 75.00 75.00 75.60 67.80 77.65 9,090,102 667,364,412 73.417 20.18 20.18 20.34 18.24 20.89 33,788,039 19.751 -5.06%
2008-10-15 0 79.00 78.55 79.00 77.75 81.45 8,929,407 713,544,261 79.909 21.25 21.13 21.25 20.92 21.91 33,190,734 21.498 -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 21.93 21.85 21.93 20.45 22.30 51,982,456 21.284 5.30%
2008-10-13 0 77.40 77.30 77.40 67.00 77.50 10,727,126 774,455,771 72.196 20.82 20.80 20.82 18.03 20.85 39,872,881 19.423 14.67%
2008-10-10 0 67.50 67.45 67.50 64.00 69.55 9,517,688 642,054,458 67.459 18.16 18.15 18.16 17.22 18.71 35,377,382 18.149 -8.10%
2008-10-09 0 73.45 72.90 73.45 70.90 73.70 10,156,226 736,474,647 72.515 19.76 19.61 19.76 19.07 19.83 37,750,837 19.509 1.31%
2008-10-08 0 72.50 72.50 72.75 71.95 76.50 10,713,244 792,929,100 74.014 19.50 19.50 19.57 19.36 20.58 39,821,281 19.912 -7.70%
2008-10-06 0 78.55 78.55 78.60 78.50 81.40 6,100,612 485,885,080 79.645 21.13 21.13 21.15 21.12 21.90 22,676,062 21.427 -6.71%
2008-10-03 0 84.20 84.20 84.40 82.60 85.45 7,275,996 614,652,868 84.477 22.65 22.65 22.71 22.22 22.99 27,044,981 22.727 -3.11%
2008-10-02 0 86.90 86.90 86.95 84.10 86.90 11,100,059 943,786,946 85.025 23.38 23.38 23.39 22.63 23.38 41,259,078 22.875 0.75%
2008-09-30 0 86.25 86.20 86.25 79.70 86.25 9,933,778 827,091,871 83.261 23.20 23.19 23.20 21.44 23.20 36,923,995 22.400 -0.86%
2008-09-29 0 87.00 86.95 87.00 86.00 94.20 10,276,086 908,313,696 88.391 23.41 23.39 23.41 23.14 25.34 38,196,359 23.780 -6.95%
2008-09-26 0 94.00 94.00 94.75 94.00 96.75 7,476,351 712,842,734 95.346 25.15 25.15 25.36 25.15 25.89 27,938,312 25.515 -0.90%
2008-09-25 0 94.85 94.85 94.90 93.65 95.05 3,642,293 343,575,535 94.329 25.38 25.38 25.40 25.06 25.44 13,610,853 25.243 0.90%
2008-09-24 0 94.00 93.95 94.00 93.05 96.65 8,141,875 770,980,277 94.693 25.15 25.14 25.15 24.90 25.86 30,425,303 25.340 -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 25.42 25.41 25.42 25.09 26.75 38,787,968 25.982 -5.66%
2008-09-22 0 100.7 99.85 100.7 95.00 100.7 7,969,422 795,520,227 99.822 26.95 26.72 26.95 25.42 26.95 29,780,864 26.712 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 26.48 26.33 26.48 25.15 26.48 48,403,644 25.676 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 24.66 24.65 24.67 23.01 25.69 54,009,351 24.084 -3.05%
2008-09-17 0 95.05 95.00 95.10 91.40 102.4 9,877,097 947,550,930 95.934 25.44 25.42 25.45 24.46 27.40 36,909,639 25.672 -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 26.52 26.52 26.56 24.86 27.00 52,092,797 26.206 -2.08%
2008-09-12 0 101.2 101.2 101.3 99.80 102.4 7,334,290 740,975,329 101.03 27.08 27.08 27.11 26.71 27.40 27,407,445 27.036 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 26.68 26.67 26.68 26.44 27.80 54,463,761 26.667 -3.95%
2008-09-10 0 103.8 103.8 104.0 103.0 106.5 7,901,490 830,449,081 105.10 27.78 27.78 27.83 27.56 28.50 29,527,010 28.125 -3.71%
2008-09-09 0 107.8 107.7 107.9 107.4 109.2 5,552,509 601,736,732 108.37 28.85 28.82 28.87 28.74 29.22 20,749,123 29.001 -0.74%
2008-09-08 0 108.6 108.6 108.7 107.4 110.8 7,663,153 831,663,503 108.53 29.06 29.06 29.09 28.74 29.65 28,636,370 29.042 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 28.12 28.12 28.18 27.48 29.01 50,134,531 28.224 -5.74%
2008-09-04 0 111.5 111.4 111.5 111.5 114.8 8,263,445 932,008,947 112.79 29.84 29.81 29.84 29.84 30.72 30,879,596 30.182 -0.62%
2008-09-03 0 112.2 112.2 112.3 111.9 113.0 6,523,479 732,963,457 112.36 30.02 30.02 30.05 29.94 30.24 24,377,532 30.067 -0.18%
2008-09-02 0 112.4 112.3 112.4 110.1 112.8 7,101,064 792,441,545 111.59 30.08 30.05 30.08 29.46 30.19 26,535,905 29.863 1.08%
2008-09-01 0 111.2 111.2 111.3 110.0 111.7 3,344,172 371,854,476 111.19 29.76 29.76 29.78 29.44 29.89 12,496,808 29.756 -0.89%
2008-08-29 0 112.2 112.2 112.3 111.1 114.7 7,518,592 844,743,451 112.35 30.02 30.02 30.05 29.73 30.69 28,096,162 30.066 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 29.20 29.20 29.30 29.03 29.68 35,007,486 29.365 0.09%
2008-08-27 0 109.0 109.0 109.1 107.1 110.5 8,369,657 913,323,553 109.12 29.17 29.17 29.20 28.66 29.57 31,276,499 29.202 2.35%
2008-08-26 0 106.5 106.5 106.7 104.5 107.4 5,101,967 540,153,291 105.87 28.50 28.50 28.55 27.96 28.74 19,065,497 28.331 1.62%
2008-08-25 0 104.8 104.8 104.9 103.0 105.0 6,588,691 687,277,155 104.31 28.04 28.04 28.07 27.56 28.10 24,621,223 27.914 3.66%
2008-08-21 0 101.1 101.0 101.1 100.6 102.8 9,689,258 983,017,095 101.45 27.05 27.03 27.05 26.92 27.51 36,207,705 27.149 -2.79%
2008-08-20 0 104.0 103.7 104.0 101.8 104.5 5,214,037 540,213,366 103.61 27.83 27.75 27.83 27.24 27.96 19,484,290 27.726 1.96%
2008-08-19 0 102.0 101.7 102.0 100.7 105.5 7,910,787 811,064,628 102.53 27.30 27.22 27.30 26.95 28.23 29,561,752 27.436 -4.32%
2008-08-18 0 106.6 106.6 106.7 105.1 108.9 5,645,948 601,362,405 106.51 28.53 28.53 28.55 28.12 29.14 21,098,294 28.503 -1.48%
2008-08-15 0 108.2 108.1 108.2 106.9 109.7 5,418,364 585,909,695 108.13 28.95 28.93 28.95 28.61 29.36 20,247,838 28.937 -0.73%
2008-08-14 0 109.0 109.0 109.1 107.1 110.9 4,385,087 479,865,686 109.43 29.17 29.17 29.20 28.66 29.68 16,386,594 29.284 -0.64%
2008-08-13 0 109.7 109.7 109.8 107.8 112.3 4,470,041 491,618,165 109.98 29.36 29.36 29.38 28.85 30.05 16,704,058 29.431 -0.18%
2008-08-12 0 109.9 109.8 109.9 109.2 113.0 8,555,588 946,597,403 110.64 29.41 29.38 29.41 29.22 30.24 31,971,303 29.608 0.55%
2008-08-11 0 109.3 109.2 109.3 108.5 111.7 5,731,083 633,753,208 110.58 29.25 29.22 29.25 29.03 29.89 21,416,435 29.592 -0.18%
2008-08-08 0 109.5 109.4 109.5 108.2 110.9 6,782,344 743,600,932 109.64 29.30 29.28 29.30 28.95 29.68 25,344,883 29.339 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 29.12 29.12 29.14 29.12 29.70 36,962,258 29.439 0.55%
2008-08-05 0 108.2 108.1 108.2 107.0 109.3 7,666,675 829,123,224 108.15 28.95 28.93 28.95 28.63 29.25 28,649,532 28.940 -1.10%
2008-08-04 0 109.4 109.3 109.4 108.3 110.5 4,968,308 542,020,754 109.10 29.28 29.25 29.28 28.98 29.57 18,566,027 29.194 -1.53%
2008-08-01 0 111.1 111.0 111.2 107.7 112.2 4,499,091 494,472,384 109.90 29.73 29.70 29.76 28.82 30.02 16,812,614 29.411 0.82%
2008-07-31 0 110.2 110.0 110.2 108.9 111.2 5,141,980 566,409,644 110.15 29.49 29.44 29.49 29.14 29.76 19,215,021 29.477 0.82%
2008-07-30 0 109.3 109.3 109.4 109.0 110.5 3,823,542 418,986,571 109.58 29.25 29.25 29.28 29.17 29.57 14,288,161 29.324 1.30%
2008-07-29 0 107.9 107.8 107.9 106.3 108.6 4,478,516 479,437,683 107.05 28.87 28.85 28.87 28.45 29.06 16,735,728 28.648 -2.09%
2008-07-28 0 110.2 110.2 110.3 109.6 111.5 2,762,429 305,258,068 110.50 29.49 29.49 29.52 29.33 29.84 10,322,897 29.571 -0.72%
2008-07-25 0 111.0 110.8 111.0 109.0 111.0 4,918,004 541,400,005 110.09 29.70 29.65 29.70 29.17 29.70 18,378,047 29.459 -0.36%
2008-07-24 0 111.4 111.4 111.5 110.1 112.0 4,686,794 519,583,811 110.86 29.81 29.81 29.84 29.46 29.97 17,514,040 29.667 0.36%
2008-07-23 0 111.0 111.0 111.1 110.0 112.0 8,858,916 981,318,075 110.77 29.70 29.70 29.73 29.44 29.97 33,104,807 29.643 0.91%
2008-07-22 0 110.0 109.9 110.0 108.8 110.4 4,690,172 514,415,774 109.68 29.44 29.41 29.44 29.12 29.54 17,526,663 29.350 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 29.30 29.30 29.33 28.77 29.44 39,119,644 29.067 3.60%
2008-07-18 0 105.7 105.7 105.8 105.1 106.5 4,922,925 520,662,209 105.76 28.29 28.29 28.31 28.12 28.50 18,396,436 28.302 0.76%
2008-07-17 0 104.9 104.8 104.9 104.2 106.3 4,803,937 504,115,367 104.94 28.07 28.04 28.07 27.88 28.45 17,951,791 28.082 1.75%
2008-07-16 0 103.1 103.0 103.1 101.0 103.1 5,636,562 578,103,940 102.56 27.59 27.56 27.59 27.03 27.59 21,063,220 27.446 -0.58%
2008-07-15 0 103.7 103.7 103.8 102.8 106.1 5,827,314 605,300,788 103.87 27.75 27.75 27.78 27.51 28.39 21,776,039 27.797 -3.17%
2008-07-14 0 107.1 107.0 107.1 106.0 108.0 4,311,002 461,586,981 107.07 28.66 28.63 28.66 28.37 28.90 16,109,746 28.653 -0.37%
2008-07-11 0 107.5 107.3 107.5 104.5 107.8 8,406,927 891,728,842 106.07 28.77 28.71 28.77 27.96 28.85 31,415,773 28.385 1.03%
2008-07-10 0 106.4 106.2 106.4 104.2 106.4 3,276,432 346,813,786 105.85 28.47 28.42 28.47 27.88 28.47 12,243,671 28.326 0.19%
2008-07-09 0 106.2 106.0 106.3 104.2 107.2 4,623,548 489,614,156 105.90 28.42 28.37 28.45 27.88 28.69 17,277,697 28.338 2.02%
2008-07-08 0 104.1 104.0 104.1 101.8 104.7 5,002,501 517,496,765 103.45 27.86 27.83 27.86 27.24 28.02 18,693,803 27.683 -1.23%
2008-07-07 0 105.4 105.4 105.5 103.3 106.5 4,914,493 518,387,425 105.48 28.21 28.21 28.23 27.64 28.50 18,364,927 28.227 2.43%
2008-07-04 0 102.9 102.9 103.0 101.7 105.8 6,371,984 657,082,870 103.12 27.54 27.54 27.56 27.22 28.31 23,811,412 27.595 0.49%
2008-07-03 0 102.4 102.2 102.4 101.2 105.5 8,038,032 827,758,794 102.98 27.40 27.35 27.40 27.08 28.23 30,037,253 27.558 -0.68%
2008-07-02 0 103.1 103.1 103.3 102.8 104.5 9,429,530 975,387,298 103.44 27.59 27.59 27.64 27.51 27.96 35,237,129 27.681 -1.90%
2008-06-30 0 105.1 105.1 105.2 104.4 108.4 7,023,581 740,498,089 105.43 28.12 28.12 28.15 27.94 29.01 26,246,359 28.213 -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 28.74 28.71 28.74 27.78 29.06 41,169,179 28.658 -2.72%
2008-06-26 0 110.4 110.4 110.7 110.3 113.5 6,826,263 762,470,974 111.70 29.54 29.54 29.62 29.52 30.37 25,509,003 29.890 -1.08%
2008-06-25 0 111.6 111.6 111.9 111.2 114.0 4,873,156 547,412,826 112.33 29.86 29.86 29.94 29.76 30.51 18,210,455 30.060 -0.45%
2008-06-24 0 112.1 112.1 112.4 112.0 115.5 4,231,555 478,723,730 113.13 30.00 30.00 30.08 29.97 30.91 15,812,861 30.274 -1.23%
2008-06-23 0 113.5 113.0 113.5 110.5 113.8 5,482,253 615,353,291 112.24 30.37 30.24 30.37 29.57 30.45 20,486,584 30.037 0.98%
2008-06-20 0 112.4 112.4 112.5 112.0 116.2 5,844,429 664,603,792 113.72 30.08 30.08 30.11 29.97 31.10 21,839,996 30.431 -1.40%
2008-06-19 0 114.0 114.0 114.1 112.6 114.5 4,294,007 488,243,642 113.70 30.51 30.51 30.53 30.13 30.64 16,046,238 30.427 -1.04%
2008-06-18 0 115.2 115.2 115.3 113.2 116.8 6,980,270 803,891,829 115.17 30.83 30.83 30.85 30.29 31.26 26,084,511 30.819 1.14%
2008-06-17 0 113.9 113.6 113.9 112.0 114.2 5,592,686 632,576,301 113.11 30.48 30.40 30.48 29.97 30.56 20,899,260 30.268 -0.26%
2008-06-16 0 114.2 114.2 114.3 113.3 115.7 4,830,706 553,663,340 114.61 30.56 30.56 30.59 30.32 30.96 18,051,824 30.671 1.06%
2008-06-13 0 113.0 113.0 113.1 113.0 116.9 6,588,918 753,753,170 114.40 30.24 30.24 30.27 30.24 31.28 24,622,071 30.613 -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 31.20 31.18 31.20 30.93 31.36 36,259,689 31.119 -2.35%
2008-06-11 0 119.4 119.4 119.5 118.7 121.0 6,667,925 797,036,452 119.53 31.95 31.95 31.98 31.76 32.38 24,917,311 31.987 -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 32.38 32.38 32.41 31.36 32.89 50,134,314 32.324 -3.89%
2008-06-06 0 125.9 125.9 126.0 125.9 127.2 5,103,625 644,800,977 126.34 33.69 33.69 33.72 33.69 34.04 19,071,692 33.809 0.72%
2008-06-05 0 125.0 124.9 125.0 122.0 125.3 4,669,194 577,078,446 123.59 33.45 33.42 33.45 32.65 33.53 17,448,271 33.074 1.71%
2008-06-04 0 122.9 122.9 123.0 122.7 124.9 5,437,192 674,434,948 124.04 32.89 32.89 32.92 32.83 33.42 20,318,196 33.194 0.08%
2008-06-03 0 122.8 122.8 122.9 120.6 124.5 7,251,509 890,806,083 122.84 32.86 32.86 32.89 32.27 33.32 27,098,102 32.873 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 32.73 32.73 32.75 32.14 33.24 32,273,296 32.864 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 32.09 32.09 32.25 31.92 32.65 38,372,056 32.122 -1.15%
2008-05-29 0 121.3 121.1 121.4 120.3 122.1 5,383,699 651,959,899 121.10 32.46 32.41 32.49 32.19 32.67 20,118,298 32.406 0.83%
2008-05-28 0 120.3 120.3 120.5 120.2 122.2 4,686,356 566,104,548 120.80 32.19 32.19 32.25 32.17 32.70 17,512,403 32.326 -0.91%
2008-05-27 0 121.4 121.4 121.5 121.0 122.7 4,118,756 501,731,783 121.82 32.49 32.49 32.51 32.38 32.83 15,391,344 32.598 -0.41%
2008-05-26 0 121.9 121.8 121.9 121.2 123.7 7,838,482 960,072,722 122.48 32.62 32.59 32.62 32.43 33.10 29,291,556 32.776 -1.85%
2008-05-23 0 124.2 124.1 124.2 124.0 127.1 5,430,397 680,802,271 125.37 33.24 33.21 33.24 33.18 34.01 20,292,804 33.549 -1.51%
2008-05-22 0 126.1 126.0 126.1 124.0 126.4 6,258,521 781,110,667 124.81 33.74 33.72 33.74 33.18 33.82 23,387,413 33.399 -1.10%
2008-05-21 0 127.5 127.6 127.7 124.0 128.7 6,098,187 769,821,683 126.24 34.12 34.15 34.17 33.18 34.44 22,788,262 33.781 0.79%
2008-05-20 0 126.5 126.4 126.7 126.0 130.8 6,616,066 841,212,621 127.15 33.85 33.82 33.91 33.72 35.00 24,723,520 34.025 -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 34.92 34.92 35.00 34.52 35.06 35,970,924 34.841 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 34.36 34.39 34.41 33.72 34.52 71,532,016 34.231 3.30%
2008-05-15 0 124.3 124.0 124.3 120.9 124.9 7,590,940 934,474,468 123.10 33.26 33.18 33.26 32.35 33.42 28,366,518 32.943 1.72%
2008-05-14 0 122.2 122.0 122.2 120.0 122.8 3,869,777 468,926,976 121.18 32.70 32.65 32.70 32.11 32.86 14,460,936 32.427 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 32.54 32.41 32.43 31.58 32.89 32,263,913 32.295 1.80%
2008-05-09 0 121.4 121.4 121.5 120.3 123.0 5,057,232 613,949,924 121.40 31.97 31.97 31.99 31.68 32.39 19,206,839 31.965 -0.74%
2008-05-08 0 122.3 122.3 122.4 121.0 123.3 6,948,306 847,709,016 122.00 32.20 32.20 32.23 31.86 32.47 26,388,940 32.124 -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 32.44 32.36 32.39 32.31 33.57 34,824,332 32.723 -2.84%
2008-05-06 0 126.8 127.0 127.1 126.4 127.5 7,356,384 933,677,533 126.92 33.39 33.44 33.47 33.28 33.57 27,938,777 33.419 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 33.36 33.33 33.36 32.83 33.54 33,557,031 33.274 1.77%
2008-05-02 0 124.5 124.1 124.5 123.2 125.0 4,953,698 614,957,474 124.14 32.78 32.68 32.78 32.44 32.91 18,813,627 32.687 2.55%
2008-04-30 0 121.4 121.3 121.4 121.2 123.3 5,613,050 688,770,255 122.71 31.97 31.94 31.97 31.91 32.47 21,317,777 32.310 -1.46%
2008-04-29 0 123.2 122.8 123.2 122.0 123.5 6,681,488 821,271,951 122.92 32.44 32.33 32.44 32.12 32.52 25,375,593 32.365 0.65%
2008-04-28 0 122.4 122.1 122.5 120.6 122.9 2,891,512 353,369,501 122.21 32.23 32.15 32.25 31.75 32.36 10,981,660 32.178 0.99%
2008-04-25 0 121.2 121.1 121.4 120.8 123.5 4,310,020 524,274,295 121.64 31.91 31.89 31.97 31.81 32.52 16,369,005 32.028 -0.33%
2008-04-24 0 121.6 121.6 121.7 121.1 124.2 6,694,673 822,458,231 122.85 32.02 32.02 32.04 31.89 32.70 25,425,668 32.348 -0.08%
2008-04-23 0 121.7 121.7 121.8 119.0 121.9 6,044,907 730,627,354 120.87 32.04 32.04 32.07 31.33 32.10 22,957,925 31.825 1.76%
2008-04-22 0 119.6 119.6 120.2 118.4 120.3 4,478,498 534,175,922 119.28 31.49 31.49 31.65 31.18 31.68 17,008,867 31.406 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 31.46 31.39 31.44 31.02 31.54 37,354,873 31.331 3.37%
2008-04-18 0 115.6 115.1 115.7 114.4 117.0 6,961,268 803,521,535 115.43 30.44 30.31 30.46 30.12 30.81 26,438,168 30.392 -0.43%
2008-04-17 0 116.1 116.1 116.2 113.6 119.0 7,144,026 828,264,627 115.94 30.57 30.57 30.60 29.91 31.33 27,132,264 30.527 0.17%
2008-04-16 0 115.9 116.0 116.2 115.7 117.6 2,197,852 255,932,932 116.45 30.52 30.54 30.60 30.46 30.96 8,347,212 30.661 -0.26%
2008-04-15 0 116.2 116.0 116.2 114.9 117.0 3,761,022 437,120,001 116.22 30.60 30.54 30.60 30.25 30.81 14,283,968 30.602 0.61%
2008-04-14 0 115.5 115.5 116.0 114.3 116.0 6,001,395 691,889,724 115.29 30.41 30.41 30.54 30.10 30.54 22,792,671 30.356 -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 31.23 31.20 31.23 30.86 31.33 33,998,392 31.178 0.08%
2008-04-10 0 118.5 118.1 118.6 117.2 119.2 6,271,852 742,601,648 118.40 31.20 31.10 31.23 30.86 31.39 23,819,838 31.176 -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 31.31 31.31 31.33 31.18 32.28 36,216,519 31.778 -2.38%
2008-04-08 0 121.8 121.7 121.8 121.0 122.8 7,650,439 931,076,807 121.70 32.07 32.04 32.07 31.86 32.33 29,055,568 32.045 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 32.04 32.07 32.12 31.73 32.36 42,403,970 31.991 1.50%
2008-04-03 0 119.9 119.6 119.9 117.2 120.0 8,282,880 984,269,558 118.83 31.57 31.49 31.57 30.86 31.60 31,457,512 31.289 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 31.02 30.91 31.02 30.86 31.33 45,149,294 31.056 3.97%
2008-04-01 0 113.3 113.1 113.3 110.7 114.0 5,915,566 666,400,828 112.65 29.83 29.78 29.83 29.15 30.02 22,466,701 29.662 2.53%
2008-03-31 0 110.5 110.5 110.6 109.0 111.9 5,587,368 616,464,971 110.33 29.10 29.10 29.12 28.70 29.46 21,220,240 29.051 -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 29.46 29.46 29.49 28.88 29.96 47,226,321 29.472 1.63%
2008-03-27 0 110.1 109.9 110.0 106.7 112.1 8,856,886 977,290,039 110.34 28.99 28.94 28.96 28.09 29.52 33,637,527 29.054 1.57%
2008-03-26 0 108.4 108.2 108.3 106.0 111.2 6,538,967 707,246,245 108.16 28.54 28.49 28.52 27.91 29.28 24,834,313 28.479 -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 28.75 28.44 28.46 27.25 28.99 59,088,079 28.126 8.33%
2008-03-20 0 100.8 100.8 101.0 99.70 104.0 7,569,596 772,202,941 102.01 26.54 26.54 26.59 26.25 27.38 28,748,534 26.861 -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 27.80 27.75 27.83 27.75 28.44 41,885,956 27.989 2.42%
2008-03-18 0 103.1 103.3 103.5 95.25 103.5 9,592,991 959,246,893 99.995 27.15 27.20 27.25 25.08 27.25 36,433,177 26.329 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 26.08 26.07 26.08 25.82 26.46 43,784,456 26.095 -5.67%
2008-03-14 0 105.0 104.5 104.7 102.9 108.9 6,972,721 735,078,276 105.42 27.65 27.52 27.57 27.09 28.67 26,481,666 27.758 -0.94%
2008-03-13 0 106.0 105.9 106.1 105.1 109.0 7,283,716 778,055,445 106.82 27.91 27.88 27.94 27.67 28.70 27,662,792 28.126 -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 29.15 29.15 29.20 28.59 29.99 34,302,546 29.307 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 28.83 28.81 28.86 27.33 28.94 44,439,053 28.339 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 27.88 27.80 27.88 26.91 28.04 46,976,443 27.274 -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 28.20 28.15 28.17 28.17 29.49 36,518,561 28.690 -4.46%
2008-03-06 0 112.1 112.4 112.5 111.7 114.4 4,875,510 549,297,557 112.66 29.52 29.60 29.62 29.41 30.12 18,516,677 29.665 -1.23%
2008-03-05 0 113.5 113.2 114.0 110.5 114.0 4,997,139 559,548,744 111.97 29.88 29.81 30.02 29.10 30.02 18,978,612 29.483 0.89%
2008-03-04 0 112.5 112.5 112.7 112.0 116.6 8,171,346 931,578,559 114.01 29.62 29.62 29.67 29.49 30.70 31,033,918 30.018 -1.83%
2008-03-03 0 114.6 114.4 114.5 113.6 116.0 7,915,914 906,873,736 114.56 30.17 30.12 30.15 29.91 30.54 30,063,814 30.165 -3.70%
2008-02-29 0 119.0 118.6 119.3 116.1 120.0 5,698,504 672,671,949 118.04 31.33 31.23 31.41 30.57 31.60 21,642,323 31.081 -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 31.57 31.54 31.60 30.91 32.36 34,282,733 31.661 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 31.18 31.10 31.23 30.46 31.46 36,028,371 31.082 3.50%
2008-02-26 0 114.4 114.4 114.5 112.9 115.5 7,315,529 835,869,627 114.26 30.12 30.12 30.15 29.73 30.41 27,783,614 30.085 2.14%
2008-02-25 0 112.0 111.9 112.0 111.3 114.2 4,116,715 462,009,427 112.23 29.49 29.46 29.49 29.31 30.07 15,634,853 29.550 0.00%
2008-02-22 0 112.0 111.9 112.0 110.6 113.4 8,476,370 945,914,196 111.59 29.49 29.46 29.49 29.12 29.86 32,192,367 29.383 -2.35%
2008-02-21 0 114.7 114.7 114.8 113.2 119.0 7,810,264 903,781,958 115.72 30.20 30.20 30.23 29.81 31.33 29,662,566 30.469 -1.88%
2008-02-20 0 116.9 116.6 116.9 116.0 121.0 7,992,020 936,870,414 117.23 30.78 30.70 30.78 30.54 31.86 30,352,857 30.866 -2.66%
2008-02-19 0 120.1 120.1 120.5 119.8 125.8 5,816,102 706,478,568 121.47 31.62 31.62 31.73 31.54 33.12 22,088,947 31.983 -0.66%
2008-02-18 0 120.9 120.0 121.0 119.2 124.1 4,107,346 497,658,427 121.16 31.83 31.60 31.86 31.39 32.68 15,599,271 31.903 -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 32.15 31.94 31.97 31.12 32.78 33,943,558 32.085 1.75%
2008-02-14 0 120.0 120.0 120.5 118.0 120.6 8,115,371 969,589,501 119.48 31.60 31.60 31.73 31.07 31.75 30,821,331 31.458 3.45%
2008-02-13 0 116.0 115.6 115.7 114.6 118.4 7,497,518 869,964,237 116.03 30.54 30.44 30.46 30.17 31.18 28,474,790 30.552 1.49%
2008-02-12 0 114.3 113.9 114.3 112.5 116.0 5,950,978 678,333,622 113.99 30.10 29.99 30.10 29.62 30.54 22,601,192 30.013 1.06%
2008-02-11 0 113.1 113.0 113.4 112.2 117.7 8,272,613 951,657,543 115.04 29.78 29.75 29.86 29.54 30.99 31,418,519 30.290 -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 31.36 31.33 31.46 30.31 31.46 37,861,945 30.864 -3.41%
2008-02-05 0 123.3 123.3 123.5 122.9 125.9 5,694,772 705,229,092 123.84 32.47 32.47 32.52 32.36 33.15 21,628,149 32.607 -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 33.15 33.15 33.18 32.54 33.83 31,865,152 33.137 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 32.49 32.49 32.54 32.12 33.36 48,201,195 32.607 -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 33.10 33.04 33.10 31.97 33.52 35,386,401 32.971 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 33.04 32.99 33.04 32.65 34.55 34,483,748 33.662 -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 33.62 33.49 33.68 33.28 34.15 34,647,304 33.707 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 32.94 32.91 33.04 32.02 33.70 39,275,351 32.818 -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 34.60 34.52 34.57 33.57 34.76 43,048,439 34.165 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 32.18 32.12 32.18 32.10 34.65 42,252,973 33.766 -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 34.23 34.20 34.31 32.02 34.36 67,373,029 33.249 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 31.02 30.91 30.94 29.75 31.54 57,259,537 30.964 -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 32.60 32.49 32.52 32.49 33.89 36,493,491 33.181 -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 34.18 34.07 34.18 32.65 34.47 39,353,216 33.431 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 34.07 34.02 34.07 32.52 34.49 49,399,583 33.666 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 34.02 33.99 34.07 33.47 34.84 58,526,902 33.971 -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 35.73 35.73 35.78 35.55 36.81 28,359,227 36.182 -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 35.99 35.99 36.05 35.81 36.78 28,795,112 36.277 -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 36.02 35.97 36.02 35.94 37.39 44,775,494 36.593 -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 37.13 37.13 37.15 36.86 37.57 78,668,297 37.199 -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 38.44 38.42 38.44 37.13 38.47 32,090,170 38.153 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 37.55 37.47 37.49 37.44 39.10 50,217,658 38.335 -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 38.71 38.55 38.63 37.13 39.21 35,970,404 37.888 1.94%
2008-01-04 0 144.2 144.7 144.8 141.9 145.1 5,805,181 835,007,928 143.84 37.97 38.10 38.13 37.36 38.21 22,047,471 37.873 1.55%
2008-01-03 0 142.0 142.1 142.2 140.0 143.9 4,538,909 642,878,983 141.64 37.39 37.42 37.44 36.86 37.89 17,238,302 37.294 -0.77%
2008-01-02 0 143.1 143.4 143.5 141.2 145.4 6,124,646 878,820,895 143.49 37.68 37.76 37.78 37.18 38.28 23,260,765 37.781 -0.76%
2007-12-31 0 144.2 144.1 144.3 138.2 145.0 5,150,503 736,761,839 143.05 37.97 37.94 37.99 36.39 38.18 19,561,072 37.665 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 36.23 36.23 36.26 36.07 37.02 27,923,620 36.425 -2.76%
2007-12-27 0 141.5 141.6 141.9 141.4 144.0 4,153,446 592,129,308 142.56 37.26 37.28 37.36 37.23 37.92 15,774,354 37.537 -0.21%
2007-12-24 0 141.8 141.9 142.2 141.7 143.6 6,039,239 860,116,436 142.42 37.34 37.36 37.44 37.31 37.81 22,936,398 37.500 0.85%
2007-12-21 0 140.6 140.6 140.7 135.1 141.1 6,844,119 950,786,889 138.92 37.02 37.02 37.05 35.57 37.15 25,993,249 36.578 4.46%
2007-12-20 0 134.6 134.6 134.7 133.2 135.2 3,097,440 415,717,620 134.21 35.44 35.44 35.47 35.07 35.60 11,763,753 35.339 0.52%
2007-12-19 0 133.9 134.7 134.8 131.0 136.9 6,698,912 895,831,632 133.73 35.26 35.47 35.49 34.49 36.05 25,441,768 35.211 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 34.47 34.41 34.44 33.83 35.20 40,353,099 34.489 -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 34.73 34.73 34.78 34.28 36.34 40,959,885 35.019 -5.72%
2007-12-14 0 139.9 139.8 140.0 137.7 141.5 5,839,203 815,493,710 139.66 36.84 36.81 36.86 36.26 37.26 22,176,683 36.773 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 36.70 36.68 36.70 36.23 37.81 32,976,139 36.838 -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 37.78 37.76 37.84 37.26 38.15 32,597,872 37.682 -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 38.60 38.57 38.60 37.28 38.68 32,637,211 37.952 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 36.89 36.81 36.84 36.81 38.15 33,255,588 37.393 -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 37.23 37.13 37.15 37.15 39.44 34,537,218 38.138 -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 38.89 38.81 38.92 38.65 40.02 27,855,835 39.178 -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 39.73 39.71 39.76 39.00 40.36 49,877,841 39.792 -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 40.02 40.00 40.02 39.13 40.29 40,200,165 39.776 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 39.52 39.50 39.79 38.73 40.26 53,786,776 39.572 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 38.52 38.36 38.39 37.78 39.31 53,355,080 38.483 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 37.89 37.84 37.86 37.57 38.15 71,246,297 37.901 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 36.84 36.84 36.86 35.70 36.94 46,061,894 36.310 1.38%
2007-11-27 0 138.0 137.5 137.8 134.3 139.9 7,125,636 976,345,885 137.02 36.34 36.20 36.28 35.36 36.84 27,062,421 36.078 -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 36.84 36.84 36.86 35.76 36.86 32,776,100 36.487 5.35%
2007-11-23 0 132.8 132.7 132.9 129.0 133.9 6,772,257 894,829,470 132.13 34.97 34.94 34.99 33.97 35.26 25,720,324 34.791 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 33.89 33.97 33.99 33.44 35.94 39,089,102 34.714 -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 34.68 34.76 34.78 34.52 35.76 39,666,299 35.104 -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 36.78 36.78 36.84 34.31 36.89 54,562,750 35.488 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 36.49 36.57 36.63 35.86 36.97 27,869,523 36.430 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 36.26 36.15 36.26 36.07 37.31 44,824,999 36.439 -4.77%
2007-11-15 0 144.6 144.5 144.7 144.2 148.3 5,440,753 796,333,180 146.36 38.07 38.05 38.10 37.97 39.05 20,663,411 38.538 -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 39.44 39.07 39.36 38.50 39.50 33,173,493 39.161 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 38.10 38.05 38.07 36.36 38.57 49,872,296 37.443 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 37.31 37.23 37.39 35.60 38.02 41,370,764 36.569 -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 37.57 37.55 37.65 37.13 38.47 31,084,510 37.890 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 37.42 37.44 37.55 36.39 37.52 32,078,347 36.914 -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 38.31 38.21 38.42 37.15 38.63 50,108,225 38.151 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 37.60 37.60 37.63 34.36 37.68 67,966,488 36.144 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 34.97 34.81 34.91 34.89 37.55 37,289,101 36.107 -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 37.02 37.07 37.10 36.41 38.28 42,526,741 37.410 -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 39.21 39.05 39.18 38.81 40.10 32,704,529 39.440 -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 39.68 39.65 39.71 39.28 40.55 34,894,118 39.831 -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 40.60 40.60 40.65 40.02 40.81 53,170,032 40.371 -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 41.73 41.63 41.73 38.44 42.00 51,038,250 40.564 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 38.31 38.42 38.44 36.10 38.44 54,684,302 37.296 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 36.41 36.36 36.41 34.31 36.57 57,546,517 35.382 7.79%
2007-10-24 0 128.3 128.4 128.9 127.8 132.8 6,664,699 864,200,161 129.67 33.78 33.81 33.94 33.65 34.97 25,311,830 34.142 -1.38%
2007-10-23 0 130.1 130.3 130.4 125.9 130.7 7,323,846 944,546,255 128.97 34.26 34.31 34.33 33.15 34.41 27,815,202 33.958 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 32.99 32.91 32.94 32.91 33.83 39,153,868 33.298 -5.43%
2007-10-18 0 132.5 132.4 132.5 132.4 135.5 5,788,365 775,822,729 134.03 34.89 34.86 34.89 34.86 35.68 21,983,605 35.291 -0.67%
2007-10-17 0 133.4 132.9 133.4 128.3 134.0 5,586,279 735,504,821 131.66 35.12 34.99 35.12 33.78 35.28 21,216,104 34.667 2.62%
2007-10-16 0 130.0 129.8 129.9 129.5 136.0 6,877,894 915,972,462 133.18 34.23 34.18 34.20 34.10 35.81 26,121,522 35.066 -5.39%
2007-10-15 0 137.4 136.9 137.4 132.1 138.8 4,595,468 624,475,146 135.89 36.18 36.05 36.18 34.78 36.55 17,453,107 35.780 0.96%
2007-10-12 0 136.1 135.4 135.8 134.0 138.7 5,442,930 742,713,189 136.45 35.84 35.65 35.76 35.28 36.52 20,671,679 35.929 0.07%
2007-10-11 0 136.0 136.2 136.3 132.3 138.3 4,755,594 641,308,333 134.85 35.81 35.86 35.89 34.84 36.41 18,061,249 35.507 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 35.07 35.07 35.10 34.52 36.39 33,148,981 35.658 -0.67%
2007-10-09 0 134.1 133.2 134.1 125.4 134.4 6,537,162 847,664,527 129.67 35.31 35.07 35.31 33.02 35.39 24,827,458 34.142 5.92%
2007-10-08 0 126.6 126.5 126.9 125.7 132.4 4,945,780 645,259,870 130.47 33.33 33.31 33.41 33.10 34.86 18,783,555 34.352 -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 33.68 33.57 33.70 31.94 33.70 35,308,772 32.859 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 31.99 31.99 32.10 31.57 33.31 44,304,122 32.266 -4.26%
2007-10-03 0 126.9 126.9 127.3 126.2 134.0 7,427,371 975,525,149 131.34 33.41 33.41 33.52 33.23 35.28 28,208,379 34.583 -5.51%
2007-10-02 0 134.3 134.0 134.5 131.2 134.5 7,481,609 994,994,019 132.99 35.36 35.28 35.41 34.55 35.41 28,414,369 35.017 5.17%
2007-09-28 0 128.2 127.9 128.0 126.7 131.0 7,324,254 939,133,326 128.22 33.62 33.55 33.57 33.23 34.36 27,925,666 33.630 -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 34.20 34.10 34.12 32.42 34.36 38,126,069 33.688 4.99%
2007-09-25 0 124.2 124.0 124.3 123.5 125.7 3,952,634 491,658,526 124.39 32.57 32.52 32.60 32.39 32.97 15,070,468 32.624 -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 32.81 32.78 32.81 32.02 33.62 32,930,889 32.722 0.97%
2007-09-21 0 123.9 123.8 123.9 123.2 127.5 6,365,908 799,043,413 125.52 32.50 32.47 32.50 32.31 33.44 24,271,717 32.921 -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 33.34 33.31 33.39 33.31 33.78 40,009,144 33.598 -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 33.73 33.62 33.78 32.78 34.07 68,331,456 33.251 7.17%
2007-09-18 0 120.0 119.9 120.0 118.4 121.8 7,699,696 923,199,739 119.90 31.47 31.45 31.47 31.05 31.95 29,357,138 31.447 0.08%
2007-09-17 0 119.9 119.4 119.8 119.5 127.0 7,989,783 983,254,570 123.06 31.45 31.32 31.42 31.34 33.31 30,463,172 32.277 -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 33.52 33.44 33.49 32.42 34.23 69,300,283 33.034 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 31.92 31.92 31.95 30.97 32.13 58,952,864 31.612 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 31.21 31.13 31.16 30.19 31.47 63,799,267 30.980 3.93%
2007-09-11 0 114.5 114.2 114.5 113.4 115.8 5,576,483 639,075,903 114.60 30.03 29.95 30.03 29.74 30.37 21,261,824 30.057 -0.52%
2007-09-10 0 115.1 115.2 115.5 113.4 115.9 5,304,524 609,219,870 114.85 30.19 30.21 30.29 29.74 30.40 20,224,908 30.122 -1.29%
2007-09-07 0 116.6 116.4 116.5 115.3 116.8 4,995,684 579,651,494 116.03 30.58 30.53 30.56 30.24 30.63 19,047,373 30.432 0.52%
2007-09-06 0 116.0 115.8 116.0 112.7 116.8 6,493,073 751,388,440 115.72 30.42 30.37 30.42 29.56 30.63 24,756,567 30.351 1.13%
2007-09-05 0 114.7 114.8 114.9 111.5 115.4 6,096,132 693,253,881 113.72 30.08 30.11 30.14 29.24 30.27 23,243,124 29.826 0.79%
2007-09-04 0 113.8 113.6 113.8 113.6 115.0 3,047,602 349,119,943 114.56 29.85 29.79 29.85 29.79 30.16 11,619,793 30.045 -0.61%
2007-09-03 0 114.5 114.3 114.6 112.9 115.2 4,004,870 456,828,893 114.07 30.03 29.98 30.06 29.61 30.21 15,269,632 29.917 -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 30.08 30.08 30.11 29.06 30.29 34,891,837 29.804 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 29.38 29.32 29.43 28.93 29.45 36,094,936 29.118 2.66%
2007-08-29 0 109.1 108.7 109.0 108.1 110.9 7,761,950 846,086,619 109.00 28.61 28.51 28.59 28.35 29.09 29,594,498 28.589 -1.53%
2007-08-28 0 110.8 110.9 111.2 110.6 112.6 6,056,374 674,139,701 111.31 29.06 29.09 29.17 29.01 29.53 23,091,536 29.194 -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 29.35 29.27 29.35 28.96 29.38 40,993,566 29.157 2.94%
2007-08-24 0 108.7 108.6 108.7 107.9 110.2 6,090,509 662,803,569 108.83 28.51 28.48 28.51 28.30 28.90 23,221,685 28.542 -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 28.72 28.77 28.80 28.06 29.19 42,993,438 28.612 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 27.98 27.96 27.98 26.91 28.22 40,384,389 27.603 3.59%
2007-08-21 0 103.0 102.6 103.0 101.6 108.2 9,087,288 944,856,483 103.98 27.01 26.91 27.01 26.65 28.38 34,647,701 27.270 0.39%
2007-08-20 0 102.6 102.3 102.5 100.0 103.7 8,982,782 909,574,347 101.26 26.91 26.83 26.88 26.23 27.20 34,249,244 26.558 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 25.94 25.97 26.00 24.75 26.02 50,165,803 25.352 -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 26.02 26.04 26.06 25.57 26.07 44,485,019 25.853 -3.03%
2007-08-15 0 102.3 102.3 102.5 101.5 104.8 6,275,467 642,922,264 102.45 26.83 26.83 26.88 26.62 27.49 23,926,886 26.870 -2.76%
2007-08-14 0 105.2 104.6 105.0 104.1 105.8 3,515,988 368,329,967 104.76 27.59 27.43 27.54 27.30 27.75 13,405,639 27.476 0.00%
2007-08-13 0 105.2 105.1 105.2 102.9 105.9 6,097,854 637,669,058 104.57 27.59 27.57 27.59 26.99 27.78 23,249,690 27.427 1.94%
2007-08-10 0 103.2 103.2 103.5 102.9 104.5 7,152,217 742,132,870 103.76 27.07 27.07 27.15 26.99 27.41 27,269,729 27.215 -3.01%
2007-08-09 0 106.4 106.2 106.4 105.9 108.0 5,448,198 582,512,934 106.92 27.91 27.85 27.91 27.78 28.33 20,772,703 28.042 -1.12%
2007-08-08 0 107.6 107.4 107.6 105.7 108.0 5,334,526 571,820,783 107.19 28.22 28.17 28.22 27.72 28.33 20,339,299 28.114 2.97%
2007-08-07 0 104.5 105.2 105.4 104.1 106.2 5,095,539 535,411,738 105.07 27.41 27.59 27.64 27.30 27.85 19,428,097 27.559 -0.48%
2007-08-06 0 105.0 105.0 105.1 104.2 105.9 7,876,212 827,987,597 105.13 27.54 27.54 27.57 27.33 27.78 30,030,152 27.572 -1.32%
2007-08-03 0 106.4 106.4 106.6 105.9 107.7 5,886,168 629,215,139 106.90 27.91 27.91 27.96 27.78 28.25 22,442,580 28.037 -0.28%
2007-08-02 0 106.7 107.0 107.3 103.9 107.6 8,552,867 910,799,476 106.49 27.98 28.06 28.14 27.25 28.22 32,610,079 27.930 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 27.64 27.59 27.62 27.54 28.98 47,048,959 28.042 -5.05%
2007-07-31 0 111.0 111.2 111.3 109.5 111.2 4,616,042 508,688,469 110.20 29.11 29.17 29.19 28.72 29.17 17,599,887 28.903 1.83%
2007-07-30 0 109.0 109.1 109.3 106.4 109.6 6,796,812 736,589,640 108.37 28.59 28.61 28.67 27.91 28.75 25,914,653 28.424 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 28.22 28.19 28.22 28.12 29.03 45,453,419 28.587 -3.50%
2007-07-26 0 111.5 111.1 111.2 111.2 114.7 6,991,565 791,900,817 113.27 29.24 29.14 29.17 29.17 30.08 26,657,200 29.707 -2.79%
2007-07-25 0 114.7 114.5 114.7 113.0 116.4 8,266,681 953,511,256 115.34 30.08 30.03 30.08 29.64 30.53 31,518,919 30.252 -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 30.16 30.16 30.29 30.03 30.53 53,472,184 30.260 0.26%
2007-07-23 0 114.7 114.6 114.7 113.8 115.8 6,571,262 754,452,996 114.81 30.08 30.06 30.08 29.85 30.37 25,054,683 30.112 0.61%
2007-07-20 0 114.0 114.0 114.1 112.7 115.0 7,003,223 796,995,039 113.80 29.90 29.90 29.93 29.56 30.16 26,701,650 29.848 0.00%
2007-07-19 0 114.0 114.1 114.2 109.1 114.5 8,787,189 989,738,194 112.63 29.90 29.93 29.95 28.61 30.03 33,503,494 29.541 4.20%
2007-07-18 0 109.4 109.7 109.8 108.1 110.0 4,798,459 525,013,464 109.41 28.69 28.77 28.80 28.35 28.85 18,295,401 28.696 -0.18%
2007-07-17 0 109.6 109.8 109.9 107.1 110.0 5,111,430 557,161,506 109.00 28.75 28.80 28.82 28.09 28.85 19,488,686 28.589 2.14%
2007-07-16 0 107.3 107.4 107.8 106.9 110.2 5,107,295 555,034,000 108.67 28.14 28.17 28.27 28.04 28.90 19,472,920 28.503 -1.74%
2007-07-13 0 109.2 109.0 109.2 109.0 111.0 6,025,356 663,707,341 110.15 28.64 28.59 28.64 28.59 29.11 22,973,272 28.890 0.18%
2007-07-12 0 109.0 108.8 108.9 108.0 110.6 6,613,246 725,595,485 109.72 28.59 28.54 28.56 28.33 29.01 25,214,759 28.777 0.74%
2007-07-11 0 108.2 108.1 108.3 107.0 110.6 7,155,152 779,832,892 108.99 28.38 28.35 28.40 28.06 29.01 27,280,919 28.585 -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 28.67 28.59 28.61 28.46 28.98 56,321,247 28.707 -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 29.17 29.17 29.19 29.11 29.61 57,602,820 29.287 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 28.90 28.90 28.93 26.75 28.96 64,656,361 27.962 7.09%
2007-07-05 0 102.9 102.7 102.8 102.2 103.4 6,043,390 620,524,677 102.68 26.99 26.94 26.96 26.80 27.12 23,042,031 26.930 0.39%
2007-07-04 0 102.5 102.5 102.7 102.0 102.8 9,746,936 997,775,175 102.37 26.88 26.88 26.94 26.75 26.96 37,162,785 26.849 0.10%
2007-07-03 0 102.4 102.4 102.5 102.1 103.4 6,795,948 695,744,831 102.38 26.86 26.86 26.88 26.78 27.12 25,911,358 26.851 0.00%
2007-06-29 0 102.4 102.4 102.5 102.0 103.1 5,078,607 520,962,619 102.58 26.86 26.86 26.88 26.75 27.04 19,363,539 26.904 -0.19%
2007-06-28 0 102.6 102.5 102.6 102.4 103.4 6,533,849 671,885,445 102.83 26.91 26.88 26.91 26.86 27.12 24,912,036 26.970 0.10%
2007-06-27 0 102.5 102.6 102.7 102.2 103.8 4,825,485 496,501,848 102.89 26.88 26.91 26.94 26.80 27.22 18,398,444 26.986 -0.19%
2007-06-26 0 102.7 102.6 102.8 101.5 103.8 8,618,182 886,361,704 102.85 26.94 26.91 26.96 26.62 27.22 32,859,110 26.975 0.69%
2007-06-25 0 102.0 101.8 102.0 101.4 102.8 4,908,347 500,479,099 101.96 26.75 26.70 26.75 26.59 26.96 18,714,378 26.743 -0.68%
2007-06-22 0 102.7 102.6 103.0 102.2 103.4 6,601,912 678,843,105 102.83 26.94 26.91 27.01 26.80 27.12 25,171,545 26.969 -1.25%
2007-06-21 0 104.0 104.0 104.1 103.0 105.0 5,496,222 571,089,300 103.91 27.28 27.28 27.30 27.01 27.54 20,955,808 27.252 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 26.96 26.94 26.96 26.75 27.51 52,765,263 27.136 0.49%
2007-06-18 0 102.3 102.3 102.5 102.0 103.0 5,731,375 587,586,948 102.52 26.83 26.83 26.88 26.75 27.01 21,852,391 26.889 0.29%
2007-06-15 0 102.0 102.0 102.1 101.2 102.4 4,913,496 499,858,945 101.73 26.75 26.75 26.78 26.54 26.86 18,734,010 26.682 0.10%
2007-06-14 0 101.9 101.9 102.0 100.9 102.5 6,151,233 625,748,873 101.73 26.73 26.73 26.75 26.46 26.88 23,453,211 26.681 0.20%
2007-06-13 0 101.7 101.3 101.7 100.3 101.8 2,110,829 213,221,198 101.01 26.67 26.57 26.67 26.31 26.70 8,048,097 26.493 0.39%
2007-06-12 0 101.3 101.5 101.6 100.3 102.3 3,718,275 376,878,141 101.36 26.57 26.62 26.65 26.31 26.83 14,176,912 26.584 -0.78%
2007-06-11 0 102.1 102.0 102.1 102.0 102.7 3,752,078 383,674,840 102.26 26.78 26.75 26.78 26.75 26.94 14,305,795 26.820 0.00%
2007-06-08 0 102.1 102.0 102.1 102.0 102.4 5,218,367 533,062,121 102.15 26.78 26.75 26.78 26.75 26.86 19,896,412 26.792 -1.16%
2007-06-07 0 103.3 103.5 103.6 101.7 103.8 5,005,216 514,706,713 102.83 27.09 27.15 27.17 26.67 27.22 19,083,717 26.971 0.10%
2007-06-06 0 103.2 103.3 103.5 102.5 104.1 8,068,832 833,603,648 103.31 27.07 27.09 27.15 26.88 27.30 30,764,567 27.096 -0.29%
2007-06-05 0 103.5 103.5 103.6 103.0 104.2 4,865,381 504,366,475 103.66 27.15 27.15 27.17 27.01 27.33 18,550,559 27.189 0.88%
2007-06-04 0 102.6 102.6 102.7 101.3 102.8 4,366,514 446,123,413 102.17 26.91 26.91 26.94 26.57 26.96 16,648,495 26.797 1.28%
2007-06-01 0 101.3 101.3 101.8 100.8 102.1 6,711,359 679,301,609 101.22 26.57 26.57 26.70 26.44 26.78 25,588,840 26.547 0.20%
2007-05-31 0 101.1 101.1 101.2 99.85 101.3 7,108,250 716,192,053 100.76 26.52 26.52 26.54 26.19 26.57 27,102,093 26.426 1.15%
2007-05-30 0 99.95 99.85 99.90 99.80 101.0 8,405,472 842,299,029 100.21 26.21 26.19 26.20 26.18 26.49 32,048,097 26.282 -1.82%
2007-05-29 0 101.8 101.8 102.0 101.4 102.5 6,382,536 649,725,318 101.80 26.70 26.70 26.75 26.59 26.88 24,335,115 26.699 -0.78%
2007-05-28 0 102.6 102.4 102.6 102.2 103.2 2,644,785 271,098,664 102.50 26.91 26.86 26.91 26.80 27.07 10,083,946 26.884 0.49%
2007-05-25 0 102.1 102.3 102.4 101.1 102.4 6,470,502 658,473,668 101.77 26.78 26.83 26.86 26.52 26.86 24,670,509 26.691 -1.45%
2007-05-23 0 103.6 103.5 103.7 103.4 104.4 3,176,824 329,769,136 103.80 27.17 27.15 27.20 27.12 27.38 12,112,486 27.226 -0.29%
2007-05-22 0 103.9 103.7 104.0 103.3 106.0 4,600,902 479,533,335 104.23 27.25 27.20 27.28 27.09 27.80 17,542,162 27.336 -1.61%
2007-05-21 0 105.6 105.4 105.6 105.5 106.8 2,597,423 275,212,646 105.96 27.70 27.64 27.70 27.67 28.01 9,903,366 27.790 -0.09%
2007-05-18 0 105.7 105.6 105.7 104.6 107.5 4,739,459 500,583,025 105.62 27.72 27.70 27.72 27.43 28.19 18,070,447 27.702 -2.04%
2007-05-17 0 107.9 107.8 108.0 106.0 108.0 5,306,944 569,843,830 107.38 28.30 28.27 28.33 27.80 28.33 20,234,135 28.163 2.37%
2007-05-16 0 105.4 105.1 105.4 103.9 106.0 2,356,150 247,420,430 105.01 27.64 27.57 27.64 27.25 27.80 8,983,448 27.542 1.35%
2007-05-15 0 104.0 103.6 104.0 103.6 106.0 4,399,536 461,647,709 104.93 27.28 27.17 27.28 27.17 27.80 16,774,401 27.521 -1.33%
2007-05-14 0 105.4 105.4 105.6 105.1 107.0 7,519,585 797,807,029 106.10 27.64 27.64 27.70 27.57 28.06 28,670,417 27.827 2.73%
2007-05-11 0 102.6 102.5 102.8 101.9 102.9 5,642,350 578,098,561 102.46 26.91 26.88 26.96 26.73 26.99 21,512,959 26.872 -1.16%
2007-05-10 0 103.8 103.8 103.9 103.7 105.2 3,976,388 415,650,417 104.53 27.22 27.22 27.25 27.20 27.59 15,161,036 27.416 -1.80%
2007-05-09 0 105.7 105.8 105.9 105.0 106.9 3,981,686 420,773,361 105.68 27.72 27.75 27.78 27.54 28.04 15,181,236 27.717 -0.28%
2007-05-08 0 106.0 105.6 106.0 105.6 108.5 4,611,388 494,487,430 107.23 27.80 27.70 27.80 27.70 28.46 17,582,143 28.124 -1.17%
2007-05-07 0 109.0 109.9 110.1 108.6 111.5 6,038,096 667,864,366 110.61 28.13 28.36 28.42 28.03 28.78 23,395,313 28.547 -0.46%
2007-05-04 0 109.5 109.6 109.7 107.2 109.7 6,699,867 724,787,768 108.18 28.26 28.29 28.31 27.67 28.31 25,959,422 27.920 2.91%
2007-05-03 0 106.4 106.4 106.6 104.6 106.8 7,811,955 825,721,077 105.70 27.46 27.46 27.51 27.00 27.56 30,268,338 27.280 3.20%
2007-05-02 0 103.1 103.0 103.3 102.8 104.8 4,565,902 471,173,802 103.19 26.61 26.58 26.66 26.53 27.05 17,691,124 26.633 1.08%
2007-04-30 0 102.0 102.3 102.4 101.4 104.4 3,974,455 407,114,790 102.43 26.33 26.40 26.43 26.17 26.94 15,399,493 26.437 -1.35%
2007-04-27 0 103.4 103.4 103.5 103.2 105.2 4,526,633 471,313,449 104.12 26.69 26.69 26.71 26.63 27.15 17,538,972 26.872 -1.52%
2007-04-26 0 105.0 105.0 105.2 103.6 105.7 5,871,991 615,218,765 104.77 27.10 27.10 27.15 26.74 27.28 22,751,719 27.041 1.45%
2007-04-25 0 103.5 103.5 103.6 102.7 103.8 3,568,036 368,751,143 103.35 26.71 26.71 26.74 26.51 26.79 13,824,775 26.673 0.78%
2007-04-24 0 102.7 102.7 102.8 101.4 103.0 3,087,775 315,894,921 102.31 26.51 26.51 26.53 26.17 26.58 11,963,947 26.404 0.98%
2007-04-23 0 101.7 101.4 102.0 100.9 103.4 2,229,007 227,139,410 101.90 26.25 26.17 26.33 26.04 26.69 8,636,550 26.300 0.30%
2007-04-20 0 101.4 101.5 101.6 100.3 102.6 3,734,352 378,430,259 101.34 26.17 26.20 26.22 25.89 26.48 14,469,186 26.154 0.60%
2007-04-19 0 100.8 100.6 100.8 100.2 103.3 4,252,988 431,948,122 101.56 26.02 25.96 26.02 25.86 26.66 16,478,702 26.213 -2.42%
2007-04-18 0 103.3 103.1 103.4 103.0 105.4 3,101,186 321,232,936 103.58 26.66 26.61 26.69 26.58 27.20 12,015,910 26.734 0.29%
2007-04-17 0 103.0 103.0 103.1 101.6 103.5 2,890,416 296,256,552 102.50 26.58 26.58 26.61 26.22 26.71 11,199,257 26.453 0.39%
2007-04-16 0 102.6 102.8 102.9 101.1 102.8 4,508,554 459,589,386 101.94 26.48 26.53 26.56 26.09 26.53 17,468,922 26.309 2.29%
2007-04-13 0 100.3 100.4 100.5 99.90 102.0 6,120,581 615,792,208 100.61 25.89 25.91 25.94 25.78 26.33 23,714,911 25.966 -1.57%
2007-04-12 0 101.9 102.0 102.1 101.7 104.5 3,459,345 357,701,367 103.40 26.30 26.33 26.35 26.25 26.97 13,403,639 26.687 -1.16%
2007-04-11 0 103.1 102.9 103.1 101.4 105.3 5,191,301 536,464,628 103.34 26.61 26.56 26.61 26.17 27.18 20,114,306 26.671 -1.15%
2007-04-10 0 104.3 103.8 103.9 103.6 106.8 5,429,932 570,584,314 105.08 26.92 26.79 26.82 26.74 27.56 21,038,910 27.120 -0.48%
2007-04-04 0 104.8 104.6 104.8 104.3 106.0 9,135,287 957,755,663 104.84 27.05 27.00 27.05 26.92 27.36 35,395,743 27.058 2.34%
2007-04-03 0 102.4 102.5 102.6 101.3 102.6 4,991,872 508,651,801 101.90 26.43 26.45 26.48 26.14 26.48 19,341,595 26.298 1.99%
2007-04-02 0 100.4 100.3 100.5 99.60 101.8 7,045,274 708,341,788 100.54 25.91 25.89 25.94 25.71 26.27 27,297,742 25.949 1.52%
2007-03-30 0 98.90 98.90 99.10 98.35 99.30 3,350,572 331,095,003 98.817 25.53 25.53 25.58 25.38 25.63 12,982,185 25.504 0.10%
2007-03-29 0 98.80 98.85 98.90 96.60 99.00 6,257,657 613,689,597 98.070 25.50 25.51 25.53 24.93 25.55 24,246,028 25.311 1.96%
2007-03-28 0 96.90 96.70 96.80 96.40 98.40 6,277,345 609,695,789 97.126 25.01 24.96 24.98 24.88 25.40 24,322,311 25.067 -1.17%
2007-03-27 0 98.05 97.95 98.15 97.80 98.55 3,867,571 379,306,862 98.074 25.31 25.28 25.33 25.24 25.43 14,985,358 25.312 -0.15%
2007-03-26 0 98.20 98.40 98.50 97.70 98.40 4,720,735 462,756,277 98.026 25.34 25.40 25.42 25.22 25.40 18,291,043 25.300 0.46%
2007-03-23 0 97.75 97.80 97.85 97.20 98.25 4,614,958 450,955,955 97.716 25.23 25.24 25.25 25.09 25.36 17,881,197 25.220 0.93%
2007-03-22 0 96.85 96.75 96.90 96.00 97.30 9,394,877 908,346,368 96.685 25.00 24.97 25.01 24.78 25.11 36,401,555 24.954 2.43%
2007-03-21 0 94.55 94.55 94.65 92.90 94.80 5,647,260 531,042,556 94.035 24.40 24.40 24.43 23.98 24.47 21,880,973 24.270 2.27%
2007-03-20 0 92.45 92.50 92.55 92.25 94.25 3,385,587 314,885,170 93.008 23.86 23.87 23.89 23.81 24.32 13,117,855 24.004 -1.12%
2007-03-19 0 93.50 93.80 93.90 92.35 93.80 2,561,897 238,136,073 92.953 24.13 24.21 24.23 23.83 24.21 9,926,371 23.990 1.30%
2007-03-16 0 92.30 92.45 92.50 90.65 93.00 5,150,636 475,384,888 92.296 23.82 23.86 23.87 23.40 24.00 19,956,745 23.821 0.44%
2007-03-15 0 91.90 91.95 92.05 91.60 93.20 3,611,208 332,296,251 92.018 23.72 23.73 23.76 23.64 24.05 13,992,050 23.749 0.55%
2007-03-14 0 91.40 91.25 91.35 91.00 92.00 5,175,804 473,196,988 91.425 23.59 23.55 23.58 23.49 23.74 20,054,261 23.596 -2.87%
2007-03-13 0 94.10 93.90 94.00 93.70 95.00 3,236,428 305,299,250 94.332 24.29 24.23 24.26 24.18 24.52 12,539,921 24.346 -1.26%
2007-03-12 0 95.30 95.25 95.55 94.05 95.60 9,059,243 859,009,366 94.821 24.60 24.58 24.66 24.27 24.67 35,101,102 24.472 0.63%
2007-03-09 0 94.70 94.70 94.75 91.80 94.75 5,672,849 526,709,106 92.847 24.44 24.44 24.45 23.69 24.45 21,980,120 23.963 2.38%
2007-03-08 0 92.50 92.50 92.55 90.50 93.85 5,697,188 525,732,161 92.279 23.87 23.87 23.89 23.36 24.22 22,074,425 23.816 2.21%
2007-03-07 0 90.50 90.55 90.80 90.30 93.10 6,851,804 629,831,758 91.922 23.36 23.37 23.43 23.31 24.03 26,548,120 23.724 -0.39%
2007-03-06 0 90.85 90.80 91.15 90.10 93.00 8,070,521 736,015,800 91.198 23.45 23.43 23.52 23.25 24.00 31,270,182 23.537 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 23.10 23.07 23.10 22.66 23.98 48,308,166 23.273 -4.23%
2007-03-02 0 93.45 93.40 93.50 92.80 94.10 6,410,448 598,642,722 93.385 24.12 24.11 24.13 23.95 24.29 24,838,034 24.102 0.70%
2007-03-01 0 92.80 92.70 92.80 92.65 95.50 9,235,123 871,841,753 94.405 23.95 23.92 23.95 23.91 24.65 35,782,570 24.365 -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 24.71 24.71 24.83 24.29 25.14 54,961,361 24.684 -3.87%
2007-02-27 0 99.60 99.40 99.45 99.00 102.0 5,202,697 520,543,508 100.05 25.71 25.65 25.67 25.55 26.33 20,158,461 25.823 -2.45%
2007-02-26 0 102.1 102.2 102.4 101.8 103.0 1,921,491 196,738,896 102.39 26.35 26.38 26.43 26.27 26.58 7,445,043 26.425 -0.39%
2007-02-23 0 102.5 102.3 102.5 102.1 104.5 3,011,920 309,549,052 102.77 26.45 26.40 26.45 26.35 26.97 11,670,038 26.525 -1.35%
2007-02-22 0 103.9 103.8 104.1 102.0 104.3 3,249,153 335,196,908 103.16 26.82 26.79 26.87 26.33 26.92 12,589,225 26.626 2.97%
2007-02-21 0 100.9 100.6 100.7 100.6 102.2 3,346,899 340,079,050 101.61 26.04 25.96 25.99 25.96 26.38 12,967,954 26.225 -0.59%
2007-02-16 0 101.5 101.4 101.6 100.2 102.2 5,131,816 519,964,260 101.32 26.20 26.17 26.22 25.86 26.38 19,883,824 26.150 -0.98%
2007-02-15 0 102.5 102.3 102.5 101.3 103.8 4,995,871 512,984,363 102.68 26.45 26.40 26.45 26.14 26.79 19,357,089 26.501 1.18%
2007-02-14 0 101.3 101.2 101.3 100.5 103.1 4,035,052 411,685,000 102.03 26.14 26.12 26.14 25.94 26.61 15,634,283 26.332 0.00%
2007-02-13 0 101.3 101.1 101.3 101.1 105.7 6,394,572 656,510,084 102.67 26.14 26.09 26.14 26.09 27.28 24,776,521 26.497 -3.89%
2007-02-12 0 105.4 105.0 105.3 104.9 106.2 4,736,196 499,944,877 105.56 27.20 27.10 27.18 27.07 27.41 18,350,948 27.244 -1.03%
2007-02-09 0 106.5 106.1 106.8 105.3 107.1 3,487,402 370,613,599 106.27 27.49 27.38 27.56 27.18 27.64 13,512,349 27.428 0.47%
2007-02-08 0 106.0 106.4 106.5 103.1 106.3 4,364,617 455,374,569 104.33 27.36 27.46 27.49 26.61 27.43 16,911,222 26.927 0.57%
2007-02-07 0 105.4 105.6 105.8 104.7 107.0 2,814,754 296,996,246 105.51 27.20 27.25 27.31 27.02 27.62 10,906,095 27.232 -0.85%
2007-02-06 0 106.3 106.3 106.6 105.4 107.5 3,450,356 367,183,814 106.42 27.43 27.43 27.51 27.20 27.74 13,368,810 27.466 1.43%
2007-02-05 0 104.8 104.8 104.9 104.4 108.6 4,577,973 488,994,010 106.81 27.05 27.05 27.07 26.94 28.03 17,737,895 27.568 -2.06%
2007-02-02 0 107.0 106.9 107.1 106.9 108.6 5,539,880 596,843,114 107.74 27.62 27.59 27.64 27.59 28.03 21,464,916 27.806 1.04%
2007-02-01 0 105.9 105.5 105.9 103.7 106.5 6,111,182 644,922,322 105.53 27.33 27.23 27.33 26.76 27.49 23,678,493 27.237 3.02%
2007-01-31 0 102.8 103.0 103.2 102.6 105.0 7,560,672 783,710,380 103.66 26.53 26.58 26.63 26.48 27.10 29,294,712 26.753 0.10%
2007-01-30 0 102.7 102.4 102.6 100.9 103.0 4,056,448 414,526,879 102.19 26.51 26.43 26.48 26.04 26.58 15,717,185 26.374 1.58%
2007-01-29 0 101.1 101.0 101.1 100.0 101.6 2,615,590 263,857,998 100.88 26.09 26.07 26.09 25.81 26.22 10,134,411 26.036 0.30%
2007-01-26 0 100.8 100.8 101.0 99.90 101.2 4,845,063 486,708,568 100.45 26.02 26.02 26.07 25.78 26.12 18,772,766 25.926 -1.85%
2007-01-25 0 102.7 102.5 102.8 101.6 105.5 3,206,868 331,560,440 103.39 26.51 26.45 26.53 26.22 27.23 12,425,387 26.684 -1.34%
2007-01-24 0 104.1 104.1 104.5 102.2 106.8 4,648,608 483,636,952 104.04 26.87 26.87 26.97 26.38 27.56 18,011,578 26.851 -1.61%
2007-01-23 0 105.8 105.6 105.7 105.4 108.0 6,224,388 662,471,631 106.43 27.31 27.25 27.28 27.20 27.87 24,117,123 27.469 -2.76%
2007-01-22 0 108.8 108.3 108.4 106.0 109.9 6,571,869 709,936,659 108.03 28.08 27.95 27.98 27.36 28.36 25,463,479 27.881 3.23%
2007-01-19 0 105.4 105.5 105.6 104.0 105.5 6,278,196 659,327,715 105.02 27.20 27.23 27.25 26.84 27.23 24,325,608 27.104 1.35%
2007-01-18 0 104.0 104.0 104.1 102.0 104.1 5,206,918 537,064,382 103.14 26.84 26.84 26.87 26.33 26.87 20,174,816 26.621 2.16%
2007-01-17 0 101.8 101.7 101.8 99.90 102.4 4,391,721 446,127,247 101.58 26.27 26.25 26.27 25.78 26.43 17,016,239 26.218 0.59%
2007-01-16 0 101.2 101.1 101.6 101.1 103.5 4,168,675 427,567,499 102.57 26.12 26.09 26.22 26.09 26.71 16,152,021 26.471 -1.56%
2007-01-15 0 102.8 103.0 103.1 99.90 103.3 6,949,636 706,556,062 101.67 26.53 26.58 26.61 25.78 26.66 26,927,182 26.240 3.26%
2007-01-12 0 99.55 99.50 99.55 99.00 99.75 4,769,997 472,453,806 99.047 25.69 25.68 25.69 25.55 25.74 18,481,914 25.563 1.37%
2007-01-11 0 98.20 98.10 98.20 98.05 99.45 4,756,867 468,337,912 98.455 25.34 25.32 25.34 25.31 25.67 18,431,040 25.410 0.20%
2007-01-10 0 98.00 98.00 98.05 97.80 100.1 7,688,998 766,648,149 99.707 25.29 25.29 25.31 25.24 25.83 29,791,927 25.733 -3.64%
2007-01-09 0 101.7 101.6 101.7 101.5 104.4 6,394,944 655,896,471 102.56 26.25 26.22 26.25 26.20 26.94 24,777,962 26.471 -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 26.66 26.69 26.74 25.55 27.10 50,500,103 26.511 3.30%
2007-01-05 0 100.0 100.0 100.2 95.00 100.5 8,845,657 870,972,833 98.463 25.81 25.81 25.86 24.52 25.94 34,273,538 25.412 4.33%
2007-01-04 0 95.85 95.80 95.90 95.45 99.30 4,805,796 467,687,054 97.317 24.74 24.73 24.75 24.63 25.63 18,620,622 25.117 -2.99%
2007-01-03 0 98.80 98.45 98.75 97.75 99.80 6,191,210 611,818,543 98.821 25.50 25.41 25.49 25.23 25.76 23,988,571 25.505 0.87%
2007-01-02 0 97.95 97.85 97.95 95.80 98.00 4,239,251 411,623,376 97.098 25.28 25.25 25.28 24.73 25.29 16,425,476 25.060 2.30%
2006-12-29 0 95.75 95.65 95.85 94.60 96.00 4,101,015 382,293,828 93.219 24.71 24.69 24.74 24.42 24.78 15,889,865 24.059 1.11%
2006-12-28 0 94.70 94.70 94.75 92.50 95.50 4,408,589 417,397,889 94.678 24.44 24.44 24.45 23.87 24.65 17,081,596 24.436 1.66%
2006-12-27 0 93.15 93.10 93.15 92.80 94.00 2,352,994 219,329,525 93.213 24.04 24.03 24.04 23.95 24.26 9,116,952 24.057 0.00%
2006-12-22 0 93.15 93.15 93.25 92.95 93.65 2,458,239 229,205,959 93.240 24.04 24.04 24.07 23.99 24.17 9,524,736 24.064 -0.32%
2006-12-21 0 93.45 93.40 93.50 93.25 93.85 2,249,742 210,469,908 93.553 24.12 24.11 24.13 24.07 24.22 8,716,890 24.145 0.32%
2006-12-20 0 93.15 93.05 93.20 91.65 93.50 5,948,442 550,762,729 92.589 24.04 24.02 24.05 23.65 24.13 23,047,938 23.896 1.97%
2006-12-19 0 91.35 91.35 91.40 91.05 93.15 4,968,996 457,462,790 92.063 23.58 23.58 23.59 23.50 24.04 19,252,959 23.761 -1.30%
2006-12-18 0 92.55 92.45 92.55 92.00 93.45 5,625,290 520,632,390 92.552 23.89 23.86 23.89 23.74 24.12 21,795,847 23.887 -0.91%
2006-12-15 0 93.40 93.40 93.45 91.10 94.00 8,923,125 824,052,777 92.350 24.11 24.11 24.12 23.51 24.26 34,573,697 23.835 2.98%
2006-12-14 0 90.70 90.70 90.80 89.05 90.80 4,920,139 441,519,296 89.737 23.41 23.41 23.43 22.98 23.43 19,063,657 23.160 2.66%
2006-12-13 0 88.35 88.30 88.35 88.25 90.35 6,210,963 553,307,697 89.086 22.80 22.79 22.80 22.78 23.32 24,065,106 22.992 -2.48%
2006-12-12 0 90.60 90.20 90.30 90.35 92.00 3,872,647 353,421,010 91.261 23.38 23.28 23.31 23.32 23.74 15,005,026 23.554 -1.52%
2006-12-11 0 92.00 92.00 92.10 90.80 92.30 6,475,248 595,089,712 91.902 23.74 23.74 23.77 23.43 23.82 25,089,110 23.719 1.55%
2006-12-08 0 90.60 90.50 90.60 90.25 91.40 7,095,839 642,790,554 90.587 23.38 23.36 23.38 23.29 23.59 27,493,662 23.380 0.11%
2006-12-07 0 90.50 90.35 90.45 90.30 92.80 5,569,957 511,900,259 91.904 23.36 23.32 23.34 23.31 23.95 21,581,453 23.719 -2.16%
2006-12-06 0 92.50 92.50 92.60 91.60 93.05 8,069,131 745,412,394 92.378 23.87 23.87 23.90 23.64 24.02 31,264,797 23.842 0.60%
2006-12-05 0 91.95 91.95 92.00 91.40 92.05 3,911,036 359,098,444 91.817 23.73 23.73 23.74 23.59 23.76 15,153,769 23.697 0.22%
2006-12-04 0 91.75 91.75 91.80 89.90 91.90 5,127,859 465,550,882 90.789 23.68 23.68 23.69 23.20 23.72 19,868,492 23.432 1.77%
2006-12-01 0 90.15 90.25 90.40 89.90 92.10 7,897,937 721,819,088 91.393 23.27 23.29 23.33 23.20 23.77 30,601,485 23.588 -1.90%
2006-11-30 0 91.90 91.85 92.00 91.65 92.90 8,587,364 790,240,678 92.024 23.72 23.71 23.74 23.65 23.98 33,272,751 23.750 0.82%
2006-11-29 0 91.15 91.00 91.05 91.00 92.05 6,471,017 591,768,791 91.449 23.52 23.49 23.50 23.49 23.76 25,072,716 23.602 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 23.37 23.34 23.38 23.29 24.52 42,957,575 23.883 -5.08%
2006-11-27 0 95.40 95.35 95.50 94.15 95.65 6,373,767 605,520,974 95.002 24.62 24.61 24.65 24.30 24.69 24,695,909 24.519 1.33%
2006-11-24 0 94.15 94.20 94.25 93.85 95.50 5,909,390 558,124,529 94.447 24.30 24.31 24.32 24.22 24.65 22,896,626 24.376 -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 24.58 24.57 24.60 24.04 25.05 64,070,405 24.538 2.81%
2006-11-22 0 92.65 92.50 92.70 89.35 92.75 5,990,300 546,883,995 91.295 23.91 23.87 23.92 23.06 23.94 23,210,121 23.562 2.89%
2006-11-21 0 90.05 90.00 90.15 89.00 90.15 5,186,903 465,834,792 89.810 23.24 23.23 23.27 22.97 23.27 20,097,265 23.179 1.29%
2006-11-20 0 88.90 88.85 88.90 88.25 89.05 3,160,068 280,825,305 88.867 22.94 22.93 22.94 22.78 22.98 12,244,055 22.936 -0.06%
2006-11-17 0 88.95 88.75 89.05 88.20 89.50 2,573,212 228,221,243 88.691 22.96 22.91 22.98 22.76 23.10 9,970,212 22.890 0.57%
2006-11-16 0 88.45 87.90 87.95 87.95 89.95 4,751,618 423,760,727 89.182 22.83 22.69 22.70 22.70 23.22 18,410,702 23.017 -0.56%
2006-11-15 0 88.95 88.95 89.05 87.60 89.00 4,553,447 401,839,486 88.250 22.96 22.96 22.98 22.61 22.97 17,642,866 22.776 1.43%
2006-11-14 0 87.70 87.50 87.60 87.10 89.00 3,057,777 268,398,364 87.776 22.63 22.58 22.61 22.48 22.97 11,847,716 22.654 0.00%
2006-11-13 0 87.70 87.45 87.50 87.35 88.20 3,970,374 348,465,249 87.766 22.63 22.57 22.58 22.54 22.76 15,383,681 22.652 -1.29%
2006-11-10 0 88.85 88.80 88.85 88.25 89.45 5,196,720 461,533,568 88.812 22.93 22.92 22.93 22.78 23.09 20,135,303 22.922 0.62%
2006-11-09 0 88.30 88.05 88.25 88.10 90.00 5,158,020 458,332,683 88.858 22.79 22.72 22.78 22.74 23.23 19,985,355 22.933 -0.23%
2006-11-08 0 88.50 88.40 88.80 88.40 90.75 7,167,533 641,809,543 89.544 22.84 22.82 22.92 22.82 23.42 27,771,449 23.110 -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 22.91 22.89 22.94 22.71 23.18 51,446,684 22.925 2.07%
2006-11-06 0 86.95 86.95 87.00 85.50 87.20 5,994,596 519,762,439 86.705 22.44 22.44 22.45 22.07 22.51 23,226,767 22.378 0.64%
2006-11-03 0 86.40 86.35 86.55 84.90 86.50 8,457,398 725,917,629 85.832 22.30 22.29 22.34 21.91 22.32 32,769,183 22.152 1.71%
2006-11-02 0 84.95 84.90 85.15 83.80 85.15 6,398,483 540,510,046 84.475 21.92 21.91 21.98 21.63 21.98 24,791,675 21.802 1.01%
2006-11-01 0 84.10 84.10 84.15 83.95 84.55 2,847,875 239,810,415 84.207 21.71 21.71 21.72 21.67 21.82 11,034,426 21.733 -0.59%
2006-10-31 0 84.60 84.65 84.80 84.05 84.85 3,056,287 258,005,255 84.418 21.83 21.85 21.89 21.69 21.90 11,841,943 21.787 -0.24%
2006-10-27 0 84.80 84.75 84.80 84.60 85.45 5,627,771 478,737,072 85.067 21.89 21.87 21.89 21.83 22.05 21,805,460 21.955 -0.24%
2006-10-26 0 85.00 84.85 84.90 84.90 85.40 3,055,792 259,996,656 85.083 21.94 21.90 21.91 21.91 22.04 11,840,025 21.959 0.35%
2006-10-25 0 84.70 84.70 84.80 84.70 85.10 3,340,960 283,461,478 84.844 21.86 21.86 21.89 21.86 21.96 12,944,942 21.897 -0.47%
2006-10-24 0 85.10 84.90 85.10 84.90 85.45 2,736,062 232,927,905 85.133 21.96 21.91 21.96 21.91 22.05 10,601,194 21.972 -0.12%
2006-10-23 0 85.20 85.15 85.35 84.85 85.55 3,077,013 262,368,837 85.267 21.99 21.98 22.03 21.90 22.08 11,922,249 22.007 -0.06%
2006-10-20 0 85.25 85.25 85.30 84.40 85.30 4,007,485 340,115,778 84.870 22.00 22.00 22.02 21.78 22.02 15,527,472 21.904 1.01%
2006-10-19 0 84.40 84.15 84.45 84.05 84.70 3,834,972 323,467,691 84.347 21.78 21.72 21.80 21.69 21.86 14,859,050 21.769 -0.12%
2006-10-18 0 84.50 84.35 84.50 83.95 84.65 3,105,410 261,614,713 84.245 21.81 21.77 21.81 21.67 21.85 12,032,276 21.743 0.30%
2006-10-17 0 84.25 84.25 84.45 83.70 85.10 5,653,603 477,779,198 84.509 21.74 21.74 21.80 21.60 21.96 21,905,549 21.811 -0.88%
2006-10-16 0 85.00 84.95 85.00 84.90 85.10 3,049,545 259,232,942 85.007 21.94 21.92 21.94 21.91 21.96 11,815,821 21.939 0.00%
2006-10-13 0 85.00 84.85 84.90 84.80 85.75 3,854,173 328,612,081 85.261 21.94 21.90 21.91 21.89 22.13 14,933,446 22.005 0.12%
2006-10-12 0 84.90 84.70 84.85 84.00 85.10 4,703,985 397,835,857 84.574 21.91 21.86 21.90 21.68 21.96 18,226,143 21.828 0.89%
2006-10-11 0 84.15 84.10 84.30 83.40 84.50 4,998,140 419,664,319 83.964 21.72 21.71 21.76 21.52 21.81 19,365,881 21.670 0.00%
2006-10-10 0 84.15 84.00 84.10 83.80 84.40 3,632,553 305,644,033 84.140 21.72 21.68 21.71 21.63 21.78 14,074,754 21.716 0.96%
2006-10-09 0 83.35 83.40 83.45 83.00 85.00 4,040,251 338,484,945 83.778 21.51 21.52 21.54 21.42 21.94 15,654,427 21.622 -1.59%
2006-10-06 0 84.70 84.85 84.90 84.20 85.70 6,042,474 513,560,529 84.992 21.86 21.90 21.91 21.73 22.12 23,412,276 21.936 0.47%
2006-10-05 0 84.30 84.10 84.35 83.50 84.75 6,725,571 565,548,122 84.089 21.76 21.71 21.77 21.55 21.87 26,059,015 21.703 1.57%
2006-10-04 0 83.00 82.95 83.00 82.75 84.05 6,869,338 572,324,500 83.316 21.42 21.41 21.42 21.36 21.69 26,616,058 21.503 -0.24%
2006-10-03 0 83.20 83.00 83.15 82.80 83.60 6,668,461 555,386,690 83.286 21.47 21.42 21.46 21.37 21.58 25,837,736 21.495 0.01%
2006-09-29 0 83.65 83.60 83.65 83.30 84.70 6,847,726 574,400,158 83.882 21.47 21.46 21.47 21.38 21.74 26,679,030 21.530 -1.12%
2006-09-28 0 84.60 84.50 84.55 84.55 85.05 6,091,235 516,612,308 84.812 21.71 21.69 21.70 21.70 21.83 23,731,709 21.769 0.18%
2006-09-27 0 84.45 84.40 84.45 83.80 84.80 6,054,168 509,487,062 84.155 21.68 21.66 21.68 21.51 21.77 23,587,295 21.600 0.72%
2006-09-26 0 83.85 83.75 83.80 83.65 85.45 5,891,960 497,560,985 84.447 21.52 21.50 21.51 21.47 21.93 22,955,325 21.675 -1.53%
2006-09-25 0 85.15 85.10 85.15 85.10 86.15 3,804,745 325,858,516 85.645 21.86 21.84 21.86 21.84 22.11 14,823,447 21.983 -0.70%
2006-09-22 0 85.75 86.00 86.10 85.70 86.95 2,929,556 252,559,301 86.211 22.01 22.07 22.10 22.00 22.32 11,413,674 22.128 -0.64%
2006-09-21 0 86.30 86.25 86.30 86.15 87.20 2,777,522 240,196,712 86.479 22.15 22.14 22.15 22.11 22.38 10,821,343 22.197 -0.23%
2006-09-20 0 86.50 86.45 86.95 85.90 87.00 5,109,718 441,644,938 86.432 22.20 22.19 22.32 22.05 22.33 19,907,677 22.185 0.00%
2006-09-19 0 86.50 86.35 86.40 86.15 87.45 2,491,845 215,631,710 86.535 22.20 22.16 22.18 22.11 22.45 9,708,333 22.211 -0.23%
2006-09-18 0 86.70 86.70 86.90 85.70 86.80 3,064,881 264,740,177 86.379 22.25 22.25 22.30 22.00 22.28 11,940,906 22.171 1.34%
2006-09-15 0 85.55 85.60 85.65 84.95 85.60 1,278,960 109,075,870 85.285 21.96 21.97 21.98 21.80 21.97 4,982,882 21.890 0.53%
2006-09-14 0 85.10 85.00 85.10 85.00 86.00 2,336,051 199,543,066 85.419 21.84 21.82 21.84 21.82 22.07 9,101,353 21.925 -0.58%
2006-09-13 0 85.60 85.60 85.70 85.30 86.05 1,713,398 146,740,152 85.643 21.97 21.97 22.00 21.89 22.09 6,675,471 21.982 0.35%
2006-09-12 0 85.30 85.25 85.30 84.35 85.50 2,805,620 238,642,895 85.059 21.89 21.88 21.89 21.65 21.95 10,930,814 21.832 1.25%
2006-09-11 0 84.25 84.25 84.30 84.10 85.65 3,602,521 305,262,411 84.736 21.62 21.62 21.64 21.59 21.98 14,035,574 21.749 -1.63%
2006-09-08 0 85.65 85.65 85.70 85.15 85.85 2,687,712 229,791,584 85.497 21.98 21.98 22.00 21.86 22.04 10,471,440 21.945 0.71%
2006-09-07 0 85.05 85.00 85.05 84.95 86.00 2,766,327 235,715,669 85.209 21.83 21.82 21.83 21.80 22.07 10,777,727 21.871 -1.05%
2006-09-06 0 85.95 85.70 85.95 85.10 86.45 4,029,063 346,084,108 85.897 22.06 22.00 22.06 21.84 22.19 15,697,400 22.047 -0.69%
2006-09-05 0 86.55 86.45 86.70 86.35 87.30 2,009,296 174,045,460 86.620 22.21 22.19 22.25 22.16 22.41 7,828,302 22.233 -0.40%
2006-09-04 0 86.90 86.85 87.05 86.80 87.50 3,729,150 324,986,097 87.147 22.30 22.29 22.34 22.28 22.46 14,528,926 22.368 0.40%
2006-09-01 0 86.55 86.55 86.60 85.70 86.75 4,295,976 370,778,490 86.308 22.21 22.21 22.23 22.00 22.27 16,737,304 22.153 0.76%
2006-08-31 0 85.90 85.90 85.95 85.20 85.95 5,412,245 463,294,639 85.601 22.05 22.05 22.06 21.87 22.06 21,086,335 21.971 1.30%
2006-08-30 0 84.80 84.85 84.90 83.90 84.90 3,448,042 290,550,711 84.265 21.77 21.78 21.79 21.53 21.79 13,433,717 21.628 0.95%
2006-08-29 0 84.00 83.95 84.05 83.20 84.20 3,283,863 275,571,025 83.917 21.56 21.55 21.57 21.36 21.61 12,794,069 21.539 0.96%
2006-08-28 0 83.20 83.25 83.35 83.00 84.50 4,394,194 366,728,930 83.458 21.36 21.37 21.39 21.30 21.69 17,119,966 21.421 -1.25%
2006-08-25 0 84.25 84.40 84.50 83.50 84.75 4,631,935 389,305,694 84.048 21.62 21.66 21.69 21.43 21.75 18,046,215 21.573 -0.24%
2006-08-24 0 84.45 84.40 84.50 84.20 87.00 7,795,071 664,647,815 85.265 21.68 21.66 21.69 21.61 22.33 30,369,926 21.885 -2.54%
2006-08-23 0 86.65 86.60 86.70 86.40 87.60 3,221,463 280,110,406 86.951 22.24 22.23 22.25 22.18 22.48 12,550,956 22.318 -0.46%
2006-08-22 0 87.05 87.05 87.10 87.00 87.35 2,530,366 220,561,144 87.166 22.34 22.34 22.36 22.33 22.42 9,858,413 22.373 0.00%
2006-08-21 0 87.05 86.95 87.15 86.95 88.35 5,435,033 475,688,511 87.523 22.34 22.32 22.37 22.32 22.68 21,175,118 22.465 -1.36%
2006-08-18 0 88.25 88.25 88.30 87.10 88.50 3,682,581 324,695,755 88.171 22.65 22.65 22.66 22.36 22.72 14,347,491 22.631 0.46%
2006-08-17 0 87.85 87.80 87.85 87.25 88.45 8,002,025 702,902,287 87.841 22.55 22.54 22.55 22.39 22.70 31,176,228 22.546 1.15%
2006-08-16 0 86.85 86.85 86.95 85.95 87.25 8,425,888 731,422,816 86.807 22.29 22.29 22.32 22.06 22.39 32,827,616 22.281 1.46%
2006-08-15 0 85.60 85.40 85.55 85.20 85.80 2,487,144 212,612,019 85.484 21.97 21.92 21.96 21.87 22.02 9,690,018 21.941 0.41%
2006-08-14 0 85.25 85.05 85.25 84.75 85.80 3,501,535 299,183,953 85.444 21.88 21.83 21.88 21.75 22.02 13,642,128 21.931 0.41%
2006-08-11 0 84.90 84.90 84.95 84.80 85.60 2,749,057 233,961,934 85.106 21.79 21.79 21.80 21.77 21.97 10,710,442 21.844 0.06%
2006-08-10 0 84.85 85.05 85.15 84.70 86.00 4,071,543 348,066,121 85.488 21.78 21.83 21.86 21.74 22.07 15,862,904 21.942 -1.28%
2006-08-09 0 85.95 85.95 86.00 84.40 86.10 5,453,765 466,929,455 85.616 22.06 22.06 22.07 21.66 22.10 21,248,099 21.975 1.36%
2006-08-08 0 84.80 84.70 84.80 84.45 85.05 2,949,292 249,627,341 84.640 21.77 21.74 21.77 21.68 21.83 11,490,566 21.725 0.18%
2006-08-07 0 84.65 84.55 84.60 83.40 84.80 6,220,288 524,062,463 84.251 21.73 21.70 21.71 21.41 21.77 24,234,505 21.625 0.24%
2006-08-04 0 84.45 84.45 84.50 84.10 85.60 4,346,168 368,933,389 84.887 21.68 21.68 21.69 21.59 21.97 16,932,854 21.788 -1.11%
2006-08-03 0 85.40 85.25 85.50 85.10 86.15 5,380,847 460,510,114 85.583 21.92 21.88 21.95 21.84 22.11 20,964,007 21.967 0.12%
2006-08-02 0 85.30 85.25 85.30 84.20 85.35 6,154,671 523,506,717 85.058 21.89 21.88 21.89 21.61 21.91 23,978,858 21.832 1.13%
2006-08-01 0 84.35 84.35 84.40 84.20 84.80 2,438,273 206,201,270 84.569 21.65 21.65 21.66 21.61 21.77 9,499,615 21.706 0.18%
2006-07-31 0 84.20 84.20 84.45 84.20 85.10 3,982,448 337,237,534 84.681 21.61 21.61 21.68 21.61 21.84 15,515,786 21.735 0.12%
2006-07-28 0 84.10 84.10 84.15 83.70 84.70 3,086,946 259,929,679 84.203 21.59 21.59 21.60 21.48 21.74 12,026,872 21.612 -0.30%
2006-07-27 0 84.35 84.15 84.25 83.75 84.85 5,103,450 430,790,318 84.412 21.65 21.60 21.62 21.50 21.78 19,883,257 21.666 1.08%
2006-07-26 0 83.45 83.50 83.60 83.35 84.00 1,860,000 155,528,252 83.617 21.42 21.43 21.46 21.39 21.56 7,246,639 21.462 -0.30%
2006-07-25 0 83.70 83.50 83.75 83.50 84.25 4,628,925 388,170,104 83.858 21.48 21.43 21.50 21.43 21.62 18,034,488 21.524 0.66%
2006-07-24 0 83.15 83.25 83.30 82.20 83.30 2,591,447 214,807,915 82.891 21.34 21.37 21.38 21.10 21.38 10,096,387 21.276 0.00%
2006-07-21 0 83.15 83.10 83.15 82.85 83.15 2,773,000 230,389,357 83.083 21.34 21.33 21.34 21.27 21.34 10,803,725 21.325 -0.18%
2006-07-20 0 83.30 83.25 83.35 82.75 83.45 5,928,022 492,654,044 83.106 21.38 21.37 21.39 21.24 21.42 23,095,824 21.331 2.97%
2006-07-19 0 80.90 80.80 80.90 80.50 82.10 2,936,853 238,982,572 81.374 20.76 20.74 20.76 20.66 21.07 11,442,103 20.886 -0.12%
2006-07-18 0 81.00 80.90 81.00 80.30 81.40 2,535,810 205,241,393 80.937 20.79 20.76 20.79 20.61 20.89 9,879,623 20.774 0.12%
2006-07-17 0 80.90 80.90 81.00 80.20 81.30 2,428,473 196,048,503 80.729 20.76 20.76 20.79 20.58 20.87 9,461,434 20.721 -0.31%
2006-07-14 0 81.15 81.15 81.25 80.60 81.65 5,144,024 416,821,121 81.030 20.83 20.83 20.85 20.69 20.96 20,041,335 20.798 -0.98%
2006-07-13 0 81.95 82.00 82.05 81.80 83.65 4,342,775 358,374,992 82.522 21.03 21.05 21.06 21.00 21.47 16,919,635 21.181 -1.27%
2006-07-12 0 83.00 82.90 83.00 82.50 83.35 2,863,572 237,491,357 82.935 21.30 21.28 21.30 21.18 21.39 11,156,598 21.287 0.12%
2006-07-11 0 82.90 82.90 83.00 82.90 84.00 6,970,369 581,485,568 83.422 21.28 21.28 21.30 21.28 21.56 27,156,852 21.412 -1.49%
2006-07-10 0 84.15 84.05 84.15 83.90 84.85 3,778,971 318,019,886 84.155 21.60 21.57 21.60 21.53 21.78 14,723,031 21.600 -0.59%
2006-07-07 0 84.65 84.85 84.90 84.10 85.00 1,406,305 118,742,890 84.436 21.73 21.78 21.79 21.59 21.82 5,479,024 21.672 -0.18%
2006-07-06 0 84.80 84.60 84.80 83.80 84.80 4,682,095 394,632,340 84.285 21.77 21.71 21.77 21.51 21.77 18,241,640 21.634 0.77%
2006-07-05 0 84.15 84.10 84.20 84.00 84.65 4,044,925 341,176,776 84.347 21.60 21.59 21.61 21.56 21.73 15,759,199 21.649 -0.36%
2006-07-04 0 84.45 84.45 84.50 84.00 84.55 4,410,965 371,909,002 84.315 21.68 21.68 21.69 21.56 21.70 17,185,306 21.641 0.36%
2006-07-03 0 84.15 84.00 84.10 83.50 85.05 4,591,260 388,126,332 84.536 21.60 21.56 21.59 21.43 21.83 17,887,743 21.698 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 21.60 21.59 21.60 21.15 21.69 55,722,506 21.465 3.70%
2006-06-29 0 81.15 80.85 81.15 80.60 81.35 3,986,378 322,577,133 80.920 20.83 20.75 20.83 20.69 20.88 15,531,097 20.770 0.93%
2006-06-28 0 80.40 80.25 80.40 80.15 80.70 5,246,450 421,434,805 80.328 20.64 20.60 20.64 20.57 20.71 20,440,391 20.618 -0.86%
2006-06-27 0 81.10 81.05 81.20 81.05 81.95 4,876,391 396,784,534 81.368 20.82 20.80 20.84 20.80 21.03 18,998,626 20.885 -0.06%
2006-06-26 0 81.15 81.05 81.15 80.30 81.25 4,207,198 339,789,971 80.764 20.83 20.80 20.83 20.61 20.85 16,391,421 20.730 -0.18%
2006-06-23 0 81.30 81.25 81.40 80.20 81.55 2,776,080 225,161,857 81.108 20.87 20.85 20.89 20.58 20.93 10,815,725 20.818 -0.55%
2006-06-22 0 81.75 81.60 81.90 81.50 82.10 2,815,715 229,890,432 81.645 20.98 20.94 21.02 20.92 21.07 10,970,145 20.956 0.86%
2006-06-21 0 81.05 81.05 81.10 80.70 81.40 5,568,471 451,586,993 81.097 20.80 20.80 20.82 20.71 20.89 21,694,998 20.815 -0.43%
2006-06-20 0 81.40 81.35 81.40 81.00 82.30 3,249,801 264,296,083 81.327 20.89 20.88 20.89 20.79 21.12 12,661,362 20.874 -1.09%
2006-06-19 0 82.30 82.20 82.30 81.75 82.50 3,818,008 313,724,421 82.170 21.12 21.10 21.12 20.98 21.18 14,875,121 21.091 -0.24%
2006-06-16 0 82.50 82.45 82.55 82.10 82.80 6,205,128 511,124,026 82.371 21.18 21.16 21.19 21.07 21.25 24,175,441 21.142 2.23%
2006-06-15 0 80.70 80.50 80.65 80.05 81.35 3,876,397 311,688,990 80.407 20.71 20.66 20.70 20.55 20.88 15,102,607 20.638 0.69%
2006-06-14 0 80.15 80.15 80.35 79.65 81.30 6,609,355 531,058,230 80.349 20.57 20.57 20.62 20.44 20.87 25,750,327 20.623 0.50%
2006-06-13 0 79.75 79.70 79.80 79.55 80.50 9,654,767 772,095,908 79.970 20.47 20.46 20.48 20.42 20.66 37,615,381 20.526 -2.09%
2006-06-12 0 81.45 81.40 81.45 81.00 81.90 6,466,256 527,009,948 81.502 20.91 20.89 20.91 20.79 21.02 25,192,807 20.919 -1.03%
2006-06-09 0 82.30 82.30 82.35 81.00 82.40 5,951,157 487,138,788 81.856 21.12 21.12 21.14 20.79 21.15 23,185,959 21.010 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 21.07 21.07 21.09 20.88 21.36 50,827,487 21.141 -2.78%
2006-06-07 0 84.45 84.40 84.50 84.30 85.05 9,566,004 810,103,414 84.686 21.68 21.66 21.69 21.64 21.83 37,269,556 21.736 -0.76%
2006-06-06 0 85.10 85.05 85.10 84.65 85.20 8,435,088 716,426,303 84.934 21.84 21.83 21.84 21.73 21.87 32,863,460 21.800 -0.35%
2006-06-05 0 85.40 85.45 85.50 84.55 85.45 4,244,244 361,260,938 85.118 21.92 21.93 21.95 21.70 21.93 16,535,754 21.847 1.07%
2006-06-02 0 84.50 84.40 84.45 84.20 84.90 3,980,497 336,298,793 84.487 21.69 21.66 21.68 21.61 21.79 15,508,185 21.685 0.36%
2006-06-01 0 84.20 84.15 84.20 84.00 85.00 10,256,810 866,028,439 84.434 21.61 21.60 21.61 21.56 21.82 39,960,965 21.672 0.12%
2006-05-30 0 84.10 84.10 84.15 84.05 84.60 4,878,337 411,163,992 84.284 21.59 21.59 21.60 21.57 21.71 19,006,207 21.633 -0.41%
2006-05-29 0 84.45 84.40 84.45 84.00 84.50 3,977,361 335,370,335 84.320 21.68 21.66 21.68 21.56 21.69 15,495,967 21.642 0.66%
2006-05-26 0 83.90 83.80 83.90 83.00 84.20 7,532,846 630,682,119 83.724 21.53 21.51 21.53 21.30 21.61 29,348,287 21.490 1.27%
2006-05-25 0 82.85 82.80 82.90 81.75 82.95 6,025,057 496,574,382 82.418 21.27 21.25 21.28 20.98 21.29 23,473,877 21.154 1.35%
2006-05-24 0 81.75 81.75 81.80 81.40 82.20 4,284,584 350,046,635 81.699 20.98 20.98 21.00 20.89 21.10 16,692,920 20.970 0.18%
2006-05-23 0 81.60 81.50 81.60 81.00 81.80 7,544,542 614,262,896 81.418 20.94 20.92 20.94 20.79 21.00 29,393,855 20.898 0.12%
2006-05-22 0 81.50 81.25 81.45 80.50 83.75 8,737,761 715,670,457 81.905 20.92 20.85 20.91 20.66 21.50 34,042,686 21.023 -2.34%
2006-05-19 0 83.45 83.25 83.45 82.60 83.55 5,544,556 460,586,071 83.070 21.42 21.37 21.42 21.20 21.44 21,601,825 21.322 0.24%
2006-05-18 0 83.25 83.20 83.25 82.85 83.55 7,528,766 625,727,652 83.112 21.37 21.36 21.37 21.27 21.44 29,332,391 21.332 -1.54%
2006-05-17 0 84.55 84.55 84.60 83.65 84.60 6,733,080 566,432,978 84.127 21.70 21.70 21.71 21.47 21.71 26,232,364 21.593 1.08%
2006-05-16 0 83.65 83.75 83.80 82.60 83.90 10,232,840 852,534,679 83.314 21.47 21.50 21.51 21.20 21.53 39,867,577 21.384 0.12%
2006-05-15 0 83.55 83.70 83.90 83.25 85.65 8,098,320 688,200,356 84.981 21.44 21.48 21.53 21.37 21.98 31,551,397 21.812 -3.63%
2006-05-12 0 86.70 86.65 86.70 85.80 86.90 5,461,120 471,865,643 86.405 22.25 22.24 22.25 22.02 22.30 21,276,754 22.178 -0.34%
2006-05-11 0 87.00 86.90 87.00 86.20 87.25 4,884,144 423,655,415 86.741 22.33 22.30 22.33 22.13 22.39 19,028,832 22.264 0.81%
2006-05-10 0 86.30 86.25 86.45 86.25 87.60 5,934,343 515,331,744 86.839 22.15 22.14 22.19 22.14 22.48 23,120,451 22.289 -0.58%
2006-05-09 0 86.80 86.75 86.85 86.75 88.20 9,776,147 852,565,562 87.209 22.28 22.27 22.29 22.27 22.64 38,088,282 22.384 -1.44%
2006-05-08 0 89.65 89.50 89.55 89.20 89.85 8,345,852 746,098,916 89.398 22.60 22.57 22.58 22.49 22.66 33,099,135 22.541 1.13%
2006-05-04 0 88.65 88.65 88.70 88.00 89.00 5,821,504 516,341,963 88.696 22.35 22.35 22.37 22.19 22.44 23,087,726 22.364 -0.84%
2006-05-03 0 89.40 89.40 89.55 89.25 90.20 9,320,833 836,911,624 89.789 22.54 22.54 22.58 22.50 22.74 36,965,849 22.640 0.56%
2006-05-02 0 88.90 88.85 88.90 88.00 89.00 7,180,919 634,188,449 88.316 22.42 22.40 22.42 22.19 22.44 28,479,082 22.269 1.77%
2006-04-28 0 87.35 87.35 87.40 84.50 87.65 10,120,404 875,290,762 86.488 22.03 22.03 22.04 21.31 22.10 40,136,898 21.808 1.93%
2006-04-27 0 85.70 85.70 85.80 85.60 86.90 6,959,758 600,972,694 86.350 21.61 21.61 21.63 21.58 21.91 27,601,971 21.773 0.06%
2006-04-26 0 85.65 85.60 85.80 85.20 86.75 7,980,346 687,417,061 86.139 21.60 21.58 21.63 21.48 21.87 31,649,560 21.720 -1.27%
2006-04-25 0 86.75 86.70 86.75 86.65 88.90 8,008,625 701,347,562 87.574 21.87 21.86 21.87 21.85 22.42 31,761,713 22.082 -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 22.30 22.30 22.34 22.18 22.74 60,635,172 22.422 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 22.20 22.16 22.20 21.81 22.53 54,684,654 22.205 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 21.80 21.80 21.85 21.48 21.85 54,196,416 21.660 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 21.39 21.33 21.39 21.33 21.75 79,887,582 21.557 1.62%
2006-04-18 0 83.50 83.50 83.60 83.00 84.00 5,831,463 486,491,881 83.425 21.05 21.05 21.08 20.93 21.18 23,127,223 21.035 0.06%
2006-04-13 0 83.45 83.25 83.45 82.60 83.55 4,082,033 338,465,558 82.916 21.04 20.99 21.04 20.83 21.07 16,189,091 20.907 0.79%
2006-04-12 0 82.80 82.70 82.75 82.75 83.50 6,229,111 517,067,001 83.008 20.88 20.85 20.87 20.87 21.05 24,704,270 20.930 -0.78%
2006-04-11 0 83.45 83.45 83.50 83.30 83.90 5,640,643 471,020,566 83.505 21.04 21.04 21.05 21.00 21.16 22,370,442 21.055 -0.54%
2006-04-10 0 83.90 83.80 83.85 83.30 84.15 3,032,690 254,252,014 83.837 21.16 21.13 21.14 21.00 21.22 12,027,462 21.139 0.24%
2006-04-07 0 83.70 83.75 83.85 83.40 84.85 7,862,555 661,270,400 84.104 21.10 21.12 21.14 21.03 21.39 31,182,408 21.207 -0.42%
2006-04-06 0 84.05 84.05 84.10 83.15 84.15 9,179,803 768,167,660 83.680 21.19 21.19 21.21 20.97 21.22 36,406,533 21.100 0.36%
2006-04-04 0 83.75 83.70 83.75 83.35 83.90 5,700,191 476,446,552 83.584 21.12 21.10 21.12 21.02 21.16 22,606,606 21.076 0.06%
2006-04-03 0 83.70 83.65 83.70 82.65 83.80 8,376,107 697,325,958 83.252 21.10 21.09 21.10 20.84 21.13 33,219,124 20.992 1.76%
2006-03-31 0 82.25 82.15 82.25 81.55 83.50 6,664,508 550,164,517 82.551 20.74 20.71 20.74 20.56 21.05 26,431,028 20.815 -0.96%
2006-03-30 0 83.05 83.05 83.10 82.45 83.30 9,149,041 758,459,834 82.900 20.94 20.94 20.95 20.79 21.00 36,284,533 20.903 1.10%
2006-03-29 0 82.15 82.25 82.30 82.05 83.15 9,672,197 798,661,111 82.573 20.71 20.74 20.75 20.69 20.97 38,359,337 20.821 -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 21.03 21.03 21.04 20.83 21.12 78,023,214 20.966 1.40%
2006-03-27 0 82.25 82.20 82.30 80.65 82.35 9,316,451 760,290,288 81.607 20.74 20.73 20.75 20.34 20.76 36,948,470 20.577 2.24%
2006-03-24 0 80.45 80.30 80.35 80.05 81.40 6,377,541 514,023,486 80.599 20.29 20.25 20.26 20.18 20.52 25,292,934 20.323 0.06%
2006-03-23 0 80.40 80.45 80.50 79.60 80.50 4,757,123 381,284,460 80.150 20.27 20.29 20.30 20.07 20.30 18,866,457 20.210 0.44%
2006-03-22 0 80.05 79.90 79.95 79.80 81.60 7,279,900 586,519,602 80.567 20.18 20.15 20.16 20.12 20.58 28,871,635 20.315 -2.02%
2006-03-21 0 81.70 81.60 81.70 81.25 82.10 6,822,158 558,067,124 81.802 20.60 20.58 20.60 20.49 20.70 27,056,258 20.626 0.18%
2006-03-20 0 81.55 81.55 81.65 80.40 82.10 8,020,720 654,371,682 81.585 20.56 20.56 20.59 20.27 20.70 31,809,681 20.571 1.75%
2006-03-17 0 80.15 80.10 80.15 79.95 80.50 5,954,789 477,943,093 80.262 20.21 20.20 20.21 20.16 20.30 23,616,326 20.238 0.31%
2006-03-16 0 79.90 79.90 79.95 79.60 80.15 4,177,103 333,688,574 79.885 20.15 20.15 20.16 20.07 20.21 16,566,133 20.143 0.06%
2006-03-15 0 79.85 79.85 79.95 78.85 80.25 9,093,942 723,988,637 79.612 20.13 20.13 20.16 19.88 20.23 36,066,013 20.074 2.11%
2006-03-14 0 78.20 78.20 78.25 78.00 78.85 4,584,935 358,834,039 78.264 19.72 19.72 19.73 19.67 19.88 18,183,570 19.734 -0.76%
2006-03-13 0 78.80 78.70 78.85 78.65 79.30 3,800,491 299,816,825 78.889 19.87 19.84 19.88 19.83 20.00 15,072,513 19.892 0.32%
2006-03-10 0 78.55 78.60 78.70 78.35 78.85 4,021,405 315,805,723 78.531 19.81 19.82 19.84 19.76 19.88 15,948,644 19.801 -0.32%
2006-03-09 0 78.80 78.75 78.80 78.80 79.30 3,799,367 300,183,756 79.009 19.87 19.86 19.87 19.87 20.00 15,068,055 19.922 -0.25%
2006-03-08 0 79.00 78.45 78.80 78.00 79.05 7,051,133 553,656,246 78.520 19.92 19.78 19.87 19.67 19.93 27,964,359 19.799 -0.32%
2006-03-07 0 79.25 79.20 79.30 79.05 80.35 6,778,111 538,283,416 79.415 19.98 19.97 20.00 19.93 20.26 26,881,570 20.024 -1.37%
2006-03-06 0 80.35 80.35 80.45 80.30 81.10 5,345,957 430,894,469 80.602 20.26 20.26 20.29 20.25 20.45 21,201,736 20.324 -0.74%
2006-03-03 0 80.95 81.10 81.20 80.85 81.45 7,213,390 585,774,343 81.207 20.41 20.45 20.47 20.39 20.54 28,607,860 20.476 -0.43%
2006-03-02 0 81.30 81.30 81.40 81.10 81.90 4,193,508 341,782,197 81.503 20.50 20.50 20.52 20.45 20.65 16,631,194 20.551 0.18%
2006-03-01 0 81.15 81.10 81.20 80.35 81.60 7,229,138 586,680,746 81.155 20.46 20.45 20.47 20.26 20.58 28,670,316 20.463 -0.92%
2006-02-28 0 81.90 81.85 82.10 81.60 82.40 6,055,316 497,078,012 82.090 20.65 20.64 20.70 20.58 20.78 24,015,010 20.699 -0.85%
2006-02-27 0 82.60 82.55 82.60 82.20 82.95 5,545,674 457,693,863 82.532 20.83 20.81 20.83 20.73 20.92 21,993,801 20.810 0.24%
2006-02-24 0 82.40 82.35 82.40 82.10 83.30 6,423,293 531,243,815 82.706 20.78 20.76 20.78 20.70 21.00 25,474,384 20.854 -0.18%
2006-02-23 0 82.55 82.50 82.55 81.25 83.05 10,844,283 892,157,816 82.270 20.81 20.80 20.81 20.49 20.94 43,007,758 20.744 1.79%
2006-02-22 0 81.10 81.10 81.20 80.70 81.45 8,540,044 692,195,348 81.053 20.45 20.45 20.47 20.35 20.54 33,869,288 20.437 0.62%
2006-02-21 0 80.60 80.60 80.65 80.35 81.20 5,975,807 482,787,179 80.790 20.32 20.32 20.34 20.26 20.47 23,699,682 20.371 0.00%
2006-02-20 0 80.60 80.60 80.70 79.75 81.00 9,598,302 774,013,844 80.641 20.32 20.32 20.35 20.11 20.42 38,066,274 20.333 2.15%
2006-02-17 0 78.90 78.85 79.00 78.50 79.20 5,482,736 432,498,107 78.884 19.89 19.88 19.92 19.79 19.97 21,744,193 19.890 0.06%
2006-02-16 0 78.85 78.80 78.90 78.65 79.50 6,363,355 503,742,861 79.163 19.88 19.87 19.89 19.83 20.05 25,236,674 19.961 0.32%
2006-02-15 0 78.60 78.65 78.70 77.85 78.70 4,923,679 385,722,358 78.340 19.82 19.83 19.84 19.63 19.84 19,527,007 19.753 0.38%
2006-02-14 0 78.30 78.30 78.40 77.40 78.35 5,599,000 437,102,810 78.068 19.74 19.74 19.77 19.52 19.76 22,205,289 19.685 0.64%
2006-02-13 0 77.80 77.60 77.70 77.20 78.50 8,435,698 656,489,450 77.823 19.62 19.57 19.59 19.47 19.79 33,455,458 19.623 -1.27%
2006-02-10 0 78.80 78.75 78.80 78.60 79.25 8,378,403 661,549,959 78.959 19.87 19.86 19.87 19.82 19.98 33,228,230 19.909 -0.82%
2006-02-09 0 79.45 79.55 79.60 79.35 80.40 6,650,599 530,647,403 79.789 20.03 20.06 20.07 20.01 20.27 26,375,866 20.119 -0.50%
2006-02-08 0 79.85 79.80 79.85 79.70 80.40 8,886,665 710,904,157 79.997 20.13 20.12 20.13 20.10 20.27 35,243,966 20.171 -0.99%
2006-02-07 0 80.65 80.70 80.80 80.25 81.40 7,451,839 602,195,319 80.812 20.34 20.35 20.37 20.23 20.52 29,553,534 20.376 -0.92%
2006-02-06 0 81.40 81.35 81.40 80.40 81.60 6,239,964 507,722,549 81.366 20.52 20.51 20.52 20.27 20.58 24,747,313 20.516 0.49%
2006-02-03 0 81.00 80.95 81.00 80.80 81.90 7,567,790 614,087,781 81.145 20.42 20.41 20.42 20.37 20.65 30,013,389 20.460 -1.82%
2006-02-02 0 82.50 82.45 82.50 82.25 82.90 4,314,948 356,263,111 82.565 20.80 20.79 20.80 20.74 20.90 17,112,818 20.818 -0.24%
2006-02-01 0 82.70 82.60 82.75 82.45 83.55 8,382,174 694,738,379 82.883 20.85 20.83 20.87 20.79 21.07 33,243,185 20.899 -0.66%
2006-01-27 0 83.25 83.30 83.35 82.25 83.45 8,952,028 741,109,246 82.787 20.99 21.00 21.02 20.74 21.04 35,503,191 20.874 1.46%
2006-01-26 0 82.05 82.00 82.05 81.75 82.15 3,974,552 325,827,769 81.978 20.69 20.68 20.69 20.61 20.71 15,762,828 20.671 -0.06%
2006-01-25 0 82.10 82.05 82.10 81.80 82.85 8,019,828 659,364,417 82.217 20.70 20.69 20.70 20.63 20.89 31,806,143 20.731 -0.73%
2006-01-24 0 82.70 82.65 82.70 82.45 82.85 5,457,074 450,598,789 82.572 20.85 20.84 20.85 20.79 20.89 21,642,419 20.820 0.55%
2006-01-23 0 82.25 82.20 82.25 81.90 82.60 5,332,770 439,337,146 82.384 20.74 20.73 20.74 20.65 20.83 21,149,437 20.773 -1.61%
2006-01-20 0 83.60 83.50 83.60 82.95 84.45 6,744,683 563,625,775 83.566 21.08 21.05 21.08 20.92 21.29 26,748,997 21.071 0.18%
2006-01-19 0 83.45 83.40 83.50 82.95 83.70 7,344,937 611,787,855 83.294 21.04 21.03 21.05 20.92 21.10 29,129,567 21.002 1.15%
2006-01-18 0 82.50 82.40 82.45 81.65 82.65 7,585,107 623,402,904 82.188 20.80 20.78 20.79 20.59 20.84 30,082,067 20.723 0.12%
2006-01-17 0 82.40 82.40 82.50 82.30 84.50 6,621,451 553,329,358 83.566 20.78 20.78 20.80 20.75 21.31 26,260,266 21.071 -2.14%
2006-01-16 0 84.20 84.10 84.20 83.85 84.25 4,570,005 384,083,828 84.045 21.23 21.21 21.23 21.14 21.24 18,124,358 21.192 -0.06%
2006-01-13 0 84.25 84.25 84.30 83.00 84.30 5,917,320 494,233,065 83.523 21.24 21.24 21.26 20.93 21.26 23,467,726 21.060 0.36%
2006-01-12 0 83.95 83.90 83.95 83.30 84.60 5,654,240 474,642,687 83.945 21.17 21.16 21.17 21.00 21.33 22,424,367 21.166 0.12%
2006-01-11 0 83.85 83.75 83.80 83.75 84.50 8,175,816 688,299,392 84.187 21.14 21.12 21.13 21.12 21.31 32,424,782 21.228 -0.18%
2006-01-10 0 84.00 84.15 84.25 83.75 84.85 10,422,334 878,620,388 84.302 21.18 21.22 21.24 21.12 21.39 41,334,334 21.256 -0.18%
2006-01-09 0 84.15 84.15 84.25 84.00 84.65 9,776,303 824,237,125 84.310 21.22 21.22 21.24 21.18 21.34 38,772,215 21.258 1.02%
2006-01-06 0 83.30 83.30 83.35 82.80 83.40 4,154,842 345,442,533 83.142 21.00 21.00 21.02 20.88 21.03 16,477,847 20.964 0.42%
2006-01-05 0 82.95 82.95 83.00 82.70 84.25 7,483,428 624,434,066 83.442 20.92 20.92 20.93 20.85 21.24 29,678,814 21.040 0.73%
2006-01-04 0 82.35 82.35 82.45 80.70 82.70 9,415,918 770,140,624 81.791 20.76 20.76 20.79 20.35 20.85 37,342,950 20.623 3.13%
2006-01-03 0 79.85 79.80 79.90 79.50 80.25 4,181,344 334,134,958 79.911 20.13 20.12 20.15 20.05 20.23 16,582,953 20.149 0.38%
2005-12-30 0 79.55 79.65 79.70 78.85 80.20 7,508,611 597,874,102 79.625 20.06 20.08 20.10 19.88 20.22 29,778,688 20.077 -1.06%
2005-12-29 0 80.40 80.35 80.40 80.30 80.95 3,145,493 253,645,150 80.638 20.27 20.26 20.27 20.25 20.41 12,474,831 20.333 -0.37%
2005-12-28 0 80.70 80.70 80.75 80.30 81.00 3,728,116 300,786,555 80.681 20.35 20.35 20.36 20.25 20.42 14,785,478 20.343 -0.31%
2005-12-23 0 80.95 80.90 80.95 80.70 81.00 1,538,304 124,356,838 80.840 20.41 20.40 20.41 20.35 20.42 6,100,819 20.384 0.19%
2005-12-22 0 80.80 80.80 81.00 80.35 81.35 4,450,876 359,215,576 80.707 20.37 20.37 20.42 20.26 20.51 17,651,900 20.350 -0.19%
2005-12-21 0 80.95 80.95 81.00 80.70 81.55 4,015,566 325,377,136 81.029 20.41 20.41 20.42 20.35 20.56 15,925,487 20.431 0.00%
2005-12-20 0 80.95 80.75 80.80 80.55 81.30 2,726,950 220,658,709 80.918 20.41 20.36 20.37 20.31 20.50 10,814,916 20.403 -0.31%
2005-12-19 0 81.20 81.20 81.25 80.50 81.45 3,539,213 286,770,054 81.027 20.47 20.47 20.49 20.30 20.54 14,036,301 20.431 1.37%
2005-12-16 0 80.10 80.10 80.35 79.95 81.45 4,596,809 369,519,879 80.386 20.20 20.20 20.26 20.16 20.54 18,230,661 20.269 -0.99%
2005-12-15 0 80.90 80.70 80.85 80.65 81.45 4,677,438 379,134,028 81.056 20.40 20.35 20.39 20.34 20.54 18,550,431 20.438 0.31%
2005-12-14 0 80.65 80.60 80.65 80.10 80.90 7,567,444 608,533,423 80.415 20.34 20.32 20.34 20.20 20.40 30,012,016 20.276 0.37%
2005-12-13 0 80.35 80.35 80.55 79.70 80.85 5,073,960 406,755,580 80.165 20.26 20.26 20.31 20.10 20.39 20,123,013 20.213 0.50%
2005-12-12 0 79.95 79.85 80.00 79.75 81.30 2,917,164 233,971,578 80.205 20.16 20.13 20.17 20.11 20.50 11,569,293 20.223 0.95%
2005-12-09 0 79.20 79.30 79.50 79.05 80.30 5,394,781 429,926,447 79.693 19.97 20.00 20.05 19.93 20.25 21,395,369 20.094 -0.38%
2005-12-08 0 79.50 79.35 79.50 79.35 80.95 5,449,283 436,022,601 80.015 20.05 20.01 20.05 20.01 20.41 21,611,520 20.175 -1.97%
2005-12-07 0 81.10 81.15 81.20 80.00 81.25 4,707,310 380,029,625 80.732 20.45 20.46 20.47 20.17 20.49 18,668,901 20.356 0.56%
2005-12-06 0 80.65 80.60 80.75 80.60 81.55 4,944,287 400,650,284 81.033 20.34 20.32 20.36 20.32 20.56 19,608,737 20.432 -0.80%
2005-12-05 0 81.30 81.15 81.20 81.05 81.75 3,995,928 325,173,025 81.376 20.50 20.46 20.47 20.44 20.61 15,847,604 20.519 -0.18%
2005-12-02 0 81.45 81.35 81.55 81.10 82.55 5,560,930 454,853,235 81.794 20.54 20.51 20.56 20.45 20.81 22,054,306 20.624 -0.06%
2005-12-01 0 81.50 81.60 81.65 80.05 82.00 7,212,101 583,403,583 80.892 20.55 20.58 20.59 20.18 20.68 28,602,748 20.397 0.99%
2005-11-30 0 80.70 80.65 80.70 80.60 82.85 7,059,904 577,209,047 81.759 20.35 20.34 20.35 20.32 20.89 27,999,144 20.615 -2.12%
2005-11-29 0 82.45 82.40 82.50 81.90 82.90 6,445,781 530,352,935 82.279 20.79 20.78 20.80 20.65 20.90 25,563,570 20.746 -0.66%
2005-11-28 0 83.00 83.00 83.10 82.15 83.10 5,252,470 434,660,236 82.753 20.93 20.93 20.95 20.71 20.95 20,830,972 20.866 0.79%
2005-11-25 0 82.35 82.30 82.40 81.75 82.80 6,277,407 517,635,807 82.460 20.76 20.75 20.78 20.61 20.88 24,895,809 20.792 0.49%
2005-11-24 0 81.95 81.90 81.95 81.25 82.50 8,255,725 675,194,419 81.785 20.66 20.65 20.66 20.49 20.80 32,741,696 20.622 0.92%
2005-11-23 0 81.20 81.20 81.45 79.70 81.80 10,379,966 840,517,356 80.975 20.47 20.47 20.54 20.10 20.63 41,166,305 20.418 2.85%
2005-11-22 0 78.95 78.95 79.00 78.50 79.20 3,747,149 295,313,522 78.810 19.91 19.91 19.92 19.79 19.97 14,860,962 19.872 0.13%
2005-11-21 0 78.85 78.85 78.90 78.50 79.55 4,830,201 381,483,590 78.979 19.88 19.88 19.89 19.79 20.06 19,156,279 19.914 -0.32%
2005-11-18 0 79.10 79.10 79.15 78.60 79.45 7,058,693 557,368,273 78.962 19.94 19.94 19.96 19.82 20.03 27,994,341 19.910 1.02%
2005-11-17 0 78.30 78.30 78.40 77.00 78.45 6,902,929 535,672,268 77.601 19.74 19.74 19.77 19.42 19.78 27,376,591 19.567 0.84%
2005-11-16 0 77.65 77.65 77.70 77.15 78.60 9,352,422 726,729,115 77.705 19.58 19.58 19.59 19.45 19.82 37,091,129 19.593 -0.89%
2005-11-15 0 78.35 78.25 78.35 77.55 78.75 3,631,628 283,990,761 78.199 19.76 19.73 19.76 19.55 19.86 14,402,813 19.718 0.06%
2005-11-14 0 78.30 78.35 78.40 77.40 79.60 6,014,708 471,747,103 78.432 19.74 19.76 19.77 19.52 20.07 23,853,961 19.776 -1.14%
2005-11-11 0 79.20 79.20 79.25 79.00 79.75 4,670,417 370,582,156 79.347 19.97 19.97 19.98 19.92 20.11 18,522,586 20.007 0.57%
2005-11-10 0 78.75 78.75 78.80 77.50 78.95 5,363,269 421,166,859 78.528 19.86 19.86 19.87 19.54 19.91 21,270,394 19.801 0.06%
2005-11-09 0 78.70 78.65 78.70 77.55 79.25 7,644,071 600,708,594 78.585 19.84 19.83 19.84 19.55 19.98 30,315,914 19.815 1.42%
2005-11-08 0 77.60 77.50 77.60 76.85 77.75 6,567,436 507,888,884 77.334 19.57 19.54 19.57 19.38 19.60 26,046,046 19.500 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 19.53 19.52 19.53 19.43 20.15 75,009,775 19.578 -3.61%
2005-11-04 0 80.35 80.20 80.40 80.10 81.70 11,772,120 948,325,376 80.557 20.26 20.22 20.27 20.20 20.60 46,687,502 20.312 -1.71%
2005-11-03 0 81.75 81.65 81.75 80.75 82.35 4,522,317 369,072,614 81.611 20.61 20.59 20.61 20.36 20.76 17,935,230 20.578 -0.49%
2005-11-02 0 82.15 82.35 82.40 81.80 82.65 4,243,279 348,763,833 82.192 20.71 20.76 20.78 20.63 20.84 16,828,583 20.724 0.06%
2005-11-01 0 82.10 82.20 82.30 81.05 82.25 6,096,066 497,378,147 81.590 20.70 20.73 20.75 20.44 20.74 24,176,622 20.573 1.80%
2005-10-31 0 80.65 80.70 80.75 79.65 80.75 6,270,111 502,396,662 80.126 20.34 20.35 20.36 20.08 20.36 24,866,874 20.203 1.32%
2005-10-28 0 79.60 79.50 79.55 79.20 80.20 6,989,589 557,371,739 79.743 20.07 20.05 20.06 19.97 20.22 27,720,279 20.107 -1.24%
2005-10-27 0 80.60 80.65 80.70 80.40 82.00 5,838,639 473,630,919 81.120 20.32 20.34 20.35 20.27 20.68 23,155,682 20.454 -0.92%
2005-10-26 0 81.35 81.30 81.65 80.80 81.85 3,669,637 299,039,723 81.490 20.51 20.50 20.59 20.37 20.64 14,553,554 20.548 -0.18%
2005-10-25 0 81.50 81.60 81.75 81.35 82.90 6,136,004 503,663,832 82.083 20.55 20.58 20.61 20.51 20.90 24,335,014 20.697 -0.49%
2005-10-24 0 81.90 81.75 81.80 80.80 82.85 5,287,858 432,326,510 81.758 20.65 20.61 20.63 20.37 20.89 20,971,319 20.615 -0.43%
2005-10-21 0 82.25 82.30 82.35 80.35 82.35 6,521,058 531,140,118 81.450 20.74 20.75 20.76 20.26 20.76 25,862,114 20.537 1.17%
2005-10-20 0 81.30 81.50 81.55 81.10 82.55 6,154,781 505,841,395 82.187 20.50 20.55 20.56 20.45 20.81 24,409,482 20.723 -0.31%
2005-10-19 0 81.55 81.40 81.45 81.05 81.70 5,708,570 464,962,686 81.450 20.56 20.52 20.54 20.44 20.60 22,639,837 20.537 -0.67%
2005-10-18 0 82.10 82.10 82.15 81.20 82.60 6,884,254 563,133,822 81.800 20.70 20.70 20.71 20.47 20.83 27,302,527 20.626 1.11%
2005-10-17 0 81.20 81.15 81.35 80.65 81.85 6,689,947 540,496,391 80.792 20.47 20.46 20.51 20.34 20.64 26,531,917 20.372 0.93%
2005-10-14 0 80.45 80.35 80.45 79.45 81.55 10,588,192 852,209,000 80.487 20.29 20.26 20.29 20.03 20.56 41,992,117 20.294 -1.17%
2005-10-13 0 81.40 81.40 81.45 80.55 81.70 6,916,399 561,741,540 81.219 20.52 20.52 20.54 20.31 20.60 27,430,012 20.479 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 20.47 20.45 20.49 20.41 21.21 52,837,523 20.768 -2.75%
2005-10-10 0 83.50 83.45 83.55 83.20 84.05 6,161,442 514,833,247 83.557 21.05 21.04 21.07 20.98 21.19 24,435,899 21.069 -0.06%
2005-10-07 0 83.55 83.55 83.70 83.30 84.05 6,383,630 533,624,461 83.593 21.07 21.07 21.10 21.00 21.19 25,317,083 21.078 -0.24%
2005-10-06 0 83.75 83.60 83.75 83.40 84.35 9,190,232 770,634,223 83.854 21.12 21.08 21.12 21.03 21.27 36,447,894 21.143 -2.16%
2005-10-05 0 85.60 85.60 85.75 85.50 86.90 8,413,589 723,456,992 85.987 21.58 21.58 21.62 21.56 21.91 33,367,775 21.681 -1.78%
2005-10-04 0 87.15 87.10 87.15 87.10 88.20 4,526,664 397,356,467 87.781 21.97 21.96 21.97 21.96 22.24 17,952,470 22.134 -0.03%
2005-10-03 0 87.60 87.35 87.40 87.40 88.20 3,519,809 309,002,368 87.790 21.98 21.92 21.93 21.93 22.13 14,026,596 22.030 0.00%
2005-09-30 0 87.60 87.60 87.70 87.25 88.20 7,291,090 640,319,524 87.822 21.98 21.98 22.01 21.89 22.13 29,055,320 22.038 0.29%
2005-09-29 0 87.35 87.35 87.40 86.30 87.70 6,577,723 573,615,180 87.206 21.92 21.92 21.93 21.66 22.01 26,212,520 21.883 1.16%
2005-09-28 0 86.35 86.30 86.40 85.20 86.55 6,126,318 527,338,808 86.078 21.67 21.66 21.68 21.38 21.72 24,413,651 21.600 0.99%
2005-09-27 0 85.50 85.45 85.50 85.05 86.80 6,706,531 576,261,204 85.925 21.46 21.44 21.46 21.34 21.78 26,725,826 21.562 -1.21%
2005-09-26 0 86.55 86.40 86.45 85.50 86.65 6,107,194 525,403,194 86.030 21.72 21.68 21.69 21.46 21.74 24,337,441 21.588 1.35%
2005-09-23 0 85.40 85.35 85.45 84.55 85.55 4,816,506 409,819,553 85.086 21.43 21.42 21.44 21.22 21.47 19,193,992 21.351 0.06%
2005-09-22 0 85.35 85.55 85.60 84.00 85.50 6,778,465 574,654,627 84.777 21.42 21.47 21.48 21.08 21.46 27,012,486 21.274 0.71%
2005-09-21 0 84.75 84.65 84.75 83.95 85.25 7,258,335 614,251,730 84.627 21.27 21.24 21.27 21.07 21.39 28,924,790 21.236 0.30%
2005-09-20 0 84.50 84.55 84.60 81.75 84.70 9,327,414 778,914,316 83.508 21.20 21.22 21.23 20.51 21.25 37,170,162 20.955 1.99%
2005-09-16 0 82.85 82.80 82.90 82.50 84.30 8,205,021 680,467,328 82.933 20.79 20.78 20.80 20.70 21.15 32,697,376 20.811 -1.49%
2005-09-15 0 84.10 84.00 84.25 83.30 85.50 5,203,216 439,056,593 84.382 21.10 21.08 21.14 20.90 21.46 20,735,049 21.175 -1.41%
2005-09-14 0 85.30 85.20 85.30 84.00 85.45 5,018,532 425,720,456 84.830 21.41 21.38 21.41 21.08 21.44 19,999,075 21.287 0.95%
2005-09-13 0 84.50 84.65 84.75 84.45 86.00 2,789,430 238,042,528 85.337 21.20 21.24 21.27 21.19 21.58 11,116,003 21.414 -1.69%
2005-09-12 0 85.95 85.85 85.90 85.65 86.50 2,261,538 194,602,023 86.049 21.57 21.54 21.56 21.49 21.71 9,012,330 21.593 0.23%
2005-09-09 0 85.75 85.65 85.75 84.65 85.90 3,935,196 335,505,410 85.258 21.52 21.49 21.52 21.24 21.56 15,681,932 21.394 1.18%
2005-09-08 0 84.75 84.70 84.75 84.35 85.80 4,704,843 400,168,095 85.055 21.27 21.25 21.27 21.17 21.53 18,749,010 21.343 -0.41%
2005-09-07 0 85.10 85.05 85.10 85.00 86.65 5,591,429 481,144,429 86.050 21.35 21.34 21.35 21.33 21.74 22,282,095 21.593 -0.87%
2005-09-06 0 85.85 85.85 85.90 84.20 87.45 7,534,500 645,956,730 85.733 21.54 21.54 21.56 21.13 21.94 30,025,320 21.514 -0.92%
2005-09-05 0 86.65 86.60 86.65 86.45 87.45 5,370,144 466,617,746 86.891 21.74 21.73 21.74 21.69 21.94 21,400,264 21.804 -0.86%
2005-09-02 0 87.40 87.35 87.45 86.50 87.85 6,690,025 583,595,765 87.234 21.93 21.92 21.94 21.71 22.04 26,660,049 21.890 1.04%
2005-09-01 0 86.50 86.45 86.50 85.00 86.90 9,043,084 777,792,684 86.010 21.71 21.69 21.71 21.33 21.81 36,037,094 21.583 2.61%
2005-08-31 0 84.30 84.25 84.30 82.60 84.40 5,466,594 456,172,703 83.447 21.15 21.14 21.15 20.73 21.18 21,784,622 20.940 1.02%
2005-08-30 0 83.45 83.30 83.40 83.20 84.20 5,087,940 425,281,715 83.586 20.94 20.90 20.93 20.88 21.13 20,275,669 20.975 0.60%
2005-08-29 0 82.95 82.90 83.00 82.30 83.25 5,257,270 436,256,688 82.982 20.82 20.80 20.83 20.65 20.89 20,950,456 20.823 -1.01%
2005-08-26 0 83.80 83.75 83.80 81.70 84.15 10,114,972 837,636,383 82.812 21.03 21.02 21.03 20.50 21.12 40,308,616 20.781 3.27%
2005-08-25 0 81.15 81.20 81.30 80.05 82.50 7,491,100 609,921,491 81.419 20.36 20.38 20.40 20.09 20.70 29,852,369 20.431 0.12%
2005-08-24 0 81.05 81.05 81.10 80.55 82.00 10,856,969 881,974,256 81.236 20.34 20.34 20.35 20.21 20.58 43,265,507 20.385 -1.34%
2005-08-23 0 82.15 82.10 82.15 81.55 85.00 8,911,778 739,175,766 82.944 20.61 20.60 20.61 20.46 21.33 35,513,834 20.814 -3.35%
2005-08-22 0 85.00 84.95 85.00 83.95 85.20 6,171,218 522,366,770 84.646 21.33 21.32 21.33 21.07 21.38 24,592,580 21.241 0.47%
2005-08-19 0 84.60 84.55 84.65 84.15 86.35 8,718,841 741,680,555 85.066 21.23 21.22 21.24 21.12 21.67 34,744,971 21.346 -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 21.58 21.53 21.56 21.27 22.48 73,388,074 21.988 -3.04%
2005-08-17 0 88.70 88.65 88.75 85.85 89.15 10,405,038 909,898,405 87.448 22.26 22.25 22.27 21.54 22.37 41,464,542 21.944 2.25%
2005-08-16 0 86.75 86.65 86.90 86.10 87.30 6,535,921 566,021,071 86.602 21.77 21.74 21.81 21.61 21.91 26,045,938 21.732 0.12%
2005-08-15 0 86.65 86.55 86.60 86.25 87.05 4,526,193 392,115,952 86.633 21.74 21.72 21.73 21.64 21.84 18,037,082 21.739 -0.35%
2005-08-12 0 86.95 86.85 87.00 86.45 87.65 4,627,248 402,379,679 86.959 21.82 21.79 21.83 21.69 21.99 18,439,790 21.821 -0.23%
2005-08-11 0 87.15 87.15 87.20 86.95 88.45 6,015,781 528,015,098 87.772 21.87 21.87 21.88 21.82 22.20 23,973,156 22.025 -0.51%
2005-08-10 0 87.60 87.55 87.60 85.90 87.60 3,714,062 322,031,820 86.706 21.98 21.97 21.98 21.56 21.98 14,800,703 21.758 2.34%
2005-08-09 0 85.60 85.65 85.75 85.30 87.50 4,707,098 407,722,773 86.619 21.48 21.49 21.52 21.41 21.96 18,757,996 21.736 -1.72%
2005-08-08 0 87.10 87.00 87.10 86.20 87.50 5,875,655 510,660,931 86.911 21.86 21.83 21.86 21.63 21.96 23,414,748 21.809 0.69%
2005-08-05 0 86.50 86.50 86.55 85.90 86.75 8,610,824 744,605,484 86.473 21.71 21.71 21.72 21.56 21.77 34,314,519 21.699 -0.92%
2005-08-04 0 87.30 87.30 87.50 87.00 87.80 7,316,175 639,016,543 87.343 21.91 21.91 21.96 21.83 22.03 29,155,285 21.918 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 21.82 21.82 21.83 21.57 21.83 50,019,688 21.625 1.10%
2005-08-02 0 86.00 86.05 86.30 84.90 86.50 11,448,149 982,318,269 85.806 21.58 21.59 21.66 21.30 21.71 45,621,386 21.532 1.65%
2005-08-01 0 84.60 84.55 84.70 83.50 84.80 3,423,446 288,387,718 84.239 21.23 21.22 21.25 20.95 21.28 13,642,585 21.139 0.89%
2005-07-29 0 83.85 83.80 83.85 83.55 84.55 3,764,082 315,981,059 83.946 21.04 21.03 21.04 20.97 21.22 15,000,035 21.065 -0.18%
2005-07-28 0 84.00 83.70 84.05 83.40 84.40 4,055,350 340,497,629 83.963 21.08 21.00 21.09 20.93 21.18 16,160,751 21.069 0.48%
2005-07-27 0 83.60 83.45 83.50 82.90 83.95 5,174,545 432,554,067 83.593 20.98 20.94 20.95 20.80 21.07 20,620,793 20.977 0.48%
2005-07-26 0 83.20 83.00 83.20 82.75 83.85 6,678,918 555,224,281 83.131 20.88 20.83 20.88 20.77 21.04 26,615,787 20.861 -0.89%
2005-07-25 0 83.95 83.85 83.90 83.85 84.90 5,912,735 498,071,657 84.237 21.07 21.04 21.05 21.04 21.30 23,562,513 21.138 -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 21.17 21.14 21.17 20.83 21.20 53,577,332 20.981 2.74%
2005-07-21 0 82.10 82.15 82.30 81.90 83.65 6,039,980 499,127,032 82.637 20.60 20.61 20.65 20.55 20.99 24,069,591 20.737 -1.32%
2005-07-20 0 83.20 83.20 83.30 82.40 83.40 7,423,445 615,569,366 82.922 20.88 20.88 20.90 20.68 20.93 29,582,760 20.808 1.09%
2005-07-19 0 82.30 82.30 82.45 81.90 83.10 8,422,002 695,441,228 82.574 20.65 20.65 20.69 20.55 20.85 33,562,055 20.721 -1.20%
2005-07-18 0 83.30 83.10 83.15 81.85 83.45 10,260,733 847,672,352 82.613 20.90 20.85 20.87 20.54 20.94 40,889,480 20.731 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 20.69 20.69 20.70 20.09 20.70 69,726,555 20.437 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 20.26 20.26 20.28 20.08 20.31 94,688,373 20.193 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 19.71 19.71 19.72 19.01 19.76 87,125,196 19.402 3.70%
2005-07-12 0 75.75 75.65 75.70 75.30 76.05 11,182,883 845,592,731 75.615 19.01 18.98 19.00 18.90 19.08 44,564,289 18.975 0.93%
2005-07-11 0 75.05 75.10 75.20 74.40 75.20 7,203,302 537,826,554 74.664 18.83 18.85 18.87 18.67 18.87 28,705,481 18.736 1.28%
2005-07-08 0 74.10 74.00 74.05 74.00 74.95 5,392,433 401,174,452 74.396 18.59 18.57 18.58 18.57 18.81 21,489,087 18.669 -0.54%
2005-07-07 0 74.50 74.50 74.55 74.45 75.70 11,284,624 846,971,255 75.055 18.69 18.69 18.71 18.68 19.00 44,969,731 18.834 -0.60%
2005-07-06 0 74.95 74.90 74.95 74.85 75.25 7,066,183 529,590,569 74.947 18.81 18.80 18.81 18.78 18.88 28,159,055 18.807 0.20%
2005-07-05 0 74.80 74.75 74.90 74.70 75.40 6,665,574 499,447,834 74.929 18.77 18.76 18.80 18.75 18.92 26,562,611 18.803 -0.99%
2005-07-04 0 75.55 75.45 75.50 75.45 76.00 3,627,659 274,340,395 75.625 18.96 18.93 18.95 18.93 19.07 14,456,383 18.977 -0.26%
2005-06-30 0 75.75 75.50 75.75 75.00 76.00 8,422,318 636,862,434 75.616 19.01 18.95 19.01 18.82 19.07 33,563,314 18.975 0.00%
2005-06-29 0 75.75 75.75 76.00 75.75 76.75 7,607,162 579,516,099 76.180 19.01 19.01 19.07 19.01 19.26 30,314,881 19.117 -0.66%
2005-06-28 0 76.25 76.25 76.50 75.75 76.75 7,935,434 605,690,384 76.327 19.13 19.13 19.20 19.01 19.26 31,623,059 19.153 -0.33%
2005-06-27 0 76.50 76.25 76.50 75.25 76.50 8,313,739 631,862,223 76.002 19.20 19.13 19.20 18.88 19.20 33,130,622 19.072 0.99%
2005-06-24 0 75.75 75.75 76.00 74.75 76.00 9,682,262 731,927,226 75.595 19.01 19.01 19.07 18.76 19.07 38,584,247 18.970 1.00%
2005-06-23 0 75.00 74.75 75.00 74.50 75.50 8,218,977 616,436,468 75.002 18.82 18.76 18.82 18.69 18.95 32,752,991 18.821 0.33%
2005-06-22 0 74.75 74.75 75.00 73.75 75.00 13,230,866 985,208,420 74.463 18.76 18.76 18.82 18.51 18.82 52,725,593 18.686 1.36%
2005-06-21 0 73.75 73.75 74.00 72.50 74.00 6,906,000 506,193,672 73.298 18.51 18.51 18.57 18.19 18.57 27,520,719 18.393 0.68%
2005-06-20 0 73.25 73.00 73.25 72.50 73.25 6,295,935 459,334,532 72.957 18.38 18.32 18.38 18.19 18.38 25,089,583 18.308 0.69%
2005-06-17 0 72.75 72.50 72.75 72.00 73.00 4,221,700 306,476,355 72.595 18.26 18.19 18.26 18.07 18.32 16,823,663 18.217 1.04%
2005-06-16 0 72.00 72.00 72.25 71.75 72.50 8,796,711 633,363,036 72.000 18.07 18.07 18.13 18.00 18.19 35,055,287 18.068 -0.69%
2005-06-15 0 72.50 72.50 72.75 72.25 73.25 8,567,925 622,844,750 72.695 18.19 18.19 18.26 18.13 18.38 34,143,564 18.242 -0.68%
2005-06-14 0 73.00 72.75 73.00 72.50 73.00 5,957,256 434,058,615 72.862 18.32 18.26 18.32 18.19 18.32 23,739,932 18.284 0.00%
2005-06-13 0 73.00 72.75 73.00 72.25 73.00 6,156,225 447,032,373 72.615 18.32 18.26 18.32 18.13 18.32 24,532,832 18.222 1.39%
2005-06-10 0 72.00 72.00 72.25 71.75 72.50 4,885,700 352,349,556 72.119 18.07 18.07 18.13 18.00 18.19 19,469,733 18.097 0.35%
2005-06-09 0 71.75 71.50 71.75 71.75 72.50 5,511,568 397,225,958 72.071 18.00 17.94 18.00 18.00 18.19 21,963,845 18.085 -0.35%
2005-06-08 0 72.00 71.75 72.00 71.25 72.75 7,941,193 572,376,038 72.077 18.07 18.00 18.07 17.88 18.26 31,646,009 18.087 1.05%
2005-06-07 0 71.25 71.25 71.50 71.25 71.50 2,313,109 165,168,805 71.406 17.88 17.88 17.94 17.88 17.94 9,217,843 17.918 -0.35%
2005-06-06 0 71.50 71.25 71.50 71.00 71.50 4,116,020 293,226,499 71.240 17.94 17.88 17.94 17.82 17.94 16,402,524 17.877 0.35%
2005-06-03 0 71.25 71.25 71.50 70.75 71.50 3,258,434 232,002,891 71.201 17.88 17.88 17.94 17.75 17.94 12,985,005 17.867 0.35%
2005-06-02 0 71.00 71.00 71.25 70.75 72.25 6,888,600 492,197,436 71.451 17.82 17.82 17.88 17.75 18.13 27,451,379 17.930 -1.05%
2005-06-01 0 71.75 71.50 72.00 70.75 72.00 5,384,580 384,686,026 71.442 18.00 17.94 18.07 17.75 18.07 21,457,792 17.928 1.06%
2005-05-31 0 71.00 71.00 71.25 70.75 72.00 10,134,931 722,946,479 71.332 17.82 17.82 17.88 17.75 18.07 40,388,153 17.900 -0.35%
2005-05-30 0 71.25 71.25 71.50 70.00 71.50 6,106,330 432,429,901 70.817 17.88 17.88 17.94 17.57 17.94 24,333,998 17.771 1.79%
2005-05-27 0 70.00 70.00 70.25 69.50 70.50 3,658,703 256,572,557 70.127 17.57 17.57 17.63 17.44 17.69 14,580,095 17.597 1.08%
2005-05-26 0 69.25 69.00 69.25 69.00 69.50 3,354,694 231,825,223 69.105 17.38 17.31 17.38 17.31 17.44 13,368,606 17.341 0.00%
2005-05-25 0 69.25 69.25 69.50 69.00 70.25 5,678,470 394,869,302 69.538 17.38 17.38 17.44 17.31 17.63 22,628,957 17.450 -1.07%
2005-05-24 0 70.00 70.00 70.25 70.00 70.75 3,498,833 245,652,328 70.210 17.57 17.57 17.63 17.57 17.75 13,943,006 17.618 -0.36%
2005-05-23 0 70.25 70.00 70.50 69.75 70.50 3,485,572 243,826,090 69.953 17.63 17.57 17.69 17.50 17.69 13,890,160 17.554 0.36%
2005-05-20 0 70.00 69.75 70.25 69.75 70.50 3,553,081 248,867,263 70.043 17.57 17.50 17.63 17.50 17.69 14,159,187 17.576 -0.36%
2005-05-19 0 70.25 70.00 70.25 70.00 71.00 7,293,133 513,131,851 70.358 17.63 17.57 17.63 17.57 17.82 29,063,461 17.656 -0.35%
2005-05-18 0 70.50 70.25 70.50 70.25 70.75 5,529,649 389,921,013 70.515 17.69 17.63 17.69 17.63 17.75 22,035,899 17.695 -0.70%
2005-05-17 0 71.00 70.75 71.00 70.75 72.50 6,232,500 443,043,013 71.086 17.82 17.75 17.82 17.75 18.19 24,836,791 17.838 -1.05%
2005-05-13 0 71.75 71.50 71.75 71.25 72.00 2,663,015 190,953,413 71.706 18.00 17.94 18.00 17.88 18.07 10,612,234 17.994 -0.69%
2005-05-12 0 72.25 72.00 72.25 71.75 72.25 3,662,748 264,048,686 72.090 18.13 18.07 18.13 18.00 18.13 14,596,215 18.090 0.70%
2005-05-11 0 71.75 71.75 72.00 71.75 72.50 5,848,533 421,532,616 72.075 18.00 18.00 18.07 18.00 18.19 23,306,666 18.086 -1.37%
2005-05-10 0 72.75 72.50 72.75 72.50 73.50 5,123,842 373,146,344 72.825 18.26 18.19 18.26 18.19 18.44 20,418,740 18.275 -0.45%
2005-05-09 0 74.50 74.25 74.50 74.00 74.50 4,577,814 340,440,797 74.368 18.34 18.28 18.34 18.22 18.34 18,597,265 18.306 0.68%
2005-05-06 0 74.00 74.00 74.25 73.75 74.75 5,090,068 377,742,647 74.212 18.22 18.22 18.28 18.15 18.40 20,678,285 18.268 0.34%
2005-05-05 0 73.75 73.75 74.25 73.75 74.25 6,417,150 474,814,231 73.991 18.15 18.15 18.28 18.15 18.28 26,069,525 18.213 0.34%
2005-05-04 0 73.50 73.50 73.75 73.50 74.00 4,285,977 315,768,186 73.675 18.09 18.09 18.15 18.09 18.22 17,411,684 18.135 0.34%
2005-05-03 0 73.25 73.25 73.50 73.25 74.25 3,513,084 258,981,886 73.719 18.03 18.03 18.09 18.03 18.28 14,271,824 18.146 -0.34%
2005-04-29 0 73.50 73.25 73.50 72.75 73.75 4,782,941 350,128,005 73.203 18.09 18.03 18.09 17.91 18.15 19,430,589 18.019 0.34%
2005-04-28 0 73.25 73.25 73.50 73.00 74.00 5,907,631 434,461,679 73.542 18.03 18.03 18.09 17.97 18.22 23,999,616 18.103 0.00%
2005-04-27 0 73.25 73.00 73.25 72.50 73.50 4,972,110 363,107,263 73.029 18.03 17.97 18.03 17.85 18.09 20,199,083 17.976 0.34%
2005-04-26 0 73.00 73.00 73.25 72.25 73.25 7,783,587 567,550,042 72.916 17.97 17.97 18.03 17.78 18.03 31,620,645 17.949 1.04%
2005-04-25 0 72.25 72.00 72.25 71.75 72.50 5,248,730 378,881,842 72.185 17.78 17.72 17.78 17.66 17.85 21,322,846 17.769 0.35%
2005-04-22 0 72.00 71.75 72.00 71.50 72.25 4,403,918 316,252,051 71.812 17.72 17.66 17.72 17.60 17.78 17,890,816 17.677 1.41%
2005-04-21 0 71.00 70.75 71.00 70.25 71.50 6,079,720 430,968,790 70.886 17.48 17.42 17.48 17.29 17.60 24,698,724 17.449 0.35%
2005-04-20 0 70.75 70.50 70.75 70.50 71.50 3,194,945 226,758,150 70.974 17.42 17.35 17.42 17.35 17.60 12,979,391 17.471 0.00%
2005-04-19 0 70.75 70.75 71.00 70.75 71.25 3,990,822 283,122,859 70.943 17.42 17.42 17.48 17.42 17.54 16,212,623 17.463 0.35%
2005-04-18 0 70.50 70.50 70.75 70.00 71.00 6,801,699 480,981,816 70.715 17.35 17.35 17.42 17.23 17.48 27,631,747 17.407 -2.08%
2005-04-15 0 72.00 71.75 72.00 71.50 72.50 6,631,488 477,650,439 72.028 17.72 17.66 17.72 17.60 17.85 26,940,269 17.730 -0.69%
2005-04-14 0 72.50 72.25 72.50 71.75 72.75 7,009,283 507,682,748 72.430 17.85 17.78 17.85 17.66 17.91 28,475,052 17.829 0.69%
2005-04-13 0 72.00 72.00 72.25 71.00 72.25 4,114,619 295,072,948 71.713 17.72 17.72 17.78 17.48 17.78 16,715,546 17.653 1.41%
2005-04-12 0 71.00 71.00 71.25 70.75 71.25 2,069,631 146,987,450 71.021 17.48 17.48 17.54 17.42 17.54 8,407,829 17.482 -0.35%
2005-04-11 0 71.25 71.00 71.25 70.75 71.50 3,615,212 257,059,190 71.105 17.54 17.48 17.54 17.42 17.60 14,686,716 17.503 0.00%
2005-04-08 0 71.25 71.00 71.25 70.50 71.25 3,869,835 274,484,617 70.929 17.54 17.48 17.54 17.35 17.54 15,721,116 17.460 1.06%
2005-04-07 0 70.50 70.50 70.75 70.25 70.75 4,066,584 286,259,938 70.393 17.35 17.35 17.42 17.29 17.42 16,520,405 17.328 0.36%
2005-04-06 0 70.25 70.00 70.25 70.25 71.25 7,963,206 563,118,804 70.715 17.29 17.23 17.29 17.29 17.54 32,350,343 17.407 0.36%
2005-04-04 0 70.00 70.00 70.25 68.75 70.50 6,008,660 419,982,441 69.896 17.23 17.23 17.29 16.92 17.35 24,410,044 17.205 1.08%
2005-04-01 0 69.25 69.25 69.50 68.50 69.75 6,054,700 418,663,768 69.147 17.05 17.05 17.11 16.86 17.17 24,597,081 17.021 0.00%
2005-03-31 0 69.25 69.00 69.25 68.75 70.00 8,170,782 565,369,674 69.194 17.05 16.98 17.05 16.92 17.23 33,193,615 17.032 1.09%
2005-03-30 0 68.50 68.50 68.75 68.00 69.00 6,351,850 435,084,979 68.497 16.86 16.86 16.92 16.74 16.98 25,804,246 16.861 0.37%
2005-03-29 0 68.25 68.00 68.25 68.00 69.50 8,508,587 582,804,074 68.496 16.80 16.74 16.80 16.74 17.11 34,565,941 16.861 -1.44%
2005-03-24 0 69.25 69.00 69.25 69.00 70.00 4,542,128 315,529,952 69.467 17.05 16.98 17.05 16.98 17.23 18,452,291 17.100 -0.72%
2005-03-23 0 69.75 69.75 70.00 69.50 70.25 6,048,813 422,544,316 69.856 17.17 17.17 17.23 17.11 17.29 24,573,165 17.195 -1.41%
2005-03-22 0 70.75 70.75 71.00 70.75 71.50 3,427,733 243,824,350 71.133 17.42 17.42 17.48 17.42 17.60 13,925,087 17.510 -1.05%
2005-03-21 0 71.50 71.25 71.50 71.25 72.00 3,813,613 272,718,124 71.512 17.60 17.54 17.60 17.54 17.72 15,492,716 17.603 0.00%
2005-03-18 0 71.50 71.50 71.75 71.25 72.25 7,188,272 515,743,786 71.748 17.60 17.60 17.66 17.54 17.78 29,202,191 17.661 0.00%
2005-03-17 0 71.50 71.50 71.75 70.25 71.75 5,831,823 415,242,382 71.203 17.60 17.60 17.66 17.29 17.66 23,691,648 17.527 0.70%
2005-03-16 0 71.00 71.00 71.25 69.25 71.25 4,821,617 340,130,892 70.543 17.48 17.48 17.54 17.05 17.54 19,587,709 17.365 1.07%
2005-03-15 0 70.25 70.00 70.25 70.00 71.00 3,588,354 252,320,267 70.316 17.29 17.23 17.29 17.23 17.48 14,577,606 17.309 -0.71%
2005-03-14 0 70.75 70.50 70.75 70.50 71.25 3,088,301 218,889,574 70.877 17.42 17.35 17.42 17.35 17.54 12,546,152 17.447 -0.35%
2005-03-11 0 71.00 71.00 71.25 70.50 71.50 3,813,207 270,196,736 70.858 17.48 17.48 17.54 17.35 17.60 15,491,066 17.442 0.35%
2005-03-10 0 70.75 70.50 70.75 70.00 71.00 6,741,886 475,825,852 70.578 17.42 17.35 17.42 17.23 17.48 27,388,758 17.373 -0.70%
2005-03-09 0 71.25 71.00 71.25 70.50 71.75 6,866,050 489,133,409 71.239 17.54 17.48 17.54 17.35 17.66 27,893,171 17.536 0.71%
2005-03-08 0 70.75 70.50 70.75 69.25 70.75 9,063,797 634,493,381 70.003 17.42 17.35 17.42 17.05 17.42 36,821,469 17.232 1.07%
2005-03-07 0 70.00 70.00 70.25 70.00 71.25 5,812,185 410,726,943 70.667 17.23 17.23 17.29 17.23 17.54 23,611,869 17.395 -0.71%
2005-03-04 0 70.50 70.50 70.75 70.25 71.75 8,236,585 583,491,463 70.841 17.35 17.35 17.42 17.29 17.66 33,460,939 17.438 -1.05%
2005-03-03 0 71.25 71.25 71.50 71.25 72.00 8,505,954 608,588,137 71.548 17.54 17.54 17.60 17.54 17.72 34,555,244 17.612 -0.70%
2005-03-02 0 71.75 71.75 72.00 71.75 74.50 7,960,913 577,907,137 72.593 17.66 17.66 17.72 17.66 18.34 32,341,027 17.869 -2.71%
2005-03-01 0 73.75 73.50 73.75 73.00 74.25 5,213,244 383,898,763 73.639 18.15 18.09 18.15 17.97 18.28 21,178,685 18.127 -0.67%
2005-02-28 0 74.25 74.25 74.50 74.00 75.00 3,529,206 262,827,633 74.472 18.28 18.28 18.34 18.22 18.46 14,337,319 18.332 0.00%
2005-02-25 0 74.25 74.00 74.25 74.00 75.00 6,602,400 491,227,766 74.401 18.28 18.22 18.28 18.22 18.46 26,822,099 18.314 0.68%
2005-02-24 0 73.75 73.75 74.00 73.25 74.00 4,696,829 345,423,679 73.544 18.15 18.15 18.22 18.03 18.22 19,080,761 18.103 0.68%
2005-02-23 0 73.25 73.50 73.75 72.50 73.50 7,555,494 553,228,804 73.222 18.03 18.09 18.15 17.85 18.09 30,694,022 18.024 -1.68%
2005-02-22 0 74.50 74.00 74.25 74.00 75.00 7,768,144 579,676,152 74.622 18.34 18.22 18.28 18.22 18.46 31,557,908 18.369 -0.33%
2005-02-21 0 74.75 74.50 74.75 74.25 74.75 6,046,158 450,632,991 74.532 18.40 18.34 18.40 18.28 18.40 24,562,379 18.346 0.00%
2005-02-18 0 74.75 74.50 74.75 72.50 74.75 5,545,196 408,611,111 73.687 18.40 18.34 18.40 17.85 18.40 22,527,232 18.139 2.05%
2005-02-17 0 73.25 73.00 73.25 73.00 74.00 4,627,440 339,581,806 73.384 18.03 17.97 18.03 17.97 18.22 18,798,869 18.064 -0.34%
2005-02-16 0 73.50 73.25 73.50 73.25 73.75 3,711,449 272,721,802 73.481 18.09 18.03 18.09 18.03 18.15 15,077,677 18.088 0.00%
2005-02-15 0 73.50 73.50 73.75 73.25 74.25 3,775,790 278,200,400 73.680 18.09 18.09 18.15 18.03 18.28 15,339,061 18.137 -0.34%
2005-02-14 0 73.75 73.75 74.00 72.75 74.25 11,477,620 843,942,218 73.529 18.15 18.15 18.22 17.91 18.28 46,627,569 18.100 2.08%
2005-02-08 0 72.25 72.25 72.50 72.00 72.50 2,283,200 164,724,709 72.146 17.78 17.78 17.85 17.72 17.85 9,275,448 17.759 0.70%
2005-02-07 0 71.75 71.75 72.00 71.50 72.50 5,304,800 380,341,197 71.698 17.66 17.66 17.72 17.60 17.85 21,550,629 17.649 1.77%
2005-02-04 0 70.50 70.50 70.75 70.00 71.25 5,601,646 395,794,603 70.657 17.35 17.35 17.42 17.23 17.54 22,756,559 17.393 0.36%
2005-02-03 0 70.25 70.25 70.50 70.00 70.50 6,091,209 427,693,053 70.215 17.29 17.29 17.35 17.23 17.35 24,745,398 17.284 -0.35%
2005-02-02 0 70.50 70.25 70.50 70.00 71.25 9,025,827 637,229,495 70.601 17.35 17.29 17.35 17.23 17.54 36,667,216 17.379 -0.70%
2005-02-01 0 71.00 70.75 71.00 70.75 72.00 7,892,535 563,559,339 71.404 17.48 17.42 17.48 17.42 17.72 32,063,243 17.576 -0.70%
2005-01-31 0 71.50 71.50 71.75 71.00 72.00 4,499,163 322,534,994 71.688 17.60 17.60 17.66 17.48 17.72 18,277,747 17.646 0.00%
2005-01-28 0 71.50 71.25 71.50 71.00 72.00 4,348,444 310,324,749 71.365 17.60 17.54 17.60 17.48 17.72 17,665,455 17.567 0.00%
2005-01-27 0 71.50 71.25 71.50 71.00 72.25 7,292,961 521,218,879 71.469 17.60 17.54 17.60 17.48 17.78 29,627,488 17.592 0.35%
2005-01-26 0 71.25 71.00 71.25 71.00 72.50 11,002,142 787,581,125 71.584 17.54 17.48 17.54 17.48 17.85 44,695,951 17.621 -0.70%
2005-01-25 0 71.75 71.50 71.75 69.50 71.75 8,754,617 616,675,663 70.440 17.66 17.60 17.66 17.11 17.66 35,565,432 17.339 3.24%
2005-01-24 0 69.50 69.75 70.00 69.50 71.25 10,581,395 742,521,994 70.172 17.11 17.17 17.23 17.11 17.54 42,986,676 17.273 -2.80%
2005-01-21 0 71.50 71.25 71.50 71.25 72.25 4,790,677 343,084,390 71.615 17.60 17.54 17.60 17.54 17.78 19,462,016 17.628 -1.38%
2005-01-20 0 72.50 72.25 72.50 71.50 72.75 8,105,501 585,413,377 72.224 17.85 17.78 17.85 17.60 17.91 32,928,413 17.778 -0.68%
2005-01-19 0 73.00 72.75 73.00 72.00 73.50 8,139,516 593,288,942 72.890 17.97 17.91 17.97 17.72 18.09 33,066,598 17.942 0.69%
2005-01-18 0 72.50 72.25 72.50 71.75 73.00 7,222,200 522,616,902 72.363 17.85 17.78 17.85 17.66 17.97 29,340,023 17.812 -0.68%
2005-01-17 0 73.00 72.75 73.00 72.25 73.00 4,538,017 329,699,642 72.653 17.97 17.91 17.97 17.78 17.97 18,435,591 17.884 0.69%
2005-01-14 0 72.50 72.25 72.50 71.75 73.25 6,399,449 463,723,559 72.463 17.85 17.78 17.85 17.66 18.03 25,997,616 17.837 -0.68%
2005-01-13 0 73.00 73.00 73.25 72.00 73.25 8,220,027 597,554,240 72.695 17.97 17.97 18.03 17.72 18.03 33,393,672 17.894 1.39%
2005-01-12 0 72.00 71.75 72.25 70.75 72.25 7,268,187 519,266,171 71.444 17.72 17.66 17.78 17.42 17.78 29,526,844 17.586 0.35%
2005-01-11 0 71.75 71.75 72.00 71.50 73.25 6,824,249 492,948,810 72.235 17.66 17.66 17.72 17.60 18.03 27,723,356 17.781 -1.03%
2005-01-10 0 72.50 72.25 72.50 71.75 73.00 8,035,101 580,773,627 72.280 17.85 17.78 17.85 17.66 17.97 32,642,415 17.792 0.00%
2005-01-07 0 72.50 72.25 72.50 71.25 74.25 12,942,834 935,849,159 72.306 17.85 17.78 17.85 17.54 18.28 52,579,968 17.799 -2.03%
2005-01-06 0 74.00 73.75 74.00 73.25 74.00 8,162,786 602,285,373 73.784 18.22 18.15 18.22 18.03 18.22 33,161,132 18.162 -0.34%
2005-01-05 0 74.25 74.00 74.25 73.50 75.75 12,913,116 962,374,656 74.527 18.28 18.22 18.28 18.09 18.65 52,459,239 18.345 -2.94%
2005-01-04 0 76.50 76.75 77.00 76.00 77.50 8,169,387 624,767,397 76.477 18.83 18.89 18.95 18.71 19.08 33,187,948 18.825 -1.29%
2005-01-03 0 77.50 77.50 77.75 77.00 77.75 3,652,180 283,095,300 77.514 19.08 19.08 19.14 18.95 19.14 14,836,898 19.080 0.00%
2004-12-31 0 77.50 77.00 77.75 76.75 77.75 2,289,934 176,932,439 77.265 19.08 18.95 19.14 18.89 19.14 9,302,805 19.019 0.65%
2004-12-30 0 77.00 77.00 77.25 76.75 78.00 6,747,559 522,415,335 77.423 18.95 18.95 19.02 18.89 19.20 27,411,805 19.058 0.00%
2004-12-29 0 77.00 77.00 77.25 76.75 77.50 5,808,036 447,993,542 77.133 18.95 18.95 19.02 18.89 19.08 23,595,014 18.987 0.33%
2004-12-28 0 76.75 76.50 76.75 75.50 76.75 4,858,372 370,804,472 76.323 18.89 18.83 18.89 18.58 18.89 19,737,025 18.787 0.66%
2004-12-24 0 76.25 76.00 76.25 75.50 77.00 4,552,636 346,887,912 76.195 18.77 18.71 18.77 18.58 18.95 18,494,980 18.756 -0.65%
2004-12-23 0 76.75 76.50 76.75 74.50 76.75 10,518,267 796,658,049 75.740 18.89 18.83 18.89 18.34 18.89 42,730,220 18.644 2.33%
2004-12-22 0 75.00 74.75 75.00 74.75 75.75 4,078,390 305,354,589 74.871 18.46 18.40 18.46 18.40 18.65 16,568,366 18.430 0.00%
2004-12-21 0 75.00 74.75 75.00 74.25 75.25 4,929,864 368,220,188 74.692 18.46 18.40 18.46 18.28 18.52 20,027,460 18.386 0.33%
2004-12-20 0 74.75 74.50 74.75 73.25 75.00 5,129,760 380,947,100 74.262 18.40 18.34 18.40 18.03 18.46 20,839,533 18.280 1.70%
2004-12-17 0 73.50 73.50 73.75 72.75 74.50 5,168,142 379,925,545 73.513 18.09 18.09 18.15 17.91 18.34 20,995,459 18.096 -0.34%
2004-12-16 0 73.75 73.75 74.00 73.25 75.00 9,342,596 694,523,482 74.339 18.15 18.15 18.22 18.03 18.46 37,954,083 18.299 -0.34%
2004-12-15 0 74.00 74.00 74.25 74.00 75.00 4,750,835 353,567,688 74.422 18.22 18.22 18.28 18.22 18.46 19,300,159 18.319 0.00%
2004-12-14 0 74.00 74.00 74.25 73.25 74.25 7,911,514 583,674,771 73.775 18.22 18.22 18.28 18.03 18.28 32,140,345 18.160 1.72%
2004-12-13 0 72.75 72.50 72.75 71.75 73.00 4,817,508 348,745,254 72.391 17.91 17.85 17.91 17.66 17.97 19,571,016 17.819 0.00%
2004-12-10 0 72.75 72.50 72.75 72.50 74.00 6,575,275 481,297,129 73.198 17.91 17.85 17.91 17.85 18.22 26,711,905 18.018 -0.68%
2004-12-09 0 73.25 73.00 73.50 72.75 73.75 7,623,777 558,943,866 73.316 18.03 17.97 18.09 17.91 18.15 30,971,420 18.047 0.00%
2004-12-08 0 73.25 73.00 73.25 72.75 75.50 11,501,730 852,861,396 74.151 18.03 17.97 18.03 17.91 18.58 46,725,516 18.253 -2.98%
2004-12-07 0 75.50 75.25 75.50 74.50 75.50 4,821,781 361,869,338 75.049 18.58 18.52 18.58 18.34 18.58 19,588,375 18.474 1.00%
2004-12-06 0 74.75 74.75 75.00 74.25 75.25 4,879,879 364,075,573 74.608 18.40 18.40 18.46 18.28 18.52 19,824,397 18.365 0.67%
2004-12-03 0 74.25 74.00 74.25 74.00 75.50 5,013,345 374,736,917 74.748 18.28 18.22 18.28 18.22 18.58 20,366,600 18.400 -1.66%
2004-12-02 0 75.50 75.25 75.50 74.75 76.25 8,781,953 663,492,277 75.552 18.58 18.52 18.58 18.40 18.77 35,676,484 18.597 0.33%
2004-12-01 0 75.25 75.25 75.50 73.75 75.25 7,891,991 588,182,247 74.529 18.52 18.52 18.58 18.15 18.52 32,061,033 18.346 0.33%
2004-11-30 0 75.00 74.75 75.00 74.50 75.75 12,643,052 948,079,597 74.988 18.46 18.40 18.46 18.34 18.65 51,362,110 18.459 0.33%
2004-11-29 0 74.75 74.50 74.75 73.50 75.00 6,541,293 487,309,520 74.497 18.40 18.34 18.40 18.09 18.46 26,573,854 18.338 2.40%
2004-11-26 0 73.00 73.00 73.25 72.75 74.00 6,864,229 503,535,873 73.357 17.97 17.97 18.03 17.91 18.22 27,885,774 18.057 0.00%
2004-11-25 0 73.00 73.00 73.25 72.50 74.25 11,567,015 846,814,258 73.209 17.97 17.97 18.03 17.85 18.28 46,990,735 18.021 -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 18.03 17.97 18.03 17.97 18.40 95,349,894 18.152 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 17.91 17.85 17.91 17.35 17.91 79,265,897 17.728 3.93%
2004-11-22 0 70.00 70.00 70.25 68.25 70.50 8,362,733 581,684,240 69.557 17.23 17.23 17.29 16.80 17.35 33,973,412 17.122 1.08%
2004-11-19 0 69.25 69.00 69.25 68.75 70.00 6,726,833 467,326,838 69.472 17.05 16.98 17.05 16.92 17.23 27,327,606 17.101 0.00%
2004-11-18 0 69.25 69.00 69.25 68.75 70.00 6,788,152 471,428,632 69.449 17.05 16.98 17.05 16.92 17.23 27,576,713 17.095 0.73%
2004-11-17 0 68.75 68.75 69.00 68.00 69.00 5,539,354 379,866,701 68.576 16.92 16.92 16.98 16.74 16.98 22,503,499 16.880 0.73%
2004-11-16 0 68.25 68.00 68.25 68.00 69.50 7,756,422 533,846,596 68.826 16.80 16.74 16.80 16.74 17.11 31,510,287 16.942 -1.44%
2004-11-15 0 69.25 69.00 69.25 69.00 69.75 9,225,601 640,412,275 69.417 17.05 16.98 17.05 16.98 17.17 37,478,794 17.087 1.09%
2004-11-12 0 68.50 68.50 68.75 67.75 68.75 6,624,894 453,068,962 68.389 16.86 16.86 16.92 16.68 16.92 26,913,481 16.834 1.48%
2004-11-11 0 67.50 67.50 67.75 67.00 68.00 4,446,204 300,125,682 67.502 16.62 16.62 16.68 16.49 16.74 18,062,602 16.616 0.00%
2004-11-10 0 67.50 67.75 68.00 66.50 68.00 7,730,509 521,112,092 67.410 16.62 16.68 16.74 16.37 16.74 31,405,016 16.593 1.50%
2004-11-09 0 66.50 66.50 66.75 66.50 67.25 6,588,169 444,197,723 67.424 16.37 16.37 16.43 16.37 16.55 26,764,286 16.597 -0.75%
2004-11-08 0 67.00 67.00 67.25 66.75 67.75 6,209,587 417,969,039 67.310 16.49 16.49 16.55 16.43 16.68 25,226,306 16.569 -0.37%
2004-11-05 0 67.25 67.25 67.50 66.25 67.50 6,148,779 412,245,618 67.045 16.55 16.55 16.62 16.31 16.62 24,979,274 16.504 1.13%
2004-11-04 0 66.50 66.50 66.75 66.25 67.50 4,749,258 316,686,613 66.681 16.37 16.37 16.43 16.31 16.62 19,293,752 16.414 -0.37%
2004-11-03 0 66.75 66.50 66.75 65.75 67.00 6,692,684 444,558,879 66.425 16.43 16.37 16.43 16.18 16.49 27,188,876 16.351 0.75%
2004-11-02 0 66.25 66.25 66.50 65.00 66.50 5,127,546 337,678,093 65.856 16.31 16.31 16.37 16.00 16.37 20,830,539 16.211 2.32%
2004-11-01 0 64.75 64.50 65.00 64.25 65.00 1,997,870 129,111,785 64.625 15.94 15.88 16.00 15.82 16.00 8,116,301 15.908 0.39%
2004-10-29 0 64.50 64.25 64.50 63.75 64.75 5,309,938 341,539,507 64.321 15.88 15.82 15.88 15.69 15.94 21,571,502 15.833 -0.77%
2004-10-28 0 65.00 64.75 65.25 63.50 65.25 6,986,793 450,235,850 64.441 16.00 15.94 16.06 15.63 16.06 28,383,687 15.862 3.17%
2004-10-27 0 63.00 63.00 63.25 62.75 63.50 3,515,418 222,057,795 63.167 15.51 15.51 15.57 15.45 15.63 14,281,305 15.549 0.00%
2004-10-26 0 63.00 62.50 62.75 62.50 63.25 3,184,414 200,370,697 62.922 15.51 15.38 15.45 15.38 15.57 12,936,609 15.489 0.00%
2004-10-25 0 63.00 63.00 63.25 62.50 63.25 8,186,284 514,751,958 62.880 15.51 15.51 15.57 15.38 15.57 33,256,592 15.478 -1.56%
2004-10-21 0 64.00 64.00 64.25 63.50 64.50 4,332,800 277,897,979 64.138 15.75 15.75 15.82 15.63 15.88 17,601,901 15.788 -0.78%
2004-10-20 0 64.50 64.25 64.50 64.25 65.25 4,305,014 278,141,946 64.609 15.88 15.82 15.88 15.82 16.06 17,489,021 15.904 -1.53%
2004-10-19 0 65.50 65.25 65.50 64.75 65.75 4,152,732 270,882,421 65.230 16.12 16.06 16.12 15.94 16.18 16,870,379 16.057 0.77%
2004-10-18 0 65.00 64.75 65.00 64.50 65.75 3,798,987 247,167,411 65.061 16.00 15.94 16.00 15.88 16.18 15,433,298 16.015 -1.14%
2004-10-15 0 65.75 65.75 66.00 64.75 66.00 4,099,639 268,805,910 65.568 16.18 16.18 16.25 15.94 16.25 16,654,690 16.140 0.38%
2004-10-14 0 65.50 65.25 65.50 65.00 65.75 5,160,792 337,756,552 65.447 16.12 16.06 16.12 16.00 16.18 20,965,600 16.110 -1.13%
2004-10-13 0 66.25 66.00 66.25 66.00 68.25 8,872,207 592,603,824 66.793 16.31 16.25 16.31 16.25 16.80 36,043,139 16.442 -1.85%
2004-10-12 0 67.50 67.00 67.25 66.50 68.00 6,295,987 423,398,677 67.249 16.62 16.49 16.55 16.37 16.74 25,577,304 16.554 0.75%
2004-10-11 0 67.00 66.75 67.25 66.25 67.25 3,826,893 255,781,906 66.838 16.49 16.43 16.55 16.31 16.55 15,546,666 16.453 0.37%
2004-10-08 0 66.75 66.75 67.00 66.50 68.25 5,853,330 393,503,922 67.227 16.43 16.43 16.49 16.37 16.80 23,779,020 16.548 -1.48%
2004-10-07 0 67.75 67.50 67.75 67.25 68.00 4,929,100 333,653,694 67.691 16.68 16.62 16.68 16.55 16.74 20,024,356 16.662 -0.37%
2004-10-06 0 68.00 67.75 68.00 68.00 68.75 4,035,357 275,495,720 68.270 16.74 16.68 16.74 16.74 16.92 16,393,546 16.805 -0.73%
2004-10-05 0 68.50 68.50 68.75 67.75 68.75 5,372,190 367,376,275 68.385 16.86 16.86 16.92 16.68 16.92 21,824,399 16.833 0.56%
2004-10-04 0 68.50 68.25 68.50 68.00 69.00 6,203,985 424,806,714 68.473 16.77 16.71 16.77 16.65 16.89 25,344,143 16.762 2.62%
2004-09-30 0 66.75 66.75 67.00 66.00 67.50 4,095,001 273,295,449 66.739 16.34 16.34 16.40 16.16 16.52 16,728,649 16.337 1.91%
2004-09-28 0 65.50 65.50 65.75 65.25 66.25 3,380,710 222,332,196 65.765 16.03 16.03 16.09 15.97 16.22 13,810,671 16.099 -1.13%
2004-09-27 0 66.25 65.75 66.00 65.25 66.50 5,366,817 353,115,518 65.796 16.22 16.09 16.16 15.97 16.28 21,924,195 16.106 -0.38%
2004-09-24 0 66.50 66.50 66.75 66.25 68.50 9,068,449 607,531,298 66.994 16.28 16.28 16.34 16.22 16.77 37,045,877 16.399 -2.92%
2004-09-23 0 68.50 68.50 69.00 68.00 68.75 3,935,711 269,747,446 68.538 16.77 16.77 16.89 16.65 16.83 16,077,928 16.778 -1.44%
2004-09-22 0 69.50 69.25 69.50 68.50 69.75 4,155,321 287,589,421 69.210 17.01 16.95 17.01 16.77 17.07 16,975,065 16.942 0.72%
2004-09-21 0 69.00 68.75 69.00 67.50 69.50 3,420,049 234,713,207 68.629 16.89 16.83 16.89 16.52 17.01 13,971,376 16.800 0.73%
2004-09-20 0 68.50 68.50 68.75 68.00 69.25 2,712,642 185,843,270 68.510 16.77 16.77 16.83 16.65 16.95 11,081,520 16.771 -1.08%
2004-09-17 0 69.25 69.25 69.50 69.00 69.75 2,916,152 202,029,570 69.280 16.95 16.95 17.01 16.89 17.07 11,912,887 16.959 -0.36%
2004-09-16 0 69.50 69.25 69.50 68.25 69.50 3,102,938 213,362,149 68.761 17.01 16.95 17.01 16.71 17.01 12,675,934 16.832 1.46%
2004-09-15 0 68.50 68.25 68.50 68.00 68.75 2,825,902 193,356,334 68.423 16.77 16.71 16.77 16.65 16.83 11,544,203 16.749 -0.72%
2004-09-14 0 69.00 69.00 69.25 68.50 69.25 3,569,054 245,986,092 68.922 16.89 16.89 16.95 16.77 16.95 14,580,083 16.871 0.36%
2004-09-13 0 68.75 68.50 68.75 68.25 69.50 5,226,302 358,807,172 68.654 16.83 16.77 16.83 16.71 17.01 21,350,172 16.806 1.10%
2004-09-10 0 68.00 68.00 68.25 66.50 68.25 3,917,397 263,113,843 67.165 16.65 16.65 16.71 16.28 16.71 16,003,112 16.441 1.12%
2004-09-09 0 67.25 67.00 67.25 66.75 68.25 7,412,026 502,552,936 67.802 16.46 16.40 16.46 16.34 16.71 30,279,159 16.597 -1.82%
2004-09-08 0 68.50 68.25 68.50 68.00 70.00 6,972,210 480,328,189 68.892 16.77 16.71 16.77 16.65 17.14 28,482,449 16.864 -1.79%
2004-09-07 0 69.75 69.50 69.75 69.25 69.75 7,507,036 521,517,001 69.470 17.07 17.01 17.07 16.95 17.07 30,667,288 17.006 1.09%
2004-09-06 0 69.00 69.00 69.25 67.25 69.25 7,938,750 543,176,362 68.421 16.89 16.89 16.95 16.46 16.95 32,430,899 16.749 2.60%
2004-09-03 0 67.25 67.25 67.50 67.00 68.50 5,807,628 393,575,520 67.769 16.46 16.46 16.52 16.40 16.77 23,724,969 16.589 -1.10%
2004-09-02 0 68.00 68.00 68.25 68.00 68.75 6,421,875 438,723,037 68.317 16.65 16.65 16.71 16.65 16.83 26,234,254 16.723 0.00%
2004-09-01 0 68.00 67.75 68.00 67.50 68.25 7,562,108 513,725,385 67.934 16.65 16.58 16.65 16.52 16.71 30,892,264 16.630 1.12%
2004-08-31 0 67.25 67.00 67.25 66.75 67.50 3,451,457 232,026,766 67.226 16.46 16.40 16.46 16.34 16.52 14,099,683 16.456 0.00%
2004-08-30 0 67.25 67.25 67.50 66.75 67.50 4,844,427 325,190,217 67.127 16.46 16.46 16.52 16.34 16.52 19,790,159 16.432 1.13%
2004-08-27 0 66.50 66.50 66.75 66.50 67.25 6,003,605 401,816,494 66.929 16.28 16.28 16.34 16.28 16.46 24,525,563 16.384 -0.37%
2004-08-26 0 66.75 66.50 66.75 66.25 67.75 6,120,978 409,066,201 66.830 16.34 16.28 16.34 16.22 16.58 25,005,048 16.359 0.00%
2004-08-25 0 66.75 66.75 67.00 66.25 67.00 12,477,102 831,201,233 66.618 16.34 16.34 16.40 16.22 16.40 50,970,699 16.307 1.52%
2004-08-24 0 65.75 65.75 66.00 64.00 66.00 15,325,564 996,807,246 65.042 16.09 16.09 16.16 15.67 16.16 62,607,063 15.922 3.54%
2004-08-23 0 63.50 63.50 63.75 62.50 64.00 9,663,135 611,830,214 63.316 15.54 15.54 15.61 15.30 15.67 39,475,252 15.499 2.42%
2004-08-20 0 62.00 62.00 62.25 61.25 62.25 7,586,280 469,963,553 61.949 15.18 15.18 15.24 14.99 15.24 30,991,010 15.165 0.81%
2004-08-19 0 61.50 61.50 61.75 61.00 62.00 4,090,441 252,076,168 61.626 15.05 15.05 15.12 14.93 15.18 16,710,021 15.085 1.23%
2004-08-18 0 60.75 60.50 61.00 60.50 61.00 2,224,400 135,314,208 60.832 14.87 14.81 14.93 14.81 14.93 9,086,984 14.891 -0.41%
2004-08-17 0 61.00 60.75 61.00 60.50 61.50 2,799,079 170,487,030 60.908 14.93 14.87 14.93 14.81 15.05 11,434,628 14.910 0.83%
2004-08-16 0 60.50 60.25 60.50 60.25 61.25 3,982,411 241,613,209 60.670 14.81 14.75 14.81 14.75 14.99 16,268,704 14.851 -1.22%
2004-08-13 0 61.25 61.00 61.25 60.25 61.25 4,267,969 259,438,970 60.787 14.99 14.93 14.99 14.75 14.99 17,435,248 14.880 1.24%
2004-08-12 0 60.50 60.75 61.00 60.00 61.25 3,597,946 218,881,396 60.835 14.81 14.87 14.93 14.69 14.99 14,698,111 14.892 0.41%
2004-08-11 0 60.25 60.25 60.50 60.25 61.25 4,835,129 293,987,578 60.802 14.75 14.75 14.81 14.75 14.99 19,752,175 14.884 -0.82%
2004-08-10 0 60.75 60.75 61.00 60.25 62.00 4,698,244 286,967,820 61.080 14.87 14.87 14.93 14.75 15.18 19,192,981 14.952 -1.22%
2004-08-09 0 61.50 61.25 61.50 60.00 61.75 6,191,822 378,678,041 61.158 15.05 14.99 15.05 14.69 15.12 25,294,455 14.971 0.82%
2004-08-06 0 61.00 61.00 61.25 59.25 61.25 9,220,393 556,803,800 60.388 14.93 14.93 14.99 14.50 14.99 37,666,590 14.782 2.09%
2004-08-05 0 59.75 59.75 60.00 58.75 60.00 4,565,490 271,283,913 59.421 14.63 14.63 14.69 14.38 14.69 18,650,662 14.546 2.14%
2004-08-04 0 58.50 58.25 58.50 57.25 59.00 3,511,642 203,597,456 57.978 14.32 14.26 14.32 14.01 14.44 14,345,547 14.192 0.86%
2004-08-03 0 58.00 57.50 57.75 57.50 58.25 1,987,470 114,979,828 57.852 14.20 14.08 14.14 14.08 14.26 8,119,092 14.162 0.87%
2004-08-02 0 57.50 57.25 57.50 56.75 58.25 3,851,016 220,683,654 57.305 14.08 14.01 14.08 13.89 14.26 15,731,937 14.028 -0.43%
2004-07-30 0 57.75 57.50 57.75 57.50 59.50 4,249,165 247,725,266 58.300 14.14 14.08 14.14 14.08 14.56 17,358,431 14.271 -0.43%
2004-07-29 0 58.00 57.75 58.00 57.50 58.75 3,500,411 203,114,791 58.026 14.20 14.14 14.20 14.08 14.38 14,299,666 14.204 -1.28%
2004-07-28 0 58.75 58.50 59.00 58.50 59.75 3,097,000 182,643,159 58.974 14.38 14.32 14.44 14.32 14.63 12,651,676 14.436 -0.42%
2004-07-27 0 59.00 58.75 59.00 58.50 60.00 6,026,555 356,108,914 59.090 14.44 14.38 14.44 14.32 14.69 24,619,317 14.465 -0.84%
2004-07-26 0 59.50 59.00 59.25 58.50 59.50 2,671,307 158,003,261 59.148 14.56 14.44 14.50 14.32 14.56 10,912,661 14.479 0.00%
2004-07-23 0 59.50 59.25 59.50 59.00 60.00 3,204,753 190,678,698 59.499 14.56 14.50 14.56 14.44 14.69 13,091,862 14.565 0.00%
2004-07-22 0 59.50 59.25 59.50 58.25 59.50 3,273,320 192,958,213 58.949 14.56 14.50 14.56 14.26 14.56 13,371,968 14.430 0.00%
2004-07-21 0 59.50 59.25 59.50 57.75 59.50 4,262,000 250,809,500 58.848 14.56 14.50 14.56 14.14 14.56 17,410,864 14.405 3.93%
2004-07-20 0 57.25 57.00 57.25 56.75 57.50 2,924,933 167,041,438 57.109 14.01 13.95 14.01 13.89 14.08 11,948,759 13.980 -0.43%
2004-07-19 0 57.50 57.50 57.75 57.00 57.75 1,427,101 81,917,533 57.401 14.08 14.08 14.14 13.95 14.14 5,829,906 14.051 0.44%
2004-07-16 0 57.25 57.00 57.25 56.00 57.25 2,612,857 148,155,112 56.702 14.01 13.95 14.01 13.71 14.01 10,673,885 13.880 0.88%
2004-07-15 0 56.75 56.50 56.75 56.00 56.75 1,431,000 80,562,482 56.298 13.89 13.83 13.89 13.71 13.89 5,845,834 13.781 0.89%
2004-07-14 0 56.25 56.25 56.50 56.00 58.00 3,776,246 214,946,230 56.921 13.77 13.77 13.83 13.71 14.20 15,426,491 13.934 -2.17%
2004-07-13 0 57.50 57.50 57.75 57.00 58.50 2,687,865 154,555,648 57.501 14.08 14.08 14.14 13.95 14.32 10,980,303 14.076 -1.71%
2004-07-12 0 58.50 58.25 58.50 58.00 58.75 2,597,886 151,469,811 58.305 14.32 14.26 14.32 14.20 14.38 10,612,726 14.272 0.00%
2004-07-09 0 58.50 58.25 58.50 58.00 58.75 4,979,190 290,746,545 58.392 14.32 14.26 14.32 14.20 14.38 20,340,685 14.294 0.00%
2004-07-08 0 58.50 58.25 58.50 58.25 60.00 5,397,519 320,408,399 59.362 14.32 14.26 14.32 14.26 14.69 22,049,617 14.531 -2.09%
2004-07-07 0 59.75 59.75 60.00 58.00 60.00 5,676,615 336,245,049 59.233 14.63 14.63 14.69 14.20 14.69 23,189,763 14.500 1.27%
2004-07-06 0 59.00 59.00 59.25 58.00 59.25 3,530,879 207,628,595 58.804 14.44 14.44 14.50 14.20 14.50 14,424,132 14.395 0.85%
2004-07-05 0 58.50 58.25 58.50 57.50 58.50 2,678,827 155,462,752 58.034 14.32 14.26 14.32 14.08 14.32 10,943,381 14.206 1.30%
2004-07-02 0 57.75 57.25 57.75 56.00 58.00 4,951,962 283,020,230 57.153 14.14 14.01 14.14 13.71 14.20 20,229,454 13.991 0.43%
2004-06-30 0 57.50 57.25 57.50 57.00 58.00 5,221,118 300,096,015 57.477 14.08 14.01 14.08 13.95 14.20 21,328,994 14.070 1.77%
2004-06-29 0 56.50 56.50 56.75 56.25 57.25 4,497,524 254,513,306 56.590 13.83 13.83 13.89 13.77 14.01 18,373,012 13.853 -1.31%
2004-06-28 0 57.25 57.25 57.50 56.25 57.75 4,535,639 258,021,991 56.888 14.01 14.01 14.08 13.77 14.14 18,528,717 13.926 1.33%
2004-06-25 0 56.50 56.25 56.75 56.00 57.00 4,408,000 248,526,794 56.381 13.83 13.77 13.89 13.71 13.95 18,007,294 13.801 -0.44%
2004-06-24 0 56.75 56.50 56.75 55.00 57.00 5,766,270 324,578,708 56.289 13.89 13.83 13.89 13.46 13.95 23,556,016 13.779 3.65%
2004-06-23 0 54.75 54.50 54.75 54.25 55.25 5,304,138 290,341,534 54.739 13.40 13.34 13.40 13.28 13.52 21,668,142 13.399 0.46%
2004-06-21 0 54.50 54.25 54.75 54.25 55.50 7,190,847 393,150,649 54.674 13.34 13.28 13.40 13.28 13.59 29,375,611 13.384 -0.46%
2004-06-18 0 54.75 54.50 54.75 54.25 56.25 9,295,340 509,841,318 54.849 13.40 13.34 13.40 13.28 13.77 37,972,758 13.427 -3.52%
2004-06-17 0 56.75 56.50 56.75 56.25 58.00 3,839,295 218,390,065 56.883 13.89 13.83 13.89 13.77 14.20 15,684,055 13.924 -1.30%
2004-06-16 0 57.50 57.00 57.50 57.00 58.75 4,679,000 269,232,750 57.541 14.08 13.95 14.08 13.95 14.38 19,114,367 14.085 0.00%
2004-06-15 0 57.50 57.25 57.75 57.00 58.50 5,243,877 303,322,617 57.843 14.08 14.01 14.14 13.95 14.32 21,421,968 14.159 -0.43%
2004-06-14 0 57.75 57.50 57.75 57.25 61.00 6,721,255 396,235,886 58.953 14.14 14.08 14.14 14.01 14.93 27,457,263 14.431 -3.75%
2004-06-11 0 60.00 59.75 60.00 59.50 60.25 3,014,456 180,385,409 59.840 14.69 14.63 14.69 14.56 14.75 12,314,473 14.648 0.00%
2004-06-10 0 60.00 59.75 60.25 58.25 60.25 3,974,583 236,283,003 59.449 14.69 14.63 14.75 14.26 14.75 16,236,725 14.552 1.27%
2004-06-09 0 59.25 59.25 59.50 59.25 60.25 3,295,599 196,901,867 59.747 14.50 14.50 14.56 14.50 14.75 13,462,981 14.625 -0.42%
2004-06-08 0 59.50 59.25 59.50 59.00 60.25 4,256,978 254,371,189 59.754 14.56 14.50 14.56 14.44 14.75 17,390,348 14.627 0.00%
2004-06-07 0 59.50 59.25 59.50 58.00 59.50 4,279,878 252,679,437 59.039 14.56 14.50 14.56 14.20 14.56 17,483,898 14.452 3.93%
2004-06-04 0 57.25 56.75 57.00 56.50 57.75 3,140,155 179,561,027 57.182 14.01 13.89 13.95 13.83 14.14 12,827,971 13.998 0.44%
2004-06-03 0 57.00 56.50 56.75 56.00 58.75 5,986,440 343,566,030 57.391 13.95 13.83 13.89 13.71 14.38 24,455,441 14.049 -1.72%
2004-06-02 0 58.00 58.00 58.25 57.25 58.50 3,040,000 176,259,337 57.980 14.20 14.20 14.26 14.01 14.32 12,418,823 14.193 0.43%
2004-06-01 0 57.75 57.75 58.25 57.50 58.75 3,413,000 198,154,515 58.059 14.14 14.14 14.26 14.08 14.38 13,942,580 14.212 -1.28%
2004-05-31 0 58.50 58.25 58.50 57.25 58.50 3,876,437 224,439,728 57.898 14.32 14.26 14.32 14.01 14.32 15,835,785 14.173 0.00%
2004-05-28 0 58.50 58.50 58.75 58.00 59.25 7,402,246 434,342,629 58.677 14.32 14.32 14.38 14.20 14.50 30,239,206 14.364 -0.43%
2004-05-27 0 58.75 58.75 59.00 58.50 59.50 9,881,136 582,824,638 58.984 14.38 14.38 14.44 14.32 14.56 40,365,817 14.439 2.62%
2004-05-25 0 57.25 57.25 57.50 55.25 57.50 4,646,011 262,797,869 56.564 14.01 14.01 14.08 13.52 14.08 18,979,602 13.846 0.44%
2004-05-24 0 57.00 56.75 57.25 56.25 57.50 5,289,445 301,290,612 56.961 13.95 13.89 14.01 13.77 14.08 21,608,120 13.943 1.33%
2004-05-21 0 56.25 56.00 56.25 54.75 56.75 5,086,500 284,298,736 55.893 13.77 13.71 13.77 13.40 13.89 20,779,061 13.682 2.74%
2004-05-20 0 54.75 54.50 54.75 53.50 55.00 5,687,085 308,678,561 54.277 13.40 13.34 13.40 13.10 13.46 23,232,534 13.286 0.46%
2004-05-19 0 54.50 54.50 54.75 52.50 55.00 7,031,455 379,431,420 53.962 13.34 13.34 13.40 12.85 13.46 28,724,473 13.209 5.83%
2004-05-18 0 51.50 51.50 51.75 50.75 52.00 8,359,874 429,723,414 51.403 12.61 12.61 12.67 12.42 12.73 34,151,250 12.583 1.48%
2004-05-17 0 50.75 50.50 50.75 50.50 54.00 9,897,850 512,987,490 51.828 12.42 12.36 12.42 12.36 13.22 40,434,096 12.687 -5.58%
2004-05-14 0 53.75 53.75 54.00 53.50 54.75 3,171,019 171,925,608 54.218 13.16 13.16 13.22 13.10 13.40 12,954,054 13.272 -1.38%
2004-05-13 0 54.50 54.25 54.50 54.00 55.50 4,523,930 247,396,770 54.686 13.34 13.28 13.34 13.22 13.59 18,480,884 13.387 -1.80%
2004-05-12 0 55.50 55.25 55.75 55.25 56.00 7,928,068 439,977,257 55.496 13.59 13.52 13.65 13.52 13.71 32,387,262 13.585 0.91%
2004-05-11 0 55.00 54.75 55.00 54.25 55.00 5,976,636 325,631,463 54.484 13.46 13.40 13.46 13.28 13.46 24,415,390 13.337 0.55%
2004-05-10 0 56.00 55.75 56.00 55.50 57.25 9,109,927 511,797,411 56.180 13.39 13.33 13.39 13.27 13.69 38,099,780 13.433 -3.45%
2004-05-07 0 58.00 57.75 58.00 57.50 58.50 5,258,000 305,249,512 58.054 13.87 13.81 13.87 13.75 13.99 21,990,148 13.881 -1.28%
2004-05-06 0 58.75 58.50 58.75 57.75 59.25 9,792,581 573,893,303 58.605 14.05 13.99 14.05 13.81 14.17 40,954,794 14.013 0.00%
2004-05-05 0 58.75 58.75 59.00 58.50 60.50 6,344,929 374,603,873 59.040 14.05 14.05 14.11 13.99 14.47 26,535,931 14.117 -2.49%
2004-05-04 0 60.25 60.00 60.25 59.50 60.75 5,829,000 351,409,966 60.286 14.41 14.35 14.41 14.23 14.53 24,378,199 14.415 0.84%
2004-05-03 0 59.75 59.50 59.75 59.00 60.00 3,002,469 178,880,282 59.578 14.29 14.23 14.29 14.11 14.35 12,557,006 14.245 0.00%
2004-04-30 0 59.75 59.75 60.00 59.25 60.50 5,573,162 333,455,612 59.832 14.29 14.29 14.35 14.17 14.47 23,308,227 14.306 -0.42%
2004-04-29 0 60.00 60.00 60.25 59.00 60.25 5,317,136 317,314,515 59.678 14.35 14.35 14.41 14.11 14.41 22,237,468 14.269 -1.23%
2004-04-28 0 60.75 60.75 61.00 60.25 61.25 5,780,332 350,831,314 60.694 14.53 14.53 14.59 14.41 14.65 24,174,659 14.512 0.00%
2004-04-27 0 60.75 60.75 61.00 60.00 61.25 4,050,680 246,331,703 60.812 14.53 14.53 14.59 14.35 14.65 16,940,862 14.541 0.00%
2004-04-26 0 60.75 60.50 60.75 60.00 61.50 6,000,320 363,337,720 60.553 14.53 14.47 14.53 14.35 14.71 25,094,698 14.479 -2.41%
2004-04-23 0 62.25 62.25 62.50 61.50 62.50 6,475,600 400,362,296 61.826 14.88 14.88 14.94 14.71 14.94 27,082,427 14.783 2.47%
2004-04-22 0 60.75 60.75 61.00 60.00 62.25 11,050,166 673,020,909 60.906 14.53 14.53 14.59 14.35 14.88 46,214,299 14.563 -1.62%
2004-04-21 0 61.75 61.50 61.75 61.25 63.00 7,934,378 489,972,932 61.753 14.76 14.71 14.76 14.65 15.06 33,183,367 14.766 -2.76%
2004-04-20 0 63.50 63.50 63.75 63.00 64.50 4,772,502 304,239,939 63.749 15.18 15.18 15.24 15.06 15.42 19,959,685 15.243 0.00%
2004-04-19 0 63.50 63.25 63.50 62.75 64.00 6,069,702 383,749,118 63.224 15.18 15.12 15.18 15.00 15.30 25,384,870 15.117 -0.39%
2004-04-16 0 63.75 63.50 63.75 62.75 64.00 6,708,810 426,628,157 63.592 15.24 15.18 15.24 15.00 15.30 28,057,764 15.205 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 15.24 15.18 15.24 15.06 15.60 75,715,931 15.266 -3.04%
2004-04-14 0 65.75 65.25 65.75 65.25 67.50 7,484,221 498,088,384 66.552 15.72 15.60 15.72 15.60 16.14 31,300,709 15.913 -3.31%
2004-04-13 0 68.00 68.00 68.25 68.00 69.25 8,305,382 569,303,544 68.546 16.26 16.26 16.32 16.26 16.56 34,734,990 16.390 0.74%
2004-04-08 0 67.50 67.50 67.75 67.25 68.75 5,315,034 360,927,925 67.907 16.14 16.14 16.20 16.08 16.44 22,228,677 16.237 -1.10%
2004-04-07 0 68.25 68.00 68.25 67.75 68.50 2,009,520 136,843,484 68.098 16.32 16.26 16.32 16.20 16.38 8,404,268 16.283 0.00%
2004-04-06 0 68.25 68.00 68.25 67.75 69.00 5,699,954 388,518,917 68.162 16.32 16.26 16.32 16.20 16.50 23,838,500 16.298 1.87%
2004-04-02 0 67.00 66.75 67.00 65.75 67.00 4,860,978 323,504,123 66.551 16.02 15.96 16.02 15.72 16.02 20,329,712 15.913 1.90%
2004-04-01 0 65.75 65.75 66.00 65.00 66.00 3,762,300 247,006,119 65.653 15.72 15.72 15.78 15.54 15.78 15,734,791 15.698 0.38%
2004-03-31 0 65.50 65.00 65.25 65.00 66.75 4,030,810 264,755,045 65.683 15.66 15.54 15.60 15.54 15.96 16,857,761 15.705 -0.76%
2004-03-30 0 66.00 65.75 66.00 64.50 66.50 4,229,881 277,741,217 65.662 15.78 15.72 15.78 15.42 15.90 17,690,321 15.700 3.13%
2004-03-29 0 64.00 63.75 64.00 63.50 64.50 4,749,715 303,768,836 63.955 15.30 15.24 15.30 15.18 15.42 19,864,385 15.292 0.39%
2004-03-26 0 63.75 63.75 64.00 63.50 65.50 7,685,000 495,640,229 64.494 15.24 15.24 15.30 15.18 15.66 32,140,412 15.421 -0.78%
2004-03-25 0 64.25 64.00 64.25 64.00 66.00 5,892,820 382,106,342 64.843 15.36 15.30 15.36 15.30 15.78 24,645,109 15.504 -2.28%
2004-03-24 0 65.75 65.75 66.00 65.00 66.50 4,903,582 322,847,638 65.839 15.72 15.72 15.78 15.54 15.90 20,507,891 15.743 1.54%
2004-03-23 0 64.75 64.75 65.00 63.25 65.50 6,879,461 446,048,049 64.838 15.48 15.48 15.54 15.12 15.66 28,771,465 15.503 1.17%
2004-03-22 0 64.00 64.00 64.25 64.00 65.75 10,313,410 667,507,543 64.722 15.30 15.30 15.36 15.30 15.72 43,133,018 15.476 -3.76%
2004-03-19 0 66.50 66.25 66.50 66.25 68.00 8,480,879 569,264,999 67.123 15.90 15.84 15.90 15.84 16.26 35,468,958 16.050 -0.75%
2004-03-18 0 67.00 66.75 67.25 66.50 68.50 5,309,580 357,599,150 67.350 16.02 15.96 16.08 15.90 16.38 22,205,867 16.104 -0.74%
2004-03-17 0 67.50 67.25 67.50 67.00 68.50 4,812,200 325,513,704 67.643 16.14 16.08 16.14 16.02 16.38 20,125,711 16.174 0.37%
2004-03-16 0 67.25 67.00 67.25 66.00 67.25 3,420,597 228,457,509 66.789 16.08 16.02 16.08 15.78 16.08 14,305,712 15.970 1.13%
2004-03-15 0 66.50 66.50 66.75 66.50 68.25 5,112,346 345,107,078 67.505 15.90 15.90 15.96 15.90 16.32 21,380,990 16.141 -1.48%
2004-03-12 0 67.50 67.00 67.25 66.25 67.50 9,330,399 625,215,748 67.008 16.14 16.02 16.08 15.84 16.14 39,021,844 16.022 -1.46%
2004-03-11 0 68.50 68.25 68.50 68.25 69.50 12,021,142 827,872,095 68.868 16.38 16.32 16.38 16.32 16.62 50,275,141 16.467 -2.49%
2004-03-10 0 70.25 70.25 70.50 69.50 71.00 7,439,225 521,093,496 70.047 16.80 16.80 16.86 16.62 16.98 31,112,525 16.749 -1.40%
2004-03-09 0 71.25 71.00 71.25 70.75 72.00 5,746,747 409,587,334 71.273 17.04 16.98 17.04 16.92 17.22 24,034,199 17.042 -1.04%
2004-03-08 0 72.00 71.75 72.00 71.50 73.50 6,542,435 475,354,884 72.657 17.22 17.16 17.22 17.10 17.57 27,361,946 17.373 0.00%
2004-03-05 0 72.00 71.75 72.00 71.50 73.75 6,275,002 455,572,580 72.601 17.22 17.16 17.22 17.10 17.63 26,243,481 17.359 -1.03%
2004-03-04 0 72.75 72.00 72.50 71.75 73.00 3,474,529 251,080,353 72.263 17.40 17.22 17.34 17.16 17.45 14,531,268 17.279 1.04%
2004-03-03 0 72.00 72.00 72.25 71.50 73.75 7,750,419 559,295,444 72.163 17.22 17.22 17.28 17.10 17.63 32,414,009 17.255 -2.04%
2004-03-02 0 73.50 73.75 74.00 72.50 75.00 4,835,814 359,726,983 74.388 17.57 17.63 17.69 17.34 17.93 20,224,470 17.787 -1.01%
2004-03-01 0 74.25 74.25 74.50 74.00 75.25 3,939,708 293,683,638 74.545 17.75 17.75 17.81 17.69 17.99 16,476,752 17.824 0.00%
2004-02-27 0 74.25 74.00 74.25 72.00 75.00 6,203,492 458,469,968 73.905 17.75 17.69 17.75 17.22 17.93 25,944,410 17.671 2.77%
2004-02-26 0 72.25 72.00 72.25 71.75 73.00 3,071,095 222,163,738 72.340 17.28 17.22 17.28 17.16 17.45 12,844,015 17.297 0.35%
2004-02-25 0 72.00 72.50 72.75 71.25 73.25 6,976,250 504,328,241 72.292 17.22 17.34 17.40 17.04 17.51 29,176,259 17.286 -1.71%
2004-02-24 0 73.25 73.25 73.50 73.00 74.75 3,464,360 255,232,758 73.674 17.51 17.51 17.57 17.45 17.87 14,488,739 17.616 -0.68%
2004-02-23 0 73.75 73.50 73.75 73.25 75.25 8,976,381 659,133,262 73.430 17.63 17.57 17.63 17.51 17.99 37,541,260 17.558 -1.99%
2004-02-20 0 75.25 75.00 75.25 75.00 76.50 3,660,731 276,579,636 75.553 17.99 17.93 17.99 17.93 18.29 15,310,007 18.065 -0.99%
2004-02-19 0 76.00 75.75 76.00 75.00 76.50 6,266,888 475,475,026 75.871 18.17 18.11 18.17 17.93 18.29 26,209,546 18.141 1.67%
2004-02-18 0 74.75 74.75 75.00 74.25 75.50 4,841,809 361,785,845 74.721 17.87 17.87 17.93 17.75 18.05 20,249,543 17.866 1.36%
2004-02-17 0 73.75 74.00 74.25 73.25 74.50 2,516,608 186,293,950 74.026 17.63 17.69 17.75 17.51 17.81 10,525,025 17.700 -0.67%
2004-02-16 0 74.25 74.00 74.25 73.75 74.75 2,002,470 148,508,603 74.163 17.75 17.69 17.75 17.63 17.87 8,374,783 17.733 0.34%
2004-02-13 0 74.00 73.75 74.00 72.50 74.00 5,085,600 372,979,427 73.340 17.69 17.63 17.69 17.34 17.69 21,269,132 17.536 0.00%
2004-02-12 0 74.00 74.00 74.25 73.50 75.00 3,406,350 253,113,651 74.306 17.69 17.69 17.75 17.57 17.93 14,246,128 17.767 -0.34%
2004-02-11 0 74.25 74.00 74.50 74.00 75.25 4,120,618 307,423,686 74.606 17.75 17.69 17.81 17.69 17.99 17,233,359 17.839 -0.34%
2004-02-10 0 74.50 74.50 74.75 73.75 75.00 4,796,832 357,012,801 74.427 17.81 17.81 17.87 17.63 17.93 20,061,439 17.796 -0.33%
2004-02-09 0 74.75 74.25 74.75 74.00 75.00 6,640,455 494,535,748 74.473 17.87 17.75 17.87 17.69 17.93 27,771,888 17.807 1.70%
2004-02-06 0 73.50 73.50 73.75 72.00 74.00 4,909,142 357,456,400 72.814 17.57 17.57 17.63 17.22 17.69 20,531,145 17.410 2.80%
2004-02-05 0 71.50 71.25 71.50 70.75 72.25 4,226,483 301,739,730 71.393 17.10 17.04 17.10 16.92 17.28 17,676,110 17.070 0.00%
2004-02-04 0 71.50 71.25 71.50 71.00 72.50 5,237,588 375,035,583 71.605 17.10 17.04 17.10 16.98 17.34 21,904,780 17.121 -0.35%
2004-02-03 0 71.75 71.75 72.00 69.00 72.00 4,996,952 353,366,476 70.716 17.16 17.16 17.22 16.50 17.22 20,898,386 16.909 2.50%
2004-02-02 0 70.00 70.00 70.25 70.00 71.50 5,915,101 417,352,890 70.557 16.74 16.74 16.80 16.74 17.10 24,738,293 16.871 -3.11%
2004-01-30 0 72.25 72.25 72.50 70.75 73.00 6,484,455 469,391,313 72.387 17.28 17.28 17.34 16.92 17.45 27,119,461 17.308 0.35%
2004-01-29 0 72.00 72.00 72.25 71.50 72.75 6,783,371 490,259,460 72.274 17.22 17.22 17.28 17.10 17.40 28,369,595 17.281 -1.71%
2004-01-28 0 73.25 73.25 73.50 73.00 76.00 6,130,009 455,011,810 74.227 17.51 17.51 17.57 17.45 18.17 25,637,087 17.748 -4.25%
2004-01-27 0 76.50 76.25 76.75 75.25 78.75 7,903,977 604,294,016 76.454 18.29 18.23 18.35 17.99 18.83 33,056,223 18.281 -1.92%
2004-01-26 0 78.00 78.00 78.25 77.50 78.25 6,522,507 507,465,658 77.802 18.65 18.65 18.71 18.53 18.71 27,278,603 18.603 0.65%
2004-01-21 0 77.50 77.25 77.50 76.00 78.25 6,731,004 519,645,589 77.202 18.53 18.47 18.53 18.17 18.71 28,150,584 18.459 2.65%
2004-01-20 0 75.50 75.25 75.50 73.00 76.00 8,201,106 609,498,562 74.319 18.05 17.99 18.05 17.45 18.17 34,298,884 17.770 3.42%
2004-01-19 0 73.00 72.75 73.00 71.50 73.25 6,475,034 468,211,464 72.310 17.45 17.40 17.45 17.10 17.51 27,080,060 17.290 1.39%
2004-01-16 0 72.00 71.75 72.00 71.25 72.75 7,905,123 569,024,813 71.982 17.22 17.16 17.22 17.04 17.40 33,061,016 17.211 0.00%
2004-01-15 0 72.00 72.00 72.25 71.25 74.00 7,088,686 514,433,862 72.571 17.22 17.22 17.28 17.04 17.69 29,646,492 17.352 -1.37%
2004-01-14 0 73.00 72.50 72.75 70.75 73.25 13,147,024 946,498,231 71.993 17.45 17.34 17.40 16.92 17.51 54,983,835 17.214 3.55%
2004-01-13 0 70.50 70.25 70.50 68.25 71.00 14,113,534 985,991,096 69.861 16.86 16.80 16.86 16.32 16.98 59,025,998 16.704 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 16.56 16.50 16.56 15.96 16.74 67,439,999 16.435 3.36%
2004-01-09 0 67.00 66.50 67.00 64.75 67.50 11,215,615 741,456,533 66.109 16.02 15.90 16.02 15.48 16.14 46,906,244 15.807 3.47%
2004-01-08 0 64.75 64.50 64.75 64.25 66.75 6,510,589 424,573,730 65.213 15.48 15.42 15.48 15.36 15.96 27,228,759 15.593 -2.26%
2004-01-07 0 66.25 66.00 66.25 65.25 67.50 5,824,494 387,503,740 66.530 15.84 15.78 15.84 15.60 16.14 24,359,354 15.908 -0.38%
2004-01-06 0 66.50 66.25 66.50 66.25 68.25 11,191,301 752,178,473 67.211 15.90 15.84 15.90 15.84 16.32 46,804,558 16.071 0.76%
2004-01-05 0 66.00 66.00 66.25 62.25 66.25 11,488,532 746,392,560 64.968 15.78 15.78 15.84 14.88 15.84 48,047,645 15.534 5.18%
2004-01-02 0 62.75 62.50 62.75 62.25 63.00 3,069,372 192,122,203 62.593 15.00 14.94 15.00 14.88 15.06 12,836,809 14.967 1.62%
2003-12-31 0 61.75 61.50 61.75 61.50 62.25 1,931,930 119,441,435 61.825 14.76 14.71 14.76 14.71 14.88 8,079,769 14.783 0.41%
2003-12-30 0 61.50 61.25 61.50 61.25 62.25 3,480,198 215,035,950 61.788 14.71 14.65 14.71 14.65 14.88 14,554,977 14.774 0.82%
2003-12-29 0 61.00 60.75 61.00 60.00 61.25 1,504,329 91,266,890 60.670 14.59 14.53 14.59 14.35 14.65 6,291,445 14.507 0.00%
2003-12-24 0 61.00 60.75 61.00 60.50 61.75 1,422,500 86,894,947 61.086 14.59 14.53 14.59 14.47 14.76 5,949,217 14.606 0.41%
2003-12-23 0 60.75 60.75 61.00 60.50 61.75 1,282,183 78,175,586 60.971 14.53 14.53 14.59 14.47 14.76 5,362,380 14.579 -0.82%
2003-12-22 0 61.25 61.00 61.25 60.75 61.50 2,256,924 137,932,911 61.115 14.65 14.59 14.65 14.53 14.71 9,438,968 14.613 1.24%
2003-12-19 0 60.50 60.50 60.75 60.00 62.00 2,362,540 143,506,298 60.742 14.47 14.47 14.53 14.35 14.82 9,880,678 14.524 0.83%
2003-12-18 0 60.00 60.00 60.25 59.75 60.50 1,873,200 112,680,745 60.154 14.35 14.35 14.41 14.29 14.47 7,834,147 14.383 0.00%
2003-12-17 0 60.00 60.00 60.50 59.50 61.25 4,583,132 275,848,419 60.188 14.35 14.35 14.47 14.23 14.65 19,167,697 14.391 -0.83%
2003-12-16 0 60.50 60.25 60.50 60.25 62.00 5,411,872 334,515,711 61.811 14.47 14.41 14.47 14.41 14.82 22,633,675 14.780 -2.42%
2003-12-15 0 62.00 62.00 62.25 61.75 64.50 4,955,687 312,820,448 63.124 14.82 14.82 14.88 14.76 15.42 20,725,806 15.093 -1.20%
2003-12-12 0 62.75 62.50 62.75 62.25 63.00 5,503,510 344,483,287 62.593 15.00 14.94 15.00 14.88 15.06 23,016,926 14.967 0.80%
2003-12-11 0 62.25 62.25 62.50 59.50 62.50 4,531,597 277,480,757 61.232 14.88 14.88 14.94 14.23 14.94 18,952,166 14.641 4.18%
2003-12-10 0 59.75 59.50 59.75 59.50 60.25 3,214,736 192,757,550 59.961 14.29 14.23 14.29 14.23 14.41 13,444,755 14.337 -0.83%
2003-12-09 0 60.25 60.00 60.25 59.25 60.50 3,604,998 216,657,855 60.099 14.41 14.35 14.41 14.17 14.47 15,076,919 14.370 1.69%
2003-12-08 0 59.25 59.00 59.25 59.00 60.00 3,057,990 182,105,619 59.551 14.17 14.11 14.17 14.11 14.35 12,789,207 14.239 -2.07%
2003-12-05 0 60.50 60.25 60.50 59.75 60.75 2,623,736 157,952,942 60.202 14.47 14.41 14.47 14.29 14.53 10,973,059 14.395 0.41%
2003-12-04 0 60.25 60.25 60.50 60.00 61.75 2,992,249 181,615,024 60.695 14.41 14.41 14.47 14.35 14.76 12,514,264 14.513 -1.63%
2003-12-03 0 61.25 61.50 61.75 61.25 62.50 3,418,569 211,733,444 61.936 14.65 14.71 14.76 14.65 14.94 14,297,230 14.809 -1.21%
2003-12-02 0 62.00 61.75 62.00 61.75 63.00 6,131,320 382,786,039 62.431 14.82 14.76 14.82 14.76 15.06 25,642,570 14.928 -0.80%
2003-12-01 0 62.50 62.25 62.50 61.25 62.75 4,661,004 288,505,139 61.898 14.94 14.88 14.94 14.65 15.00 19,493,375 14.800 2.04%
2003-11-28 0 61.25 61.00 61.25 60.00 61.25 4,288,895 260,360,535 60.706 14.65 14.59 14.65 14.35 14.65 17,937,131 14.515 2.51%
2003-11-27 0 59.75 59.75 60.00 59.25 60.25 2,790,884 166,683,139 59.724 14.29 14.29 14.35 14.17 14.41 11,672,110 14.280 0.42%
2003-11-26 0 59.50 59.00 59.25 58.75 59.75 3,019,864 179,019,571 59.281 14.23 14.11 14.17 14.05 14.29 12,629,756 14.174 1.28%
2003-11-25 0 58.75 58.50 58.75 58.50 59.50 3,387,700 199,964,111 59.027 14.05 13.99 14.05 13.99 14.23 14,168,129 14.114 0.86%
2003-11-24 0 58.25 58.25 58.50 57.75 58.75 2,018,500 117,451,204 58.187 13.93 13.93 13.99 13.81 14.05 8,441,825 13.913 0.00%
2003-11-21 0 58.25 58.25 58.50 57.25 58.75 4,425,440 256,594,812 57.982 13.93 13.93 13.99 13.69 14.05 18,508,193 13.864 0.43%
2003-11-20 0 58.00 58.00 58.25 57.50 58.50 3,980,873 230,906,917 58.004 13.87 13.87 13.93 13.75 13.99 16,648,913 13.869 0.87%
2003-11-19 0 57.50 57.25 57.50 57.25 58.25 9,533,852 549,075,341 57.592 13.75 13.69 13.75 13.69 13.93 39,872,730 13.771 -2.54%
2003-11-18 0 59.00 58.75 59.00 57.75 60.00 9,305,364 547,640,988 58.852 14.11 14.05 14.11 13.81 14.35 38,917,142 14.072 -2.07%
2003-11-17 0 60.25 60.00 60.25 59.75 61.00 3,488,637 210,237,838 60.264 14.41 14.35 14.41 14.29 14.59 14,590,271 14.409 -2.82%
2003-11-14 0 62.00 61.75 62.00 61.25 62.25 3,143,911 194,207,411 61.773 14.82 14.76 14.82 14.65 14.88 13,148,548 14.770 0.81%
2003-11-13 0 61.50 61.50 61.75 60.50 61.75 3,003,152 183,280,882 61.030 14.71 14.71 14.76 14.47 14.76 12,559,862 14.593 2.50%
2003-11-12 0 60.00 59.75 60.00 59.50 61.25 5,001,952 300,858,655 60.148 14.35 14.29 14.35 14.23 14.65 20,919,297 14.382 -1.64%
2003-11-11 0 61.00 60.75 61.00 60.25 61.75 4,308,118 262,312,855 60.888 14.59 14.53 14.59 14.41 14.76 18,017,526 14.559 -0.81%
2003-11-10 0 61.50 61.50 61.75 61.00 62.75 2,951,000 182,532,948 61.855 14.71 14.71 14.76 14.59 15.00 12,341,751 14.790 -1.60%
2003-11-07 0 62.50 62.50 62.75 62.25 63.00 5,116,806 320,165,484 62.571 14.94 14.94 15.00 14.88 15.06 21,399,643 14.961 0.40%
2003-11-06 0 62.25 62.25 62.50 62.00 64.00 5,719,124 359,389,179 62.840 14.88 14.88 14.94 14.82 15.30 23,918,673 15.025 -2.73%
2003-11-05 0 64.00 63.75 64.00 63.50 64.75 4,306,994 275,921,105 64.063 15.30 15.24 15.30 15.18 15.48 18,012,825 15.318 -0.78%
2003-11-04 0 64.50 64.50 64.75 63.75 65.75 4,416,501 285,808,096 64.714 15.42 15.42 15.48 15.24 15.72 18,470,808 15.474 -0.39%
2003-11-03 0 64.75 64.50 64.75 64.50 65.25 7,409,045 480,865,702 64.903 15.48 15.42 15.48 15.42 15.60 30,986,306 15.519 0.00%
2003-10-31 0 64.75 64.50 64.75 63.75 65.25 4,876,733 315,290,883 64.652 15.48 15.42 15.48 15.24 15.60 20,395,603 15.459 0.39%
2003-10-30 0 64.50 64.50 64.75 63.75 65.00 3,140,838 201,723,508 64.226 15.42 15.42 15.48 15.24 15.54 13,135,696 15.357 -0.77%
2003-10-29 0 65.00 64.75 65.00 64.25 65.50 8,017,134 519,747,640 64.830 15.54 15.48 15.54 15.36 15.66 33,529,472 15.501 1.17%
2003-10-28 0 64.25 64.25 64.50 62.75 64.50 4,962,227 316,106,787 63.703 15.36 15.36 15.42 15.00 15.42 20,753,158 15.232 2.80%
2003-10-27 0 62.50 62.00 62.50 62.00 62.50 3,283,056 204,443,960 62.272 14.94 14.82 14.94 14.82 14.94 13,730,484 14.890 0.00%
2003-10-24 0 62.50 62.25 62.50 61.50 63.25 7,440,588 463,458,441 62.288 14.94 14.88 14.94 14.71 15.12 31,118,226 14.893 -0.79%
2003-10-23 0 63.00 63.00 63.25 62.50 64.00 7,545,138 477,610,642 63.300 15.06 15.06 15.12 14.94 15.30 31,555,477 15.136 -1.95%
2003-10-22 0 64.25 64.00 64.25 64.00 66.50 6,941,600 453,395,095 65.316 15.36 15.30 15.36 15.30 15.90 29,031,345 15.617 -2.65%
2003-10-21 0 66.00 65.75 66.00 65.50 66.50 3,595,549 237,385,876 66.022 15.78 15.72 15.78 15.66 15.90 15,037,401 15.786 0.00%
2003-10-20 0 66.00 66.00 66.25 64.75 66.50 3,978,390 261,878,429 65.825 15.78 15.78 15.84 15.48 15.90 16,638,529 15.739 1.54%
2003-10-17 0 65.00 64.75 65.25 64.50 66.00 5,400,171 350,667,369 64.936 15.54 15.48 15.60 15.42 15.78 22,584,739 15.527 -1.14%
2003-10-16 0 65.75 65.25 65.75 64.75 66.00 5,364,038 351,219,648 65.477 15.72 15.60 15.72 15.48 15.78 22,433,623 15.656 0.00%
2003-10-15 0 65.75 65.75 66.00 64.75 66.00 4,195,846 274,856,528 65.507 15.72 15.72 15.78 15.48 15.78 17,547,979 15.663 1.54%
2003-10-14 0 64.75 64.75 65.00 64.75 66.75 3,660,802 240,439,555 65.679 15.48 15.48 15.54 15.48 15.96 15,310,304 15.704 -1.89%
2003-10-13 0 66.00 66.00 66.25 65.00 66.25 3,133,108 205,895,626 65.716 15.78 15.78 15.84 15.54 15.84 13,103,368 15.713 0.76%
2003-10-10 0 65.50 65.50 65.75 64.50 65.75 4,174,656 272,000,467 65.155 15.66 15.66 15.72 15.42 15.72 17,459,358 15.579 1.55%
2003-10-09 0 64.50 64.50 64.75 63.25 64.75 4,430,917 284,665,459 64.245 15.42 15.42 15.48 15.12 15.48 18,531,099 15.361 1.98%
2003-10-08 0 63.25 63.25 63.50 63.00 65.50 6,246,439 402,298,853 64.405 15.12 15.12 15.18 15.06 15.66 26,124,024 15.400 -2.69%
2003-10-07 0 65.00 65.00 65.25 64.50 65.75 6,808,154 443,443,353 65.134 15.54 15.54 15.60 15.42 15.72 28,473,243 15.574 -1.69%
2003-10-06 0 66.50 66.25 66.50 65.75 67.00 11,181,734 741,978,924 66.356 15.81 15.75 15.81 15.63 15.93 47,033,308 15.776 1.92%
2003-10-03 0 65.25 65.25 65.50 64.50 66.00 7,729,914 503,671,151 65.159 15.51 15.51 15.57 15.33 15.69 32,514,047 15.491 0.38%
2003-10-02 0 65.00 64.75 65.00 62.25 65.50 15,510,169 994,678,378 64.131 15.45 15.39 15.45 14.80 15.57 65,239,842 15.246 6.12%
2003-09-30 0 61.25 61.00 61.25 61.00 62.50 5,224,182 322,052,334 61.646 14.56 14.50 14.56 14.50 14.86 21,974,281 14.656 0.41%
2003-09-29 0 61.00 60.75 61.00 60.50 61.75 6,185,019 377,945,143 61.107 14.50 14.44 14.50 14.38 14.68 26,015,813 14.528 -1.21%
2003-09-26 0 61.75 61.75 62.00 61.00 62.50 8,290,500 513,366,423 61.922 14.68 14.68 14.74 14.50 14.86 34,872,019 14.721 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 14.56 14.56 14.62 14.44 15.16 67,172,119 14.976 -4.30%
2003-09-24 0 64.00 64.00 64.25 60.75 64.25 13,637,250 853,853,808 62.612 15.22 15.22 15.27 14.44 15.27 57,361,853 14.885 6.22%
2003-09-23 0 60.25 60.00 60.25 58.25 60.50 7,283,538 432,894,784 59.435 14.32 14.26 14.32 13.85 14.38 30,636,472 14.130 2.12%
2003-09-22 0 59.00 58.75 59.00 58.75 60.50 6,819,902 405,667,401 59.483 14.03 13.97 14.03 13.97 14.38 28,686,298 14.142 -1.26%
2003-09-19 0 59.75 59.75 60.00 59.00 63.00 7,325,743 445,840,685 60.859 14.21 14.21 14.26 14.03 14.98 30,813,998 14.469 -4.02%
2003-09-18 0 62.25 62.25 62.50 61.50 63.00 5,632,202 350,926,082 62.307 14.80 14.80 14.86 14.62 14.98 23,690,520 14.813 -1.58%
2003-09-17 0 63.25 63.00 63.25 62.75 64.00 7,017,487 444,434,856 63.332 15.04 14.98 15.04 14.92 15.22 29,517,392 15.057 2.02%
2003-09-16 0 62.00 62.00 62.25 60.50 62.25 5,189,447 319,752,026 61.616 14.74 14.74 14.80 14.38 14.80 21,828,176 14.649 0.00%
2003-09-15 0 62.00 61.50 61.75 60.25 62.50 4,951,637 303,269,505 61.246 14.74 14.62 14.68 14.32 14.86 20,827,885 14.561 2.90%
2003-09-11 0 60.25 60.25 60.50 59.25 60.75 7,701,839 462,580,183 60.061 14.32 14.32 14.38 14.09 14.44 32,395,956 14.279 0.84%
2003-09-10 0 59.75 59.50 59.75 59.25 62.00 9,784,403 594,370,326 60.747 14.21 14.15 14.21 14.09 14.74 41,155,767 14.442 -4.78%
2003-09-09 0 62.75 62.50 62.75 62.50 64.00 4,188,715 264,110,772 63.053 14.92 14.86 14.92 14.86 15.22 17,618,835 14.990 -0.79%
2003-09-08 0 63.25 63.00 63.25 62.00 63.50 4,562,700 286,594,280 62.812 15.04 14.98 15.04 14.74 15.10 19,191,914 14.933 0.40%
2003-09-05 0 63.00 62.75 63.00 62.50 63.75 3,931,292 248,759,014 63.277 14.98 14.92 14.98 14.86 15.16 16,536,046 15.043 -0.79%
2003-09-04 0 63.50 63.25 63.50 62.75 64.25 9,147,810 580,098,363 63.414 15.10 15.04 15.10 14.92 15.27 38,478,090 15.076 0.00%
2003-09-03 0 63.50 63.50 63.75 62.75 63.75 9,056,735 572,536,774 63.217 15.10 15.10 15.16 14.92 15.16 38,095,004 15.029 2.01%
2003-09-02 0 62.25 62.00 62.50 61.25 62.25 2,751,448 169,987,069 61.781 14.80 14.74 14.86 14.56 14.80 11,573,312 14.688 1.22%
2003-09-01 0 61.50 61.50 61.75 61.25 62.50 9,039,444 558,591,450 61.795 14.62 14.62 14.68 14.56 14.86 38,022,274 14.691 1.65%
2003-08-29 0 60.50 60.50 60.75 59.75 60.75 6,863,528 414,923,437 60.453 14.38 14.38 14.44 14.21 14.44 28,869,800 14.372 2.11%
2003-08-28 0 59.25 59.25 59.50 58.75 60.00 3,848,134 228,489,013 59.377 14.09 14.09 14.15 13.97 14.26 16,186,262 14.116 -0.42%
2003-08-27 0 59.50 59.50 59.75 59.25 60.25 8,291,030 495,514,100 59.765 14.15 14.15 14.21 14.09 14.32 34,874,248 14.209 -0.42%
2003-08-26 0 59.75 59.75 60.00 59.25 60.00 8,009,431 478,171,000 59.701 14.21 14.21 14.26 14.09 14.26 33,689,769 14.193 -0.83%
2003-08-25 0 60.25 60.25 60.50 58.75 61.00 11,543,380 693,221,942 60.054 14.32 14.32 14.38 13.97 14.50 48,554,486 14.277 2.55%
2003-08-22 0 58.75 58.50 58.75 57.00 59.50 17,092,557 991,117,444 57.985 13.97 13.91 13.97 13.55 14.15 71,895,781 13.785 3.98%
2003-08-21 0 56.50 56.25 56.50 54.50 56.50 8,560,051 476,469,243 55.662 13.43 13.37 13.43 12.96 13.43 36,005,821 13.233 3.67%
2003-08-20 0 54.50 54.50 54.75 54.25 55.25 5,827,147 318,902,808 54.727 12.96 12.96 13.02 12.90 13.14 24,510,510 13.011 0.46%
2003-08-19 0 54.25 54.25 54.50 54.00 55.00 7,412,529 403,618,250 54.451 12.90 12.90 12.96 12.84 13.08 31,179,042 12.945 0.93%
2003-08-18 0 53.75 53.50 53.75 52.75 53.75 4,095,048 218,483,727 53.353 12.78 12.72 12.78 12.54 12.78 17,224,847 12.684 2.38%
2003-08-15 0 52.50 52.50 53.00 51.75 53.00 5,036,693 264,216,172 52.458 12.48 12.48 12.60 12.30 12.60 21,185,653 12.471 -0.94%
2003-08-14 0 53.00 52.75 53.00 51.75 53.00 5,433,550 285,143,134 52.478 12.60 12.54 12.60 12.30 12.60 22,854,937 12.476 1.92%
2003-08-13 0 52.00 51.75 52.00 51.50 52.50 7,424,264 386,790,819 52.098 12.36 12.30 12.36 12.24 12.48 31,228,403 12.386 1.46%
2003-08-12 0 51.25 51.00 51.25 50.50 51.50 3,850,135 196,117,296 50.938 12.18 12.12 12.18 12.01 12.24 16,194,678 12.110 1.99%
2003-08-11 0 50.25 50.25 50.50 50.00 50.75 2,995,861 150,937,953 50.382 11.95 11.95 12.01 11.89 12.07 12,601,378 11.978 0.70%
2003-08-08 0 49.90 49.80 49.90 49.50 50.50 3,166,278 157,955,469 49.887 11.86 11.84 11.86 11.77 12.01 13,318,196 11.860 0.81%
2003-08-07 0 49.50 49.50 49.60 49.50 50.00 3,830,126 190,477,014 49.731 11.77 11.77 11.79 11.77 11.89 16,110,515 11.823 -0.60%
2003-08-06 0 49.80 49.80 49.90 49.70 50.75 4,716,984 236,515,958 50.141 11.84 11.84 11.86 11.82 12.07 19,840,873 11.921 -2.83%
2003-08-05 0 51.25 51.25 51.50 51.25 52.50 4,719,394 245,044,926 51.923 12.18 12.18 12.24 12.18 12.48 19,851,010 12.344 -1.91%
2003-08-04 0 52.25 52.00 52.25 51.50 53.00 4,842,051 253,070,304 52.265 12.42 12.36 12.42 12.24 12.60 20,366,937 12.426 0.00%
2003-08-01 0 52.25 52.00 52.25 51.25 52.25 5,269,033 273,181,125 51.847 12.42 12.36 12.42 12.18 12.42 22,162,936 12.326 1.95%
2003-07-31 0 51.25 51.00 51.25 50.25 51.50 4,075,677 207,828,079 50.992 12.18 12.12 12.18 11.95 12.24 17,143,367 12.123 1.49%
2003-07-30 0 50.50 50.25 50.50 50.50 51.50 5,251,280 267,412,915 50.923 12.01 11.95 12.01 12.01 12.24 22,088,262 12.107 -0.98%
2003-07-29 0 51.00 51.00 51.25 50.50 51.25 2,388,462 121,643,273 50.930 12.12 12.12 12.18 12.01 12.18 10,046,498 12.108 0.49%
2003-07-28 0 50.75 50.75 51.00 50.50 51.25 3,626,201 184,614,613 50.911 12.07 12.07 12.12 12.01 12.18 15,252,753 12.104 1.50%
2003-07-25 0 50.00 49.90 50.00 49.60 50.00 2,436,877 121,398,316 49.817 11.89 11.86 11.89 11.79 11.89 10,250,144 11.844 0.00%
2003-07-24 0 50.00 49.90 50.00 49.80 50.50 2,571,458 128,581,147 50.003 11.89 11.86 11.89 11.84 12.01 10,816,227 11.888 0.60%
2003-07-23 0 49.70 49.70 49.80 49.70 50.50 4,055,190 202,800,996 50.010 11.82 11.82 11.84 11.82 12.01 17,057,193 11.889 -1.09%
2003-07-22 0 50.25 50.25 50.50 49.90 51.00 3,793,652 191,410,580 50.455 11.95 11.95 12.01 11.86 12.12 15,957,096 11.995 -1.47%
2003-07-21 0 51.00 51.00 51.25 50.75 51.75 5,471,433 280,577,996 51.281 12.12 12.12 12.18 12.07 12.30 23,014,283 12.191 -0.49%
2003-07-18 0 51.25 51.00 51.25 49.50 51.25 5,871,968 294,510,021 50.155 12.18 12.12 12.18 11.77 12.18 24,699,039 11.924 2.50%
2003-07-17 0 50.00 49.90 50.00 49.80 51.00 6,262,445 315,064,626 50.310 11.89 11.86 11.89 11.84 12.12 26,341,487 11.961 -1.48%
2003-07-16 0 50.75 50.75 51.00 49.80 51.25 6,564,813 332,115,044 50.590 12.07 12.07 12.12 11.84 12.18 27,613,327 12.027 1.00%
2003-07-15 0 50.25 50.00 50.25 49.60 51.00 6,519,912 327,046,362 50.161 11.95 11.89 11.95 11.79 12.12 27,424,461 11.925 0.00%
2003-07-14 0 50.25 50.25 50.50 49.00 50.50 5,716,415 284,992,526 49.855 11.95 11.95 12.01 11.65 12.01 24,044,742 11.853 2.55%
2003-07-11 0 49.00 48.90 49.00 48.50 49.10 3,855,280 187,788,552 48.709 11.65 11.63 11.65 11.53 11.67 16,216,320 11.580 -0.41%
2003-07-10 0 49.20 49.20 49.30 49.00 49.70 7,337,095 361,866,383 49.320 11.70 11.70 11.72 11.65 11.82 30,861,747 11.725 -0.20%
2003-07-09 0 49.30 49.30 49.40 48.80 49.50 7,229,980 355,642,731 49.190 11.72 11.72 11.74 11.60 11.77 30,411,193 11.694 1.02%
2003-07-08 0 48.80 48.80 48.90 48.70 49.20 11,000,069 538,217,014 48.929 11.60 11.60 11.63 11.58 11.70 46,269,177 11.632 2.09%
2003-07-07 0 47.80 47.70 47.80 46.70 48.30 7,945,824 379,280,006 47.733 11.36 11.34 11.36 11.10 11.48 33,422,221 11.348 1.92%
2003-07-04 0 46.90 46.80 46.90 46.20 47.10 3,568,225 166,855,850 46.762 11.15 11.13 11.15 10.98 11.20 15,008,891 11.117 0.43%
2003-07-03 0 46.70 46.60 46.70 46.40 47.30 6,249,730 292,055,196 46.731 11.10 11.08 11.10 11.03 11.25 26,288,005 11.110 0.21%
2003-07-02 0 46.60 46.60 46.70 46.50 47.30 6,889,100 322,760,918 46.851 11.08 11.08 11.10 11.05 11.25 28,977,363 11.138 -0.64%
2003-06-30 0 46.90 46.70 46.80 46.80 47.50 5,101,000 240,553,030 47.158 11.15 11.10 11.13 11.13 11.29 21,456,145 11.211 -1.47%
2003-06-27 0 47.60 47.50 47.60 47.50 48.30 5,189,500 248,458,888 47.877 11.32 11.29 11.32 11.29 11.48 21,828,399 11.382 -0.42%
2003-06-26 0 47.80 47.70 47.80 46.60 47.80 3,003,448 141,531,375 47.123 11.36 11.34 11.36 11.08 11.36 12,633,291 11.203 1.49%
2003-06-25 0 47.10 47.00 47.20 47.00 47.60 3,563,018 168,515,695 47.296 11.20 11.17 11.22 11.17 11.32 14,986,989 11.244 -0.21%
2003-06-24 0 47.20 47.10 47.30 47.00 47.60 6,458,344 305,455,039 47.296 11.22 11.20 11.25 11.17 11.32 27,165,490 11.244 -1.46%
2003-06-23 0 47.90 47.90 48.00 47.90 49.60 5,456,585 265,496,629 48.656 11.39 11.39 11.41 11.39 11.79 22,951,829 11.568 -2.44%
2003-06-20 0 49.10 49.10 49.20 49.10 49.50 3,199,177 157,713,953 49.298 11.67 11.67 11.70 11.67 11.77 13,456,578 11.720 -1.21%
2003-06-19 0 49.70 49.60 49.70 49.40 50.00 3,978,233 197,790,575 49.718 11.82 11.79 11.82 11.74 11.89 16,733,492 11.820 -0.20%
2003-06-18 0 49.80 49.70 49.90 49.80 50.75 4,122,474 207,607,026 50.360 11.84 11.82 11.86 11.84 12.07 17,340,208 11.973 -1.39%
2003-06-17 0 50.50 50.50 50.75 50.25 51.00 4,502,369 228,136,358 50.670 12.01 12.01 12.07 11.95 12.12 18,938,146 12.046 1.00%
2003-06-16 0 50.00 50.00 50.25 49.70 50.50 5,563,550 278,246,032 50.012 11.89 11.89 11.95 11.82 12.01 23,401,752 11.890 0.00%
2003-06-13 0 50.00 49.90 50.00 49.20 50.50 4,959,286 247,349,076 49.876 11.89 11.86 11.89 11.70 12.01 20,860,059 11.858 0.00%
2003-06-12 0 50.00 49.90 50.00 49.50 50.25 4,634,002 230,927,772 49.833 11.89 11.86 11.89 11.77 11.95 19,491,829 11.847 1.01%
2003-06-11 0 49.50 49.30 49.40 49.30 50.25 4,308,103 214,921,871 49.888 11.77 11.72 11.74 11.72 11.95 18,121,012 11.860 -0.40%
2003-06-10 0 49.70 49.60 49.70 48.90 49.80 4,304,905 212,898,023 49.455 11.82 11.79 11.82 11.63 11.84 18,107,560 11.757 0.40%
2003-06-09 0 49.50 49.50 49.60 49.20 49.70 4,607,271 227,860,120 49.457 11.77 11.77 11.79 11.70 11.82 19,379,391 11.758 -0.20%
2003-06-06 0 49.60 49.70 49.80 48.80 49.80 6,897,023 340,122,254 49.314 11.79 11.82 11.84 11.60 11.84 29,010,689 11.724 1.43%
2003-06-05 0 48.90 48.80 48.90 48.80 50.50 9,495,593 473,705,474 49.887 11.63 11.60 11.63 11.60 12.01 39,940,956 11.860 -0.20%
2003-06-03 0 49.00 49.00 49.10 48.10 49.20 5,641,833 275,015,359 48.746 11.65 11.65 11.67 11.44 11.70 23,731,030 11.589 1.03%
2003-06-02 0 48.50 48.40 48.50 48.00 48.70 4,290,859 207,836,443 48.437 11.53 11.51 11.53 11.41 11.58 18,048,479 11.515 2.11%
2003-05-30 0 47.50 47.40 47.50 47.30 48.30 3,960,741 189,527,268 47.851 11.29 11.27 11.29 11.25 11.48 16,659,916 11.376 -0.84%
2003-05-29 0 47.90 47.90 48.00 47.70 48.40 3,608,162 173,130,087 47.983 11.39 11.39 11.41 11.34 11.51 15,176,876 11.407 -0.21%
2003-05-28 0 48.00 48.00 48.10 47.90 48.60 5,143,125 247,978,381 48.216 11.41 11.41 11.44 11.39 11.55 21,633,334 11.463 0.84%
2003-05-27 0 47.60 47.60 47.70 47.60 48.50 5,596,982 268,709,284 48.010 11.32 11.32 11.34 11.32 11.53 23,542,375 11.414 -2.06%
2003-05-26 0 48.60 48.50 48.60 48.00 48.60 9,060,211 437,069,239 48.241 11.55 11.53 11.55 11.41 11.55 38,109,625 11.469 3.62%
2003-05-23 0 46.90 46.80 46.90 46.00 47.00 9,700,357 451,001,978 46.493 11.15 11.13 11.15 10.94 11.17 40,802,248 11.053 3.08%
2003-05-22 0 45.50 45.40 45.50 44.30 45.50 5,244,617 235,629,418 44.928 10.82 10.79 10.82 10.53 10.82 22,060,236 10.681 2.02%
2003-05-21 0 44.60 44.50 44.60 44.20 44.80 2,961,080 131,608,252 44.446 10.60 10.58 10.60 10.51 10.65 12,455,080 10.567 0.45%
2003-05-20 0 44.40 44.30 44.40 44.10 44.60 4,530,335 201,139,660 44.398 10.56 10.53 10.56 10.48 10.60 19,055,778 10.555 -0.89%
2003-05-19 0 44.80 44.70 44.80 44.40 45.00 5,933,200 265,205,105 44.698 10.65 10.63 10.65 10.56 10.70 24,956,596 10.627 -1.10%
2003-05-16 0 45.30 45.30 45.40 45.20 46.20 6,571,408 300,467,279 45.723 10.77 10.77 10.79 10.75 10.98 27,641,067 10.870 -0.66%
2003-05-15 0 45.60 45.60 45.70 44.90 45.90 5,319,558 242,138,576 45.519 10.84 10.84 10.86 10.67 10.91 22,375,457 10.822 0.88%
2003-05-14 0 45.20 45.20 45.30 45.00 46.10 10,948,732 497,956,437 45.481 10.75 10.75 10.77 10.70 10.96 46,053,240 10.813 0.67%
2003-05-13 0 44.90 44.90 45.00 44.30 45.10 5,435,785 243,414,007 44.780 10.67 10.67 10.70 10.53 10.72 22,864,338 10.646 0.94%
2003-05-12 0 45.70 45.70 45.80 44.90 45.80 7,695,262 349,557,658 45.425 10.57 10.57 10.60 10.39 10.60 33,256,091 10.511 2.93%
2003-05-09 0 44.40 44.30 44.40 42.90 44.50 9,698,367 424,959,389 43.818 10.27 10.25 10.27 9.927 10.30 41,912,774 10.139 1.83%
2003-05-07 0 43.60 43.60 43.70 43.00 44.30 5,814,433 252,707,670 43.462 10.09 10.09 10.11 9.950 10.25 25,127,840 10.057 -0.91%
2003-05-06 0 44.00 43.90 44.00 43.90 44.70 5,663,800 250,912,563 44.301 10.18 10.16 10.18 10.16 10.34 24,476,860 10.251 -0.68%
2003-05-05 0 44.30 44.20 44.30 44.00 44.50 4,327,676 191,211,747 44.183 10.25 10.23 10.25 10.18 10.30 18,702,623 10.224 1.61%
2003-05-02 0 43.60 43.50 43.60 43.10 44.00 5,268,100 229,637,605 43.590 10.09 10.07 10.09 9.973 10.18 22,766,790 10.087 1.16%
2003-04-30 0 43.10 43.00 43.20 42.70 43.80 9,233,391 399,068,357 43.220 9.973 9.950 9.996 9.881 10.14 39,903,319 10.001 -0.23%
2003-04-29 0 43.20 43.20 43.30 42.40 43.30 10,038,290 430,202,624 42.856 9.996 9.996 10.02 9.811 10.02 43,381,796 9.9167 4.10%
2003-04-28 0 41.50 41.50 41.60 40.90 41.70 4,438,178 183,553,207 41.358 9.603 9.603 9.626 9.464 9.649 19,180,172 9.5699 0.97%
2003-04-25 0 41.10 41.10 41.20 39.80 41.20 9,012,000 365,304,893 40.535 9.510 9.510 9.533 9.209 9.533 38,946,548 9.3796 1.48%
2003-04-24 0 40.50 40.50 40.60 40.20 40.80 6,458,444 261,326,126 40.463 9.371 9.371 9.395 9.302 9.441 27,911,019 9.3628 -0.49%
2003-04-23 0 40.70 40.70 40.80 40.60 42.20 6,818,450 280,364,354 41.118 9.418 9.418 9.441 9.395 9.765 29,466,832 9.5146 -1.69%
2003-04-22 0 41.40 41.30 41.40 40.50 41.50 5,343,833 219,029,840 40.987 9.580 9.557 9.580 9.371 9.603 23,094,080 9.4842 0.24%
2003-04-17 0 41.30 41.30 41.50 41.20 41.60 5,565,372 230,150,985 41.354 9.557 9.557 9.603 9.533 9.626 24,051,490 9.5691 -1.67%
2003-04-16 0 42.00 42.00 42.10 41.60 42.30 5,688,572 238,880,312 41.993 9.719 9.719 9.742 9.626 9.788 24,583,915 9.7169 0.48%
2003-04-15 0 41.80 41.80 41.90 40.70 41.90 5,966,257 246,596,047 41.332 9.672 9.672 9.695 9.418 9.695 25,783,968 9.5639 1.70%
2003-04-14 0 41.10 41.10 41.20 41.00 41.70 7,022,507 290,212,852 41.326 9.510 9.510 9.533 9.487 9.649 30,348,691 9.5626 -1.91%
2003-04-11 0 41.90 42.00 42.10 41.20 42.50 15,208,411 635,034,142 41.755 9.695 9.719 9.742 9.533 9.834 65,725,157 9.6620 -0.95%
2003-04-10 0 42.30 42.20 42.30 42.10 42.70 7,280,915 308,609,383 42.386 9.788 9.765 9.788 9.742 9.881 31,465,436 9.8079 -0.94%
2003-04-09 0 42.70 42.60 42.70 42.20 44.00 11,624,748 497,316,787 42.781 9.881 9.857 9.881 9.765 10.18 50,237,884 9.8992 -3.61%
2003-04-08 0 44.30 44.20 44.40 44.20 45.10 7,190,120 320,182,073 44.531 10.25 10.23 10.27 10.23 10.44 31,073,053 10.304 -1.99%
2003-04-07 0 45.20 45.10 45.30 43.90 45.40 6,543,888 292,510,759 44.700 10.46 10.44 10.48 10.16 10.51 28,280,276 10.343 2.49%
2003-04-04 0 44.10 44.10 44.20 42.90 44.40 7,601,264 333,088,674 43.820 10.20 10.20 10.23 9.927 10.27 32,849,866 10.140 3.04%
2003-04-03 0 42.80 42.80 42.90 42.70 44.00 7,906,961 341,915,771 43.242 9.904 9.904 9.927 9.881 10.18 34,170,976 10.006 -1.83%
2003-04-02 0 43.60 43.60 43.70 42.40 43.70 8,047,571 346,387,685 43.043 10.09 10.09 10.11 9.811 10.11 34,778,641 9.9598 0.93%
2003-04-01 0 43.20 43.40 43.50 42.00 43.40 8,872,219 378,549,915 42.667 9.996 10.04 10.07 9.719 10.04 38,342,466 9.8729 0.00%
2003-03-31 0 43.20 43.10 43.20 42.70 44.00 6,731,700 291,033,546 43.233 9.996 9.973 9.996 9.881 10.18 29,091,931 10.004 -3.14%
2003-03-28 0 44.60 44.60 44.70 44.30 45.00 3,929,160 175,533,998 44.675 10.32 10.32 10.34 10.25 10.41 16,980,384 10.337 -0.22%
2003-03-27 0 44.70 44.70 44.80 44.50 45.70 6,343,366 285,521,425 45.011 10.34 10.34 10.37 10.30 10.57 27,413,694 10.415 -2.19%
2003-03-26 0 45.70 45.60 45.70 45.50 46.20 4,657,743 213,144,469 45.761 10.57 10.55 10.57 10.53 10.69 20,129,052 10.589 -0.44%
2003-03-25 0 45.90 45.80 45.90 45.20 45.90 4,686,950 213,895,179 45.636 10.62 10.60 10.62 10.46 10.62 20,255,273 10.560 -0.43%
2003-03-24 0 46.10 46.10 46.20 46.10 47.60 5,085,834 238,289,760 46.854 10.67 10.67 10.69 10.67 11.01 21,979,103 10.842 -2.12%
2003-03-21 0 47.10 47.00 47.10 47.00 48.20 5,638,638 267,439,777 47.430 10.90 10.88 10.90 10.88 11.15 24,368,119 10.975 -1.67%
2003-03-20 0 47.90 47.80 47.90 47.30 48.40 9,050,305 432,517,108 47.790 11.08 11.06 11.08 10.94 11.20 39,112,088 11.058 0.63%
2003-03-19 0 47.60 47.60 47.70 44.50 47.90 8,174,130 379,908,034 46.477 11.01 11.01 11.04 10.30 11.08 35,325,582 10.754 6.01%
2003-03-18 0 44.90 44.80 44.90 44.50 45.20 5,466,045 244,876,823 44.800 10.39 10.37 10.39 10.30 10.46 23,622,235 10.366 2.75%
2003-03-17 0 43.70 43.70 43.80 43.60 44.30 3,549,533 155,383,853 43.776 10.11 10.11 10.14 10.09 10.25 15,339,776 10.129 -2.24%
2003-03-14 0 44.70 44.70 44.80 44.60 45.20 5,559,477 249,388,818 44.858 10.34 10.34 10.37 10.32 10.46 24,026,014 10.380 2.52%
2003-03-13 0 43.60 43.70 43.80 43.50 44.50 4,519,833 198,182,343 43.847 10.09 10.11 10.14 10.07 10.30 19,533,055 10.146 -1.80%
2003-03-12 0 44.40 44.20 44.40 44.20 44.70 3,989,547 177,299,383 44.441 10.27 10.23 10.27 10.23 10.34 17,241,354 10.283 0.45%
2003-03-11 0 44.20 44.10 44.20 43.80 44.50 9,051,650 399,244,022 44.107 10.23 10.20 10.23 10.14 10.30 39,117,901 10.206 -1.56%
2003-03-10 0 44.90 44.90 45.00 44.80 46.50 9,571,425 433,750,297 45.317 10.39 10.39 10.41 10.37 10.76 41,364,177 10.486 -3.85%
2003-03-07 0 46.70 46.60 46.70 46.60 47.40 4,469,000 209,295,478 46.833 10.81 10.78 10.81 10.78 10.97 19,313,374 10.837 -1.89%
2003-03-06 0 47.60 47.50 47.60 47.30 48.50 3,465,000 165,505,687 47.765 11.01 10.99 11.01 10.94 11.22 14,974,455 11.053 -1.86%
2003-03-05 0 48.50 48.50 48.60 48.10 48.80 2,615,184 126,647,100 48.428 11.22 11.22 11.25 11.13 11.29 11,301,863 11.206 -0.61%
2003-03-04 0 48.80 48.80 49.00 48.50 49.70 3,087,500 151,249,856 48.988 11.29 11.29 11.34 11.22 11.50 13,343,039 11.335 -1.61%
2003-03-03 0 49.60 49.70 49.80 48.70 50.25 4,271,496 212,136,352 49.663 11.48 11.50 11.52 11.27 11.63 18,459,834 11.492 1.22%
2003-02-28 0 49.00 48.90 49.00 48.80 49.50 4,200,112 206,227,826 49.101 11.34 11.32 11.34 11.29 11.45 18,151,339 11.362 0.00%
2003-02-27 0 49.00 49.10 49.20 47.90 49.40 3,036,736 147,772,295 48.662 11.34 11.36 11.38 11.08 11.43 13,123,656 11.260 1.24%
2003-02-26 0 48.40 48.30 48.40 48.20 48.80 2,424,395 117,437,855 48.440 11.20 11.18 11.20 11.15 11.29 10,477,343 11.209 -0.21%
2003-02-25 0 48.50 48.40 48.50 48.40 48.90 3,357,275 163,222,223 48.617 11.22 11.20 11.22 11.20 11.32 14,508,907 11.250 -2.41%
2003-02-24 0 49.70 49.60 49.70 49.30 50.25 2,436,241 120,965,642 49.653 11.50 11.48 11.50 11.41 11.63 10,528,537 11.489 -0.60%
2003-02-21 0 50.00 49.90 50.00 49.80 50.75 4,472,093 224,367,875 50.171 11.57 11.55 11.57 11.52 11.74 19,326,741 11.609 -1.96%
2003-02-20 0 51.00 51.00 51.25 51.00 52.00 6,358,557 327,397,329 51.489 11.80 11.80 11.86 11.80 12.03 27,479,344 11.914 -1.45%
2003-02-19 0 51.75 51.50 51.75 51.25 52.00 5,968,479 308,167,778 51.633 11.97 11.92 11.97 11.86 12.03 25,793,570 11.947 1.47%
2003-02-18 0 51.00 50.75 51.00 50.00 51.00 2,863,192 144,122,616 50.336 11.80 11.74 11.80 11.57 11.80 12,373,662 11.648 0.99%
2003-02-17 0 50.50 50.25 50.50 49.80 50.50 5,057,863 253,329,533 50.086 11.69 11.63 11.69 11.52 11.69 21,858,223 11.590 3.48%
2003-02-14 0 48.80 48.70 48.90 48.70 49.30 2,469,310 121,042,660 49.019 11.29 11.27 11.32 11.27 11.41 10,671,449 11.343 0.00%
2003-02-13 0 48.80 48.80 49.00 48.40 50.00 5,195,354 254,926,380 49.068 11.29 11.29 11.34 11.20 11.57 22,452,408 11.354 -2.89%
2003-02-12 0 50.25 50.25 50.50 48.60 50.50 3,638,105 180,217,286 49.536 11.63 11.63 11.69 11.25 11.69 15,722,551 11.462 2.97%
2003-02-11 0 48.80 48.70 48.80 48.40 49.30 3,593,109 175,303,226 48.789 11.29 11.27 11.29 11.20 11.41 15,528,095 11.289 0.00%
2003-02-10 0 48.80 48.70 48.80 47.90 48.80 3,703,060 179,230,032 48.401 11.29 11.27 11.29 11.08 11.29 16,003,263 11.200 1.88%
2003-02-07 0 47.90 47.80 47.90 47.70 48.50 8,884,067 427,213,291 48.088 11.08 11.06 11.08 11.04 11.22 38,393,669 11.127 -1.84%
2003-02-06 0 48.80 48.80 48.90 48.70 49.20 3,434,540 167,963,123 48.904 11.29 11.29 11.32 11.27 11.38 14,842,818 11.316 -1.01%
2003-02-05 0 49.30 49.30 49.50 48.90 50.25 5,542,086 273,836,790 49.410 11.41 11.41 11.45 11.32 11.63 23,950,857 11.433 -1.89%
2003-02-04 0 50.25 50.25 50.50 50.00 51.50 4,337,429 219,173,510 50.531 11.63 11.63 11.69 11.57 11.92 18,744,772 11.693 -1.47%
2003-01-30 0 51.00 50.75 51.00 50.25 51.00 2,915,301 147,545,669 50.611 11.80 11.74 11.80 11.63 11.80 12,598,858 11.711 0.99%
2003-01-29 0 50.50 50.25 50.50 50.00 51.00 2,757,810 138,918,635 50.373 11.69 11.63 11.69 11.57 11.80 11,918,240 11.656 -0.98%
2003-01-28 0 51.00 50.75 51.00 49.90 51.00 3,598,566 182,359,457 50.676 11.80 11.74 11.80 11.55 11.80 15,551,678 11.726 1.49%
2003-01-27 0 50.25 50.25 50.50 50.00 50.75 4,681,229 236,357,882 50.491 11.63 11.63 11.69 11.57 11.74 20,230,549 11.683 -2.43%
2003-01-24 0 51.50 51.25 51.50 51.00 52.25 4,075,280 209,831,066 51.489 11.92 11.86 11.92 11.80 12.09 17,611,861 11.914 -0.96%
2003-01-23 0 52.00 51.75 52.00 51.00 52.00 3,289,655 169,996,687 51.676 12.03 11.97 12.03 11.80 12.03 14,216,679 11.958 0.97%
2003-01-22 0 51.50 51.25 51.50 50.25 51.50 3,256,400 165,533,940 50.833 11.92 11.86 11.92 11.63 11.92 14,072,963 11.763 1.48%
2003-01-21 0 50.75 50.75 51.00 50.50 51.25 2,261,617 115,000,864 50.849 11.74 11.74 11.80 11.69 11.86 9,773,877 11.766 0.50%
2003-01-20 0 50.50 50.50 50.75 50.25 50.75 5,242,649 265,250,676 50.595 11.69 11.69 11.74 11.63 11.74 22,656,800 11.707 -1.46%
2003-01-17 0 51.25 51.00 51.25 50.75 52.75 4,830,551 248,947,854 51.536 11.86 11.80 11.86 11.74 12.21 20,875,864 11.925 -2.38%
2003-01-16 0 52.50 52.50 52.75 52.25 53.50 3,825,956 202,992,973 53.057 12.15 12.15 12.21 12.09 12.38 16,534,374 12.277 -2.78%
2003-01-15 0 54.00 53.75 54.00 53.50 54.25 3,844,370 206,901,811 53.819 12.50 12.44 12.50 12.38 12.55 16,613,953 12.453 0.93%
2003-01-14 0 53.50 53.25 53.50 53.00 53.75 2,727,200 145,612,311 53.393 12.38 12.32 12.38 12.26 12.44 11,785,955 12.355 0.00%
2003-01-13 0 53.50 53.25 53.50 52.75 53.50 3,583,622 191,086,362 53.322 12.38 12.32 12.38 12.21 12.38 15,487,096 12.338 0.94%
2003-01-10 0 53.00 53.00 53.25 52.75 53.50 2,539,400 134,725,848 53.054 12.26 12.26 12.32 12.21 12.38 10,974,352 12.276 0.47%
2003-01-09 0 52.75 52.50 53.00 52.00 53.00 3,593,938 188,687,660 52.502 12.21 12.15 12.26 12.03 12.26 15,531,678 12.149 0.00%
2003-01-08 0 52.75 52.50 52.75 52.25 53.25 5,281,293 279,477,625 52.918 12.21 12.15 12.21 12.09 12.32 22,823,805 12.245 0.48%
2003-01-07 0 52.50 52.25 52.50 51.75 53.00 3,746,700 196,889,255 52.550 12.15 12.09 12.15 11.97 12.26 16,191,859 12.160 -0.47%
2003-01-06 0 52.75 52.50 53.00 52.25 53.25 4,568,182 241,740,345 52.918 12.21 12.15 12.26 12.09 12.32 19,742,002 12.245 0.00%
2003-01-03 0 52.75 52.25 52.50 51.50 52.75 3,442,929 180,304,891 52.370 12.21 12.09 12.15 11.92 12.21 14,879,072 12.118 4.46%
2003-01-02 0 50.50 50.50 50.75 50.25 51.25 1,213,184 61,573,954 50.754 11.69 11.69 11.74 11.63 11.86 5,242,935 11.744 -0.49%
2002-12-31 0 50.75 50.50 50.75 49.90 50.75 1,379,000 69,642,750 50.502 11.74 11.69 11.74 11.55 11.74 5,959,531 11.686 1.91%
2002-12-30 0 49.80 49.70 49.80 49.50 50.25 3,995,639 198,778,511 49.749 11.52 11.50 11.52 11.45 11.63 17,267,682 11.512 -1.39%
2002-12-27 0 50.50 50.50 50.75 50.50 51.75 2,099,970 107,053,585 50.979 11.69 11.69 11.74 11.69 11.97 9,075,298 11.796 -2.42%
2002-12-24 0 51.75 51.75 52.00 51.50 52.50 1,156,050 59,968,264 51.873 11.97 11.97 12.03 11.92 12.15 4,996,023 12.003 -0.96%
2002-12-23 0 52.25 52.00 52.25 52.00 53.00 2,110,835 110,483,417 52.341 12.09 12.03 12.09 12.03 12.26 9,122,252 12.111 0.00%
2002-12-20 0 52.25 52.00 52.25 51.50 52.50 3,362,233 174,830,425 51.998 12.09 12.03 12.09 11.92 12.15 14,530,334 12.032 0.48%
2002-12-19 0 52.00 52.00 52.25 51.50 52.50 3,774,936 195,630,486 51.824 12.03 12.03 12.09 11.92 12.15 16,313,884 11.992 0.48%
2002-12-18 0 51.75 51.75 52.00 51.50 53.00 4,441,658 231,850,455 52.199 11.97 11.97 12.03 11.92 12.26 19,195,212 12.079 -2.82%
2002-12-17 0 53.25 53.25 53.50 52.75 54.00 4,077,100 218,115,354 53.498 12.32 12.32 12.38 12.21 12.50 17,619,726 12.379 0.47%
2002-12-16 0 53.00 52.75 53.00 52.50 53.00 2,058,255 108,806,318 52.863 12.26 12.21 12.26 12.15 12.26 8,895,021 12.232 0.00%
2002-12-13 0 53.00 52.75 53.00 52.75 53.25 2,396,222 126,839,954 52.933 12.26 12.21 12.26 12.21 12.32 10,355,590 12.248 -0.93%
2002-12-12 0 53.50 53.25 53.50 53.00 54.00 3,021,261 161,847,731 53.570 12.38 12.32 12.38 12.26 12.50 13,056,778 12.396 -0.47%
2002-12-11 0 53.75 53.50 53.75 53.25 54.75 5,304,818 286,706,304 54.046 12.44 12.38 12.44 12.32 12.67 22,925,472 12.506 -0.92%
2002-12-10 0 54.25 54.00 54.25 53.75 54.25 5,383,438 291,355,975 54.121 12.55 12.50 12.55 12.44 12.55 23,265,238 12.523 -0.91%
2002-12-09 0 54.75 54.50 54.75 54.25 55.75 4,337,704 237,780,202 54.817 12.67 12.61 12.67 12.55 12.90 18,745,961 12.684 -1.79%
2002-12-06 0 55.75 55.50 55.75 54.50 56.00 5,168,800 285,037,220 55.146 12.90 12.84 12.90 12.61 12.96 22,337,652 12.760 -0.45%
2002-12-05 0 56.00 55.75 56.00 55.25 56.25 2,819,987 157,232,190 55.756 12.96 12.90 12.96 12.78 13.02 12,186,946 12.902 0.45%
2002-12-04 0 55.75 55.75 56.00 55.50 57.00 4,305,896 242,873,483 56.405 12.90 12.90 12.96 12.84 13.19 18,608,498 13.052 -3.46%
2002-12-03 0 57.75 57.50 57.75 57.50 58.25 3,166,003 183,439,614 57.940 13.36 13.31 13.36 13.31 13.48 13,682,300 13.407 -0.43%
2002-12-02 0 58.00 57.75 58.00 56.75 58.00 3,106,088 178,688,639 57.529 13.42 13.36 13.42 13.13 13.42 13,423,370 13.312 1.31%
2002-11-29 0 57.25 57.00 57.25 56.50 57.75 3,993,759 228,804,633 57.291 13.25 13.19 13.25 13.07 13.36 17,259,557 13.257 -0.87%
2002-11-28 0 57.75 57.50 57.75 56.50 57.75 4,405,494 252,761,616 57.374 13.36 13.31 13.36 13.07 13.36 19,038,924 13.276 4.05%
2002-11-27 0 55.50 55.50 55.75 55.25 56.50 3,209,890 179,382,178 55.884 12.84 12.84 12.90 12.78 13.07 13,871,964 12.931 -1.33%
2002-11-26 0 56.25 56.25 56.50 56.00 56.75 1,904,335 107,565,628 56.485 13.02 13.02 13.07 12.96 13.13 8,229,835 13.070 -1.32%
2002-11-25 0 57.00 57.00 57.25 56.25 57.00 2,074,631 117,869,628 56.815 13.19 13.19 13.25 13.02 13.19 8,965,792 13.147 0.44%
2002-11-22 0 56.75 56.75 57.00 56.50 57.50 4,625,999 263,703,043 57.005 13.13 13.13 13.19 13.07 13.31 19,991,866 13.191 0.89%
2002-11-21 0 56.25 56.00 56.25 56.00 56.75 5,341,659 301,230,144 56.393 13.02 12.96 13.02 12.96 13.13 23,084,685 13.049 0.90%
2002-11-20 0 55.75 55.50 56.00 55.25 56.00 2,219,236 123,752,419 55.764 12.90 12.84 12.96 12.78 12.96 9,590,721 12.903 0.45%
2002-11-19 0 55.50 55.50 55.75 54.50 56.00 3,541,384 195,724,680 55.268 12.84 12.84 12.90 12.61 12.96 15,304,559 12.789 0.45%
2002-11-18 0 55.25 55.00 55.25 54.25 56.25 3,666,047 202,557,808 55.252 12.78 12.73 12.78 12.55 13.02 15,843,306 12.785 0.00%
2002-11-15 0 55.25 55.25 55.50 54.75 56.00 7,935,276 437,892,621 55.183 12.78 12.78 12.84 12.67 12.96 34,293,343 12.769 2.31%
2002-11-14 0 54.00 53.75 54.00 53.00 54.50 7,226,850 389,185,225 53.853 12.50 12.44 12.50 12.26 12.61 31,231,787 12.461 2.86%
2002-11-13 0 52.50 52.25 52.50 51.50 53.00 3,784,536 197,885,733 52.288 12.15 12.09 12.15 11.92 12.26 16,355,372 12.099 0.96%
2002-11-12 0 52.00 51.75 52.00 51.75 52.75 4,205,736 220,029,955 52.317 12.03 11.97 12.03 11.97 12.21 18,175,644 12.106 -0.95%
2002-11-11 0 52.50 52.25 52.50 51.75 53.75 4,848,352 255,218,648 52.640 12.15 12.09 12.15 11.97 12.44 20,952,794 12.181 -2.33%
2002-11-08 0 53.75 53.50 53.75 53.00 54.00 5,575,553 298,589,806 53.553 12.44 12.38 12.44 12.26 12.50 24,095,489 12.392 -0.92%
2002-11-07 0 54.25 54.00 54.25 53.00 54.50 4,381,000 235,525,966 53.761 12.55 12.50 12.55 12.26 12.61 18,933,070 12.440 1.88%
2002-11-06 0 53.25 53.25 53.50 53.00 54.25 3,553,732 190,622,380 53.640 12.32 12.32 12.38 12.26 12.55 15,357,922 12.412 0.00%
2002-11-05 0 53.25 53.25 53.50 53.00 54.75 5,620,095 301,550,767 53.656 12.32 12.32 12.38 12.26 12.67 24,287,983 12.416 -2.29%
2002-11-04 0 54.50 54.25 54.50 52.75 54.75 5,121,555 275,156,882 53.725 12.61 12.55 12.61 12.21 12.67 22,133,476 12.432 5.83%
2002-11-01 0 51.50 51.50 51.75 51.25 52.50 4,552,860 235,996,746 51.835 11.92 11.92 11.97 11.86 12.15 19,675,786 11.994 -0.48%
2002-10-31 0 51.75 51.50 51.75 51.00 53.00 4,936,189 256,771,923 52.018 11.97 11.92 11.97 11.80 12.26 21,332,393 12.037 -0.96%
2002-10-30 0 52.25 52.00 52.25 52.00 54.00 6,535,130 345,224,844 52.826 12.09 12.03 12.09 12.03 12.50 28,242,427 12.224 -2.34%
2002-10-29 0 53.50 53.25 53.50 53.25 55.50 4,919,422 267,529,856 54.382 12.38 12.32 12.38 12.32 12.84 21,259,932 12.584 -2.73%
2002-10-28 0 55.00 55.00 55.25 53.50 55.25 6,984,839 381,039,937 54.552 12.73 12.73 12.78 12.38 12.78 30,185,904 12.623 2.33%
2002-10-25 0 53.75 53.50 53.75 52.50 54.00 3,176,600 168,784,238 53.134 12.44 12.38 12.44 12.15 12.50 13,728,096 12.295 0.47%
2002-10-24 0 53.50 53.50 53.75 52.75 53.75 4,294,849 228,405,605 53.181 12.38 12.38 12.44 12.21 12.44 18,560,757 12.306 0.47%
2002-10-23 0 53.25 53.00 53.25 51.25 53.25 7,974,700 419,645,843 52.622 12.32 12.26 12.32 11.86 12.32 34,463,719 12.176 2.90%
2002-10-22 0 51.75 51.50 51.75 51.25 52.25 4,311,418 223,010,141 51.725 11.97 11.92 11.97 11.86 12.09 18,632,362 11.969 0.98%
2002-10-21 0 51.25 51.25 51.50 50.75 52.00 4,909,657 253,193,281 51.570 11.86 11.86 11.92 11.74 12.03 21,217,731 11.933 -1.44%
2002-10-18 0 52.00 51.75 52.00 51.50 52.75 10,943,308 570,534,598 52.135 12.03 11.97 12.03 11.92 12.21 47,292,951 12.064 2.46%
2002-10-17 0 50.75 50.75 51.00 49.30 51.00 6,389,309 321,113,596 50.258 11.74 11.74 11.80 11.41 11.80 27,612,243 11.629 2.53%
2002-10-16 0 49.50 49.30 49.40 49.30 50.50 5,290,309 263,204,760 49.752 11.45 11.41 11.43 11.41 11.69 22,862,769 11.512 0.41%
2002-10-15 0 49.30 49.40 49.50 47.10 49.40 8,097,090 391,662,313 48.371 11.41 11.43 11.45 10.90 11.43 34,992,644 11.193 6.94%
2002-10-11 0 46.10 46.00 46.10 45.50 46.20 3,742,463 171,898,560 45.932 10.67 10.64 10.67 10.53 10.69 16,173,548 10.628 1.54%
2002-10-10 0 45.40 45.30 45.40 45.20 45.80 4,596,228 208,942,998 45.460 10.51 10.48 10.51 10.46 10.60 19,863,206 10.519 -2.99%
2002-10-09 0 46.80 46.70 46.80 45.50 46.90 4,099,897 189,286,269 46.169 10.83 10.81 10.83 10.53 10.85 17,718,246 10.683 1.30%
2002-10-08 0 46.20 46.10 46.20 45.30 46.20 5,369,808 245,511,112 45.721 10.69 10.67 10.69 10.48 10.69 23,206,334 10.579 0.83%
2002-10-07 0 46.20 46.30 46.50 45.10 46.40 7,464,665 341,229,888 45.713 10.60 10.63 10.67 10.35 10.65 32,527,074 10.491 -1.07%
2002-10-04 0 46.70 46.70 46.80 46.10 47.10 7,149,037 332,912,049 46.567 10.72 10.72 10.74 10.58 10.81 31,151,734 10.687 0.00%
2002-10-03 0 46.70 46.70 46.80 46.30 48.80 11,431,403 540,465,836 47.279 10.72 10.72 10.74 10.63 11.20 49,812,027 10.850 -4.30%
2002-10-02 0 48.80 48.70 48.80 48.50 50.25 6,781,678 335,464,063 49.466 11.20 11.18 11.20 11.13 11.53 29,550,977 11.352 -0.81%
2002-09-30 0 49.20 49.20 49.30 48.90 50.25 5,502,200 272,494,065 49.525 11.29 11.29 11.31 11.22 11.53 23,975,687 11.365 -4.47%
2002-09-27 0 51.50 51.25 51.50 51.25 52.50 5,409,295 280,023,264 51.767 11.82 11.76 11.82 11.76 12.05 23,570,856 11.880 0.00%
2002-09-26 0 51.50 51.25 51.50 50.25 51.75 6,743,612 344,945,070 51.151 11.82 11.76 11.82 11.53 11.88 29,385,106 11.739 4.25%
2002-09-25 0 49.40 49.30 49.40 48.70 50.00 5,245,198 258,396,958 49.264 11.34 11.31 11.34 11.18 11.47 22,855,807 11.306 0.41%
2002-09-24 0 49.20 49.30 49.40 48.90 49.60 2,886,342 142,190,509 49.263 11.29 11.31 11.34 11.22 11.38 12,577,157 11.305 -1.40%
2002-09-23 0 49.90 49.80 49.90 49.40 50.25 3,714,299 184,559,352 49.689 11.45 11.43 11.45 11.34 11.53 16,184,957 11.403 -1.67%
2002-09-20 0 50.75 50.50 50.75 50.25 51.00 5,836,974 295,397,207 50.608 11.65 11.59 11.65 11.53 11.70 25,434,455 11.614 -2.40%
2002-09-19 0 52.00 51.75 52.00 51.75 52.75 5,344,298 278,999,746 52.205 11.93 11.88 11.93 11.88 12.11 23,287,633 11.981 -0.95%
2002-09-18 0 52.50 52.25 52.50 51.75 52.75 4,602,420 240,163,178 52.182 12.05 11.99 12.05 11.88 12.11 20,054,920 11.975 -2.33%
2002-09-17 0 53.75 53.50 53.75 52.75 54.00 5,810,600 310,299,710 53.402 12.34 12.28 12.34 12.11 12.39 25,319,531 12.255 1.90%
2002-09-16 0 52.75 52.50 52.75 52.00 54.25 7,190,810 380,510,023 52.916 12.11 12.05 12.11 11.93 12.45 31,333,759 12.144 -2.76%
2002-09-13 0 54.25 54.00 54.25 54.00 55.00 7,338,840 399,701,299 54.464 12.45 12.39 12.45 12.39 12.62 31,978,795 12.499 -2.25%
2002-09-12 0 55.50 55.50 55.75 55.25 56.00 4,742,278 264,343,749 55.742 12.74 12.74 12.79 12.68 12.85 20,664,347 12.792 -0.45%
2002-09-11 0 55.75 55.50 55.75 55.50 56.50 1,280,239 71,552,259 55.890 12.79 12.74 12.79 12.74 12.97 5,578,607 12.826 0.00%
2002-09-10 0 55.75 55.75 56.00 55.50 56.25 4,232,865 236,421,457 55.854 12.79 12.79 12.85 12.74 12.91 18,444,594 12.818 0.90%
2002-09-09 0 55.25 55.25 55.50 55.00 56.00 2,653,500 146,929,375 55.372 12.68 12.68 12.74 12.62 12.85 11,562,554 12.707 -0.45%
2002-09-06 0 55.50 55.25 55.50 54.75 56.00 4,276,223 237,444,566 55.527 12.74 12.68 12.74 12.56 12.85 18,633,525 12.743 0.45%
2002-09-05 0 55.25 55.25 55.50 55.00 56.50 4,244,842 235,994,313 55.596 12.68 12.68 12.74 12.62 12.97 18,496,783 12.759 -1.78%
2002-09-04 0 56.25 56.00 56.25 54.50 56.50 5,573,097 309,340,080 55.506 12.91 12.85 12.91 12.51 12.97 24,284,618 12.738 1.81%
2002-09-03 0 55.25 55.00 55.25 54.50 55.75 4,263,670 235,148,772 55.152 12.68 12.62 12.68 12.51 12.79 18,578,826 12.657 0.45%
2002-09-02 0 55.00 54.75 55.00 54.75 55.75 2,574,060 141,740,501 55.065 12.62 12.56 12.62 12.56 12.79 11,216,396 12.637 -1.35%
2002-08-30 0 55.75 55.50 55.75 55.50 56.75 3,147,561 176,855,117 56.188 12.79 12.74 12.79 12.74 13.02 13,715,411 12.895 0.00%
2002-08-29 0 55.75 55.75 56.00 55.25 56.50 4,803,125 267,597,864 55.713 12.79 12.79 12.85 12.68 12.97 20,929,486 12.786 -0.89%
2002-08-28 0 56.25 56.00 56.25 55.50 56.75 5,398,233 302,575,940 56.051 12.91 12.85 12.91 12.74 13.02 23,522,653 12.863 -1.32%
2002-08-27 0 57.00 56.75 57.00 56.50 58.50 4,725,655 270,983,568 57.343 13.08 13.02 13.08 12.97 13.43 20,591,913 13.160 -2.15%
2002-08-26 0 58.25 58.00 58.25 58.25 58.75 2,553,731 149,449,107 58.522 13.37 13.31 13.37 13.37 13.48 11,127,813 13.430 -0.43%
2002-08-23 0 58.50 58.25 58.50 58.25 59.50 7,692,530 452,254,632 58.791 13.43 13.37 13.43 13.37 13.65 33,519,990 13.492 0.43%
2002-08-22 0 58.25 58.00 58.25 57.50 58.75 4,361,522 253,574,667 58.139 13.37 13.31 13.37 13.20 13.48 19,005,213 13.342 0.00%
2002-08-21 0 58.25 58.00 58.25 57.00 58.50 6,092,580 354,318,489 58.156 13.37 13.31 13.37 13.08 13.43 26,548,251 13.346 1.30%
2002-08-20 0 57.50 57.25 57.50 56.50 58.00 6,078,737 347,750,961 57.208 13.20 13.14 13.20 12.97 13.31 26,487,931 13.129 2.68%
2002-08-19 0 56.00 55.75 56.00 55.75 56.75 3,854,900 216,991,077 56.290 12.85 12.79 12.85 12.79 13.02 16,797,622 12.918 -0.88%
2002-08-16 0 56.50 56.25 56.50 56.25 57.00 4,281,164 242,422,495 56.625 12.97 12.91 12.97 12.91 13.08 18,655,056 12.995 0.00%
2002-08-15 0 56.50 56.50 56.75 55.75 56.75 5,686,916 320,234,226 56.311 12.97 12.97 13.02 12.79 13.02 24,780,582 12.923 3.20%
2002-08-14 0 54.75 54.50 54.75 54.50 55.75 4,473,488 245,492,517 54.877 12.56 12.51 12.56 12.51 12.79 19,493,102 12.594 -2.23%
2002-08-13 0 56.00 55.75 56.00 54.75 56.25 5,457,819 302,323,010 55.393 12.85 12.79 12.85 12.56 12.91 23,782,298 12.712 2.75%
2002-08-12 0 54.50 54.75 55.00 54.50 56.25 5,516,949 303,213,935 54.960 12.51 12.56 12.62 12.51 12.91 24,039,955 12.613 -1.80%
2002-08-09 0 55.50 55.25 55.50 55.25 58.75 4,923,029 280,683,563 57.014 12.74 12.68 12.74 12.68 13.48 21,451,965 13.084 -3.48%
2002-08-08 0 57.50 57.25 57.50 57.00 58.75 2,940,290 170,179,253 57.878 13.20 13.14 13.20 13.08 13.48 12,812,234 13.283 -1.71%
2002-08-07 0 58.50 58.00 58.25 56.75 58.50 3,981,481 228,960,535 57.506 13.43 13.31 13.37 13.02 13.43 17,349,195 13.197 4.46%
2002-08-06 0 56.00 55.75 56.00 55.50 57.00 6,471,595 363,114,267 56.109 12.85 12.79 12.85 12.74 13.08 28,199,799 12.876 -3.03%
2002-08-05 0 57.75 57.50 58.00 57.50 59.00 5,468,438 317,349,213 58.033 13.25 13.20 13.31 13.20 13.54 23,828,570 13.318 -2.12%
2002-08-02 0 59.00 58.75 59.25 58.75 60.00 5,997,500 356,202,584 59.392 13.54 13.48 13.60 13.48 13.77 26,133,943 13.630 -2.88%
2002-08-01 0 60.75 60.75 61.00 60.75 62.00 3,198,909 196,598,773 61.458 13.94 13.94 14.00 13.94 14.23 13,939,159 14.104 -1.62%
2002-07-31 0 61.75 61.50 61.75 61.25 62.50 5,953,000 368,431,182 61.890 14.17 14.11 14.17 14.06 14.34 25,940,035 14.203 -0.40%
2002-07-30 0 62.00 62.00 62.25 62.00 63.00 4,862,604 304,174,478 62.554 14.23 14.23 14.29 14.23 14.46 21,188,664 14.356 2.48%
2002-07-29 0 60.50 60.50 60.75 58.75 60.75 3,301,806 196,523,856 59.520 13.88 13.88 13.94 13.48 13.94 14,387,530 13.659 4.31%
2002-07-26 0 58.00 57.75 58.00 57.50 59.75 7,069,740 414,087,116 58.572 13.31 13.25 13.31 13.20 13.71 30,806,199 13.442 -2.11%
2002-07-25 0 59.25 58.75 59.25 59.00 63.00 5,705,260 349,774,645 61.307 13.60 13.48 13.60 13.54 14.46 24,860,515 14.069 -2.87%
2002-07-24 0 61.00 60.50 60.75 60.25 62.25 6,655,898 406,610,210 61.090 14.00 13.88 13.94 13.83 14.29 29,002,894 14.020 -3.94%
2002-07-23 0 63.50 63.25 63.50 60.50 63.50 8,605,708 536,879,000 62.386 14.57 14.52 14.57 13.88 14.57 37,499,138 14.317 3.25%
2002-07-22 0 61.50 61.25 61.50 61.00 62.00 4,093,271 252,262,446 61.629 14.11 14.06 14.11 14.00 14.23 17,836,317 14.143 -2.77%
2002-07-19 0 63.25 63.25 63.50 63.00 63.75 2,735,404 172,968,498 63.233 14.52 14.52 14.57 14.46 14.63 11,919,448 14.511 -1.56%
2002-07-18 0 64.25 64.25 64.50 63.50 64.25 3,212,761 204,795,131 63.744 14.74 14.74 14.80 14.57 14.74 13,999,519 14.629 1.98%
2002-07-17 0 63.00 63.00 63.25 62.25 64.50 6,013,466 378,974,685 63.021 14.46 14.46 14.52 14.29 14.80 26,203,514 14.463 -2.33%
2002-07-16 0 64.50 64.25 64.50 64.25 66.50 5,248,346 340,539,722 64.885 14.80 14.74 14.80 14.74 15.26 22,869,525 14.891 -3.01%
2002-07-15 0 66.50 66.25 66.50 65.25 66.75 1,902,004 125,682,305 66.079 15.26 15.20 15.26 14.97 15.32 8,287,931 15.164 0.76%
2002-07-12 0 66.00 66.00 66.25 65.00 66.50 3,099,460 203,406,584 65.626 15.15 15.15 15.20 14.92 15.26 13,505,813 15.061 1.15%
2002-07-11 0 65.25 65.25 65.50 64.50 66.25 4,989,771 326,057,084 65.345 14.97 14.97 15.03 14.80 15.20 21,742,791 14.996 -2.25%
2002-07-10 0 66.75 66.75 67.00 66.00 67.00 2,675,604 177,741,410 66.430 15.32 15.32 15.38 15.15 15.38 11,658,872 15.245 0.75%
2002-07-09 0 66.25 66.25 66.50 66.00 67.25 7,362,355 489,677,347 66.511 15.20 15.20 15.26 15.15 15.43 32,081,261 15.264 -0.38%
2002-07-08 0 66.50 66.50 66.75 66.50 68.00 5,030,287 337,269,165 67.048 15.26 15.26 15.32 15.26 15.61 21,919,339 15.387 -1.12%
2002-07-05 0 67.25 67.00 67.25 66.75 67.50 7,680,230 514,779,834 67.027 15.43 15.38 15.43 15.32 15.49 33,466,393 15.382 0.37%
2002-07-04 0 67.00 66.75 67.00 66.25 67.50 9,058,477 604,763,776 66.762 15.38 15.32 15.38 15.20 15.49 39,472,067 15.321 1.52%
2002-07-03 0 66.00 65.75 66.00 64.00 66.50 7,470,337 489,284,889 65.497 15.15 15.09 15.15 14.69 15.26 32,551,790 15.031 2.33%
2002-07-02 0 64.50 64.50 64.75 63.75 64.75 3,950,247 254,841,107 64.513 14.80 14.80 14.86 14.63 14.86 17,213,094 14.805 -0.77%
2002-06-28 0 65.00 65.00 65.25 64.75 66.25 5,414,843 354,458,340 65.461 14.92 14.92 14.97 14.86 15.20 23,595,031 15.023 0.00%
2002-06-27 0 65.00 64.75 65.00 64.25 65.25 6,143,229 397,054,654 64.633 14.92 14.86 14.92 14.74 14.97 26,768,953 14.833 1.56%
2002-06-26 0 64.00 63.75 64.00 63.50 65.00 9,547,075 612,943,520 64.202 14.69 14.63 14.69 14.57 14.92 41,601,119 14.734 -2.66%
2002-06-25 0 65.75 65.75 66.00 65.00 67.25 4,646,769 308,036,132 66.290 15.09 15.09 15.15 14.92 15.43 20,248,169 15.213 -1.13%
2002-06-24 0 66.50 66.25 66.50 65.50 66.75 4,046,032 268,227,990 66.294 15.26 15.20 15.26 15.03 15.32 17,630,474 15.214 0.38%
2002-06-21 0 66.25 66.50 66.75 66.25 67.00 4,732,660 315,100,510 66.580 15.20 15.26 15.32 15.20 15.38 20,622,437 15.279 -2.21%
2002-06-20 0 67.75 67.50 67.75 66.00 67.75 4,574,752 306,135,227 66.918 15.55 15.49 15.55 15.15 15.55 19,934,357 15.357 1.88%
2002-06-19 0 66.50 66.25 66.50 66.00 68.25 7,535,307 503,820,107 66.861 15.26 15.20 15.26 15.15 15.66 32,834,895 15.344 -2.56%
2002-06-18 0 68.25 68.25 68.50 68.25 70.00 3,771,377 259,357,206 68.770 15.66 15.66 15.72 15.66 16.06 16,433,673 15.782 -1.09%
2002-06-17 0 69.00 68.75 69.00 68.75 69.50 3,180,250 219,700,197 69.083 15.83 15.78 15.83 15.78 15.95 13,857,853 15.854 -0.36%
2002-06-14 0 69.25 69.25 69.50 69.25 70.50 5,462,000 381,288,036 69.807 15.89 15.89 15.95 15.89 16.18 23,800,516 16.020 -1.77%
2002-06-13 0 70.50 70.50 70.75 70.25 71.25 4,488,791 317,850,912 70.810 16.18 16.18 16.24 16.12 16.35 19,559,784 16.250 -0.70%
2002-06-12 0 71.00 71.00 71.25 70.50 71.75 3,834,158 272,422,532 71.051 16.29 16.29 16.35 16.18 16.47 16,707,239 16.306 -1.39%
2002-06-11 0 72.00 71.75 72.00 71.25 72.75 3,625,267 260,609,565 71.887 16.52 16.47 16.52 16.35 16.70 15,797,002 16.497 -1.03%
2002-06-10 0 72.75 72.75 73.00 72.25 73.50 3,687,690 268,437,225 72.793 16.70 16.70 16.75 16.58 16.87 16,069,009 16.705 0.00%
2002-06-07 0 72.75 72.75 73.00 71.25 72.75 7,417,516 535,615,802 72.210 16.70 16.70 16.75 16.35 16.70 32,321,624 16.571 1.04%
2002-06-06 0 72.00 71.75 72.00 71.50 73.00 4,088,120 295,511,269 72.285 16.52 16.47 16.52 16.41 16.75 17,813,872 16.589 -0.35%
2002-06-05 0 72.25 72.25 72.50 71.50 72.50 3,593,642 258,438,753 71.916 16.58 16.58 16.64 16.41 16.64 15,659,197 16.504 1.05%
2002-06-04 0 71.50 71.25 71.50 70.00 71.50 3,271,702 232,146,749 70.956 16.41 16.35 16.41 16.06 16.41 14,256,352 16.284 0.70%
2002-06-03 0 71.00 71.00 71.25 71.00 72.25 4,463,284 319,481,282 71.580 16.29 16.29 16.35 16.29 16.58 19,448,638 16.427 -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 16.58 16.52 16.58 16.24 16.64 66,364,310 16.492 1.76%
2002-05-30 0 71.00 71.00 71.25 70.50 71.75 5,710,860 406,258,788 71.138 16.29 16.29 16.35 16.18 16.47 24,884,917 16.326 -1.05%
2002-05-29 0 71.75 71.50 71.75 71.25 73.50 4,941,511 357,733,617 72.394 16.47 16.41 16.47 16.35 16.87 21,532,500 16.614 -1.71%
2002-05-28 0 73.00 73.00 73.25 73.00 73.75 2,729,524 200,436,460 73.433 16.75 16.75 16.81 16.75 16.92 11,893,826 16.852 -0.34%
2002-05-27 0 73.25 73.25 73.50 73.00 74.00 3,278,000 240,918,244 73.495 16.81 16.81 16.87 16.75 16.98 14,283,796 16.867 -0.68%
2002-05-24 0 73.75 73.50 73.75 73.50 74.50 4,682,086 346,552,463 74.017 16.92 16.87 16.92 16.87 17.10 20,402,062 16.986 -0.67%
2002-05-23 0 74.25 74.25 74.50 73.75 76.25 7,673,197 571,804,834 74.520 17.04 17.04 17.10 16.92 17.50 33,435,747 17.102 -2.30%
2002-05-22 0 76.00 75.75 76.00 75.25 76.25 4,628,651 351,229,503 75.882 17.44 17.38 17.44 17.27 17.50 20,169,221 17.414 0.33%
2002-05-21 0 75.75 75.50 75.75 74.75 77.75 10,329,632 785,957,597 76.088 17.38 17.33 17.38 17.15 17.84 45,011,090 17.461 -1.62%
2002-05-17 0 77.00 76.50 77.00 75.75 77.00 5,058,208 387,268,892 76.562 17.67 17.56 17.67 17.38 17.67 22,041,004 17.570 1.32%
2002-05-16 0 76.00 75.75 76.00 75.25 76.25 2,943,235 223,262,953 75.856 17.44 17.38 17.44 17.27 17.50 12,825,066 17.408 0.00%
2002-05-15 0 76.00 75.75 76.00 74.50 76.75 6,116,602 463,706,700 75.811 17.44 17.38 17.44 17.10 17.61 26,652,927 17.398 2.36%
2002-05-14 0 74.25 74.00 74.25 74.00 75.00 3,629,570 270,663,208 74.572 17.04 16.98 17.04 16.98 17.21 15,815,752 17.114 -0.04%
2002-05-13 0 75.50 75.25 75.50 74.75 76.00 4,547,147 342,430,390 75.307 17.05 16.99 17.05 16.88 17.16 20,139,502 17.003 1.34%
2002-05-10 0 74.50 74.50 74.75 74.25 75.25 4,256,013 317,990,490 74.716 16.82 16.82 16.88 16.76 16.99 18,850,058 16.869 0.34%
2002-05-09 0 74.25 74.25 74.50 74.00 77.00 5,585,328 420,039,580 75.204 16.76 16.76 16.82 16.71 17.39 24,737,649 16.980 -1.66%
2002-05-08 0 75.50 75.25 75.50 75.00 77.00 4,999,628 378,358,536 75.677 17.05 16.99 17.05 16.93 17.39 22,143,559 17.087 -1.31%
2002-05-07 0 76.50 76.25 76.50 74.75 76.50 5,430,361 410,849,900 75.658 17.27 17.22 17.27 16.88 17.27 24,051,294 17.082 0.33%
2002-05-06 0 76.25 76.00 76.25 75.25 76.25 5,545,429 420,858,382 75.893 17.22 17.16 17.22 16.99 17.22 24,560,934 17.135 0.33%
2002-05-03 0 76.00 75.75 76.00 75.50 76.75 9,160,677 698,385,212 76.237 17.16 17.10 17.16 17.05 17.33 40,573,017 17.213 -0.33%
2002-05-02 0 76.25 76.00 76.25 74.75 76.75 9,142,230 693,710,389 75.880 17.22 17.16 17.22 16.88 17.33 40,491,315 17.132 2.69%
2002-04-30 0 74.25 74.25 74.50 72.00 74.50 3,601,000 264,323,819 73.403 16.76 16.76 16.82 16.26 16.82 15,948,978 16.573 2.06%
2002-04-29 0 72.75 72.75 73.00 71.75 72.75 4,101,500 296,640,972 72.325 16.43 16.43 16.48 16.20 16.43 18,165,713 16.330 -0.34%
2002-04-26 0 73.00 72.75 73.00 72.25 73.50 3,457,816 251,998,990 72.878 16.48 16.43 16.48 16.31 16.60 15,314,810 16.455 -0.34%
2002-04-25 0 73.25 73.25 73.50 72.75 74.25 5,780,898 425,638,436 73.628 16.54 16.54 16.60 16.43 16.76 25,603,836 16.624 -1.68%
2002-04-24 0 74.50 74.50 74.75 74.00 75.00 4,372,866 325,965,067 74.543 16.82 16.82 16.88 16.71 16.93 19,367,604 16.830 0.34%
2002-04-23 0 74.25 74.25 74.50 72.50 74.75 6,974,780 515,480,505 73.906 16.76 16.76 16.82 16.37 16.88 30,891,589 16.687 1.37%
2002-04-22 0 73.25 73.25 73.50 73.00 74.50 8,761,414 645,776,432 73.707 16.54 16.54 16.60 16.48 16.82 38,804,665 16.642 -1.01%
2002-04-19 0 74.00 73.75 74.00 72.25 74.25 11,373,459 837,596,565 73.645 16.71 16.65 16.71 16.31 16.76 50,373,520 16.628 1.37%
2002-04-18 0 73.00 73.00 73.25 71.25 73.25 9,885,618 717,026,873 72.532 16.48 16.48 16.54 16.09 16.54 43,783,811 16.377 1.74%
2002-04-17 0 71.75 71.75 72.00 69.50 72.00 8,596,094 606,668,608 70.575 16.20 16.20 16.26 15.69 16.26 38,072,456 15.935 4.36%
2002-04-16 0 68.75 68.50 68.75 68.00 68.75 3,148,240 215,482,547 68.445 15.52 15.47 15.52 15.35 15.52 13,943,685 15.454 0.73%
2002-04-15 0 68.25 68.25 68.50 68.00 69.00 3,520,322 240,912,498 68.435 15.41 15.41 15.47 15.35 15.58 15,591,652 15.451 0.00%
2002-04-12 0 68.25 68.00 68.25 67.25 68.50 3,711,780 252,167,979 67.937 15.41 15.35 15.41 15.18 15.47 16,439,627 15.339 0.37%
2002-04-11 0 68.00 68.00 68.25 67.50 69.00 3,379,288 230,037,499 68.073 15.35 15.35 15.41 15.24 15.58 14,967,006 15.370 1.12%
2002-04-10 0 67.25 67.00 67.25 67.00 68.00 2,533,043 170,906,015 67.471 15.18 15.13 15.18 15.13 15.35 11,218,952 15.234 -1.10%
2002-04-09 0 68.00 67.75 68.00 67.25 68.25 2,648,859 179,849,727 67.897 15.35 15.30 15.35 15.18 15.41 11,731,906 15.330 0.37%
2002-04-08 0 67.75 67.50 67.75 67.50 69.25 4,375,470 297,852,078 68.073 15.30 15.24 15.30 15.24 15.64 19,379,138 15.370 -1.81%
2002-04-04 0 69.00 68.75 69.00 67.25 69.25 3,142,846 214,410,221 68.222 15.58 15.52 15.58 15.18 15.64 13,919,795 15.403 1.10%
2002-04-03 0 68.25 68.00 68.25 67.50 68.75 3,431,899 233,389,050 68.006 15.41 15.35 15.41 15.24 15.52 15,200,023 15.355 -0.73%
2002-04-02 0 68.75 68.25 68.50 67.75 70.00 4,401,561 301,378,427 68.471 15.52 15.41 15.47 15.30 15.80 19,494,696 15.460 -1.43%
2002-03-28 0 69.75 69.50 69.75 69.25 70.25 3,535,674 246,415,497 69.694 15.75 15.69 15.75 15.64 15.86 15,659,646 15.736 0.36%
2002-03-27 0 69.50 69.50 69.75 68.50 70.00 5,244,148 362,266,287 69.080 15.69 15.69 15.75 15.47 15.80 23,226,548 15.597 1.46%
2002-03-26 0 68.50 68.25 68.50 67.50 68.50 4,151,649 282,146,765 67.960 15.47 15.41 15.47 15.24 15.47 18,387,825 15.344 0.37%
2002-03-25 0 68.25 68.25 68.50 67.75 68.75 4,513,814 308,282,445 68.298 15.41 15.41 15.47 15.30 15.52 19,991,869 15.420 0.00%
2002-03-22 0 68.25 68.00 68.25 68.00 69.50 7,782,300 532,584,665 68.435 15.41 15.35 15.41 15.35 15.69 34,468,129 15.452 -1.09%
2002-03-21 0 69.00 68.75 69.00 68.00 69.50 5,433,424 373,074,782 68.663 15.58 15.52 15.58 15.35 15.69 24,064,860 15.503 -1.43%
2002-03-20 0 70.00 69.75 70.00 69.75 71.25 3,793,844 267,085,082 70.400 15.80 15.75 15.80 15.75 16.09 16,803,092 15.895 -1.06%
2002-03-19 0 70.75 70.75 71.00 70.75 71.25 2,806,438 199,173,307 70.970 15.97 15.97 16.03 15.97 16.09 12,429,830 16.024 -0.35%
2002-03-18 0 71.00 70.75 71.00 70.75 71.50 2,617,997 185,899,179 71.008 16.03 15.97 16.03 15.97 16.14 11,595,217 16.032 0.35%
2002-03-15 0 70.75 70.75 71.00 70.50 72.25 2,625,000 186,937,331 71.214 15.97 15.97 16.03 15.92 16.31 11,626,234 16.079 -1.39%
2002-03-14 0 71.75 71.50 71.75 70.25 71.75 4,839,548 344,897,518 71.266 16.20 16.14 16.20 15.86 16.20 21,434,558 16.091 1.06%
2002-03-13 0 71.00 71.00 71.25 70.75 72.25 4,177,700 298,796,502 71.522 16.03 16.03 16.09 15.97 16.31 18,503,206 16.148 -1.39%
2002-03-12 0 72.00 71.75 72.00 71.50 73.00 3,497,083 251,770,999 71.995 16.26 16.20 16.26 16.14 16.48 15,488,725 16.255 -0.69%
2002-03-11 0 72.50 72.75 73.00 71.25 73.00 3,928,598 282,415,890 71.887 16.37 16.43 16.48 16.09 16.48 17,399,923 16.231 1.40%
2002-03-08 0 71.50 71.25 71.50 70.75 72.25 6,270,681 447,761,639 71.406 16.14 16.09 16.14 15.97 16.31 27,773,106 16.122 0.70%
2002-03-07 0 71.00 71.00 71.25 69.75 71.50 5,995,751 424,640,940 70.824 16.03 16.03 16.09 15.75 16.14 26,555,429 15.991 3.27%
2002-03-06 0 68.75 68.75 69.00 68.50 70.00 7,102,000 492,679,111 69.372 15.52 15.52 15.58 15.47 15.80 31,455,052 15.663 -0.36%
2002-03-05 0 69.00 68.75 69.00 67.50 69.50 11,435,731 784,216,025 68.576 15.58 15.52 15.58 15.24 15.69 50,649,326 15.483 3.37%
2002-03-04 0 66.75 66.50 66.75 65.75 67.00 10,536,392 699,941,200 66.431 15.07 15.01 15.07 14.85 15.13 46,666,116 14.999 2.69%
2002-03-01 0 65.00 65.00 65.25 64.50 65.75 7,309,012 476,198,029 65.152 14.68 14.68 14.73 14.56 14.85 32,371,917 14.710 0.00%
2002-02-28 0 65.00 65.00 65.25 64.75 67.50 13,163,925 859,710,800 65.308 14.68 14.68 14.73 14.62 15.24 58,303,568 14.745 -3.35%
2002-02-27 0 67.25 67.00 67.25 66.50 68.25 9,054,275 612,344,349 67.630 15.18 15.13 15.18 15.01 15.41 40,101,759 15.270 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 15.07 15.07 15.13 15.01 15.75 65,614,370 15.257 -2.55%
2002-02-25 0 68.50 68.50 68.75 68.25 71.50 9,385,031 648,916,353 69.144 15.47 15.47 15.52 15.41 16.14 41,566,691 15.611 -3.52%
2002-02-22 0 71.00 70.75 71.00 70.50 71.75 4,114,953 291,931,566 70.944 16.03 15.97 16.03 15.92 16.20 18,225,297 16.018 -2.07%
2002-02-21 0 72.50 72.25 72.50 71.75 73.25 3,133,000 227,036,432 72.466 16.37 16.31 16.37 16.20 16.54 13,876,187 16.362 0.69%
2002-02-20 0 72.00 72.00 72.25 71.00 72.25 2,512,927 180,026,539 71.640 16.26 16.26 16.31 16.03 16.31 11,129,858 16.175 0.35%
2002-02-19 0 71.75 71.75 72.00 71.00 73.25 3,797,580 273,293,350 71.965 16.20 16.20 16.26 16.03 16.54 16,819,639 16.248 -2.38%
2002-02-18 0 73.50 73.25 73.50 71.75 73.50 3,381,583 246,601,485 72.925 16.60 16.54 16.60 16.20 16.60 14,977,171 16.465 1.73%
2002-02-15 0 72.25 72.00 72.25 70.75 74.00 5,332,081 388,110,197 72.788 16.31 16.26 16.31 15.97 16.71 23,616,007 16.434 1.05%
2002-02-11 0 71.50 71.25 71.50 70.50 71.50 3,877,208 275,104,784 70.954 16.14 16.09 16.14 15.92 16.14 17,172,315 16.020 2.51%
2002-02-08 0 69.75 69.75 70.00 69.25 71.00 6,525,041 456,744,483 69.999 15.75 15.75 15.80 15.64 16.03 28,899,677 15.804 -1.06%
2002-02-07 0 70.50 70.25 70.50 70.25 72.50 7,163,939 512,040,212 71.475 15.92 15.86 15.92 15.86 16.37 31,729,382 16.138 -2.42%
2002-02-06 0 72.25 72.25 72.50 72.00 73.25 6,940,300 504,378,888 72.674 16.31 16.31 16.37 16.26 16.54 30,738,876 16.409 -1.03%
2002-02-05 0 73.00 72.75 73.00 72.50 73.50 3,467,028 254,153,106 73.306 16.48 16.43 16.48 16.37 16.60 15,355,610 16.551 -1.35%
2002-02-04 0 74.00 74.00 74.25 73.50 74.75 3,284,361 243,609,961 74.173 16.71 16.71 16.76 16.60 16.88 14,546,571 16.747 0.00%
2002-02-01 0 74.00 74.00 74.25 73.50 75.50 4,403,650 327,782,924 74.434 16.71 16.71 16.76 16.60 17.05 19,503,948 16.806 -1.00%
2002-01-31 0 74.75 74.50 74.75 74.25 77.00 4,612,040 348,639,108 75.593 16.88 16.82 16.88 16.76 17.39 20,426,916 17.068 -0.99%
2002-01-30 0 75.50 75.50 75.75 75.25 76.75 4,448,842 337,536,125 75.871 17.05 17.05 17.10 16.99 17.33 19,704,105 17.130 -2.89%
2002-01-29 0 77.75 77.75 78.00 74.50 78.50 5,672,313 435,030,134 76.694 17.55 17.55 17.61 16.82 17.72 25,122,909 17.316 4.01%
2002-01-28 0 74.75 74.75 75.00 74.50 76.00 4,532,062 340,123,572 75.048 16.88 16.88 16.93 16.82 17.16 20,072,690 16.945 0.00%
2002-01-25 0 74.75 74.75 75.00 74.25 76.25 6,075,803 456,257,912 75.094 16.88 16.88 16.93 16.76 17.22 26,909,983 16.955 -0.33%
2002-01-24 0 75.00 75.00 75.25 74.75 76.25 4,422,532 333,478,326 75.404 16.93 16.93 16.99 16.88 17.22 19,587,577 17.025 -0.66%
2002-01-23 0 75.50 75.50 75.75 75.00 76.00 3,257,100 246,676,957 75.735 17.05 17.05 17.10 16.93 17.16 14,425,831 17.100 -0.66%
2002-01-22 0 76.00 75.75 76.00 75.50 77.75 3,233,427 246,877,649 76.352 17.16 17.10 17.16 17.05 17.55 14,320,982 17.239 -2.25%
2002-01-21 0 77.75 77.50 77.75 77.00 78.00 2,688,162 208,381,809 77.518 17.55 17.50 17.55 17.39 17.61 11,905,981 17.502 1.30%
2002-01-18 0 76.75 76.50 76.75 76.50 78.00 3,669,663 281,866,406 76.810 17.33 17.27 17.33 17.27 17.61 16,253,089 17.342 -0.97%
2002-01-17 0 77.50 77.25 77.50 76.00 77.50 5,670,928 435,491,451 76.794 17.50 17.44 17.50 17.16 17.50 25,116,775 17.339 0.00%
2002-01-16 0 77.50 77.50 77.75 77.25 79.50 3,857,800 301,444,818 78.139 17.50 17.50 17.55 17.44 17.95 17,086,356 17.642 -1.27%
2002-01-15 0 78.50 78.50 78.75 78.50 79.25 2,780,948 219,334,822 78.871 17.72 17.72 17.78 17.72 17.89 12,316,934 17.808 -2.18%
2002-01-14 0 80.25 80.00 80.50 78.00 80.25 3,321,436 263,146,333 79.227 18.12 18.06 18.18 17.61 18.12 14,710,777 17.888 0.63%
2002-01-11 0 79.75 79.75 80.00 79.50 82.00 3,614,970 290,680,914 80.410 18.01 18.01 18.06 17.95 18.51 16,010,852 18.155 -2.15%
2002-01-10 0 81.50 81.25 81.50 80.25 83.00 5,613,000 456,995,661 81.417 18.40 18.34 18.40 18.12 18.74 24,860,209 18.383 -2.40%
2002-01-09 0 83.50 83.25 83.50 82.00 85.00 4,825,593 403,017,791 83.517 18.85 18.80 18.85 18.51 19.19 21,372,751 18.857 0.00%
2002-01-08 0 83.50 83.50 83.75 83.50 84.50 3,560,751 299,537,563 84.122 18.85 18.85 18.91 18.85 19.08 15,770,713 18.993 -1.76%
2002-01-07 0 85.00 84.75 85.00 81.25 85.00 6,903,628 578,662,172 83.820 19.19 19.14 19.19 18.34 19.19 30,576,454 18.925 4.29%
2002-01-04 0 81.50 81.25 81.50 81.00 82.25 4,667,716 380,312,534 81.477 18.40 18.34 18.40 18.29 18.57 20,673,507 18.396 1.88%
2002-01-03 0 80.00 79.75 80.00 79.50 80.50 2,006,300 160,429,897 79.963 18.06 18.01 18.06 17.95 18.18 8,885,986 18.054 -0.31%
2002-01-02 0 80.25 80.00 80.25 79.50 80.50 1,040,000 83,219,080 80.018 18.12 18.06 18.12 17.95 18.18 4,606,203 18.067 -0.93%
2001-12-31 0 81.00 80.25 80.75 79.50 81.00 1,209,250 96,892,063 80.126 18.29 18.12 18.23 17.95 18.29 5,355,818 18.091 0.31%
2001-12-28 0 80.75 80.50 80.75 79.50 80.75 1,007,526 80,972,018 80.367 18.23 18.18 18.23 17.95 18.23 4,462,374 18.146 1.25%
2001-12-27 0 79.75 79.75 80.00 79.50 80.50 1,922,800 153,781,754 79.978 18.01 18.01 18.06 17.95 18.18 8,516,161 18.058 0.31%
2001-12-24 0 79.50 79.50 79.75 79.25 81.00 1,565,371 125,128,114 79.935 17.95 17.95 18.01 17.89 18.29 6,933,093 18.048 0.00%
2001-12-21 0 79.50 79.50 79.75 79.50 82.00 5,012,925 401,556,503 80.104 17.95 17.95 18.01 17.95 18.51 22,202,452 18.086 -4.22%
2001-12-20 0 83.00 83.25 83.50 81.50 83.25 3,057,391 252,153,679 82.473 18.74 18.80 18.85 18.40 18.80 13,541,311 18.621 0.30%
2001-12-19 0 82.75 82.25 82.75 81.50 83.00 3,852,683 316,035,218 82.030 18.68 18.57 18.68 18.40 18.74 17,063,692 18.521 1.85%
2001-12-18 0 81.25 81.00 81.25 80.25 82.00 2,683,800 217,778,777 81.146 18.34 18.29 18.34 18.12 18.51 11,886,661 18.321 0.31%
2001-12-17 0 81.00 80.75 81.00 79.50 81.25 2,894,560 232,713,905 80.397 18.29 18.23 18.29 17.95 18.34 12,820,126 18.152 0.62%
2001-12-14 0 80.50 80.25 80.50 79.25 80.75 3,729,289 298,376,500 80.009 18.18 18.12 18.18 17.89 18.23 16,517,175 18.065 -0.62%
2001-12-13 0 81.00 80.75 81.00 80.75 83.50 3,781,918 309,096,507 81.730 18.29 18.23 18.29 18.23 18.85 16,750,271 18.453 -2.41%
2001-12-12 0 83.00 83.00 83.25 80.00 83.25 4,548,184 371,318,609 81.641 18.74 18.74 18.80 18.06 18.80 20,144,095 18.433 1.84%
2001-12-11 0 81.50 81.25 81.50 81.25 82.25 3,288,125 269,056,302 81.827 18.40 18.34 18.40 18.34 18.57 14,563,242 18.475 -1.81%
2001-12-10 0 83.00 83.25 83.50 81.50 83.25 2,850,786 234,703,368 82.329 18.74 18.80 18.85 18.40 18.80 12,626,249 18.589 0.91%
2001-12-07 0 82.25 82.00 82.25 81.25 83.00 3,448,381 283,431,415 82.193 18.57 18.51 18.57 18.34 18.74 15,273,022 18.558 -0.30%
2001-12-06 0 82.50 82.50 82.75 80.50 83.25 9,924,547 813,513,051 81.970 18.63 18.63 18.68 18.18 18.80 43,956,229 18.507 1.54%
2001-12-05 0 81.25 81.25 81.50 78.75 81.50 9,510,369 767,670,356 80.719 18.34 18.34 18.40 17.78 18.40 42,121,818 18.225 3.83%
2001-12-04 0 78.25 78.00 78.25 75.25 78.50 6,024,687 465,521,049 77.269 17.67 17.61 17.67 16.99 17.72 26,683,588 17.446 3.64%
2001-12-03 0 75.50 75.50 75.75 74.50 76.25 6,599,528 497,017,543 75.311 17.05 17.05 17.10 16.82 17.22 29,229,583 17.004 0.00%
2001-11-30 0 75.50 75.50 75.75 73.25 75.75 12,214,631 910,719,200 74.560 17.05 17.05 17.10 16.54 17.10 54,099,106 16.834 3.78%
2001-11-29 0 72.75 72.50 72.75 71.75 73.75 9,976,683 726,394,757 72.809 16.43 16.37 16.43 16.20 16.65 44,187,142 16.439 -2.02%
2001-11-28 0 74.25 74.00 74.25 73.75 77.50 7,220,133 543,092,420 75.219 16.76 16.71 16.76 16.65 17.50 31,978,268 16.983 -4.81%
2001-11-27 0 78.00 78.00 78.25 77.25 79.50 4,714,530 369,744,173 78.427 17.61 17.61 17.67 17.44 17.95 20,880,848 17.707 -1.89%
2001-11-26 0 79.50 79.50 79.75 79.00 80.50 6,779,517 539,954,650 79.645 17.95 17.95 18.01 17.84 18.18 30,026,761 17.982 1.60%
2001-11-23 0 78.25 78.25 78.75 77.00 78.75 3,177,824 247,223,144 77.796 17.67 17.67 17.78 17.39 17.78 14,074,714 17.565 1.95%
2001-11-22 0 76.75 76.50 76.75 75.25 76.75 3,591,400 273,947,866 76.279 17.33 17.27 17.33 16.99 17.33 15,906,459 17.222 0.99%
2001-11-21 0 76.00 75.75 76.00 75.50 78.25 4,688,531 360,413,439 76.871 17.16 17.10 17.16 17.05 17.67 20,765,698 17.356 -1.62%
2001-11-20 0 77.25 77.00 77.25 77.25 79.00 5,628,443 438,722,991 77.947 17.44 17.39 17.44 17.44 17.84 24,928,607 17.599 -0.64%
2001-11-19 0 77.75 77.75 78.00 77.50 79.50 4,413,922 346,350,580 78.468 17.55 17.55 17.61 17.50 17.95 19,549,443 17.717 -1.27%
2001-11-16 0 78.75 78.75 79.00 76.75 79.50 6,108,257 478,426,465 78.325 17.78 17.78 17.84 17.33 17.95 27,053,723 17.684 1.61%
2001-11-15 0 77.50 77.25 77.50 74.50 78.00 8,679,536 661,071,218 76.164 17.50 17.44 17.50 16.82 17.61 38,442,024 17.197 4.03%
2001-11-14 0 74.50 74.25 74.50 72.50 74.50 6,521,163 481,043,191 73.766 16.82 16.76 16.82 16.37 16.82 28,882,501 16.655 4.20%
2001-11-13 0 71.50 71.25 71.50 69.50 71.75 3,704,930 262,934,619 70.969 16.14 16.09 16.14 15.69 16.20 16,409,288 16.024 1.42%
2001-11-12 0 70.50 70.25 70.50 69.25 70.75 2,873,195 201,846,381 70.252 15.92 15.86 15.92 15.64 15.97 12,725,500 15.862 0.71%
2001-11-09 0 70.00 69.75 70.00 68.00 70.25 4,745,684 330,403,848 69.622 15.80 15.75 15.80 15.35 15.86 21,018,831 15.719 2.56%
2001-11-08 0 68.25 68.25 68.50 67.75 69.25 3,794,331 260,903,129 68.761 15.41 15.41 15.47 15.30 15.64 16,805,249 15.525 1.49%
2001-11-07 0 67.25 67.00 67.25 67.00 68.75 2,541,500 172,126,430 67.726 15.18 15.13 15.18 15.13 15.52 11,256,409 15.291 -1.10%
2001-11-06 0 68.00 67.75 68.00 67.25 69.00 2,981,696 203,593,865 68.281 15.35 15.30 15.35 15.18 15.58 13,206,055 15.417 0.00%
2001-11-05 0 68.00 67.75 68.00 66.00 68.00 3,407,841 229,277,029 67.279 15.35 15.30 15.35 14.90 15.35 15,093,469 15.190 2.64%
2001-11-02 0 66.25 66.00 66.25 65.50 67.50 1,675,545 111,317,490 66.437 14.96 14.90 14.96 14.79 15.24 7,421,058 15.000 -0.38%
2001-11-01 0 66.50 66.50 66.75 65.50 66.75 1,570,687 103,993,902 66.209 15.01 15.01 15.07 14.79 15.07 6,956,638 14.949 0.76%
2001-10-31 0 66.00 66.00 66.25 65.25 66.25 2,145,217 141,346,599 65.889 14.90 14.90 14.96 14.73 14.96 9,501,255 14.877 -1.12%
2001-10-30 0 66.75 66.75 67.00 65.00 67.00 2,825,786 186,271,361 65.918 15.07 15.07 15.13 14.68 15.13 12,515,523 14.883 -0.37%
2001-10-29 0 67.00 67.25 67.50 65.50 67.50 3,700,772 246,393,360 66.579 15.13 15.18 15.24 14.79 15.24 16,390,872 15.032 -0.37%
2001-10-26 0 67.25 67.25 67.50 67.00 68.00 3,126,100 211,050,822 67.512 15.18 15.18 15.24 15.13 15.35 13,845,626 15.243 0.37%
2001-10-24 0 67.00 67.00 67.25 66.25 67.75 4,114,000 276,066,280 67.104 15.13 15.13 15.18 14.96 15.30 18,221,076 15.151 -0.37%
2001-10-23 0 67.25 67.00 67.25 65.75 67.50 3,514,049 234,013,346 66.594 15.18 15.13 15.18 14.85 15.24 15,563,868 15.036 4.26%
2001-10-22 0 64.50 64.25 64.50 63.75 65.25 2,425,427 156,373,842 64.473 14.56 14.51 14.56 14.39 14.73 10,742,317 14.557 0.78%
2001-10-19 0 64.00 63.75 64.00 63.50 66.00 5,039,026 325,389,996 64.574 14.45 14.39 14.45 14.34 14.90 22,318,055 14.580 -1.92%
2001-10-18 0 65.25 65.00 65.25 64.75 66.75 5,331,646 352,268,149 66.071 14.73 14.68 14.73 14.62 15.07 23,614,081 14.918 -3.69%
2001-10-17 0 67.75 67.50 67.75 65.75 68.00 6,383,830 429,751,958 67.319 15.30 15.24 15.30 14.85 15.35 28,274,247 15.199 3.44%
2001-10-16 0 65.50 65.25 65.50 64.75 66.00 3,025,044 197,404,015 65.257 14.79 14.73 14.79 14.62 14.90 13,398,045 14.734 0.77%
2001-10-15 0 65.00 64.75 65.00 64.75 65.50 3,475,400 226,229,820 65.095 14.68 14.62 14.68 14.62 14.79 15,392,690 14.697 -0.76%
2001-10-12 0 65.50 65.25 65.50 65.25 66.50 6,262,365 411,662,730 65.736 14.79 14.73 14.79 14.73 15.01 27,736,274 14.842 -0.38%
2001-10-11 0 65.75 65.50 65.75 64.00 66.00 5,275,923 342,801,876 64.975 14.85 14.79 14.85 14.45 14.90 23,367,281 14.670 4.78%
2001-10-10 0 62.75 62.75 63.00 62.25 64.75 3,651,811 230,949,910 63.243 14.17 14.17 14.22 14.05 14.62 16,174,022 14.279 -1.18%
2001-10-09 0 63.50 63.25 63.50 61.00 63.50 3,042,202 191,149,191 62.833 14.34 14.28 14.34 13.77 14.34 13,474,039 14.186 4.32%
2001-10-08 0 61.25 61.00 61.25 60.25 61.75 3,476,415 212,502,787 61.127 13.74 13.69 13.74 13.52 13.86 15,493,308 13.716 -3.54%
2001-10-05 0 63.50 63.25 63.50 61.50 63.50 2,979,235 186,106,319 62.468 14.25 14.19 14.25 13.80 14.25 13,277,530 14.017 2.01%
2001-10-04 0 62.25 62.25 62.50 61.50 62.50 3,635,418 225,390,060 61.998 13.97 13.97 14.02 13.80 14.02 16,201,935 13.911 1.63%
2001-10-03 0 61.25 60.75 61.50 60.25 61.50 6,359,003 387,463,023 60.931 13.74 13.63 13.80 13.52 13.80 28,340,112 13.672 0.82%
2001-09-28 0 60.75 60.25 60.50 57.75 61.00 6,441,586 381,374,094 59.205 13.63 13.52 13.58 12.96 13.69 28,708,159 13.285 3.85%
2001-09-27 0 58.50 58.00 58.25 54.75 58.75 3,920,683 224,303,758 57.210 13.13 13.01 13.07 12.28 13.18 17,473,273 12.837 4.93%
2001-09-26 0 55.75 55.25 55.75 54.50 56.00 3,879,257 214,187,727 55.214 12.51 12.40 12.51 12.23 12.57 17,288,650 12.389 2.29%
2001-09-25 0 54.50 54.00 54.25 54.00 55.75 4,840,634 264,464,771 54.634 12.23 12.12 12.17 12.12 12.51 21,573,210 12.259 0.00%
2001-09-24 0 54.50 53.75 54.00 52.25 54.75 5,124,283 274,074,723 53.485 12.23 12.06 12.12 11.72 12.28 22,837,346 12.001 4.31%
2001-09-21 0 52.25 52.00 52.25 51.50 52.75 4,276,689 223,694,879 52.306 11.72 11.67 11.72 11.56 11.84 19,059,882 11.736 -4.57%
2001-09-20 0 54.75 54.75 55.00 54.25 56.00 2,944,226 162,414,321 55.164 12.28 12.28 12.34 12.17 12.57 13,121,506 12.378 -3.95%
2001-09-19 0 57.00 56.75 57.00 54.75 57.00 4,193,850 234,089,166 55.817 12.79 12.73 12.79 12.28 12.79 18,690,694 12.524 3.64%
2001-09-18 0 55.00 55.00 55.50 54.50 57.50 4,388,924 245,024,949 55.828 12.34 12.34 12.45 12.23 12.90 19,560,078 12.527 -1.79%
2001-09-17 0 56.00 56.00 56.25 55.50 57.25 4,445,195 251,209,236 56.513 12.57 12.57 12.62 12.45 12.85 19,810,861 12.680 -5.08%
2001-09-14 0 59.00 58.75 59.25 57.50 60.00 3,856,266 227,023,306 58.871 13.24 13.18 13.29 12.90 13.46 17,186,186 13.210 -0.84%
2001-09-13 0 59.50 59.25 59.50 58.25 59.75 4,702,756 278,553,123 59.232 13.35 13.29 13.35 13.07 13.41 20,958,731 13.291 2.15%
2001-09-12 0 58.25 58.25 58.75 56.25 61.00 12,712,782 750,524,656 59.037 13.07 13.07 13.18 12.62 13.69 56,656,942 13.247 -10.73%
2001-09-11 0 65.25 65.00 65.25 64.25 65.50 3,714,520 240,528,320 64.754 14.64 14.58 14.64 14.42 14.70 16,554,468 14.530 0.38%
2001-09-10 0 65.00 65.00 65.25 62.75 65.50 5,372,568 347,797,833 64.736 14.58 14.58 14.64 14.08 14.70 23,943,876 14.526 0.00%
2001-09-07 0 65.00 65.00 65.25 64.75 68.50 10,700,949 704,942,726 65.877 14.58 14.58 14.64 14.53 15.37 47,690,824 14.782 -6.14%
2001-09-06 0 69.25 69.00 69.25 69.00 71.25 5,475,620 382,759,045 69.902 15.54 15.48 15.54 15.48 15.99 24,403,147 15.685 -2.46%
2001-09-05 0 71.00 70.75 71.00 70.75 72.00 4,548,506 324,516,360 71.346 15.93 15.88 15.93 15.88 16.16 20,271,286 16.009 -1.39%
2001-09-04 0 72.00 72.00 72.25 71.00 73.50 5,349,014 388,225,728 72.579 16.16 16.16 16.21 15.93 16.49 23,838,903 16.285 0.70%
2001-09-03 0 71.50 71.75 72.00 70.25 73.00 4,421,623 317,365,658 71.776 16.04 16.10 16.16 15.76 16.38 19,705,808 16.105 -0.69%
2001-08-31 0 72.00 71.75 72.00 71.25 74.00 6,280,656 458,458,903 72.995 16.16 16.10 16.16 15.99 16.60 27,990,943 16.379 -4.00%
2001-08-30 0 75.00 74.75 75.00 73.00 75.25 6,429,200 475,831,200 74.011 16.83 16.77 16.83 16.38 16.88 28,652,958 16.607 1.01%
2001-08-29 0 74.25 73.75 74.00 72.00 74.25 4,668,800 343,326,744 73.536 16.66 16.55 16.60 16.16 16.66 20,807,399 16.500 1.71%
2001-08-28 0 73.00 73.00 73.25 71.00 73.75 6,223,031 451,041,804 72.479 16.38 16.38 16.44 15.93 16.55 27,734,127 16.263 1.74%
2001-08-27 0 71.75 71.50 71.75 71.50 72.50 4,646,853 333,078,447 71.678 16.10 16.04 16.10 16.04 16.27 20,709,588 16.083 1.77%
2001-08-24 0 70.50 70.50 71.00 69.00 72.00 8,877,004 623,977,901 70.291 15.82 15.82 15.93 15.48 16.16 39,562,064 15.772 2.55%
2001-08-23 0 68.75 69.00 69.25 68.00 70.00 6,205,471 426,109,745 68.667 15.43 15.48 15.54 15.26 15.71 27,655,867 15.408 1.85%
2001-08-22 0 67.50 67.75 68.00 67.25 70.50 6,562,500 449,490,480 68.494 15.15 15.20 15.26 15.09 15.82 29,247,035 15.369 -1.46%
2001-08-21 0 68.50 68.25 68.50 67.50 70.25 5,638,103 385,990,088 68.461 15.37 15.31 15.37 15.15 15.76 25,127,283 15.361 -1.44%
2001-08-20 0 69.50 69.50 69.75 69.25 71.00 6,029,000 422,417,177 70.064 15.59 15.59 15.65 15.54 15.93 26,869,390 15.721 -3.47%
2001-08-17 0 72.00 71.75 72.00 69.75 72.25 4,478,950 320,447,907 71.545 16.16 16.10 16.16 15.65 16.21 19,961,296 16.053 2.49%
2001-08-16 0 70.25 70.25 70.50 70.00 72.00 6,448,910 458,018,696 71.023 15.76 15.76 15.82 15.71 16.16 28,740,799 15.936 -1.06%
2001-08-15 0 71.00 70.75 71.00 69.25 71.00 4,835,100 340,407,237 70.403 15.93 15.88 15.93 15.54 15.93 21,548,547 15.797 1.43%
2001-08-14 0 70.00 69.75 70.00 67.50 70.25 7,004,565 484,240,702 69.132 15.71 15.65 15.71 15.15 15.76 31,217,182 15.512 3.70%
2001-08-13 0 67.50 67.25 67.50 67.25 70.50 7,021,800 479,678,208 68.313 15.15 15.09 15.15 15.09 15.82 31,293,993 15.328 -3.91%
2001-08-10 0 70.25 70.25 70.50 69.75 71.00 4,862,667 341,179,199 70.163 15.76 15.76 15.82 15.65 15.93 21,671,404 15.743 -0.35%
2001-08-09 0 70.50 70.25 70.50 69.00 72.50 11,239,100 792,542,523 70.517 15.82 15.76 15.82 15.48 16.27 50,089,196 15.823 -4.08%
2001-08-08 0 73.50 73.50 74.00 73.50 76.50 4,253,200 320,018,163 75.242 16.49 16.49 16.60 16.49 17.17 18,955,198 16.883 -2.65%
2001-08-07 0 75.50 75.25 75.75 75.25 78.25 4,170,253 317,944,052 76.241 16.94 16.88 17.00 16.88 17.56 18,585,529 17.107 -3.21%
2001-08-06 0 78.00 78.00 78.25 77.75 78.50 2,058,684 161,343,644 78.372 17.50 17.50 17.56 17.45 17.61 9,174,919 17.585 0.00%
2001-08-03 0 78.00 78.00 78.25 78.00 80.50 4,336,005 343,974,600 79.330 17.50 17.50 17.56 17.50 18.06 19,324,235 17.800 -1.58%
2001-08-02 0 79.25 79.00 79.25 78.75 80.00 2,879,954 228,683,454 79.405 17.78 17.73 17.78 17.67 17.95 12,835,065 17.817 -0.63%
2001-08-01 0 79.75 79.50 79.75 77.50 80.00 5,258,749 414,573,915 78.835 17.89 17.84 17.89 17.39 17.95 23,436,620 17.689 3.24%
2001-07-31 0 77.25 77.00 77.25 75.25 77.25 3,462,164 264,708,860 76.458 17.33 17.28 17.33 16.88 17.33 15,429,795 17.156 3.34%
2001-07-30 0 74.75 74.50 74.75 73.50 75.25 4,786,170 355,518,193 74.280 16.77 16.72 16.77 16.49 16.88 21,330,481 16.667 -0.99%
2001-07-27 0 75.50 75.50 75.75 74.75 76.50 3,405,220 258,640,198 75.954 16.94 16.94 17.00 16.77 17.17 15,176,013 17.043 -0.33%
2001-07-26 0 75.75 75.25 75.50 75.00 78.75 6,271,800 482,770,917 76.975 17.00 16.88 16.94 16.83 17.67 27,951,475 17.272 -3.50%
2001-07-24 0 78.50 78.25 78.50 78.00 79.50 2,959,478 232,229,019 78.470 17.61 17.56 17.61 17.50 17.84 13,189,479 17.607 -1.26%
2001-07-23 0 79.50 79.50 79.75 79.00 79.75 1,962,100 155,708,645 79.358 17.84 17.84 17.89 17.73 17.89 8,744,474 17.807 0.00%
2001-07-20 0 79.50 79.25 79.50 79.00 79.75 1,885,715 149,909,004 79.497 17.84 17.78 17.84 17.73 17.89 8,404,049 17.838 0.32%
2001-07-19 0 79.25 79.00 79.25 79.00 80.75 4,070,770 325,275,478 79.905 17.78 17.73 17.78 17.73 18.12 18,142,164 17.929 -1.86%
2001-07-18 0 80.75 80.75 81.00 80.00 81.00 2,736,800 220,098,676 80.422 18.12 18.12 18.17 17.95 18.17 12,197,072 18.045 0.62%
2001-07-17 0 80.25 80.25 80.50 79.50 81.50 3,427,000 275,901,958 80.508 18.01 18.01 18.06 17.84 18.29 15,273,080 18.065 0.00%
2001-07-16 0 80.25 80.00 80.25 80.00 81.50 2,468,682 198,669,987 80.476 18.01 17.95 18.01 17.95 18.29 11,002,153 18.057 -0.62%
2001-07-13 0 80.75 80.25 80.50 80.00 82.00 3,812,891 309,164,278 81.084 18.12 18.01 18.06 17.95 18.40 16,992,877 18.194 -0.31%
2001-07-12 0 81.00 80.75 81.25 80.50 82.25 4,222,269 342,956,432 81.226 18.17 18.12 18.23 18.06 18.46 18,817,348 18.226 0.00%
2001-07-11 0 81.00 80.75 81.00 80.50 82.00 3,751,110 304,910,683 81.285 18.17 18.12 18.17 18.06 18.40 16,717,538 18.239 -1.82%
2001-07-10 0 82.50 82.25 82.50 81.75 83.25 1,931,336 158,711,210 82.177 18.51 18.46 18.51 18.34 18.68 8,607,368 18.439 0.00%
2001-07-09 0 82.50 82.25 82.50 80.25 82.50 5,289,297 432,091,615 81.692 18.51 18.46 18.51 18.01 18.51 23,572,763 18.330 -0.60%
2001-07-05 0 83.00 83.00 83.25 82.75 84.75 4,414,617 369,891,152 83.788 18.62 18.62 18.68 18.57 19.02 19,674,584 18.800 -2.06%
2001-07-04 0 84.75 84.50 84.75 83.50 85.00 3,847,600 324,019,811 84.213 19.02 18.96 19.02 18.74 19.07 17,147,564 18.896 -0.29%
2001-07-03 0 85.00 84.75 85.00 84.75 86.00 3,996,162 340,254,747 85.145 19.07 19.02 19.07 19.02 19.30 17,809,659 19.105 0.00%
2001-06-29 0 85.00 84.75 85.00 83.75 85.25 5,012,670 421,507,315 84.088 19.07 19.02 19.07 18.79 19.13 22,339,922 18.868 3.03%
2001-06-28 0 82.50 82.50 82.75 82.25 84.00 4,272,205 354,040,400 82.871 18.51 18.51 18.57 18.46 18.85 19,039,898 18.595 -1.49%
2001-06-27 0 83.75 83.50 83.75 83.75 85.00 3,201,582 269,557,727 84.195 18.79 18.74 18.79 18.79 19.07 14,268,462 18.892 -1.47%
2001-06-26 0 85.00 84.75 85.00 84.00 85.50 3,508,670 297,011,412 84.651 19.07 19.02 19.07 18.85 19.18 15,637,058 18.994 -0.58%
2001-06-22 0 85.50 85.00 85.25 85.25 87.50 4,913,432 422,095,680 85.906 19.18 19.07 19.13 19.13 19.63 21,897,648 19.276 -2.01%
2001-06-21 0 87.25 87.00 87.25 85.00 87.50 4,002,625 345,435,672 86.302 19.58 19.52 19.58 19.07 19.63 17,838,463 19.365 2.95%
2001-06-20 0 84.75 84.75 85.00 84.00 85.25 2,509,250 212,259,859 84.591 19.02 19.02 19.07 18.85 19.13 11,182,952 18.981 -0.29%
2001-06-19 0 85.00 85.00 85.25 83.50 86.00 3,958,170 335,027,520 84.642 19.07 19.07 19.13 18.74 19.30 17,640,341 18.992 -0.58%
2001-06-18 0 85.50 85.25 85.50 85.25 86.25 2,712,000 232,117,041 85.589 19.18 19.13 19.18 19.13 19.35 12,086,546 19.205 -0.29%
2001-06-15 0 85.75 85.75 86.00 84.50 86.00 4,885,250 416,489,339 85.254 19.24 19.24 19.30 18.96 19.30 21,772,050 19.130 -0.58%
2001-06-14 0 86.25 86.00 86.50 85.75 87.50 3,280,184 284,068,276 86.601 19.35 19.30 19.41 19.24 19.63 14,618,767 19.432 -1.15%
2001-06-13 0 87.25 87.25 87.50 87.00 90.00 3,477,307 304,686,784 87.621 19.58 19.58 19.63 19.52 20.19 15,497,283 19.661 -1.41%
2001-06-12 0 88.50 88.25 88.50 87.25 88.75 3,003,900 264,979,120 88.212 19.86 19.80 19.86 19.58 19.91 13,387,454 19.793 -0.28%
2001-06-11 0 88.75 88.75 89.00 88.50 90.50 3,137,574 281,242,139 89.637 19.91 19.91 19.97 19.86 20.31 13,983,198 20.113 -1.66%
2001-06-08 0 90.25 90.00 90.25 89.00 92.50 5,301,956 483,844,703 91.258 20.25 20.19 20.25 19.97 20.76 23,629,180 20.477 -0.82%
2001-06-07 0 91.00 90.75 91.00 89.50 91.00 3,619,790 326,060,475 90.077 20.42 20.36 20.42 20.08 20.42 16,132,286 20.212 1.11%
2001-06-06 0 90.00 89.75 90.00 88.75 90.75 5,587,778 503,076,027 90.031 20.19 20.14 20.19 19.91 20.36 24,903,000 20.201 1.98%
2001-06-05 0 88.25 88.00 88.25 85.25 88.75 3,676,200 319,736,005 86.975 19.80 19.75 19.80 19.13 19.91 16,383,688 19.516 2.32%
2001-06-04 0 86.25 86.00 86.25 86.00 87.00 3,043,900 263,637,419 86.612 19.35 19.30 19.35 19.30 19.52 13,565,722 19.434 0.29%
2001-06-01 0 86.00 85.75 86.00 84.75 87.25 5,253,687 453,274,352 86.277 19.30 19.24 19.30 19.02 19.58 23,414,060 19.359 1.18%
2001-05-31 0 85.00 85.25 85.50 84.75 87.50 9,759,300 837,696,431 85.836 19.07 19.13 19.18 19.02 19.63 43,494,185 19.260 -3.41%
2001-05-30 0 88.00 88.00 88.25 87.25 89.75 4,412,310 390,150,493 88.423 19.75 19.75 19.80 19.58 20.14 19,664,302 19.841 -2.49%
2001-05-29 0 90.25 90.00 90.25 90.00 92.25 3,331,000 301,223,699 90.430 20.25 20.19 20.25 20.19 20.70 14,845,238 20.291 -2.43%
2001-05-28 0 92.50 92.50 92.75 92.25 92.75 2,032,000 187,784,766 92.414 20.76 20.76 20.81 20.70 20.81 9,055,996 20.736 0.00%
2001-05-25 0 92.50 92.50 92.75 91.50 94.25 2,657,750 246,257,404 92.656 20.76 20.76 20.81 20.53 21.15 11,844,771 20.790 -1.60%
2001-05-24 0 94.00 93.75 94.00 91.25 94.25 4,800,814 444,976,475 92.688 21.09 21.04 21.09 20.47 21.15 21,395,745 20.797 2.17%
2001-05-23 0 92.00 92.00 92.25 91.50 93.00 3,783,448 349,718,946 92.434 20.64 20.64 20.70 20.53 20.87 16,861,659 20.740 -0.81%
2001-05-22 0 92.75 92.50 92.75 92.50 93.50 3,361,586 312,494,047 92.960 20.81 20.76 20.81 20.76 20.98 14,981,550 20.859 -0.27%
2001-05-21 0 93.00 92.75 93.00 92.00 93.00 4,925,438 456,427,941 92.667 20.87 20.81 20.87 20.64 20.87 21,951,155 20.793 0.54%
2001-05-18 0 92.50 92.50 92.75 92.25 93.50 4,794,305 444,770,021 92.770 20.76 20.76 20.81 20.70 20.98 21,366,736 20.816 0.00%
2001-05-17 0 92.50 92.50 92.75 92.50 93.50 3,765,266 348,845,490 92.648 20.76 20.76 20.81 20.76 20.98 16,780,627 20.789 1.93%
2001-05-16 0 90.75 90.75 91.00 90.50 91.75 3,247,416 296,036,662 91.161 20.36 20.36 20.42 20.31 20.59 14,472,730 20.455 0.28%
2001-05-15 0 90.50 90.25 90.50 89.50 91.00 3,933,220 355,598,279 90.409 20.31 20.25 20.31 20.08 20.42 17,529,146 20.286 1.08%
2001-05-14 0 90.75 90.75 91.00 90.75 92.25 3,122,198 285,275,086 91.370 20.09 20.09 20.14 20.09 20.42 14,104,283 20.226 -2.68%
2001-05-11 0 93.25 93.00 93.25 91.75 94.00 5,615,383 523,819,017 93.283 20.64 20.59 20.64 20.31 20.81 25,367,050 20.650 0.54%
2001-05-10 0 92.75 92.50 92.75 91.00 92.75 4,724,047 434,973,612 92.076 20.53 20.48 20.53 20.14 20.53 21,340,510 20.383 1.64%
2001-05-09 0 91.25 91.25 91.50 90.00 91.75 3,727,130 339,787,859 91.166 20.20 20.20 20.25 19.92 20.31 16,837,016 20.181 0.55%
2001-05-08 0 90.75 90.50 91.00 90.00 91.75 2,604,601 237,366,495 91.134 20.09 20.03 20.14 19.92 20.31 11,766,080 20.174 -0.82%
2001-05-07 0 91.50 91.25 91.50 89.50 91.50 4,919,016 444,659,191 90.396 20.25 20.20 20.25 19.81 20.25 22,221,267 20.011 3.39%
2001-05-04 0 88.50 88.50 88.75 88.00 89.50 3,990,354 354,648,546 88.876 19.59 19.59 19.65 19.48 19.81 18,026,109 19.674 -1.12%
2001-05-03 0 89.50 89.25 89.50 89.00 90.00 3,306,418 295,570,700 89.393 19.81 19.76 19.81 19.70 19.92 14,936,482 19.789 0.28%
2001-05-02 0 89.25 89.00 89.25 88.00 90.00 5,668,976 505,162,279 89.110 19.76 19.70 19.76 19.48 19.92 25,609,152 19.726 2.59%
2001-04-27 0 87.00 86.75 87.25 84.75 88.00 4,122,244 356,983,758 86.599 19.26 19.20 19.31 18.76 19.48 18,621,912 19.170 0.87%
2001-04-26 0 86.25 86.25 86.50 85.25 87.00 3,713,464 320,102,935 86.201 19.09 19.09 19.15 18.87 19.26 16,775,281 19.082 0.00%
2001-04-25 0 86.25 86.00 86.50 85.25 87.00 4,158,901 358,612,724 86.228 19.09 19.04 19.15 18.87 19.26 18,787,507 19.088 -0.86%
2001-04-24 0 87.00 87.25 87.50 86.00 87.25 3,044,880 263,661,356 86.592 19.26 19.31 19.37 19.04 19.31 13,755,005 19.168 0.00%
2001-04-23 0 87.00 86.75 87.00 85.25 88.00 3,197,700 278,742,760 87.170 19.26 19.20 19.26 18.87 19.48 14,445,358 19.296 1.16%
2001-04-20 0 86.00 85.75 86.00 85.75 87.25 4,268,194 368,943,253 86.440 19.04 18.98 19.04 18.98 19.31 19,281,230 19.135 -1.71%
2001-04-19 0 87.50 87.50 87.75 85.25 87.75 9,696,600 834,988,299 86.111 19.37 19.37 19.42 18.87 19.42 43,803,626 19.062 6.06%
2001-04-18 0 82.50 82.25 82.50 81.75 82.75 4,325,200 355,671,950 82.232 18.26 18.21 18.26 18.10 18.32 19,538,750 18.203 2.17%
2001-04-17 0 80.75 80.50 80.75 80.25 81.75 2,739,129 221,553,149 80.885 17.88 17.82 17.88 17.76 18.10 12,373,799 17.905 -0.92%
2001-04-12 0 81.50 81.50 81.75 79.00 81.75 4,254,485 339,753,902 79.858 18.04 18.04 18.10 17.49 18.10 19,219,300 17.678 3.16%
2001-04-11 0 79.00 78.75 79.00 77.25 79.25 5,385,138 420,360,669 78.059 17.49 17.43 17.49 17.10 17.54 24,326,936 17.280 3.61%
2001-04-10 0 76.25 76.25 76.50 75.75 78.50 4,561,000 349,512,900 76.631 16.88 16.88 16.93 16.77 17.38 20,603,958 16.963 -1.93%
2001-04-09 0 77.75 77.50 77.75 76.75 80.00 3,505,296 275,078,042 78.475 17.21 17.16 17.21 16.99 17.71 15,834,898 17.372 -2.81%
2001-04-06 0 80.00 80.00 80.25 79.75 83.25 6,222,071 506,966,965 81.479 17.71 17.71 17.76 17.65 18.43 28,107,715 18.037 -0.62%
2001-04-04 0 80.50 80.25 80.50 80.25 81.25 7,312,610 594,202,636 81.257 17.82 17.76 17.82 17.76 17.99 33,034,139 17.988 -2.42%
2001-04-03 0 82.50 82.25 82.50 80.75 82.75 2,774,465 227,663,704 82.057 18.26 18.21 18.26 17.88 18.32 12,533,427 18.165 0.30%
2001-04-02 0 82.25 82.00 82.25 80.25 82.50 5,368,550 438,056,018 81.597 18.21 18.15 18.21 17.76 18.26 24,252,001 18.063 0.61%
2001-03-30 0 81.75 81.50 82.00 80.00 82.00 3,815,818 308,859,087 80.942 18.10 18.04 18.15 17.71 18.15 17,237,657 17.918 2.19%
2001-03-29 0 80.00 80.00 80.25 77.75 81.25 5,501,564 438,453,623 79.696 17.71 17.71 17.76 17.21 17.99 24,852,881 17.642 0.63%
2001-03-28 0 79.50 79.50 79.75 79.00 81.25 6,777,800 543,905,882 80.248 17.60 17.60 17.65 17.49 17.99 30,618,177 17.764 0.95%
2001-03-27 0 78.75 78.75 79.00 78.50 82.50 5,377,800 432,973,908 80.511 17.43 17.43 17.49 17.38 18.26 24,293,787 17.822 -3.67%
2001-03-26 0 81.75 81.75 82.25 80.75 82.25 7,919,419 644,750,497 81.414 18.10 18.10 18.21 17.88 18.21 35,775,351 18.022 1.55%
2001-03-23 0 80.50 80.50 81.00 79.50 82.75 11,295,591 915,655,159 81.063 17.82 17.82 17.93 17.60 18.32 51,026,941 17.945 -2.13%
2001-03-22 0 82.25 82.00 82.25 81.75 85.00 4,892,250 406,889,692 83.170 18.21 18.15 18.21 18.10 18.82 22,100,353 18.411 -4.64%
2001-03-21 0 86.25 86.00 86.25 84.75 87.50 6,534,170 563,511,783 86.241 19.09 19.04 19.09 18.76 19.37 29,517,598 19.091 -0.86%
2001-03-20 0 87.00 87.00 87.25 86.75 90.00 4,056,000 358,791,386 88.459 19.26 19.26 19.31 19.20 19.92 18,322,660 19.582 -2.79%
2001-03-19 0 89.50 89.00 89.50 87.25 90.00 2,950,300 263,351,536 89.263 19.81 19.70 19.81 19.31 19.92 13,327,748 19.760 0.85%
2001-03-16 0 88.75 88.75 89.00 88.50 90.00 2,220,840 197,990,494 89.151 19.65 19.65 19.70 19.59 19.92 10,032,470 19.735 -1.39%
2001-03-15 0 90.00 89.75 90.00 85.00 90.50 4,096,901 363,132,722 88.636 19.92 19.87 19.92 18.82 20.03 18,507,427 19.621 3.15%
2001-03-14 0 87.25 87.00 87.25 86.75 89.75 4,280,691 377,152,351 88.105 19.31 19.26 19.31 19.20 19.87 19,337,684 19.503 -0.85%
2001-03-13 0 88.00 88.00 88.25 85.00 88.25 3,885,400 339,453,057 87.366 19.48 19.48 19.54 18.82 19.54 17,551,988 19.340 -1.12%
2001-03-12 0 89.00 89.00 89.25 88.75 90.00 5,515,960 492,642,767 89.312 19.70 19.70 19.76 19.65 19.92 24,917,914 19.771 -3.26%
2001-03-09 0 92.00 92.00 92.25 91.75 93.25 1,421,730 131,328,103 92.372 20.37 20.37 20.42 20.31 20.64 6,422,553 20.448 -0.81%
2001-03-08 0 92.75 92.75 93.00 91.00 93.25 2,987,510 274,919,670 92.023 20.53 20.53 20.59 20.14 20.64 13,495,841 20.371 0.27%
2001-03-07 0 92.50 92.25 92.50 91.75 93.75 4,982,051 461,505,755 92.634 20.48 20.42 20.48 20.31 20.75 22,506,022 20.506 -0.27%
2001-03-06 0 92.75 92.50 92.75 89.75 93.25 6,820,478 621,625,329 91.141 20.53 20.48 20.53 19.87 20.64 30,810,971 20.175 4.21%
2001-03-05 0 89.00 88.75 89.00 87.75 89.75 4,712,300 418,832,489 88.881 19.70 19.65 19.70 19.42 19.87 21,287,444 19.675 0.85%
2001-03-02 0 88.25 88.25 88.75 88.00 92.25 7,967,000 716,581,691 89.944 19.54 19.54 19.65 19.48 20.42 35,990,294 19.910 -4.08%
2001-03-01 0 92.00 92.00 92.25 91.75 94.00 4,282,455 397,992,558 92.936 20.37 20.37 20.42 20.31 20.81 19,345,653 20.573 -2.65%
2001-02-28 0 94.50 94.25 94.50 91.50 95.00 5,808,913 543,364,955 93.540 20.92 20.86 20.92 20.25 21.03 26,241,306 20.706 1.89%
2001-02-27 0 92.75 92.50 92.75 92.50 95.25 6,415,100 601,079,031 93.698 20.53 20.48 20.53 20.48 21.09 28,979,708 20.741 -1.85%
2001-02-26 0 94.50 94.25 94.50 93.75 94.75 4,903,900 461,451,281 94.099 20.92 20.86 20.92 20.75 20.97 22,152,981 20.830 0.53%
2001-02-23 0 94.00 93.75 94.00 93.00 95.00 7,005,243 659,309,969 94.117 20.81 20.75 20.81 20.59 21.03 31,645,633 20.834 -1.31%
2001-02-22 0 95.25 95.25 95.50 94.75 96.50 5,171,154 494,625,024 95.651 21.09 21.09 21.14 20.97 21.36 23,360,280 21.174 -2.56%
2001-02-21 0 97.75 97.50 97.75 96.25 97.75 2,606,700 252,998,412 97.057 21.64 21.58 21.64 21.31 21.64 11,775,562 21.485 0.00%
2001-02-20 0 97.75 97.25 97.75 96.75 98.50 2,160,000 210,816,894 97.600 21.64 21.53 21.64 21.42 21.80 9,757,630 21.605 -0.26%
2001-02-19 0 98.00 98.00 98.25 97.25 98.50 3,331,000 326,375,703 97.981 21.69 21.69 21.75 21.53 21.80 15,047,530 21.690 0.51%
2001-02-16 0 97.50 97.50 97.75 97.25 98.50 3,351,100 328,077,830 97.902 21.58 21.58 21.64 21.53 21.80 15,138,330 21.672 -0.51%
2001-02-15 0 98.00 98.00 98.25 97.50 99.00 4,020,400 394,894,149 98.223 21.69 21.69 21.75 21.58 21.92 18,161,840 21.743 -1.51%
2001-02-14 0 99.50 99.25 99.50 98.25 100.5 5,096,377 507,962,036 99.671 22.03 21.97 22.03 21.75 22.25 23,022,481 22.064 0.51%
2001-02-13 0 99.00 98.25 99.50 98.00 100.5 4,630,400 459,874,188 99.316 21.92 21.75 22.03 21.69 22.25 20,917,467 21.985 0.76%
2001-02-12 0 98.25 98.00 98.25 97.75 99.75 6,496,800 639,959,403 98.504 21.75 21.69 21.75 21.64 22.08 29,348,782 21.805 -1.75%
2001-02-09 0 100.0 100.0 100.5 100.0 101.5 2,607,090 262,132,769 100.55 22.14 22.14 22.25 22.14 22.47 11,777,323 22.257 -1.48%
2001-02-08 0 101.5 101.0 101.5 100.5 102.0 2,959,300 299,712,145 101.28 22.47 22.36 22.47 22.25 22.58 13,368,404 22.419 -0.98%
2001-02-07 0 102.5 102.5 103.0 102.0 103.0 3,194,200 327,337,042 102.48 22.69 22.69 22.80 22.58 22.80 14,429,547 22.685 0.49%
2001-02-06 0 102.0 101.5 102.0 101.5 103.5 3,090,190 315,416,412 102.07 22.58 22.47 22.58 22.47 22.91 13,959,690 22.595 0.00%
2001-02-05 0 102.0 101.5 102.0 101.0 103.0 3,103,880 317,344,425 102.24 22.58 22.47 22.58 22.36 22.80 14,021,533 22.633 0.00%
2001-02-02 0 102.0 102.0 102.5 101.5 104.0 2,910,662 299,202,777 102.80 22.58 22.58 22.69 22.47 23.02 13,148,686 22.755 -1.45%
2001-02-01 0 103.5 102.5 103.5 102.0 104.0 4,478,936 461,172,420 102.96 22.91 22.69 22.91 22.58 23.02 20,233,240 22.793 0.00%
2001-01-31 0 103.5 103.5 104.0 100.5 103.5 5,783,700 587,327,493 101.55 22.91 22.91 23.02 22.25 22.91 26,127,409 22.479 2.99%
2001-01-30 0 100.5 100.0 100.5 100.0 103.5 5,752,940 588,353,370 102.27 22.25 22.14 22.25 22.14 22.91 25,988,453 22.639 -1.95%
2001-01-29 0 102.5 102.5 103.0 102.0 104.0 4,918,567 507,193,781 103.12 22.69 22.69 22.80 22.58 23.02 22,219,238 22.827 0.00%
2001-01-23 0 102.5 102.5 103.0 102.0 104.5 3,410,840 351,583,902 103.08 22.69 22.69 22.80 22.58 23.13 15,408,201 22.818 -1.91%
2001-01-22 0 104.5 104.5 105.0 103.0 106.0 5,746,586 601,683,263 104.70 23.13 23.13 23.24 22.80 23.46 25,959,749 23.178 -0.48%
2001-01-19 0 105.0 104.5 105.0 104.0 106.5 6,587,877 690,582,155 104.83 23.24 23.13 23.24 23.02 23.58 29,760,215 23.205 0.48%
2001-01-18 0 104.5 104.0 104.5 103.0 104.5 3,308,100 344,505,008 104.14 23.13 23.02 23.13 22.80 23.13 14,944,081 23.053 1.46%
2001-01-17 0 103.0 102.5 103.5 102.0 104.0 3,698,000 381,029,651 103.04 22.80 22.69 22.91 22.58 23.02 16,705,423 22.809 0.00%
2001-01-16 0 103.0 103.0 103.5 101.0 103.5 2,367,178 243,366,419 102.81 22.80 22.80 22.91 22.36 22.91 10,693,540 22.758 1.48%
2001-01-15 0 101.5 101.0 101.5 99.75 102.5 3,803,500 385,130,418 101.26 22.47 22.36 22.47 22.08 22.69 17,182,011 22.415 0.00%
2001-01-12 0 101.5 101.5 102.0 100.0 102.0 2,791,988 281,894,086 100.97 22.47 22.47 22.58 22.14 22.58 12,612,586 22.350 2.53%
2001-01-11 0 99.00 98.75 99.00 98.75 103.5 4,427,922 447,954,828 101.17 21.92 21.86 21.92 21.86 22.91 20,002,788 22.395 -3.88%
2001-01-10 0 103.0 103.0 103.5 101.0 104.5 4,225,182 437,454,449 103.54 22.80 22.80 22.91 22.36 23.13 19,086,926 22.919 0.00%
2001-01-09 0 103.0 103.0 103.5 102.5 105.0 5,164,004 534,830,458 103.57 22.80 22.80 22.91 22.69 23.24 23,327,981 22.927 -0.48%
2001-01-08 0 103.5 104.0 104.5 102.0 105.5 6,098,241 634,510,920 104.05 22.91 23.02 23.13 22.58 23.35 27,548,323 23.033 -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 23.02 23.02 23.13 22.91 23.35 44,197,129 23.195 0.00%
2001-01-04 0 104.0 103.0 103.5 101.5 104.5 8,335,675 860,027,697 103.17 23.02 22.80 22.91 22.47 23.13 37,655,754 22.839 5.85%
2001-01-03 0 98.25 98.00 98.25 97.50 98.75 2,856,315 280,525,559 98.212 21.75 21.69 21.75 21.58 21.86 12,903,178 21.741 -1.26%
2001-01-02 0 99.50 99.50 99.75 99.25 101.0 1,981,772 198,120,067 99.971 22.03 22.03 22.08 21.97 22.36 8,952,499 22.130 -0.25%
2000-12-29 0 99.75 99.75 100.0 99.00 101.0 3,046,596 304,522,808 99.955 22.08 22.08 22.14 21.92 22.36 13,762,757 22.127 1.01%
2000-12-28 0 98.75 98.50 98.75 97.75 99.50 2,477,414 244,806,577 98.815 21.86 21.80 21.86 21.64 22.03 11,191,522 21.874 1.02%
2000-12-27 0 97.75 97.75 98.00 97.25 100.0 2,670,460 263,502,192 98.673 21.64 21.64 21.69 21.53 22.14 12,063,592 21.843 -1.26%
2000-12-22 0 99.00 98.75 99.00 98.75 100.5 1,701,000 169,347,068 99.557 21.92 21.86 21.92 21.86 22.25 7,684,133 22.039 -0.50%
2000-12-21 0 99.50 99.25 99.50 97.00 100.5 4,543,263 451,913,014 99.469 22.03 21.97 22.03 21.47 22.25 20,523,832 22.019 -1.00%
2000-12-20 0 100.5 100.0 100.5 98.75 100.5 4,630,810 461,490,039 99.656 22.25 22.14 22.25 21.86 22.25 20,919,319 22.060 -0.50%
2000-12-19 0 101.0 100.5 101.0 100.0 102.0 5,442,969 550,618,186 101.16 22.36 22.25 22.36 22.14 22.58 24,588,183 22.394 1.25%
2000-12-18 0 99.75 99.50 99.75 98.00 100.5 4,843,500 482,175,671 99.551 22.08 22.03 22.08 21.69 22.25 21,880,129 22.037 1.01%
2000-12-15 0 98.75 98.50 98.75 98.25 100.5 7,972,625 796,452,723 99.898 21.86 21.80 21.86 21.75 22.25 36,015,705 22.114 -3.66%
2000-12-14 0 102.5 102.5 103.0 100.0 103.5 7,385,440 757,415,046 102.56 22.69 22.69 22.80 22.14 22.91 33,363,143 22.702 0.99%
2000-12-13 0 101.5 101.5 102.0 99.50 102.0 6,127,303 618,691,274 100.97 22.47 22.47 22.58 22.03 22.58 27,679,608 22.352 1.75%
2000-12-12 0 99.75 99.75 100.0 98.75 100.5 6,455,619 643,454,721 99.674 22.08 22.08 22.14 21.86 22.25 29,162,750 22.064 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 21.80 21.75 21.80 21.14 21.86 46,295,507 21.655 -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 21.86 21.80 21.86 21.58 22.03 50,122,260 21.892 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 21.64 21.58 21.64 21.03 21.92 65,475,615 21.594 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 21.36 21.25 21.31 20.70 21.53 69,393,086 21.140 6.93%
2000-12-05 0 90.25 90.25 90.50 88.50 91.50 5,773,435 521,876,955 90.393 19.98 19.98 20.03 19.59 20.25 26,081,037 20.010 2.27%
2000-12-04 0 88.25 88.25 88.50 88.25 89.75 3,697,000 328,331,052 88.810 19.54 19.54 19.59 19.54 19.87 16,700,906 19.659 -0.28%
2000-12-01 0 88.50 88.25 88.50 86.00 90.00 6,131,700 540,453,474 88.141 19.59 19.54 19.59 19.04 19.92 27,699,471 19.511 0.85%
2000-11-30 0 87.75 87.50 87.75 87.25 90.75 4,969,819 439,461,787 88.426 19.42 19.37 19.42 19.31 20.09 22,450,765 19.574 -2.50%
2000-11-29 0 90.00 89.75 90.00 88.50 90.00 3,091,000 276,278,055 89.381 19.92 19.87 19.92 19.59 19.92 13,963,349 19.786 -1.10%
2000-11-28 0 91.00 91.00 91.25 89.75 91.50 1,695,452 154,215,077 90.958 20.14 20.14 20.20 19.87 20.25 7,659,071 20.135 0.55%
2000-11-27 0 90.50 90.50 90.75 89.50 91.25 2,535,641 229,044,631 90.330 20.03 20.03 20.09 19.81 20.20 11,454,558 19.996 1.12%
2000-11-24 0 89.50 89.25 89.50 88.50 90.75 2,725,031 243,899,830 89.504 19.81 19.76 19.81 19.59 20.09 12,310,113 19.813 0.28%
2000-11-23 0 89.25 89.00 89.50 87.00 90.00 5,481,060 488,033,981 89.040 19.76 19.70 19.81 19.26 19.92 24,760,256 19.710 -1.11%
2000-11-22 0 90.25 90.00 90.25 90.00 92.25 3,233,639 292,494,095 90.454 19.98 19.92 19.98 19.92 20.42 14,607,709 20.023 -1.63%
2000-11-21 0 91.75 91.50 91.75 90.00 92.00 2,927,000 266,293,796 90.978 20.31 20.25 20.31 19.92 20.37 13,222,492 20.139 0.00%
2000-11-20 0 91.75 91.75 92.00 90.50 92.25 1,689,795 154,323,921 91.327 20.31 20.31 20.37 20.03 20.42 7,633,516 20.217 1.10%
2000-11-17 0 90.75 90.25 90.75 90.00 90.75 1,735,000 156,743,331 90.342 20.09 19.98 20.09 19.92 20.09 7,837,726 19.999 -0.27%
2000-11-16 0 91.00 90.50 91.00 89.00 91.00 1,971,013 178,064,268 90.341 20.14 20.03 20.14 19.70 20.14 8,903,896 19.998 0.55%
2000-11-15 0 90.50 90.25 90.50 89.75 92.75 2,794,467 254,361,172 91.023 20.03 19.98 20.03 19.87 20.53 12,623,784 20.149 -0.55%
2000-11-14 0 91.00 90.75 91.00 88.75 91.00 2,859,500 257,016,941 89.882 20.14 20.09 20.14 19.65 20.14 12,917,566 19.897 2.54%
2000-11-13 0 88.75 88.50 88.75 87.75 90.00 4,336,811 384,164,299 88.582 19.65 19.59 19.65 19.42 19.92 19,591,202 19.609 -2.20%
2000-11-10 0 90.75 90.75 91.00 90.50 91.50 3,991,333 364,576,300 91.342 20.09 20.09 20.14 20.03 20.25 18,030,532 20.220 -0.82%
2000-11-09 0 91.50 91.50 92.00 91.25 92.75 4,682,877 432,974,612 92.459 20.25 20.25 20.37 20.20 20.53 21,154,527 20.467 -1.61%
2000-11-08 0 93.00 93.00 93.25 92.50 95.75 5,764,472 545,581,916 94.646 20.59 20.59 20.64 20.48 21.20 26,040,548 20.951 -1.06%
2000-11-07 0 94.00 94.00 94.25 91.75 94.25 2,683,117 249,428,326 92.962 20.81 20.81 20.86 20.31 20.86 12,120,769 20.579 1.90%
2000-11-06 0 92.25 92.25 92.50 92.25 94.25 4,118,060 383,369,189 93.095 20.42 20.42 20.48 20.42 20.86 18,603,011 20.608 -1.07%
2000-11-03 0 93.25 93.00 93.25 91.50 93.50 4,968,512 459,455,692 92.473 20.64 20.59 20.64 20.25 20.70 22,444,861 20.470 1.36%
2000-11-02 0 92.00 91.75 92.00 90.50 92.75 5,558,246 510,047,586 91.764 20.37 20.31 20.37 20.03 20.53 25,108,938 20.313 1.66%
2000-11-01 0 90.50 90.50 90.75 86.75 90.75 8,152,930 723,487,840 88.740 20.03 20.03 20.09 19.20 20.09 36,830,218 19.644 4.93%
2000-10-31 0 86.25 86.00 86.25 85.00 87.00 3,830,120 331,681,376 86.598 19.09 19.04 19.09 18.82 19.26 17,302,265 19.170 0.88%
2000-10-30 0 85.50 85.25 85.50 84.50 86.25 3,394,000 289,644,228 85.340 18.93 18.87 18.93 18.71 19.09 15,332,127 18.891 0.59%
2000-10-27 0 85.00 85.00 85.25 84.50 87.00 6,197,400 532,147,639 85.866 18.82 18.82 18.87 18.71 19.26 27,996,266 19.008 -2.02%
2000-10-26 0 86.75 86.75 87.00 86.00 87.75 4,953,762 429,641,608 86.730 19.20 19.20 19.26 19.04 19.42 22,378,229 19.199 -1.14%
2000-10-25 0 87.75 87.50 87.75 87.25 89.25 4,508,675 397,042,829 88.062 19.42 19.37 19.42 19.31 19.76 20,367,584 19.494 -0.85%
2000-10-24 0 88.50 88.25 88.50 88.25 90.00 4,915,340 437,564,311 89.020 19.59 19.54 19.59 19.54 19.92 22,204,661 19.706 -0.84%
2000-10-23 0 89.25 89.00 89.25 88.25 90.00 3,347,941 298,518,913 89.165 19.76 19.70 19.76 19.54 19.92 15,124,059 19.738 -0.56%
2000-10-20 0 89.75 89.50 89.75 88.25 89.75 4,456,600 397,537,580 89.202 19.87 19.81 19.87 19.54 19.87 20,132,339 19.746 3.46%
2000-10-19 0 86.75 86.75 87.25 84.50 87.00 6,437,883 552,208,203 85.775 19.20 19.20 19.31 18.71 19.26 29,082,629 18.988 0.58%
2000-10-18 0 86.25 86.25 86.50 85.00 87.75 7,264,800 629,014,906 86.584 19.09 19.09 19.15 18.82 19.42 32,818,161 19.167 -3.63%
2000-10-17 0 89.50 88.75 89.00 87.75 91.50 5,005,400 444,290,819 88.762 19.81 19.65 19.70 19.42 20.25 22,611,500 19.649 0.00%
2000-10-16 0 89.50 89.50 89.75 88.75 91.50 5,018,800 451,322,679 89.926 19.81 19.81 19.87 19.65 20.25 22,672,033 19.907 0.28%
2000-10-13 0 89.25 89.00 89.50 87.00 89.50 7,125,000 631,327,261 88.607 19.76 19.70 19.81 19.26 19.81 32,186,625 19.615 -1.92%
2000-10-12 0 91.00 91.00 91.25 89.75 91.50 3,597,400 325,462,938 90.472 20.14 20.14 20.20 19.87 20.25 16,250,971 20.027 0.00%
2000-10-11 0 91.00 91.00 91.25 89.50 91.25 4,160,258 377,687,253 90.785 20.14 20.14 20.20 19.81 20.20 18,793,637 20.097 -0.82%
2000-10-10 0 91.75 91.50 91.75 91.00 93.00 4,467,226 410,749,138 91.947 20.31 20.25 20.31 20.14 20.59 20,180,341 20.354 -0.94%
2000-10-09 0 93.00 93.00 93.25 92.75 95.25 3,862,965 362,958,530 93.959 20.50 20.50 20.56 20.45 21.00 17,522,236 20.714 -2.87%
2000-10-05 0 95.75 95.50 95.75 94.50 95.75 3,822,092 362,651,038 94.883 21.11 21.05 21.11 20.83 21.11 17,336,838 20.918 1.59%
2000-10-04 0 94.25 94.00 94.50 92.00 94.25 3,553,400 332,470,138 93.564 20.78 20.72 20.83 20.28 20.78 16,118,063 20.627 1.62%
2000-10-03 0 92.75 92.75 93.25 92.00 94.00 6,374,700 591,828,193 92.840 20.45 20.45 20.56 20.28 20.72 28,915,353 20.468 -1.59%
2000-09-29 0 94.25 94.00 94.25 93.25 94.75 5,259,890 492,940,811 93.717 20.78 20.72 20.78 20.56 20.89 23,858,625 20.661 1.34%
2000-09-28 0 93.00 93.00 93.25 92.25 94.00 6,628,044 617,609,084 93.181 20.50 20.50 20.56 20.34 20.72 30,064,510 20.543 0.81%
2000-09-27 0 92.25 92.00 92.25 89.75 93.00 5,348,742 489,357,891 91.490 20.34 20.28 20.34 19.79 20.50 24,261,654 20.170 1.10%
2000-09-26 0 91.25 91.00 91.25 90.25 92.00 5,318,060 484,735,154 91.149 20.12 20.06 20.12 19.90 20.28 24,122,482 20.095 -1.08%
2000-09-25 0 92.25 92.25 92.50 91.00 92.75 3,802,297 350,818,806 92.265 20.34 20.34 20.39 20.06 20.45 17,247,049 20.341 3.36%
2000-09-22 0 89.25 89.00 89.25 88.00 91.00 7,753,920 695,248,709 89.664 19.68 19.62 19.68 19.40 20.06 35,171,433 19.767 -1.92%
2000-09-21 0 91.00 90.75 91.00 90.50 93.50 5,608,543 512,278,408 91.339 20.06 20.01 20.06 19.95 20.61 25,440,099 20.137 -2.15%
2000-09-20 0 93.00 92.50 92.75 92.50 95.00 3,869,640 363,088,953 93.830 20.50 20.39 20.45 20.39 20.94 17,552,513 20.686 -1.59%
2000-09-19 0 94.50 94.25 94.50 89.00 94.75 7,178,714 662,728,781 92.319 20.83 20.78 20.83 19.62 20.89 32,562,325 20.353 3.00%
2000-09-18 0 91.75 91.50 91.75 91.50 94.00 6,422,000 597,041,776 92.968 20.23 20.17 20.23 20.17 20.72 29,129,904 20.496 -3.93%
2000-09-15 0 95.50 95.25 95.75 95.00 97.25 6,708,300 644,497,498 96.075 21.05 21.00 21.11 20.94 21.44 30,428,548 21.181 -1.80%
2000-09-14 0 97.25 97.00 97.25 95.75 98.00 5,237,800 507,641,773 96.919 21.44 21.38 21.44 21.11 21.61 23,758,426 21.367 0.52%
2000-09-12 0 96.75 96.75 97.00 96.00 99.50 8,625,700 839,306,628 97.303 21.33 21.33 21.38 21.16 21.94 39,125,788 21.451 -2.76%
2000-09-11 0 99.50 99.25 99.50 99.25 100.5 3,309,000 330,375,248 99.841 21.94 21.88 21.94 21.88 22.16 15,009,476 22.011 -1.49%
2000-09-08 0 101.0 100.5 101.0 100.5 102.5 2,911,900 295,949,758 101.63 22.27 22.16 22.27 22.16 22.60 13,208,248 22.406 -0.98%
2000-09-07 0 102.0 102.0 102.5 101.5 104.0 3,107,160 319,981,143 102.98 22.49 22.49 22.60 22.38 22.93 14,093,938 22.703 -1.45%
2000-09-06 0 103.5 103.5 104.0 103.5 105.5 3,570,180 372,793,954 104.42 22.82 22.82 22.93 22.82 23.26 16,194,176 23.020 -0.48%
2000-09-05 0 104.0 104.0 104.5 103.5 105.5 3,428,011 357,993,538 104.43 22.93 22.93 23.04 22.82 23.26 15,549,304 23.023 -1.42%
2000-09-04 0 105.5 105.5 106.0 104.0 106.0 5,879,444 617,639,506 105.05 23.26 23.26 23.37 22.93 23.37 26,668,894 23.160 1.93%
2000-09-01 0 103.5 103.5 104.0 102.5 104.0 5,291,471 545,939,149 103.17 22.82 22.82 22.93 22.60 22.93 24,001,875 22.746 1.97%
2000-08-31 0 101.5 101.5 102.0 99.50 102.0 3,963,430 399,898,331 100.90 22.38 22.38 22.49 21.94 22.49 17,977,941 22.244 1.00%
2000-08-30 0 100.5 100.0 100.5 98.50 102.0 5,359,000 536,356,531 100.09 22.16 22.05 22.16 21.72 22.49 24,308,184 22.065 1.26%
2000-08-29 0 99.25 99.25 99.50 98.75 100.0 4,501,531 448,406,955 99.612 21.88 21.88 21.94 21.77 22.05 20,418,743 21.961 0.51%
2000-08-28 0 98.75 98.75 99.00 98.50 101.0 4,428,840 440,295,055 99.415 21.77 21.77 21.83 21.72 22.27 20,089,020 21.917 -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 22.27 22.16 22.27 21.83 22.60 45,502,429 22.180 -1.46%
2000-08-24 0 102.5 102.5 103.0 101.5 104.5 9,621,411 990,248,775 102.92 22.60 22.60 22.71 22.38 23.04 43,642,289 22.690 0.49%
2000-08-23 0 102.0 102.0 102.5 101.5 104.0 6,954,795 716,096,102 102.96 22.49 22.49 22.60 22.38 22.93 31,546,638 22.700 0.00%
2000-08-22 0 102.0 101.5 102.0 100.0 103.0 6,509,588 662,172,683 101.72 22.49 22.38 22.49 22.05 22.71 29,527,199 22.426 2.00%
2000-08-21 0 100.0 100.0 100.5 98.75 101.5 5,050,424 504,716,612 99.935 22.05 22.05 22.16 21.77 22.38 22,908,497 22.032 0.00%
2000-08-18 0 100.0 100.0 100.5 99.75 104.0 7,139,400 720,959,529 100.98 22.05 22.05 22.16 21.99 22.93 32,383,998 22.263 -2.44%
2000-08-17 0 102.5 102.5 103.0 101.0 104.0 8,729,400 893,383,440 102.34 22.60 22.60 22.71 22.27 22.93 39,596,167 22.562 1.49%
2000-08-16 0 101.0 101.0 101.5 97.00 102.0 9,591,714 961,244,230 100.22 22.27 22.27 22.38 21.38 22.49 43,507,584 22.094 3.32%
2000-08-15 0 97.75 97.50 97.75 95.75 98.00 4,538,220 439,522,508 96.849 21.55 21.49 21.55 21.11 21.61 20,585,162 21.351 2.62%
2000-08-14 0 95.25 95.25 95.50 95.00 97.25 3,283,500 314,877,026 95.897 21.00 21.00 21.05 20.94 21.44 14,893,809 21.141 -0.52%
2000-08-11 0 95.75 95.50 96.00 94.75 96.25 1,860,600 177,850,887 95.588 21.11 21.05 21.16 20.89 21.22 8,439,598 21.073 -0.26%
2000-08-10 0 96.00 95.75 96.00 95.00 96.50 2,468,109 236,433,179 95.795 21.16 21.11 21.16 20.94 21.27 11,195,232 21.119 0.26%
2000-08-09 0 95.75 95.25 95.75 94.00 97.75 3,632,630 347,385,090 95.629 21.11 21.00 21.11 20.72 21.55 16,477,447 21.082 -0.52%
2000-08-08 0 96.25 96.00 96.25 96.00 98.00 4,797,180 464,669,125 96.863 21.22 21.16 21.22 21.16 21.61 21,759,793 21.354 -1.03%
2000-08-07 0 97.25 97.00 97.25 96.25 98.00 3,822,540 371,055,530 97.070 21.44 21.38 21.44 21.22 21.61 17,338,870 21.400 1.57%
2000-08-04 0 95.75 95.50 96.00 94.25 96.50 4,461,580 427,643,356 95.850 21.11 21.05 21.16 20.78 21.27 20,237,527 21.131 1.59%
2000-08-03 0 94.25 94.00 94.50 93.25 94.75 4,598,268 432,412,472 94.038 20.78 20.72 20.83 20.56 20.89 20,857,537 20.732 0.53%
2000-08-02 0 93.75 93.75 94.00 91.25 93.75 2,994,170 277,636,284 92.726 20.67 20.67 20.72 20.12 20.67 13,581,421 20.442 2.18%
2000-08-01 0 91.75 91.75 92.00 91.00 93.00 4,759,700 437,380,965 91.893 20.23 20.23 20.28 20.06 20.50 21,589,786 20.259 -0.27%
2000-07-31 0 92.00 91.50 91.75 90.25 92.75 4,673,730 428,481,695 91.679 20.28 20.17 20.23 19.90 20.45 21,199,830 20.212 -1.87%
2000-07-28 0 93.75 93.75 94.25 90.75 94.00 10,018,660 927,145,710 92.542 20.67 20.67 20.78 20.01 20.72 45,444,192 20.402 -0.79%
2000-07-27 0 94.50 94.50 94.75 94.50 96.25 5,173,703 492,536,842 95.200 20.83 20.83 20.89 20.83 21.22 23,467,685 20.988 -2.58%
2000-07-26 0 97.00 96.75 97.25 97.00 98.50 4,520,517 441,352,013 97.633 21.38 21.33 21.44 21.38 21.72 20,504,862 21.524 0.26%
2000-07-25 0 96.75 97.25 97.50 95.50 100.0 9,264,990 904,683,618 97.645 21.33 21.44 21.49 21.05 22.05 42,025,579 21.527 -3.73%
2000-07-24 0 100.5 100.5 101.0 99.75 103.0 7,235,470 736,292,068 101.76 22.16 22.16 22.27 21.99 22.71 32,819,767 22.434 -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 22.38 22.38 22.49 21.94 22.49 48,702,727 22.320 2.53%
2000-07-20 0 99.00 99.00 99.25 95.25 99.25 9,347,755 915,506,648 97.939 21.83 21.83 21.88 21.00 21.88 42,400,997 21.592 2.86%
2000-07-19 0 96.25 96.00 96.25 93.75 96.50 5,601,670 534,845,856 95.480 21.22 21.16 21.22 20.67 21.27 25,408,924 21.050 1.85%
2000-07-18 0 94.50 94.25 94.75 94.25 96.25 4,170,190 397,219,714 95.252 20.83 20.78 20.89 20.78 21.22 18,915,795 20.999 -2.33%
2000-07-17 0 96.75 96.50 97.00 95.75 98.00 6,988,606 677,097,064 96.886 21.33 21.27 21.38 21.11 21.61 31,700,003 21.360 0.52%
2000-07-14 0 96.25 96.00 96.25 93.25 96.75 5,388,578 511,118,424 94.852 21.22 21.16 21.22 20.56 21.33 24,442,348 20.911 3.49%
2000-07-13 0 93.00 93.00 93.25 92.50 97.00 9,013,834 852,204,157 94.544 20.50 20.50 20.56 20.39 21.38 40,886,347 20.843 -2.62%
2000-07-12 0 95.50 95.50 95.75 94.00 96.25 9,136,632 871,528,280 95.388 21.05 21.05 21.11 20.72 21.22 41,443,353 21.029 2.14%
2000-07-11 0 93.50 93.25 93.50 91.75 93.75 5,886,219 544,108,415 92.438 20.61 20.56 20.61 20.23 20.67 26,699,625 20.379 0.27%
2000-07-10 0 93.25 93.25 93.50 92.50 94.00 7,687,146 716,558,850 93.215 20.56 20.56 20.61 20.39 20.72 34,868,549 20.550 1.91%
2000-07-07 0 91.50 91.50 91.75 90.75 92.00 7,450,043 681,269,298 91.445 20.17 20.17 20.23 20.01 20.28 33,793,061 20.160 0.55%
2000-07-06 0 91.00 91.00 91.25 90.00 92.25 8,898,915 812,648,325 91.320 20.06 20.06 20.12 19.84 20.34 40,365,079 20.132 0.28%
2000-07-05 0 90.75 90.50 90.75 89.00 91.25 8,270,325 747,304,346 90.360 20.01 19.95 20.01 19.62 20.12 37,513,823 19.921 2.25%
2000-07-04 0 88.75 88.50 88.75 87.25 89.00 4,729,653 417,708,703 88.317 19.57 19.51 19.57 19.24 19.62 21,453,494 19.470 1.72%
2000-07-03 0 87.25 87.00 87.25 86.00 87.75 4,842,122 421,427,081 87.034 19.24 19.18 19.24 18.96 19.35 21,963,648 19.187 1.16%
2000-06-30 0 86.25 85.50 85.75 84.50 87.50 5,791,830 497,406,281 85.881 19.01 18.85 18.90 18.63 19.29 26,271,481 18.933 1.17%
2000-06-29 0 85.25 85.25 85.50 84.75 87.75 5,789,900 496,604,543 85.771 18.79 18.79 18.85 18.68 19.35 26,262,727 18.909 -2.29%
2000-06-28 0 87.25 87.00 87.25 85.50 87.75 5,155,164 447,417,970 86.790 19.24 19.18 19.24 18.85 19.35 23,383,593 19.134 0.58%
2000-06-27 0 86.75 86.50 86.75 85.75 87.00 4,363,981 376,698,798 86.320 19.12 19.07 19.12 18.90 19.18 19,794,822 19.030 0.58%
2000-06-26 0 86.25 86.00 86.25 84.25 86.50 6,739,725 575,433,811 85.379 19.01 18.96 19.01 18.57 19.07 30,571,090 18.823 2.37%
2000-06-23 0 84.25 84.25 84.50 83.75 85.25 8,584,700 723,908,231 84.325 18.57 18.57 18.63 18.46 18.79 38,939,814 18.590 -1.75%
2000-06-22 0 85.75 85.50 85.75 84.75 87.25 8,427,900 721,370,408 85.593 18.90 18.85 18.90 18.68 19.24 38,228,576 18.870 -1.15%
2000-06-21 0 86.75 86.50 86.75 84.25 86.75 7,586,358 651,994,747 85.943 19.12 19.07 19.12 18.57 19.12 34,411,379 18.947 1.17%
2000-06-20 0 85.75 85.25 85.50 84.75 89.25 10,687,798 929,549,630 86.973 18.90 18.79 18.85 18.68 19.68 48,479,372 19.174 -2.00%
2000-06-19 0 87.50 87.25 87.50 86.00 89.00 10,418,806 914,303,005 87.755 19.29 19.24 19.29 18.96 19.62 47,259,236 19.347 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 19.24 19.24 19.29 18.52 19.29 60,203,056 18.986 3.87%
2000-06-15 0 84.00 84.00 84.25 83.00 84.50 10,110,656 847,887,997 83.861 18.52 18.52 18.57 18.30 18.63 45,861,482 18.488 2.13%
2000-06-14 0 82.25 82.25 82.50 80.00 82.75 8,958,156 728,870,532 81.364 18.13 18.13 18.19 17.64 18.24 40,633,794 17.938 3.79%
2000-06-13 0 79.25 79.00 79.25 79.00 81.25 10,449,329 837,235,527 80.123 17.47 17.42 17.47 17.42 17.91 47,397,687 17.664 -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 17.80 17.75 17.86 17.75 18.24 57,198,644 18.039 0.00%
2000-06-09 0 80.75 80.50 80.75 77.25 81.00 10,453,284 833,932,138 79.777 17.80 17.75 17.80 17.03 17.86 47,415,627 17.588 3.53%
2000-06-08 0 78.00 77.75 78.00 77.25 79.00 7,503,059 585,463,038 78.030 17.20 17.14 17.20 17.03 17.42 34,033,539 17.203 0.32%
2000-06-07 0 77.75 77.50 77.75 76.50 79.25 12,406,133 968,422,890 78.060 17.14 17.09 17.14 16.87 17.47 56,273,663 17.209 -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 17.31 17.31 17.36 17.09 18.08 65,331,815 17.485 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 17.09 17.03 17.09 16.81 17.14 111,735,516 16.952 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 16.48 16.42 16.48 15.87 16.70 161,863,050 16.222 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 15.71 15.71 15.76 15.65 16.09 189,634,073 15.912 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 15.43 15.43 15.49 15.32 15.93 70,403,748 15.577 -0.36%
2000-05-29 0 70.25 70.00 70.25 68.25 71.25 11,869,053 831,240,357 70.034 15.49 15.43 15.49 15.05 15.71 53,837,492 15.440 -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 15.54 15.49 15.54 15.43 15.87 75,792,776 15.604 -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 15.98 15.98 16.04 15.82 16.48 71,693,102 16.070 0.00%
2000-05-24 0 72.50 72.25 72.50 72.00 72.75 12,898,141 934,843,897 72.479 15.98 15.93 15.98 15.87 16.04 58,505,389 15.979 -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 16.26 16.26 16.31 16.15 16.48 70,747,247 16.292 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 16.26 16.26 16.31 15.71 16.48 78,500,872 16.190 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 16.15 16.15 16.20 15.71 16.48 163,862,581 16.143 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 16.04 15.98 16.04 15.49 16.98 261,922,832 15.955 -8.78%
2000-05-17 0 79.75 79.75 80.25 79.00 84.50 7,205,403 586,330,024 81.374 17.58 17.58 17.69 17.42 18.63 32,683,385 17.940 -4.49%
2000-05-16 0 83.50 83.00 83.75 79.75 83.75 4,085,900 334,687,358 81.913 18.41 18.30 18.46 17.58 18.46 18,533,459 18.059 3.47%
2000-05-15 0 81.75 81.75 82.00 81.00 83.50 3,669,336 300,948,257 82.017 17.79 17.79 17.85 17.63 18.17 16,860,500 17.849 -1.21%
2000-05-12 0 82.75 82.75 83.00 76.75 83.75 8,095,600 645,914,245 79.786 18.01 18.01 18.06 16.70 18.23 37,199,064 17.364 4.42%
2000-05-10 0 79.25 79.25 79.50 78.50 80.75 5,471,200 436,383,639 79.760 17.25 17.25 17.30 17.08 17.57 25,140,017 17.358 -1.55%
2000-05-09 0 80.50 80.25 80.50 80.00 83.00 4,224,568 342,872,978 81.162 17.52 17.46 17.52 17.41 18.06 19,411,776 17.663 -3.30%
2000-05-08 0 83.25 83.25 83.50 82.75 86.75 3,756,345 315,436,336 83.974 18.12 18.12 18.17 18.01 18.88 17,260,304 18.275 -2.63%
2000-05-05 0 85.50 85.00 85.50 84.75 87.25 6,201,500 529,508,409 85.384 18.61 18.50 18.61 18.44 18.99 28,495,726 18.582 -2.01%
2000-05-04 0 87.25 87.00 87.25 87.00 91.00 5,364,800 473,345,490 88.232 18.99 18.93 18.99 18.93 19.80 24,651,112 19.202 -5.16%
2000-05-03 0 92.00 91.25 92.25 90.50 92.50 3,603,000 329,733,938 91.516 20.02 19.86 20.08 19.70 20.13 16,555,688 19.917 -0.81%
2000-05-02 0 92.75 92.50 93.00 92.75 94.50 3,700,253 344,613,418 93.132 20.19 20.13 20.24 20.19 20.57 17,002,563 20.268 -0.27%
2000-04-28 0 93.00 93.00 93.50 89.00 93.75 4,871,035 448,200,067 92.013 20.24 20.24 20.35 19.37 20.40 22,382,275 20.025 5.08%
2000-04-27 0 88.50 88.25 88.50 85.00 88.75 2,891,652 251,736,261 87.056 19.26 19.21 19.26 18.50 19.31 13,287,063 18.946 3.51%
2000-04-26 0 85.50 85.50 85.75 84.75 88.00 3,171,800 273,488,160 86.225 18.61 18.61 18.66 18.44 19.15 14,574,336 18.765 -1.16%
2000-04-25 0 86.50 86.00 86.50 86.25 88.00 4,756,700 414,109,831 87.058 18.82 18.72 18.82 18.77 19.15 21,856,909 18.946 -0.86%
2000-04-20 0 87.25 87.25 87.50 86.00 88.25 4,793,070 416,640,060 86.926 18.99 18.99 19.04 18.72 19.21 22,024,028 18.918 -1.13%
2000-04-19 0 88.25 88.25 88.50 88.00 93.00 4,753,500 426,847,020 89.796 19.21 19.21 19.26 19.15 20.24 21,842,205 19.542 -1.94%
2000-04-18 0 90.00 89.75 90.00 89.75 92.00 5,599,359 507,611,870 90.655 19.59 19.53 19.59 19.53 20.02 25,728,904 19.729 1.69%
2000-04-17 0 88.50 88.50 88.75 88.00 94.00 10,253,546 921,831,889 89.904 19.26 19.26 19.31 19.15 20.46 47,114,768 19.566 -10.61%
2000-04-14 0 99.00 99.00 99.25 99.00 101.0 3,261,271 324,474,389 99.493 21.55 21.55 21.60 21.55 21.98 14,985,453 21.653 -1.98%
2000-04-13 0 101.0 100.5 101.0 99.75 102.5 8,017,308 810,492,390 101.09 21.98 21.87 21.98 21.71 22.31 36,839,315 22.001 -2.42%
2000-04-12 0 103.5 103.0 103.5 103.0 106.5 4,550,900 476,952,896 104.80 22.52 22.42 22.52 22.42 23.18 20,911,263 22.808 -1.43%
2000-04-11 0 105.0 105.0 105.5 104.0 107.0 2,032,429 213,793,631 105.19 22.85 22.85 22.96 22.63 23.29 9,338,957 22.893 -2.33%
2000-04-10 0 107.5 107.0 107.5 106.5 109.0 1,995,608 214,712,676 107.59 23.40 23.29 23.40 23.18 23.72 9,169,765 23.415 0.47%
2000-04-07 0 107.0 106.5 107.0 106.0 109.0 2,466,818 264,361,313 107.17 23.29 23.18 23.29 23.07 23.72 11,334,962 23.323 0.94%
2000-04-06 0 106.0 106.0 106.5 102.0 106.0 5,620,832 586,262,517 104.30 23.07 23.07 23.18 22.20 23.07 25,827,572 22.699 1.92%
2000-04-05 0 104.0 104.0 104.5 101.0 110.0 5,974,375 635,036,110 106.29 22.63 22.63 22.74 21.98 23.94 27,452,093 23.133 -5.88%
2000-04-03 0 110.5 110.5 111.5 110.0 116.5 3,187,938 359,368,262 112.73 24.05 24.05 24.27 23.94 25.35 14,648,489 24.533 -5.15%
2000-03-31 0 116.5 115.5 116.5 112.0 118.0 2,761,000 321,561,165 116.47 25.35 25.14 25.35 24.37 25.68 12,686,721 25.346 -0.43%
2000-03-30 0 117.0 116.5 117.0 116.5 120.5 4,269,532 508,147,795 119.02 25.46 25.35 25.46 25.35 26.22 19,618,385 25.902 -1.68%
2000-03-29 0 119.0 119.5 120.0 117.0 120.0 4,144,133 491,038,642 118.49 25.90 26.01 26.12 25.46 26.12 19,042,180 25.787 0.00%
2000-03-28 0 119.0 119.0 119.5 115.0 119.5 3,746,600 440,492,132 117.57 25.90 25.90 26.01 25.03 26.01 17,215,526 25.587 2.59%
2000-03-27 0 116.0 115.5 116.5 113.0 117.5 4,278,200 495,061,164 115.72 25.24 25.14 25.35 24.59 25.57 19,658,214 25.183 1.75%
2000-03-24 0 114.0 113.5 114.5 113.0 118.0 3,290,350 377,065,262 114.60 24.81 24.70 24.92 24.59 25.68 15,119,070 24.940 -1.72%
2000-03-23 0 116.0 115.5 116.0 113.0 118.0 5,160,310 596,153,548 115.53 25.24 25.14 25.24 24.59 25.68 23,711,486 25.142 3.57%
2000-03-22 0 112.0 111.5 112.0 110.0 112.5 3,055,500 339,241,059 111.03 24.37 24.27 24.37 23.94 24.48 14,039,940 24.163 3.70%
2000-03-21 0 108.0 108.0 108.5 105.0 109.0 2,968,000 316,219,423 106.54 23.50 23.50 23.61 22.85 23.72 13,637,880 23.187 3.35%
2000-03-20 0 104.5 103.5 104.0 103.0 107.0 1,843,000 194,031,940 105.28 22.74 22.52 22.63 22.42 23.29 8,468,535 22.912 -1.42%
2000-03-17 0 106.0 105.5 106.5 103.0 108.0 4,048,420 426,652,791 105.39 23.07 22.96 23.18 22.42 23.50 18,602,381 22.935 5.47%
2000-03-16 0 100.5 100.0 101.0 100.0 107.0 4,649,870 479,871,191 103.20 21.87 21.76 21.98 21.76 23.29 21,366,028 22.460 -3.37%
2000-03-15 0 104.0 103.5 105.5 102.0 108.5 4,874,500 512,315,028 105.10 22.63 22.52 22.96 22.20 23.61 22,398,197 22.873 0.97%
2000-03-14 0 103.0 103.0 104.0 102.0 108.0 4,449,000 465,804,303 104.70 22.42 22.42 22.63 22.20 23.50 20,443,035 22.785 -3.74%
2000-03-13 0 107.0 106.0 108.5 106.0 113.5 5,287,690 580,723,705 109.83 23.29 23.07 23.61 23.07 24.70 24,296,793 23.901 -2.73%
2000-03-10 0 110.0 109.0 109.5 108.0 113.0 5,457,440 600,712,208 110.07 23.94 23.72 23.83 23.50 24.59 25,076,790 23.955 3.29%
2000-03-09 0 106.5 106.5 107.0 106.0 113.0 3,533,150 384,386,079 108.79 23.18 23.18 23.29 23.07 24.59 16,234,729 23.677 -3.18%
2000-03-08 0 110.0 109.5 110.0 105.0 113.0 3,207,000 349,000,577 108.82 23.94 23.83 23.94 22.85 24.59 14,736,079 23.683 0.00%
2000-03-07 0 110.0 110.0 111.0 104.5 111.0 3,446,267 371,404,195 107.77 23.94 23.94 24.16 22.74 24.16 15,835,504 23.454 2.33%
2000-03-06 0 107.5 107.0 107.5 104.0 108.5 3,020,500 319,757,284 105.86 23.40 23.29 23.40 22.63 23.61 13,879,116 23.039 5.39%
2000-03-03 0 102.0 102.0 102.5 99.25 105.0 3,044,200 311,698,983 102.39 22.20 22.20 22.31 21.60 22.85 13,988,017 22.283 0.49%
2000-03-02 0 101.5 100.5 101.5 99.25 103.0 2,844,520 284,898,170 100.16 22.09 21.87 22.09 21.60 22.42 13,070,493 21.797 0.50%
2000-03-01 0 101.0 101.5 102.0 100.0 105.0 3,085,600 315,430,320 102.23 21.98 22.09 22.20 21.76 22.85 14,178,249 22.247 -2.42%
2000-02-29 0 103.5 103.0 104.5 99.50 104.5 2,980,760 304,623,273 102.20 22.52 22.42 22.74 21.65 22.74 13,696,512 22.241 3.50%
2000-02-28 0 100.0 99.75 100.0 98.00 105.0 3,537,400 353,656,136 99.976 21.76 21.71 21.76 21.33 22.85 16,254,258 21.758 -4.31%
2000-02-25 0 104.5 104.5 105.0 103.0 108.0 2,798,555 293,423,607 104.85 22.74 22.74 22.85 22.42 23.50 12,859,285 22.818 -2.34%
2000-02-24 0 107.0 106.5 107.0 104.5 107.5 2,334,586 247,181,923 105.88 23.29 23.18 23.29 22.74 23.40 10,727,360 23.042 2.88%
2000-02-23 0 104.0 102.5 104.0 100.0 104.5 2,744,100 280,263,404 102.13 22.63 22.31 22.63 21.76 22.74 12,609,066 22.227 4.52%
2000-02-22 0 99.50 99.50 99.75 98.25 103.0 4,061,228 405,102,148 99.749 21.65 21.65 21.71 21.38 22.42 18,661,234 21.708 -1.97%
2000-02-21 0 101.5 101.0 101.5 100.0 103.0 3,704,200 378,096,212 102.07 22.09 21.98 22.09 21.76 22.42 17,020,699 22.214 -2.40%
2000-02-18 0 104.0 104.5 105.0 103.5 107.0 3,899,900 410,666,559 105.30 22.63 22.74 22.85 22.52 23.29 17,919,936 22.917 -3.70%
2000-02-17 0 108.0 107.0 107.5 106.0 109.5 4,320,000 467,120,269 108.13 23.50 23.29 23.40 23.07 23.83 19,850,284 23.532 -0.92%
2000-02-16 0 109.0 109.0 109.5 107.0 110.0 5,013,500 544,626,944 108.63 23.72 23.72 23.83 23.29 23.94 23,036,898 23.642 0.93%
2000-02-15 0 108.0 108.0 108.5 104.0 115.0 7,338,910 794,346,766 108.24 23.50 23.50 23.61 22.63 25.03 33,722,094 23.556 -5.68%
2000-02-14 0 114.5 114.0 114.5 113.5 122.0 3,999,374 466,236,839 116.58 24.92 24.81 24.92 24.70 26.55 18,377,016 25.371 -4.58%
2000-02-11 0 120.0 118.5 121.0 114.0 123.5 5,899,458 705,263,395 119.55 26.12 25.79 26.33 24.81 26.88 27,107,851 26.017 7.14%
2000-02-10 0 112.0 111.5 112.0 106.5 117.0 7,433,785 832,432,198 111.98 24.37 24.27 24.37 23.18 25.46 34,158,042 24.370 2.28%
2000-02-09 0 109.5 108.5 109.5 104.0 110.0 6,080,771 645,149,802 106.10 23.83 23.61 23.83 22.63 23.94 27,940,979 23.090 4.29%
2000-02-08 0 105.0 102.5 104.5 100.0 106.0 3,261,600 333,529,851 102.26 22.85 22.31 22.74 21.76 23.07 14,986,964 22.255 2.44%
2000-02-03 0 102.5 102.5 103.0 99.25 103.0 2,863,000 291,793,295 101.92 22.31 22.31 22.42 21.60 22.42 13,155,408 22.180 0.49%
2000-02-02 0 102.0 102.0 102.5 99.50 102.5 3,382,200 341,168,791 100.87 22.20 22.20 22.31 21.65 22.31 15,541,118 21.953 3.03%
2000-02-01 0 99.00 99.00 99.50 97.00 100.0 3,759,540 369,235,648 98.213 21.55 21.55 21.65 21.11 21.76 17,274,985 21.374 0.76%
2000-01-31 0 98.25 97.50 98.25 97.50 100.0 4,106,675 405,416,879 98.721 21.38 21.22 21.38 21.22 21.76 18,870,061 21.485 -4.61%
2000-01-28 0 103.0 102.5 103.5 99.75 103.5 6,052,820 615,132,314 101.63 22.42 22.31 22.52 21.71 22.52 27,812,545 22.117 1.48%
2000-01-27 0 101.5 101.0 102.0 98.25 102.0 4,640,270 465,751,842 100.37 22.09 21.98 22.20 21.38 22.20 21,321,916 21.844 3.57%
2000-01-26 0 98.00 98.00 98.25 95.50 98.50 4,270,222 414,188,634 96.995 21.33 21.33 21.38 20.78 21.44 19,621,555 21.109 3.70%
2000-01-25 0 94.50 94.25 94.75 92.50 95.75 3,256,500 308,143,011 94.624 20.57 20.51 20.62 20.13 20.84 14,963,530 20.593 0.53%
2000-01-24 0 94.00 93.50 94.00 92.25 96.00 4,174,973 391,583,262 93.793 20.46 20.35 20.46 20.08 20.89 19,183,889 20.412 1.62%
2000-01-21 0 92.50 92.00 92.25 90.75 94.50 4,206,790 388,374,907 92.321 20.13 20.02 20.08 19.75 20.57 19,330,087 20.092 0.27%
2000-01-20 0 92.25 92.00 92.25 91.50 93.25 3,034,750 280,401,388 92.397 20.08 20.02 20.08 19.91 20.29 13,944,595 20.108 0.27%
2000-01-19 0 92.00 91.75 92.00 90.00 92.00 5,664,970 516,638,494 91.199 20.02 19.97 20.02 19.59 20.02 26,030,385 19.848 -1.08%
2000-01-18 0 93.00 92.50 92.75 87.75 93.50 3,481,770 317,436,087 91.171 20.24 20.13 20.19 19.10 20.35 15,998,640 19.841 5.68%
2000-01-17 0 88.00 88.00 88.50 87.25 89.00 2,220,600 195,121,836 87.869 19.15 19.15 19.26 18.99 19.37 10,203,597 19.123 0.28%
2000-01-14 0 87.75 87.50 87.75 86.25 89.75 2,789,959 246,067,152 88.197 19.10 19.04 19.10 18.77 19.53 12,819,787 19.194 -1.13%
2000-01-13 0 88.75 88.75 89.25 88.25 90.75 2,501,400 223,055,445 89.172 19.31 19.31 19.42 19.21 19.75 11,493,866 19.406 -1.39%
2000-01-12 0 90.00 89.75 90.00 88.75 92.25 3,898,000 353,025,677 90.566 19.59 19.53 19.59 19.31 20.08 17,911,205 19.710 -1.64%
2000-01-11 0 91.50 91.00 91.50 89.50 92.50 4,414,000 403,184,038 91.342 19.91 19.80 19.91 19.48 20.13 20,282,211 19.879 2.23%
2000-01-10 0 89.50 89.00 89.75 89.25 93.00 3,713,250 335,845,701 90.445 19.48 19.37 19.53 19.42 20.24 17,062,284 19.684 1.42%
2000-01-07 0 88.25 88.00 88.50 86.50 89.00 4,323,899 378,458,350 87.527 19.21 19.15 19.26 18.82 19.37 19,868,200 19.048 1.73%
2000-01-06 0 86.75 86.50 86.75 85.00 92.50 7,462,000 651,197,138 87.268 18.88 18.82 18.88 18.50 20.13 34,287,690 18.992 -4.93%
2000-01-05 0 91.25 91.00 91.25 90.75 95.00 4,330,142 400,433,598 92.476 19.86 19.80 19.86 19.75 20.67 19,896,886 20.125 -7.12%
2000-01-04 0 98.25 98.00 98.50 98.00 101.0 2,283,105 226,885,911 99.376 21.38 21.33 21.44 21.33 21.98 10,490,806 21.627 -3.20%
2000-01-03 0 101.5 101.0 101.5 98.75 101.5 2,597,500 260,290,785 100.21 22.09 21.98 22.09 21.49 22.09 11,935,443 21.808 2.78%
1999-12-30 0 98.75 98.25 98.50 97.25 98.75 762,100 74,830,629 98.190 21.49 21.38 21.44 21.16 21.49 3,501,829 21.369 1.80%
1999-12-29 0 97.00 96.75 97.00 96.75 99.25 620,840 60,553,888 97.535 21.11 21.06 21.11 21.06 21.60 2,852,743 21.227 -1.77%
1999-12-28 0 98.75 98.00 98.75 97.25 98.75 867,000 85,084,803 98.137 21.49 21.33 21.49 21.16 21.49 3,983,842 21.357 0.25%
1999-12-24 0 98.50 98.25 98.50 97.25 98.50 1,004,000 98,528,198 98.136 21.44 21.38 21.44 21.16 21.44 4,613,353 21.357 1.81%
1999-12-23 0 96.75 96.50 96.75 96.50 97.25 1,655,020 160,472,793 96.961 21.06 21.00 21.06 21.00 21.16 7,604,772 21.102 0.00%
1999-12-22 0 96.75 96.50 97.00 96.50 99.50 1,568,100 152,801,017 97.443 21.06 21.00 21.11 21.00 21.65 7,205,377 21.207 -1.28%
1999-12-21 0 98.00 97.50 98.00 94.75 98.50 2,027,800 195,205,612 96.265 21.33 21.22 21.33 20.62 21.44 9,317,687 20.950 0.00%
1999-12-20 0 98.00 98.00 98.25 94.00 98.50 2,299,616 222,421,766 96.721 21.33 21.33 21.38 20.46 21.44 10,566,674 21.049 2.89%
1999-12-17 0 95.25 95.00 95.25 94.50 96.00 3,016,912 286,404,225 94.933 20.73 20.67 20.73 20.57 20.89 13,862,630 20.660 1.87%
1999-12-16 0 93.50 93.00 93.50 91.25 93.75 2,547,260 236,806,799 92.965 20.35 20.24 20.35 19.86 20.40 11,704,591 20.232 -0.27%
1999-12-15 0 93.75 93.75 94.00 93.25 97.00 2,744,687 260,578,989 94.939 20.40 20.40 20.46 20.29 21.11 12,611,763 20.662 -3.85%
1999-12-14 0 97.50 97.25 97.75 96.75 100.0 2,184,200 214,870,229 98.375 21.22 21.16 21.27 21.06 21.76 10,036,340 21.409 -2.01%
1999-12-13 0 99.50 99.50 99.75 97.00 99.50 2,735,357 270,624,371 98.936 21.65 21.65 21.71 21.11 21.65 12,568,892 21.531 1.79%
1999-12-10 0 97.75 97.75 98.00 97.75 100.0 3,015,738 297,335,188 98.595 21.27 21.27 21.33 21.27 21.76 13,857,235 21.457 -0.51%
1999-12-09 0 98.25 98.25 98.50 94.00 99.00 3,434,022 332,063,249 96.698 21.38 21.38 21.44 20.46 21.55 15,779,239 21.044 3.42%
1999-12-08 0 95.00 94.75 95.00 94.00 95.00 2,423,861 229,071,803 94.507 20.67 20.62 20.67 20.46 20.67 11,137,576 20.567 0.26%
1999-12-07 0 94.75 94.75 95.00 94.00 95.50 2,874,520 272,319,255 94.736 20.62 20.62 20.67 20.46 20.78 13,208,342 20.617 -0.79%
1999-12-06 0 95.50 95.50 95.75 93.75 96.50 3,420,000 325,035,612 95.040 20.78 20.78 20.84 20.40 21.00 15,714,808 20.683 0.79%
1999-12-03 0 94.75 95.00 95.25 94.00 95.50 3,247,420 306,489,020 94.379 20.62 20.67 20.73 20.46 20.78 14,921,808 20.540 0.26%
1999-12-02 0 94.50 93.75 94.50 91.50 94.50 4,077,160 378,826,896 92.914 20.57 20.40 20.57 19.91 20.57 18,734,441 20.221 4.71%
1999-12-01 0 90.25 89.50 90.25 86.25 90.50 4,089,121 364,735,940 89.197 19.64 19.48 19.64 18.77 19.70 18,789,401 19.412 3.44%
1999-11-30 0 87.25 86.75 87.50 86.00 87.50 5,134,192 445,525,859 86.776 18.99 18.88 19.04 18.72 19.04 23,591,474 18.885 1.45%
1999-11-29 0 86.00 85.75 86.25 84.75 86.50 3,417,000 292,036,529 85.466 18.72 18.66 18.77 18.44 18.82 15,701,023 18.600 1.18%
1999-11-26 0 85.00 85.00 85.25 83.25 86.00 3,256,400 276,838,509 85.014 18.50 18.50 18.55 18.12 18.72 14,963,071 18.501 2.41%
1999-11-25 0 83.00 83.00 83.25 82.75 86.25 4,975,600 422,054,659 84.825 18.06 18.06 18.12 18.01 18.77 22,862,748 18.460 -4.60%
1999-11-24 0 87.00 87.00 87.25 85.00 87.75 2,786,200 241,962,606 86.843 18.93 18.93 18.99 18.50 19.10 12,802,514 18.900 -1.14%
1999-11-23 0 88.00 87.75 88.25 84.50 88.75 5,566,700 480,369,227 86.293 19.15 19.10 19.21 18.39 19.31 25,578,837 18.780 0.28%
1999-11-22 0 87.75 86.50 87.75 85.25 88.00 3,778,772 327,382,330 86.637 19.10 18.82 19.10 18.55 19.15 17,363,356 18.855 0.29%
1999-11-19 0 87.50 87.50 87.75 84.50 90.25 7,269,700 638,520,709 87.833 19.04 19.04 19.10 18.39 19.64 33,404,076 19.115 4.17%
1999-11-18 0 84.00 83.50 83.75 82.25 84.00 3,587,178 299,130,831 83.389 18.28 18.17 18.23 17.90 18.28 16,482,987 18.148 0.90%
1999-11-17 0 83.25 83.00 83.50 82.75 86.00 5,275,273 441,288,007 83.652 18.12 18.06 18.17 18.01 18.72 24,239,738 18.205 -1.19%
1999-11-16 0 84.25 83.75 84.50 80.50 84.50 8,512,868 700,421,920 82.278 18.34 18.23 18.39 17.52 18.39 39,116,400 17.906 3.69%
1999-11-15 0 81.25 80.75 81.00 77.00 81.75 9,677,318 771,327,138 79.705 17.68 17.57 17.63 16.76 17.79 44,467,016 17.346 6.91%
1999-11-12 0 76.00 76.25 76.50 72.25 76.75 8,453,560 628,157,179 74.307 16.54 16.59 16.65 15.72 16.70 38,843,881 16.171 4.11%
1999-11-11 0 73.00 73.00 73.25 71.50 73.50 5,780,600 419,402,299 72.553 15.89 15.89 15.94 15.56 16.00 26,561,702 15.790 0.34%
1999-11-10 0 72.75 72.50 72.75 70.75 72.75 2,965,000 211,805,849 71.435 15.83 15.78 15.83 15.40 15.83 13,624,095 15.546 2.83%
1999-11-09 0 70.75 70.50 70.75 69.75 72.25 2,893,900 205,124,440 70.882 15.40 15.34 15.40 15.18 15.72 13,297,393 15.426 -1.05%
1999-11-08 0 71.50 71.75 72.00 71.00 72.75 5,317,500 382,299,902 71.895 15.56 15.61 15.67 15.45 15.83 24,433,770 15.646 0.35%
1999-11-05 0 71.25 71.25 71.50 71.00 72.00 2,671,200 190,952,543 71.486 15.51 15.51 15.56 15.45 15.67 12,274,092 15.557 -1.38%
1999-11-04 0 72.25 72.00 72.50 70.00 72.50 4,840,000 346,463,122 71.583 15.72 15.67 15.78 15.23 15.78 22,239,670 15.579 3.58%
1999-11-03 0 69.75 69.50 70.00 69.50 71.25 2,814,250 197,868,445 70.309 15.18 15.13 15.23 15.13 15.51 12,931,403 15.301 -1.06%
1999-11-02 0 70.50 70.50 70.75 70.25 71.00 2,564,120 180,857,807 70.534 15.34 15.34 15.40 15.29 15.45 11,782,063 15.350 -0.35%
1999-11-01 0 70.75 70.50 71.00 70.50 71.00 3,278,300 232,047,987 70.783 15.40 15.34 15.45 15.34 15.45 15,063,700 15.404 0.35%
1999-10-29 0 70.50 70.50 70.75 69.75 71.00 5,089,790 357,580,210 70.254 15.34 15.34 15.40 15.18 15.45 23,387,448 15.289 2.92%
1999-10-28 0 68.50 68.50 68.75 68.00 70.50 6,157,982 427,678,659 69.451 14.91 14.91 14.96 14.80 15.34 28,295,762 15.115 2.62%
1999-10-27 0 66.75 66.75 67.00 66.25 69.00 4,162,350 279,829,782 67.229 14.53 14.53 14.58 14.42 15.02 19,125,886 14.631 -3.26%
1999-10-26 0 69.00 69.00 69.25 68.00 69.50 4,091,200 283,296,256 69.245 15.02 15.02 15.07 14.80 15.13 18,798,954 15.070 -0.36%
1999-10-25 0 69.25 69.00 69.25 69.00 71.50 4,204,857 294,151,568 69.955 15.07 15.02 15.07 15.02 15.56 19,321,205 15.224 -1.42%
1999-10-22 0 70.25 70.00 70.50 67.50 70.75 9,317,177 646,229,903 69.359 15.29 15.23 15.34 14.69 15.40 42,812,178 15.095 4.07%
1999-10-21 0 67.50 67.25 67.75 66.25 68.25 7,656,072 514,832,904 67.245 14.69 14.64 14.74 14.42 14.85 35,179,445 14.634 2.66%
1999-10-20 0 65.75 65.50 65.75 62.00 66.00 9,039,293 579,502,734 64.109 14.31 14.25 14.31 13.49 14.36 41,535,308 13.952 9.13%
1999-10-19 0 60.25 60.00 60.25 58.50 61.75 7,594,778 454,314,539 59.819 13.11 13.06 13.11 12.73 13.44 34,897,801 13.018 0.42%
1999-10-15 0 60.00 59.75 60.00 59.75 61.00 4,020,000 242,677,917 60.368 13.06 13.00 13.06 13.00 13.28 18,471,792 13.138 -2.04%
1999-10-14 0 61.25 61.00 61.50 60.50 62.25 7,209,147 442,428,575 61.370 13.33 13.28 13.38 13.17 13.55 33,125,837 13.356 -1.61%
1999-10-13 0 62.25 62.00 62.25 60.00 62.25 8,897,560 545,630,719 61.324 13.55 13.49 13.55 13.06 13.55 40,884,049 13.346 0.40%
1999-10-12 0 62.00 62.00 62.25 61.75 63.75 3,519,000 219,974,075 62.510 13.49 13.49 13.55 13.44 13.87 16,169,710 13.604 -2.75%
1999-10-11 0 63.75 63.50 63.75 63.25 64.50 3,017,700 192,482,880 63.785 13.87 13.82 13.87 13.77 14.04 13,866,250 13.881 0.00%
1999-10-08 0 63.75 63.50 63.75 62.75 64.00 3,375,000 214,258,026 63.484 13.87 13.82 13.87 13.66 13.93 15,508,034 13.816 0.92%
1999-10-07 0 63.50 63.50 63.75 63.25 65.00 6,855,000 437,928,404 63.885 13.75 13.75 13.80 13.69 14.07 31,663,089 13.831 -0.39%
1999-10-06 0 63.75 63.75 64.00 63.75 65.50 6,367,800 411,072,323 64.555 13.80 13.80 13.86 13.80 14.18 29,412,723 13.976 -1.54%
1999-10-05 0 64.75 64.50 64.75 63.00 64.75 7,449,450 477,599,501 64.112 14.02 13.96 14.02 13.64 14.02 34,408,840 13.880 1.97%
1999-10-04 0 63.50 63.50 63.75 63.25 65.00 8,009,865 514,239,099 64.201 13.75 13.75 13.80 13.69 14.07 36,997,384 13.899 -1.93%
1999-09-30 0 64.75 64.50 64.75 64.50 66.00 2,847,000 185,505,582 65.158 14.02 13.96 14.02 13.96 14.29 13,150,228 14.107 -1.15%
1999-09-29 0 65.50 65.25 65.50 64.75 66.00 2,979,390 194,411,012 65.252 14.18 14.13 14.18 14.02 14.29 13,761,735 14.127 -0.76%
1999-09-28 0 66.00 66.00 66.50 65.25 66.75 1,761,000 116,425,916 66.114 14.29 14.29 14.40 14.13 14.45 8,134,019 14.313 1.15%
1999-09-27 0 65.25 65.00 65.25 65.00 68.00 3,510,600 232,986,571 66.367 14.13 14.07 14.13 14.07 14.72 16,215,382 14.368 -2.97%
1999-09-24 0 67.25 67.25 67.50 66.00 67.50 3,249,900 217,845,108 67.031 14.56 14.56 14.61 14.29 14.61 15,011,214 14.512 -1.10%
1999-09-23 0 68.00 68.00 68.25 67.50 68.50 1,921,000 130,339,719 67.850 14.72 14.72 14.78 14.61 14.83 8,873,055 14.689 0.74%
1999-09-22 0 67.50 67.50 67.75 66.50 68.00 2,706,000 182,831,310 67.565 14.61 14.61 14.67 14.40 14.72 12,498,952 14.628 -1.46%
1999-09-21 0 68.50 68.50 68.75 68.50 69.75 1,912,500 132,282,580 69.167 14.83 14.83 14.88 14.83 15.10 8,833,794 14.975 -1.08%
1999-09-20 0 69.25 69.00 69.25 68.50 70.00 2,194,000 151,473,168 69.040 14.99 14.94 14.99 14.83 15.15 10,134,036 14.947 0.00%
1999-09-17 0 69.25 69.00 69.25 67.75 69.75 4,587,100 315,391,993 68.756 14.99 14.94 14.99 14.67 15.10 21,187,711 14.886 0.00%
1999-09-15 0 69.25 69.00 69.25 69.00 71.50 2,928,905 205,166,460 70.049 14.99 14.94 14.99 14.94 15.48 13,528,546 15.165 -3.82%
1999-09-14 0 72.00 72.00 72.25 71.25 72.25 1,760,650 126,875,229 72.062 15.59 15.59 15.64 15.43 15.64 8,132,402 15.601 0.00%
1999-09-13 0 72.00 72.00 72.25 71.50 74.00 3,416,500 248,463,108 72.724 15.59 15.59 15.64 15.48 16.02 15,780,736 15.745 0.70%
1999-09-10 0 71.50 71.50 71.75 70.75 72.00 5,161,590 369,064,051 71.502 15.48 15.48 15.53 15.32 15.59 23,841,267 15.480 1.06%
1999-09-09 0 70.75 70.50 70.75 68.75 70.75 4,540,859 318,319,768 70.101 15.32 15.26 15.32 14.88 15.32 20,974,124 15.177 2.91%
1999-09-08 0 68.75 68.50 69.00 68.00 69.00 1,515,800 104,021,056 68.625 14.88 14.83 14.94 14.72 14.94 7,001,446 14.857 0.73%
1999-09-07 0 68.25 67.75 68.25 67.50 69.00 1,727,500 117,878,437 68.236 14.78 14.67 14.78 14.61 14.94 7,979,283 14.773 0.37%
1999-09-06 0 68.00 67.75 68.25 67.75 68.25 1,414,360 95,945,831 67.837 14.72 14.67 14.78 14.67 14.78 6,532,897 14.687 1.87%
1999-09-03 0 66.75 66.50 66.75 66.25 67.25 2,365,670 157,836,798 66.720 14.45 14.40 14.45 14.34 14.56 10,926,976 14.445 -1.11%
1999-09-02 0 67.50 67.25 67.50 67.00 68.50 2,867,412 193,876,955 67.614 14.61 14.56 14.61 14.51 14.83 13,244,511 14.638 -1.46%
1999-09-01 0 68.50 68.25 68.50 67.75 69.00 2,857,200 195,377,369 68.381 14.83 14.78 14.83 14.67 14.94 13,197,342 14.804 1.48%
1999-08-31 0 67.50 67.25 67.75 67.00 68.50 4,853,000 329,008,211 67.795 14.61 14.56 14.67 14.51 14.83 22,415,897 14.677 -2.17%
1999-08-30 0 69.00 68.75 69.00 68.00 69.75 3,683,102 253,452,170 68.815 14.94 14.88 14.94 14.72 15.10 17,012,164 14.898 1.47%
1999-08-27 0 68.00 68.00 68.25 67.50 69.25 3,680,000 251,059,818 68.223 14.72 14.72 14.78 14.61 14.99 16,997,836 14.770 -3.55%
1999-08-26 0 70.50 70.00 70.25 70.00 70.75 4,160,800 292,095,687 70.202 15.26 15.15 15.21 15.15 15.32 19,218,641 15.199 1.08%
1999-08-25 0 69.75 69.75 70.00 68.75 70.25 4,343,672 302,198,707 69.572 15.10 15.10 15.15 14.88 15.21 20,063,322 15.062 0.00%
1999-08-24 0 69.75 69.75 70.00 69.25 71.00 2,767,000 192,880,646 69.707 15.10 15.10 15.15 14.99 15.37 12,780,710 15.092 0.36%
1999-08-23 0 69.50 69.00 69.50 69.00 71.00 2,462,000 172,214,173 69.949 15.05 14.94 15.05 14.94 15.37 11,371,922 15.144 1.09%
1999-08-20 0 68.75 68.50 68.75 67.25 69.25 5,986,037 409,310,889 68.378 14.88 14.83 14.88 14.56 14.99 27,649,369 14.804 2.61%
1999-08-19 0 67.00 66.75 67.25 64.50 67.50 5,244,720 346,983,151 66.159 14.51 14.45 14.56 13.96 14.61 24,225,242 14.323 2.29%
1999-08-18 0 65.50 65.50 65.75 64.75 66.00 6,099,000 398,843,799 65.395 14.18 14.18 14.23 14.02 14.29 28,171,142 14.158 2.75%
1999-08-17 0 63.75 63.50 64.00 63.50 64.25 3,225,400 205,680,130 63.769 13.80 13.75 13.86 13.75 13.91 14,898,049 13.806 0.00%
1999-08-16 0 63.75 63.75 64.00 62.50 65.50 6,204,880 398,263,106 64.185 13.80 13.80 13.86 13.53 14.18 28,660,200 13.896 0.79%
1999-08-13 0 63.25 63.00 63.50 62.25 64.50 5,883,200 375,668,473 63.854 13.69 13.64 13.75 13.48 13.96 27,174,367 13.824 -3.44%
1999-08-12 0 65.50 65.25 65.50 64.75 65.75 5,136,700 334,847,807 65.187 14.18 14.13 14.18 14.02 14.23 23,726,301 14.113 1.95%
1999-08-11 0 64.25 64.00 64.50 63.50 65.50 6,698,190 434,119,738 64.811 13.91 13.86 13.96 13.75 14.18 30,938,787 14.032 -2.28%
1999-08-10 0 65.75 65.75 66.00 65.00 68.50 3,264,500 217,699,940 66.687 14.23 14.23 14.29 14.07 14.83 15,078,651 14.438 -2.23%
1999-08-09 0 67.25 67.25 67.50 66.50 67.50 1,228,700 82,239,239 66.932 14.56 14.56 14.61 14.40 14.61 5,675,337 14.491 0.00%
1999-08-06 0 67.25 67.00 67.25 67.00 68.00 1,569,000 105,768,959 67.412 14.56 14.51 14.56 14.51 14.72 7,247,175 14.595 -0.37%
1999-08-05 0 67.50 67.50 67.75 67.00 69.00 2,669,800 181,281,397 67.901 14.61 14.61 14.67 14.51 14.94 12,331,746 14.700 -2.53%
1999-08-04 0 69.25 69.25 69.50 68.75 69.75 3,082,500 213,941,595 69.405 14.99 14.99 15.05 14.88 15.10 14,237,997 15.026 0.00%
1999-08-03 0 69.25 69.00 69.25 68.50 69.50 2,106,550 145,197,245 68.927 14.99 14.94 14.99 14.83 15.05 9,730,107 14.922 0.36%
1999-08-02 0 69.00 69.00 69.25 67.50 69.25 4,946,000 338,368,565 68.413 14.94 14.94 14.99 14.61 14.99 22,845,462 14.811 1.47%
1999-07-30 0 68.00 67.75 68.00 65.50 68.75 4,205,000 282,172,197 67.104 14.72 14.67 14.72 14.18 14.88 19,422,799 14.528 0.37%
1999-07-29 0 67.75 67.50 67.75 67.25 68.25 3,015,800 204,558,783 67.829 14.67 14.61 14.67 14.56 14.78 13,929,912 14.685 -0.37%
1999-07-28 0 68.00 67.75 68.00 66.50 68.25 4,666,620 314,687,912 67.434 14.72 14.67 14.72 14.40 14.78 21,555,012 14.599 1.12%
1999-07-27 0 67.25 67.50 67.75 64.50 67.75 4,154,550 276,174,619 66.475 14.56 14.61 14.67 13.96 14.67 19,189,772 14.392 3.07%
1999-07-26 0 65.25 64.75 65.00 64.75 67.00 5,535,070 363,460,920 65.665 14.13 14.02 14.07 14.02 14.51 25,566,362 14.216 -1.51%
1999-07-23 0 66.25 66.25 66.50 65.25 68.00 6,821,590 451,614,408 66.204 14.34 14.34 14.40 14.13 14.72 31,508,769 14.333 -2.57%
1999-07-22 0 68.00 67.75 68.25 67.00 69.50 4,354,000 297,523,544 68.333 14.72 14.67 14.78 14.51 15.05 20,111,027 14.794 -1.09%
1999-07-21 0 68.75 68.50 68.75 68.00 69.25 5,460,568 375,538,840 68.773 14.88 14.83 14.88 14.72 14.99 25,222,239 14.889 -1.79%
1999-07-20 0 70.00 69.75 70.00 69.00 70.25 3,391,600 236,051,627 69.599 15.15 15.10 15.15 14.94 15.21 15,665,723 15.068 2.94%
1999-07-19 0 68.00 68.00 68.25 67.75 69.00 2,063,841 140,887,612 68.265 14.72 14.72 14.78 14.67 14.94 9,532,835 14.779 -0.73%
1999-07-16 0 68.50 68.50 68.75 67.50 70.50 4,492,818 308,164,867 68.591 14.83 14.83 14.88 14.61 15.26 20,752,224 14.850 -2.14%
1999-07-15 0 70.00 69.75 70.00 68.75 70.25 2,770,710 193,015,962 69.663 15.15 15.10 15.15 14.88 15.21 12,797,846 15.082 0.00%
1999-07-14 0 70.00 69.75 70.00 68.00 70.50 4,655,783 321,652,112 69.087 15.15 15.10 15.15 14.72 15.26 21,504,956 14.957 -0.71%
1999-07-13 0 70.50 70.25 70.50 70.25 71.25 2,810,900 199,010,071 70.799 15.26 15.21 15.26 15.21 15.43 12,983,483 15.328 -0.70%
1999-07-12 0 71.00 71.00 71.25 71.00 73.25 1,541,000 111,605,037 72.424 15.37 15.37 15.43 15.37 15.86 7,117,844 15.680 -1.73%
1999-07-09 0 72.25 72.25 72.50 70.75 72.75 2,944,000 212,564,550 72.203 15.64 15.64 15.70 15.32 15.75 13,598,269 15.632 0.35%
1999-07-08 0 72.00 71.75 72.00 70.25 73.25 3,053,160 219,897,631 72.023 15.59 15.53 15.59 15.21 15.86 14,102,477 15.593 0.35%
1999-07-07 0 71.75 71.75 72.00 71.75 72.75 3,922,700 283,610,529 72.300 15.53 15.53 15.59 15.53 15.75 18,118,862 15.653 -0.69%
1999-07-06 0 72.25 72.00 72.25 72.00 73.75 3,605,600 261,309,494 72.473 15.64 15.59 15.64 15.59 15.97 16,654,184 15.690 -2.36%
1999-07-05 0 74.00 73.75 74.00 72.75 74.00 6,210,000 455,472,577 73.345 16.02 15.97 16.02 15.75 16.02 28,683,849 15.879 2.07%
1999-07-02 0 72.50 72.25 72.50 71.50 72.75 8,309,105 598,828,138 72.069 15.70 15.64 15.70 15.48 15.75 38,379,567 15.603 5.07%
1999-06-30 0 69.00 68.75 69.00 68.75 71.75 2,771,796 196,005,088 70.714 14.94 14.88 14.94 14.88 15.53 12,802,863 15.309 -3.50%
1999-06-29 0 71.50 71.25 71.50 70.75 72.00 4,560,020 325,109,635 71.296 15.48 15.43 15.48 15.32 15.59 21,062,629 15.435 0.70%
1999-06-28 0 71.00 70.75 71.00 70.50 71.50 1,863,150 132,282,198 70.999 15.37 15.32 15.37 15.26 15.48 8,605,847 15.371 0.00%
1999-06-25 0 71.00 70.75 71.00 70.25 71.50 2,786,320 197,835,456 71.002 15.37 15.32 15.37 15.21 15.48 12,869,949 15.372 0.71%
1999-06-24 0 70.50 70.25 70.50 69.75 70.75 3,489,900 245,600,484 70.375 15.26 15.21 15.26 15.10 15.32 16,119,769 15.236 -0.35%
1999-06-23 0 70.75 70.50 70.75 69.25 71.50 5,111,600 360,835,554 70.592 15.32 15.26 15.32 14.99 15.48 23,610,364 15.283 -1.39%
1999-06-22 0 71.75 71.75 72.00 71.00 72.50 7,642,100 547,172,809 71.600 15.53 15.53 15.59 15.37 15.70 35,298,686 15.501 0.35%
1999-06-21 0 71.50 71.25 71.50 67.50 71.75 12,544,309 869,574,457 69.320 15.48 15.43 15.48 14.61 15.53 57,941,878 15.008 7.92%
1999-06-17 0 66.25 66.00 66.25 65.75 66.50 7,533,800 497,734,558 66.067 14.34 14.29 14.34 14.23 14.40 34,798,451 14.303 2.32%
1999-06-16 0 64.75 64.50 64.75 63.75 65.25 5,288,300 341,948,459 64.661 14.02 13.96 14.02 13.80 14.13 24,426,537 13.999 1.97%
1999-06-15 0 63.50 63.25 63.50 62.75 64.25 3,531,500 224,397,362 63.542 13.75 13.69 13.75 13.59 13.91 16,311,918 13.757 -0.39%
1999-06-14 0 63.75 63.50 63.75 63.25 64.50 5,594,000 357,833,935 63.967 13.80 13.75 13.80 13.69 13.96 25,838,559 13.849 -1.16%
1999-06-11 0 64.50 64.25 64.50 63.75 65.00 6,533,680 421,547,261 64.519 13.96 13.91 13.96 13.80 14.07 30,178,919 13.968 0.00%
1999-06-10 0 64.50 64.25 64.50 63.75 66.00 5,922,000 387,219,490 65.387 13.96 13.91 13.96 13.80 14.29 27,353,583 14.156 -0.77%
1999-06-09 0 65.00 64.75 65.00 64.25 65.25 4,456,187 289,503,199 64.967 14.07 14.02 14.07 13.91 14.13 20,583,026 14.065 0.39%
1999-06-08 0 64.75 64.75 65.00 64.25 65.50 5,860,140 381,232,839 65.055 14.02 14.02 14.07 13.91 14.18 27,067,853 14.084 0.00%
1999-06-07 0 64.75 64.50 64.75 64.00 65.25 1,771,200 114,711,819 64.765 14.02 13.96 14.02 13.86 14.13 8,181,133 14.022 1.97%
1999-06-04 0 63.50 63.00 63.50 62.75 64.75 3,663,060 234,190,648 63.933 13.75 13.64 13.75 13.59 14.02 16,919,591 13.841 -1.17%
1999-06-03 0 64.25 64.25 64.50 64.00 64.75 2,996,840 193,539,460 64.581 13.91 13.91 13.96 13.86 14.02 13,842,336 13.982 -0.77%
1999-06-02 0 64.75 64.75 65.25 64.25 65.75 4,736,118 308,221,456 65.079 14.02 14.02 14.13 13.91 14.23 21,876,021 14.089 0.39%
1999-06-01 0 64.50 64.50 64.75 63.50 64.75 2,070,000 132,855,814 64.182 13.96 13.96 14.02 13.75 14.02 9,561,283 13.895 1.18%
1999-05-31 0 63.75 63.75 64.00 62.50 64.25 3,310,000 210,083,448 63.469 13.80 13.80 13.86 13.53 13.91 15,288,815 13.741 1.19%
1999-05-28 0 63.00 62.75 63.00 62.00 63.50 3,415,000 214,150,905 62.709 13.64 13.59 13.64 13.42 13.75 15,773,807 13.576 -2.70%
1999-05-27 0 64.75 64.75 65.00 64.00 65.75 3,568,238 230,365,086 64.560 14.02 14.02 14.07 13.86 14.23 16,481,610 13.977 0.39%
1999-05-26 0 64.50 64.25 64.50 63.00 64.75 3,699,040 236,508,965 63.938 13.96 13.91 13.96 13.64 14.02 17,085,782 13.842 1.18%
1999-05-25 0 63.75 63.50 64.00 62.50 64.50 2,199,000 140,331,474 63.816 13.80 13.75 13.86 13.53 13.96 10,157,131 13.816 0.00%
1999-05-24 0 63.75 63.75 64.00 62.00 64.00 2,767,500 174,014,904 62.878 13.80 13.80 13.86 13.42 13.86 12,783,020 13.613 2.00%
1999-05-21 0 62.50 62.75 63.00 62.25 64.00 4,840,450 304,197,447 62.845 13.53 13.59 13.64 13.48 13.86 22,357,929 13.606 -1.96%
1999-05-20 0 63.75 63.50 63.75 63.25 65.50 4,973,400 319,112,761 64.164 13.80 13.75 13.80 13.69 14.18 22,972,022 13.891 -1.16%
1999-05-19 0 64.50 64.50 64.75 64.25 66.00 4,310,300 280,129,228 64.991 13.96 13.96 14.02 13.91 14.29 19,909,178 14.070 -3.37%
1999-05-18 0 66.75 66.25 66.75 66.00 67.50 2,827,000 188,307,637 66.610 14.45 14.34 14.45 14.29 14.61 13,057,849 14.421 -0.18%
1999-05-17 0 67.75 67.75 68.00 66.75 67.75 3,226,200 217,571,192 67.439 14.48 14.48 14.53 14.26 14.48 15,097,849 14.411 -1.45%
1999-05-14 0 68.75 68.75 69.25 68.50 71.00 2,070,900 144,166,260 69.615 14.69 14.69 14.80 14.64 15.17 9,691,320 14.876 -2.14%
1999-05-13 0 70.25 70.00 70.25 69.50 70.25 3,989,799 279,023,993 69.934 15.01 14.96 15.01 14.85 15.01 18,671,311 14.944 1.08%
1999-05-12 0 69.50 69.75 70.00 69.00 70.25 5,397,497 375,139,788 69.503 14.85 14.90 14.96 14.74 15.01 25,259,003 14.852 0.36%
1999-05-11 0 69.25 69.00 69.25 67.75 70.50 4,779,000 329,043,774 68.852 14.80 14.74 14.80 14.48 15.06 22,364,584 14.713 -1.77%
1999-05-10 0 70.50 70.25 70.50 68.00 70.50 5,141,000 358,240,152 69.683 15.06 15.01 15.06 14.53 15.06 24,058,658 14.890 2.17%
1999-05-07 0 69.00 68.75 69.00 68.75 71.25 3,069,500 214,401,695 69.849 14.74 14.69 14.74 14.69 15.23 14,364,531 14.926 -3.50%
1999-05-06 0 71.50 71.00 71.50 70.50 74.00 5,725,000 411,382,990 71.857 15.28 15.17 15.28 15.06 15.81 26,791,640 15.355 -0.69%
1999-05-05 0 72.00 72.00 72.25 71.00 73.50 4,985,937 359,780,881 72.159 15.39 15.39 15.44 15.17 15.71 23,333,000 15.419 0.35%
1999-05-04 0 71.75 71.50 71.75 71.25 72.75 3,820,500 273,289,525 71.532 15.33 15.28 15.33 15.23 15.55 17,879,032 15.285 2.14%
1999-05-03 0 70.25 70.00 70.25 69.25 71.00 3,246,600 227,621,249 70.111 15.01 14.96 15.01 14.80 15.17 15,193,317 14.982 -0.35%
1999-04-30 0 70.50 70.50 70.75 69.00 71.00 6,066,232 425,233,145 70.098 15.06 15.06 15.12 14.74 15.17 28,388,524 14.979 2.17%
1999-04-29 0 69.00 69.00 69.25 67.50 69.75 3,832,335 264,355,543 68.980 14.74 14.74 14.80 14.42 14.90 17,934,417 14.740 -1.08%
1999-04-28 0 69.75 69.50 69.75 69.25 73.25 7,762,000 554,126,571 71.390 14.90 14.85 14.90 14.80 15.65 36,324,316 15.255 -1.41%
1999-04-27 0 70.75 70.75 71.00 70.00 71.25 4,534,864 319,975,824 70.559 15.12 15.12 15.17 14.96 15.23 21,222,086 15.077 1.80%
1999-04-26 0 69.50 69.00 69.50 67.75 69.50 3,011,500 207,486,254 68.898 14.85 14.74 14.85 14.48 14.85 14,093,104 14.723 2.58%
1999-04-23 0 67.75 67.75 68.00 67.50 70.75 5,236,600 366,533,332 69.995 14.48 14.48 14.53 14.42 15.12 24,506,044 14.957 -2.52%
1999-04-22 0 69.50 69.00 69.25 68.75 69.75 4,827,500 334,046,296 69.197 14.85 14.74 14.80 14.69 14.90 22,591,553 14.786 2.21%
1999-04-21 0 68.00 67.75 68.00 66.75 68.50 3,426,475 232,366,478 67.815 14.53 14.48 14.53 14.26 14.64 16,035,089 14.491 1.87%
1999-04-20 0 66.75 66.75 67.25 65.75 70.25 6,356,333 436,821,568 68.722 14.26 14.26 14.37 14.05 15.01 29,746,128 14.685 -3.26%
1999-04-19 0 69.00 69.00 70.00 67.75 70.75 8,125,040 562,292,555 69.205 14.74 14.74 14.96 14.48 15.12 38,023,256 14.788 2.60%
1999-04-16 0 67.25 67.00 67.25 65.00 68.00 6,068,657 405,364,050 66.796 14.37 14.32 14.37 13.89 14.53 28,399,873 14.273 3.86%
1999-04-15 0 64.75 64.50 65.00 63.75 65.00 3,436,500 221,500,992 64.455 13.84 13.78 13.89 13.62 13.89 16,082,003 13.773 0.00%
1999-04-14 0 64.75 64.50 64.75 64.50 66.00 3,228,000 210,462,999 65.199 13.84 13.78 13.84 13.78 14.10 15,106,273 13.932 -1.15%
1999-04-13 0 65.50 65.25 65.75 65.25 66.50 3,744,800 246,844,431 65.917 14.00 13.94 14.05 13.94 14.21 17,524,774 14.085 1.16%
1999-04-12 0 64.75 64.75 65.00 63.75 65.50 4,760,333 309,334,806 64.982 13.84 13.84 13.89 13.62 14.00 22,277,227 13.886 -2.26%
1999-04-09 0 66.25 66.25 66.50 64.00 66.50 9,327,500 608,019,553 65.186 14.16 14.16 14.21 13.68 14.21 43,650,484 13.929 3.52%
1999-04-08 0 64.00 63.75 64.00 63.75 65.00 8,556,000 551,426,558 64.449 13.68 13.62 13.68 13.62 13.89 40,040,047 13.772 0.79%
1999-04-07 0 63.50 63.50 63.75 61.00 64.00 8,736,805 550,497,334 63.009 13.57 13.57 13.62 13.03 13.68 40,886,171 13.464 5.83%
1999-04-01 0 60.00 60.00 60.25 58.50 60.25 3,266,165 194,264,692 59.478 12.82 12.82 12.87 12.50 12.87 15,284,876 12.710 1.69%
1999-03-31 0 59.00 58.75 59.00 58.25 60.00 3,889,800 230,072,962 59.148 12.61 12.55 12.61 12.45 12.82 18,203,340 12.639 0.43%
1999-03-30 0 58.75 58.75 59.00 56.75 59.00 7,988,488 463,847,641 58.065 12.55 12.55 12.61 12.13 12.61 37,384,226 12.408 4.91%
1999-03-29 0 56.00 55.75 56.00 55.50 57.25 5,394,000 304,307,649 56.416 11.97 11.91 11.97 11.86 12.23 25,242,638 12.055 -1.75%
1999-03-26 0 57.00 56.75 57.00 56.75 60.00 5,977,600 346,294,890 57.932 12.18 12.13 12.18 12.13 12.82 27,973,748 12.379 -3.80%
1999-03-25 0 59.25 59.25 59.50 59.00 61.00 3,350,600 200,641,626 59.882 12.66 12.66 12.71 12.61 13.03 15,680,012 12.796 -0.42%
1999-03-24 0 59.50 59.25 59.50 59.00 60.75 5,272,000 315,339,481 59.814 12.71 12.66 12.71 12.61 12.98 24,671,707 12.781 -3.64%
1999-03-23 0 61.75 61.75 62.00 60.50 62.00 2,697,400 165,035,325 61.183 13.20 13.20 13.25 12.93 13.25 12,623,191 13.074 -0.40%
1999-03-22 0 62.00 61.75 62.00 60.50 62.00 3,602,720 221,924,213 61.599 13.25 13.20 13.25 12.93 13.25 16,859,873 13.163 1.22%
1999-03-19 0 61.25 61.25 61.50 59.75 61.50 5,162,672 313,232,499 60.673 13.09 13.09 13.14 12.77 13.14 24,160,078 12.965 3.81%
1999-03-18 0 59.00 58.75 59.00 57.75 60.50 4,162,500 245,947,310 59.086 12.61 12.55 12.61 12.34 12.93 19,479,511 12.626 -2.88%
1999-03-17 0 60.75 60.75 61.00 60.00 61.00 4,706,500 284,740,091 60.499 12.98 12.98 13.03 12.82 13.03 22,025,302 12.928 1.25%
1999-03-16 0 60.00 60.00 60.25 59.50 60.75 5,321,400 320,145,623 60.162 12.82 12.82 12.87 12.71 12.98 24,902,887 12.856 0.42%
1999-03-15 0 59.75 59.50 59.75 57.00 60.25 7,685,010 456,665,227 59.423 12.77 12.71 12.77 12.18 12.87 35,964,021 12.698 3.91%
1999-03-12 0 57.50 57.50 57.75 57.25 58.25 6,922,630 400,501,232 57.854 12.29 12.29 12.34 12.23 12.45 32,396,263 12.363 1.32%
1999-03-11 0 56.75 56.75 57.00 56.25 58.00 4,671,000 266,390,213 57.031 12.13 12.13 12.18 12.02 12.39 21,859,170 12.187 -0.87%
1999-03-10 0 57.25 57.00 57.25 55.75 57.75 6,580,000 372,810,738 56.658 12.23 12.18 12.23 11.91 12.34 30,792,836 12.107 2.69%
1999-03-09 0 55.75 55.75 56.00 54.50 56.50 6,816,000 378,971,030 55.600 11.91 11.91 11.97 11.65 12.07 31,897,260 11.881 2.76%
1999-03-08 0 54.25 54.25 54.50 54.25 56.00 6,031,600 331,845,572 55.018 11.59 11.59 11.65 11.59 11.97 28,226,455 11.757 0.93%
1999-03-05 0 53.75 53.50 54.00 53.00 54.00 5,595,200 299,423,841 53.514 11.49 11.43 11.54 11.33 11.54 26,184,206 11.435 1.90%
1999-03-04 0 52.75 52.50 52.75 51.50 53.50 4,326,600 226,312,212 52.307 11.27 11.22 11.27 11.00 11.43 20,247,460 11.177 -0.47%
1999-03-03 0 53.00 52.50 53.00 52.75 54.50 6,077,729 325,598,681 53.572 11.33 11.22 11.33 11.27 11.65 28,442,327 11.448 -0.93%
1999-03-02 0 53.50 53.25 53.50 52.75 55.25 4,983,892 270,155,463 54.206 11.43 11.38 11.43 11.27 11.81 23,323,430 11.583 -1.83%
1999-03-01 0 54.50 54.25 54.50 53.50 54.75 7,537,500 408,731,681 54.226 11.65 11.59 11.65 11.43 11.70 35,273,709 11.587 3.32%
1999-02-26 0 52.75 52.50 52.75 51.75 53.25 6,786,572 357,433,855 52.668 11.27 11.22 11.27 11.06 11.38 31,759,544 11.254 2.93%
1999-02-25 0 51.25 51.25 51.50 50.75 51.75 3,951,000 202,561,652 51.268 10.95 10.95 11.00 10.84 11.06 18,489,741 10.955 -0.97%
1999-02-24 0 51.75 51.50 51.75 50.00 52.50 8,480,000 436,557,642 51.481 11.06 11.00 11.06 10.68 11.22 39,684,385 11.001 2.48%
1999-02-23 0 50.50 50.25 50.50 49.90 50.75 3,135,000 157,613,080 50.275 10.79 10.74 10.79 10.66 10.84 14,671,055 10.743 1.81%
1999-02-22 0 49.60 49.40 49.50 48.90 49.90 2,745,000 136,290,427 49.650 10.60 10.56 10.58 10.45 10.66 12,845,948 10.610 0.40%
1999-02-19 0 49.40 49.30 49.50 49.40 52.00 4,214,200 210,601,046 49.974 10.56 10.53 10.58 10.56 11.11 19,721,455 10.679 -3.14%
1999-02-15 0 51.00 50.50 50.75 50.00 51.50 4,214,144 214,734,437 50.956 10.90 10.79 10.84 10.68 11.00 19,721,193 10.889 0.99%
1999-02-12 0 50.50 50.50 50.75 49.80 50.75 5,877,286 295,060,600 50.204 10.79 10.79 10.84 10.64 10.84 27,504,302 10.728 3.06%
1999-02-11 0 49.00 48.90 49.20 48.40 49.90 3,827,770 187,815,316 49.067 10.47 10.45 10.51 10.34 10.66 17,913,054 10.485 2.30%
1999-02-10 0 47.90 47.80 48.00 47.70 49.00 5,936,800 286,661,502 48.286 10.24 10.21 10.26 10.19 10.47 27,782,813 10.318 -3.04%
1999-02-09 0 49.40 49.20 49.40 48.20 49.60 5,490,000 269,317,584 49.056 10.56 10.51 10.56 10.30 10.60 25,691,895 10.483 0.82%
1999-02-08 0 49.00 48.80 49.00 48.60 50.50 3,823,132 190,564,409 49.845 10.47 10.43 10.47 10.39 10.79 17,891,349 10.651 -1.61%
1999-02-05 0 49.80 49.70 49.80 49.70 51.75 6,801,005 343,029,166 50.438 10.64 10.62 10.64 10.62 11.06 31,827,087 10.778 -3.30%
1999-02-04 0 51.50 51.50 52.00 51.00 52.50 3,452,625 179,793,642 52.074 11.00 11.00 11.11 10.90 11.22 16,157,465 11.128 0.00%
1999-02-03 0 51.50 51.50 51.75 51.50 53.00 4,980,500 260,571,764 52.318 11.00 11.00 11.06 11.00 11.33 23,307,556 11.180 -2.83%
1999-02-02 0 53.00 53.00 53.25 52.75 54.00 3,090,100 165,066,949 53.418 11.33 11.33 11.38 11.27 11.54 14,460,934 11.415 -2.30%
1999-02-01 0 54.25 54.25 54.50 53.00 55.00 4,267,700 229,737,744 53.832 11.59 11.59 11.65 11.33 11.75 19,971,822 11.503 0.93%
1999-01-29 0 53.75 54.00 54.25 53.00 54.50 3,653,000 196,520,823 53.797 11.49 11.54 11.59 11.33 11.65 17,095,172 11.496 0.47%
1999-01-28 0 53.50 53.50 53.75 53.25 55.00 4,164,000 225,116,437 54.063 11.43 11.43 11.49 11.38 11.75 19,486,531 11.552 -3.60%
1999-01-27 0 55.50 55.25 55.50 54.00 55.75 4,669,000 255,702,142 54.766 11.86 11.81 11.86 11.54 11.91 21,849,811 11.703 2.30%
1999-01-26 0 54.25 54.00 54.25 53.50 55.00 5,306,742 287,191,463 54.118 11.59 11.54 11.59 11.43 11.75 24,834,292 11.564 1.40%
1999-01-25 0 53.50 53.25 53.50 52.50 53.75 9,112,400 483,477,648 53.057 11.43 11.38 11.43 11.22 11.49 42,643,867 11.338 -2.28%
1999-01-22 0 54.75 54.50 54.75 53.75 55.75 7,566,520 416,605,251 55.059 11.70 11.65 11.70 11.49 11.91 35,409,516 11.765 -2.67%
1999-01-21 0 56.25 56.00 56.25 56.00 57.50 6,755,850 384,005,319 56.840 12.02 11.97 12.02 11.97 12.29 31,615,773 12.146 -3.85%
1999-01-20 0 58.50 58.25 58.50 58.25 59.25 2,401,500 141,004,211 58.715 12.50 12.45 12.50 12.45 12.66 11,238,449 12.547 -1.27%
1999-01-19 0 59.25 58.75 59.25 58.50 60.00 5,997,806 353,444,641 58.929 12.66 12.55 12.66 12.50 12.82 28,068,307 12.592 0.42%
1999-01-18 0 59.00 58.75 59.00 58.00 59.50 5,328,260 312,257,969 58.604 12.61 12.55 12.61 12.39 12.71 24,934,991 12.523 3.51%
1999-01-15 0 57.00 56.75 57.00 55.00 57.25 4,787,060 271,860,640 56.791 12.18 12.13 12.18 11.75 12.23 22,402,303 12.135 0.00%
1999-01-14 0 57.00 56.75 57.00 55.50 57.75 10,280,700 584,917,583 56.895 12.18 12.13 12.18 11.86 12.34 48,111,233 12.158 -1.72%
1999-01-13 0 58.00 57.75 58.25 57.75 60.75 6,304,300 374,255,103 59.365 12.39 12.34 12.45 12.34 12.98 29,502,626 12.685 -5.31%
1999-01-12 0 61.25 61.00 61.25 59.50 62.00 4,479,000 269,542,868 60.179 13.09 13.03 13.09 12.71 13.25 20,960,656 12.859 0.82%
1999-01-11 0 60.75 60.50 61.00 60.25 62.00 6,116,550 373,407,597 61.049 12.98 12.93 13.03 12.87 13.25 28,624,001 13.045 -0.82%
1999-01-08 0 61.25 61.00 61.50 61.00 62.50 7,383,852 456,477,373 61.821 13.09 13.03 13.14 13.03 13.36 34,554,673 13.210 -0.41%
1999-01-07 0 61.50 61.50 61.75 58.50 61.75 12,747,725 773,740,074 60.696 13.14 13.14 13.20 12.50 13.20 59,656,324 12.970 7.42%
1999-01-06 0 57.25 57.25 57.75 55.50 58.25 3,993,810 227,015,117 56.842 12.23 12.23 12.34 11.86 12.45 18,690,082 12.146 5.53%
1999-01-05 0 54.25 54.25 54.75 53.75 55.50 3,557,990 194,293,563 54.608 11.59 11.59 11.70 11.49 11.86 16,650,548 11.669 -0.91%
1999-01-04 0 54.75 54.50 54.75 53.50 55.25 1,934,000 105,370,250 54.483 11.70 11.65 11.70 11.43 11.81 9,050,660 11.642 -1.79%
1998-12-31 0 55.75 55.75 56.00 55.75 56.50 766,010 43,178,913 56.369 11.91 11.91 11.97 11.91 12.07 3,584,745 12.045 -1.76%
1998-12-30 0 56.75 56.50 56.75 55.75 57.25 3,043,200 172,363,475 56.639 12.13 12.07 12.13 11.91 12.23 14,241,453 12.103 0.44%
1998-12-29 0 56.50 56.50 56.75 56.25 57.75 2,348,000 133,128,866 56.699 12.07 12.07 12.13 12.02 12.34 10,988,082 12.116 -0.44%
1998-12-28 0 56.75 56.75 57.00 56.75 57.75 799,475 45,676,511 57.133 12.13 12.13 12.18 12.13 12.34 3,741,353 12.209 -2.16%
1998-12-24 0 58.00 57.75 58.00 57.50 58.50 1,397,000 80,834,343 57.863 12.39 12.34 12.39 12.29 12.50 6,537,628 12.364 1.31%
1998-12-23 0 57.25 56.75 57.25 55.75 57.25 2,313,340 131,505,748 56.847 12.23 12.13 12.23 11.91 12.23 10,825,881 12.147 -1.72%
1998-12-22 0 58.25 58.00 58.25 57.50 58.50 2,789,450 161,728,466 57.979 12.45 12.39 12.45 12.29 12.50 13,053,963 12.389 0.00%
1998-12-21 0 58.25 58.00 58.25 57.25 58.50 6,440,000 371,326,750 57.659 12.45 12.39 12.45 12.23 12.50 30,137,670 12.321 4.48%
1998-12-18 0 55.75 55.75 56.00 55.00 56.25 4,737,100 262,954,256 55.510 11.91 11.91 11.97 11.75 12.02 22,168,502 11.862 2.29%
1998-12-17 0 54.50 54.25 54.50 52.75 55.00 4,496,569 242,432,765 53.915 11.65 11.59 11.65 11.27 11.75 21,042,874 11.521 0.46%
1998-12-16 0 54.25 54.00 54.25 54.00 54.75 1,744,163 94,291,418 54.061 11.59 11.54 11.59 11.54 11.70 8,162,268 11.552 1.40%
1998-12-15 0 53.50 53.50 53.75 52.50 54.25 2,304,800 123,552,395 53.607 11.43 11.43 11.49 11.22 11.59 10,785,916 11.455 0.94%
1998-12-14 0 53.00 52.75 53.00 51.50 53.25 2,838,100 149,727,921 52.756 11.33 11.27 11.33 11.00 11.38 13,281,634 11.273 -1.40%
1998-12-11 0 53.75 53.75 54.00 53.25 55.50 6,077,700 329,739,125 54.254 11.49 11.49 11.54 11.38 11.86 28,442,192 11.593 -4.44%
1998-12-10 0 56.25 56.00 56.25 55.50 56.75 3,308,800 185,977,970 56.207 12.02 11.97 12.02 11.86 12.13 15,484,398 12.011 0.45%
1998-12-09 0 56.00 56.00 56.25 55.00 56.25 3,510,900 196,187,480 55.880 11.97 11.97 12.02 11.75 12.02 16,430,178 11.941 0.00%
1998-12-08 0 56.00 55.75 56.25 55.75 57.25 4,703,843 265,347,799 56.411 11.97 11.91 12.02 11.91 12.23 22,012,867 12.054 -0.88%
1998-12-07 0 56.50 56.25 56.50 55.50 56.75 6,737,400 376,577,310 55.894 12.07 12.02 12.07 11.86 12.13 31,529,431 11.944 6.10%
1998-12-04 0 53.25 53.25 53.50 53.00 55.75 6,600,400 359,043,515 54.397 11.38 11.38 11.43 11.33 11.91 30,888,304 11.624 -1.84%
1998-12-03 0 54.25 54.00 54.25 52.00 55.00 7,470,395 401,189,104 53.704 11.59 11.54 11.59 11.11 11.75 34,959,673 11.476 1.40%
1998-12-02 0 53.50 53.25 53.75 52.75 54.50 6,454,150 345,576,406 53.543 11.43 11.38 11.49 11.27 11.65 30,203,888 11.441 3.88%
1998-12-01 0 51.50 51.50 51.75 51.25 55.00 10,480,800 552,620,282 52.727 11.00 11.00 11.06 10.95 11.75 49,047,653 11.267 -7.62%
1998-11-30 0 55.75 55.75 56.00 55.25 58.50 5,630,720 316,718,373 56.248 11.91 11.91 11.97 11.81 12.50 26,350,432 12.019 -4.70%
1998-11-27 0 58.50 58.00 58.50 57.75 58.75 3,934,000 229,544,739 58.349 12.50 12.39 12.50 12.34 12.55 18,410,185 12.468 0.00%
1998-11-26 0 58.50 58.50 58.75 58.00 59.50 2,314,735 136,236,539 58.856 12.50 12.50 12.55 12.39 12.71 10,832,410 12.577 -0.85%
1998-11-25 0 59.00 58.75 59.25 57.75 60.00 6,112,200 360,809,544 59.031 12.61 12.55 12.66 12.34 12.82 28,603,644 12.614 -0.42%
1998-11-24 0 59.25 59.00 59.50 58.50 59.75 9,699,897 572,662,010 59.038 12.66 12.61 12.71 12.50 12.77 45,393,213 12.616 2.16%
1998-11-23 0 58.00 57.75 58.00 57.50 59.25 4,178,000 243,330,620 58.241 12.39 12.34 12.39 12.29 12.66 19,552,047 12.445 1.31%
1998-11-20 0 57.25 57.25 57.50 57.00 60.00 4,525,165 266,034,521 58.790 12.23 12.23 12.29 12.18 12.82 21,176,697 12.563 -2.55%
1998-11-19 0 58.75 58.50 59.00 57.50 59.50 6,776,500 397,878,587 58.714 12.55 12.50 12.61 12.29 12.71 31,712,410 12.546 1.29%
1998-11-18 0 58.00 57.75 58.50 57.75 59.50 5,904,400 345,692,326 58.548 12.39 12.34 12.50 12.34 12.71 27,631,189 12.511 -0.85%
1998-11-17 0 58.50 58.00 58.25 57.50 59.00 5,885,000 342,490,214 58.197 12.50 12.39 12.45 12.29 12.61 27,540,402 12.436 -0.43%
1998-11-16 0 58.75 58.50 58.75 56.00 59.00 7,524,325 436,902,744 58.065 12.55 12.50 12.55 11.97 12.61 35,212,053 12.408 5.38%
1998-11-13 0 55.75 55.75 56.00 55.50 56.50 2,854,500 159,902,120 56.018 11.91 11.91 11.97 11.86 12.07 13,358,382 11.970 0.45%
1998-11-12 0 55.50 55.25 55.75 55.25 57.75 4,054,811 225,915,561 55.715 11.86 11.81 11.91 11.81 12.34 18,975,552 11.906 -1.77%
1998-11-11 0 56.50 56.25 56.50 51.75 57.00 6,594,900 355,457,740 53.899 12.07 12.02 12.07 11.06 12.18 30,862,565 11.517 8.13%
1998-11-10 0 52.25 52.00 52.25 51.00 52.75 7,554,440 395,432,542 52.344 11.17 11.11 11.17 10.90 11.27 35,352,984 11.185 -1.42%
1998-11-09 0 53.00 52.75 53.00 53.00 55.00 5,374,500 289,930,794 53.946 11.33 11.27 11.33 11.33 11.75 25,151,383 11.527 -3.64%
1998-11-06 0 55.00 55.00 55.25 53.50 55.75 6,316,560 347,506,672 55.015 11.75 11.75 11.81 11.43 11.91 29,560,000 11.756 0.92%
1998-11-05 0 54.50 54.50 54.75 54.00 56.25 5,413,000 300,411,923 55.498 11.65 11.65 11.70 11.54 12.02 25,331,554 11.859 -2.68%
1998-11-04 0 56.00 55.75 56.00 54.25 57.00 7,128,283 396,888,717 55.678 11.97 11.91 11.97 11.59 12.18 33,358,671 11.898 1.82%
1998-11-03 0 55.00 54.75 55.00 53.75 55.00 10,396,120 563,808,225 54.233 11.75 11.70 11.75 11.49 11.75 48,651,371 11.589 3.29%
1998-11-02 0 53.25 53.00 53.25 53.00 55.00 5,550,220 296,892,604 53.492 11.38 11.33 11.38 11.33 11.75 25,973,711 11.431 0.47%
1998-10-30 0 53.00 53.00 53.25 52.25 54.50 7,394,990 394,127,311 53.297 11.33 11.33 11.38 11.17 11.65 34,606,796 11.389 1.44%
1998-10-29 0 52.25 52.00 52.25 49.50 52.75 9,685,500 496,107,219 51.222 11.17 11.11 11.17 10.58 11.27 45,325,838 10.945 1.46%
1998-10-27 0 51.50 51.50 51.75 50.50 52.50 5,699,624 295,205,605 51.794 11.00 11.00 11.06 10.79 11.22 26,672,886 11.068 1.48%
1998-10-26 0 50.75 50.50 50.75 49.90 51.50 4,724,300 239,801,942 50.759 10.84 10.79 10.84 10.66 11.00 22,108,601 10.847 0.50%
1998-10-23 0 50.50 50.00 50.50 47.90 51.25 7,537,748 369,951,242 49.080 10.79 10.68 10.79 10.24 10.95 35,274,869 10.488 3.06%
1998-10-22 0 49.00 49.00 49.10 48.70 50.75 6,016,300 299,197,435 49.731 10.47 10.47 10.49 10.41 10.84 28,154,854 10.627 -1.61%
1998-10-21 0 49.80 49.70 49.80 49.70 52.75 7,486,483 381,481,142 50.956 10.64 10.62 10.64 10.62 11.27 35,034,961 10.889 -2.35%
1998-10-20 0 51.00 50.75 51.00 50.50 52.00 4,651,307 237,250,694 51.007 10.90 10.84 10.90 10.79 11.11 21,767,011 10.900 0.49%
1998-10-19 0 50.75 50.75 51.25 49.90 52.25 10,160,929 519,204,897 51.098 10.84 10.84 10.95 10.66 11.17 47,550,733 10.919 -2.87%
1998-10-16 0 52.25 52.00 52.25 50.00 54.00 16,925,302 879,685,728 51.975 11.17 11.11 11.17 10.68 11.54 79,206,391 11.106 12.12%
1998-10-15 0 46.60 46.60 46.80 45.80 47.40 8,334,085 388,585,059 46.626 9.958 9.958 10.00 9.787 10.13 39,001,537 9.9633 1.75%
1998-10-14 0 45.80 45.70 45.80 45.40 47.50 9,065,430 422,967,912 46.657 9.787 9.765 9.787 9.701 10.15 42,424,058 9.9700 -1.72%
1998-10-13 0 46.60 46.60 46.70 45.00 47.00 11,853,850 542,397,648 45.757 9.958 9.958 9.979 9.616 10.04 55,473,201 9.7777 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 9.765 9.723 9.744 8.761 10.30 136,996,281 9.6961 10.65%
1998-10-09 0 41.30 41.20 41.30 37.60 42.00 22,835,080 930,039,644 40.729 8.825 8.804 8.825 8.035 8.975 106,862,748 8.7031 10.66%
1998-10-08 0 37.60 37.40 37.60 34.90 37.90 21,200,694 779,907,889 36.787 7.975 7.932 7.975 7.402 8.038 99,958,582 7.8023 8.05%
1998-10-07 0 34.80 34.80 34.90 34.40 36.00 9,300,624 326,780,620 35.135 7.381 7.381 7.402 7.296 7.635 43,851,262 7.4520 1.46%
1998-10-05 0 34.30 34.30 34.40 34.10 35.10 5,632,141 194,497,687 34.534 7.275 7.275 7.296 7.232 7.445 26,554,830 7.3244 -4.46%
1998-09-30 0 35.90 35.90 36.00 34.20 36.00 4,422,000 156,398,269 35.368 7.614 7.614 7.635 7.254 7.635 20,849,169 7.5014 3.16%
1998-09-29 0 34.80 34.80 34.90 34.70 36.00 7,261,200 255,501,753 35.187 7.381 7.381 7.402 7.360 7.635 34,235,637 7.4630 -1.97%
1998-09-28 0 35.50 35.50 35.60 35.00 35.80 6,301,047 223,083,349 35.404 7.529 7.529 7.551 7.423 7.593 29,708,637 7.5090 3.20%
1998-09-25 0 34.40 34.40 34.50 33.40 34.80 5,746,970 196,588,874 34.207 7.296 7.296 7.317 7.084 7.381 27,096,234 7.2552 -0.58%
1998-09-24 0 34.60 34.30 34.60 33.70 34.90 12,110,200 415,695,761 34.326 7.338 7.275 7.338 7.148 7.402 57,098,057 7.2804 6.79%
1998-09-23 0 32.40 32.70 32.80 31.60 32.70 6,657,800 214,328,315 32.192 6.872 6.935 6.957 6.702 6.935 31,390,682 6.8278 1.57%
1998-09-22 0 31.90 31.90 32.10 31.60 32.60 6,203,300 198,649,691 32.023 6.766 6.766 6.808 6.702 6.914 29,247,772 6.7920 2.57%
1998-09-21 0 31.10 31.00 31.10 31.00 32.10 5,916,030 186,902,989 31.593 6.596 6.575 6.596 6.575 6.808 27,893,331 6.7006 -4.89%
1998-09-18 0 32.70 32.70 32.80 31.80 32.90 4,232,740 137,500,971 32.485 6.935 6.935 6.957 6.745 6.978 19,956,832 6.8899 -0.61%
1998-09-17 0 32.90 32.90 33.00 32.70 34.20 6,813,600 227,074,542 33.327 6.978 6.978 6.999 6.935 7.254 32,125,260 7.0684 -4.36%
1998-09-16 0 34.40 34.30 34.40 33.30 34.60 5,875,400 199,845,637 34.014 7.296 7.275 7.296 7.063 7.338 27,701,766 7.2142 2.38%
1998-09-15 0 33.60 33.60 33.70 33.40 34.10 5,256,500 177,144,218 33.700 7.126 7.126 7.148 7.084 7.232 24,783,731 7.1476 1.20%
1998-09-14 0 33.20 33.10 33.20 32.90 33.80 4,731,300 157,643,315 33.319 7.042 7.020 7.042 6.978 7.169 22,307,479 7.0668 0.61%
1998-09-11 0 33.00 32.90 33.00 32.40 33.30 9,088,800 299,062,492 32.905 6.999 6.978 6.999 6.872 7.063 42,852,539 6.9789 -2.94%
1998-09-10 0 34.00 34.00 34.10 33.60 34.70 7,277,000 249,242,274 34.251 7.211 7.211 7.232 7.126 7.360 34,310,132 7.2644 -1.73%
1998-09-09 0 34.60 34.50 34.60 34.50 36.40 8,233,100 290,405,987 35.273 7.338 7.317 7.338 7.317 7.720 38,818,022 7.4812 -4.68%
1998-09-08 0 36.30 36.30 36.40 34.70 37.30 16,587,457 600,458,153 36.200 7.699 7.699 7.720 7.360 7.911 78,207,755 7.6777 4.61%
1998-09-07 0 34.70 34.80 34.90 31.80 34.90 17,877,548 602,854,247 33.721 7.360 7.381 7.402 6.745 7.402 84,290,371 7.1521 14.14%
1998-09-04 0 30.40 30.40 30.50 29.80 31.00 12,360,533 375,754,697 30.400 6.448 6.448 6.469 6.320 6.575 58,278,345 6.4476 0.00%
1998-09-03 0 30.40 30.40 30.50 29.95 31.60 11,575,846 356,429,603 30.791 6.448 6.448 6.469 6.352 6.702 54,578,645 6.5306 0.33%
1998-09-02 0 30.30 30.30 30.40 29.50 30.60 11,243,263 339,799,285 30.222 6.426 6.426 6.448 6.257 6.490 53,010,559 6.4100 4.84%
1998-09-01 0 28.90 28.85 28.90 28.80 30.30 13,045,670 383,640,117 29.407 6.130 6.119 6.130 6.108 6.426 61,508,679 6.2372 -3.67%
1998-08-31 0 30.00 29.95 30.00 29.70 32.40 16,117,696 495,803,845 30.761 6.363 6.352 6.363 6.299 6.872 75,992,892 6.5243 -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 7.042 7.042 7.063 7.042 7.190 830,451,458 7.1299 -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 7.211 7.211 7.232 7.211 7.254 161,362,756 7.2119 0.00%
1998-08-26 0 34.00 34.00 34.10 32.90 34.50 10,015,940 341,048,921 34.051 7.211 7.211 7.232 6.978 7.317 47,223,886 7.2220 -1.45%
1998-08-25 0 34.50 34.50 34.60 33.50 34.60 10,547,900 360,150,670 34.144 7.317 7.317 7.338 7.105 7.338 49,732,010 7.2418 1.47%
1998-08-24 0 34.00 34.00 34.10 32.50 34.10 10,683,780 357,122,134 33.427 7.211 7.211 7.232 6.893 7.232 50,372,667 7.0896 3.03%
1998-08-21 0 33.00 33.00 33.20 32.80 34.20 7,399,300 245,503,717 33.179 6.999 6.999 7.042 6.957 7.254 34,886,761 7.0372 -1.79%
1998-08-20 0 33.60 33.70 33.80 33.00 34.80 10,668,700 363,697,193 34.090 7.126 7.148 7.169 6.999 7.381 50,301,567 7.2303 0.00%
1998-08-19 0 33.60 33.60 33.70 32.70 34.70 16,945,472 570,282,398 33.654 7.126 7.126 7.148 6.935 7.360 79,895,751 7.1378 4.67%
1998-08-18 0 32.10 32.10 32.20 32.00 32.30 14,347,872 460,566,407 32.100 6.808 6.808 6.829 6.787 6.851 67,648,396 6.8082 0.31%
1998-08-14 0 32.00 32.00 32.10 28.50 32.30 18,221,813 558,893,331 30.672 6.787 6.787 6.808 6.045 6.851 85,913,536 6.5053 10.92%
1998-08-13 0 28.85 28.80 28.85 28.40 30.10 9,018,127 262,210,206 29.076 6.119 6.108 6.119 6.023 6.384 42,519,325 6.1668 -3.51%
1998-08-12 0 29.90 29.85 29.90 29.65 30.40 10,471,900 315,244,385 30.104 6.342 6.331 6.342 6.289 6.448 49,373,680 6.3849 -1.64%
1998-08-11 0 30.40 30.40 30.50 30.10 31.10 7,587,185 232,143,035 30.597 6.448 6.448 6.469 6.384 6.596 35,772,615 6.4894 -1.62%
1998-08-10 0 30.90 30.90 31.00 29.90 31.10 6,415,000 196,320,980 30.603 6.554 6.554 6.575 6.342 6.596 30,245,911 6.4908 3.34%
1998-08-07 0 29.90 30.00 30.10 29.30 30.50 11,410,173 340,976,373 29.884 6.342 6.363 6.384 6.214 6.469 53,797,518 6.3381 -0.66%
1998-08-06 0 30.10 30.00 30.10 30.00 31.70 10,221,000 313,436,600 30.666 6.384 6.363 6.384 6.363 6.723 48,190,718 6.5041 -3.22%
1998-08-05 0 31.10 31.00 31.20 30.70 31.50 10,719,000 334,652,036 31.220 6.596 6.575 6.617 6.511 6.681 50,538,725 6.6217 -1.89%
1998-08-04 0 31.70 31.70 31.80 30.90 32.30 10,108,500 319,113,555 31.569 6.723 6.723 6.745 6.554 6.851 47,660,295 6.6956 0.00%
1998-08-03 0 31.70 31.60 31.70 31.60 33.20 9,632,000 309,797,234 32.163 6.723 6.702 6.723 6.702 7.042 45,413,658 6.8217 -5.65%
1998-07-31 0 33.60 33.50 33.60 33.00 34.70 5,460,000 183,677,731 33.641 7.126 7.105 7.126 6.999 7.360 25,743,207 7.1350 -0.59%
1998-07-30 0 33.80 33.80 34.00 33.20 34.00 5,494,000 184,357,100 33.556 7.169 7.169 7.211 7.042 7.211 25,903,513 7.1171 0.90%
1998-07-29 0 33.50 33.40 33.50 33.20 34.50 6,243,411 210,574,644 33.727 7.105 7.084 7.105 7.042 7.317 29,436,891 7.1534 -1.47%
1998-07-28 0 34.00 34.00 34.10 33.80 34.90 7,128,500 244,283,540 34.269 7.211 7.211 7.232 7.169 7.402 33,609,973 7.2682 -1.45%
1998-07-27 0 34.50 34.40 34.50 34.40 35.50 5,800,300 201,863,951 34.802 7.317 7.296 7.317 7.296 7.529 27,347,679 7.3814 -3.09%
1998-07-24 0 35.60 35.50 35.60 34.50 35.80 6,911,000 243,070,690 35.172 7.551 7.529 7.551 7.317 7.593 32,584,488 7.4597 -0.84%
1998-07-23 0 35.90 35.80 35.90 35.10 36.10 5,791,200 205,962,823 35.565 7.614 7.593 7.614 7.445 7.657 27,304,773 7.5431 -1.10%
1998-07-22 0 36.30 36.20 36.30 36.20 36.60 4,912,400 178,470,034 36.331 7.699 7.678 7.699 7.678 7.763 23,161,343 7.7055 -1.36%
1998-07-21 0 36.80 36.70 36.90 36.10 37.10 4,635,200 170,471,564 36.778 7.805 7.784 7.826 7.657 7.869 21,854,380 7.8003 1.94%
1998-07-20 0 36.10 36.20 36.30 36.10 37.30 7,414,700 272,400,540 36.738 7.657 7.678 7.699 7.657 7.911 34,959,370 7.7919 -2.43%
1998-07-17 0 37.00 37.00 37.10 36.90 37.60 8,499,000 315,279,502 37.096 7.848 7.848 7.869 7.826 7.975 40,071,707 7.8679 0.00%
1998-07-16 0 37.00 36.90 37.00 35.50 37.20 9,927,800 362,738,955 36.538 7.848 7.826 7.848 7.529 7.890 46,808,317 7.7495 2.78%
1998-07-15 0 36.00 36.00 36.10 35.30 36.20 9,844,000 352,992,456 35.859 7.635 7.635 7.657 7.487 7.678 46,413,211 7.6054 4.05%
1998-07-14 0 34.60 34.40 34.50 34.30 35.30 5,764,800 200,146,572 34.719 7.338 7.296 7.317 7.275 7.487 27,180,301 7.3637 0.00%
1998-07-13 0 34.60 34.60 34.70 33.60 35.30 7,610,000 261,360,943 34.344 7.338 7.338 7.360 7.126 7.487 35,880,184 7.2843 -3.08%
1998-07-10 0 35.70 35.60 35.70 35.20 37.20 9,299,000 334,093,299 35.928 7.572 7.551 7.572 7.466 7.890 43,843,605 7.6201 -4.29%
1998-07-09 0 37.30 37.20 37.30 37.10 38.30 4,926,300 185,784,866 37.713 7.911 7.890 7.911 7.869 8.123 23,226,879 7.9987 -2.10%
1998-07-08 0 38.10 38.10 38.20 36.50 38.20 6,222,670 234,340,763 37.659 8.081 8.081 8.102 7.741 8.102 29,339,100 7.9873 4.10%
1998-07-07 0 36.60 36.60 36.70 36.50 37.70 4,703,300 175,434,491 37.300 7.763 7.763 7.784 7.741 7.996 22,175,463 7.9112 -2.14%
1998-07-06 0 37.40 37.30 37.40 37.20 38.40 5,309,000 200,897,437 37.841 7.932 7.911 7.932 7.890 8.144 25,031,261 8.0259 -4.10%
1998-07-03 0 39.00 38.80 38.90 38.60 39.60 5,832,845 228,384,576 39.155 8.272 8.229 8.250 8.187 8.399 27,501,124 8.3046 -2.50%
1998-07-02 0 40.00 40.00 40.10 39.70 40.40 17,616,743 707,581,252 40.165 8.484 8.484 8.505 8.420 8.569 83,060,708 8.5188 4.99%
1998-06-30 0 38.10 38.10 38.20 37.80 39.20 6,080,600 234,805,958 38.616 8.081 8.081 8.102 8.017 8.314 28,669,258 8.1902 0.79%
1998-06-29 0 37.80 37.80 37.90 37.60 40.20 9,389,080 366,734,006 39.060 8.017 8.017 8.038 7.975 8.526 44,268,321 8.2843 -2.83%
1998-06-26 0 38.90 38.90 39.00 37.70 39.50 7,425,300 286,897,934 38.638 8.250 8.250 8.272 7.996 8.378 35,009,347 8.1949 -0.51%
1998-06-25 0 39.10 39.00 39.10 36.10 39.30 8,915,240 339,231,066 38.051 8.293 8.272 8.293 7.657 8.335 42,034,225 8.0704 7.42%
1998-06-24 0 36.40 36.40 36.50 35.50 37.10 7,491,000 271,605,134 36.258 7.720 7.720 7.741 7.529 7.869 35,319,115 7.6900 -0.27%
1998-06-23 0 36.50 36.50 36.60 35.70 37.80 15,820,400 582,991,066 36.851 7.741 7.741 7.763 7.572 8.017 74,591,179 7.8158 0.55%
1998-06-22 0 36.30 36.20 36.30 36.20 38.40 8,447,800 315,236,889 37.316 7.699 7.678 7.699 7.678 8.144 39,830,305 7.9145 -5.96%
1998-06-19 0 38.60 38.10 38.30 35.30 39.10 10,596,792 393,863,209 37.168 8.187 8.081 8.123 7.487 8.293 49,962,530 7.8832 4.89%
1998-06-18 0 36.80 36.70 36.90 36.50 38.40 15,790,591 586,273,324 37.128 7.805 7.784 7.826 7.741 8.144 74,450,633 7.8747 8.24%
1998-06-17 0 34.00 33.90 34.00 32.00 34.20 9,780,690 322,005,531 32.923 7.211 7.190 7.211 6.787 7.254 46,114,712 6.9827 9.68%
1998-06-16 0 31.00 31.00 31.10 30.10 31.60 16,267,560 497,951,700 30.610 6.575 6.575 6.596 6.384 6.702 76,699,481 6.4922 1.31%
1998-06-15 0 30.60 30.50 30.60 30.40 32.50 9,816,100 308,191,095 31.396 6.490 6.469 6.490 6.448 6.893 46,281,666 6.6590 -6.99%
1998-06-12 0 32.90 32.80 32.90 31.80 33.70 9,902,000 326,171,196 32.940 6.978 6.957 6.978 6.745 7.148 46,686,674 6.9864 0.61%
1998-06-11 0 32.70 32.70 32.80 31.30 33.50 13,473,550 437,833,271 32.496 6.935 6.935 6.957 6.639 7.105 63,526,079 6.8922 -3.25%
1998-06-10 0 33.80 33.80 33.90 33.30 36.40 14,907,700 512,157,200 34.355 7.169 7.169 7.190 7.063 7.720 70,287,914 7.2866 -8.15%
1998-06-09 0 36.80 36.70 36.80 36.50 38.30 3,993,300 148,540,595 37.197 7.805 7.784 7.805 7.741 8.123 18,827,903 7.8894 -3.92%
1998-06-08 0 38.30 38.20 38.30 37.20 39.20 5,028,920 193,040,652 38.386 8.123 8.102 8.123 7.890 8.314 23,710,720 8.1415 -1.03%
1998-06-05 0 38.70 38.60 38.70 38.50 39.60 4,370,300 170,716,995 39.063 8.208 8.187 8.208 8.166 8.399 20,605,410 8.2851 -1.02%
1998-06-04 0 39.10 39.00 39.10 39.00 40.70 5,692,755 225,132,644 39.547 8.293 8.272 8.293 8.272 8.632 26,840,618 8.3878 -3.93%
1998-06-03 0 40.70 40.60 40.70 39.20 41.60 7,809,140 312,988,187 40.080 8.632 8.611 8.632 8.314 8.823 36,819,104 8.5007 2.52%
1998-06-02 0 39.70 39.60 39.70 38.40 39.80 7,914,570 310,549,591 39.238 8.420 8.399 8.420 8.144 8.441 37,316,193 8.3221 0.00%
1998-06-01 0 39.70 39.50 39.60 39.60 43.20 13,251,250 543,483,332 41.014 8.420 8.378 8.399 8.399 9.162 62,477,963 8.6988 -5.25%
1998-05-29 0 41.90 41.90 42.00 41.10 42.10 10,075,000 419,729,377 41.660 8.887 8.887 8.908 8.717 8.929 47,502,347 8.8360 1.21%
1998-05-28 0 41.40 41.40 41.50 41.10 42.50 15,814,588 661,957,182 41.857 8.781 8.781 8.802 8.717 9.014 74,563,776 8.8777 -2.59%
1998-05-27 0 42.50 42.40 42.50 41.70 44.60 14,656,800 628,637,380 42.890 9.014 8.993 9.014 8.844 9.459 69,104,952 9.0968 -5.97%
1998-05-26 0 45.20 45.10 45.20 44.50 45.40 4,057,000 182,485,235 44.980 9.587 9.565 9.587 9.438 9.629 19,128,240 9.5401 0.00%
1998-05-25 0 45.20 45.20 45.30 44.50 45.40 3,360,800 151,254,746 45.006 9.587 9.587 9.608 9.438 9.629 15,845,746 9.5454 1.12%
1998-05-22 0 44.70 44.70 44.80 44.30 45.20 6,593,700 295,105,798 44.756 9.481 9.481 9.502 9.396 9.587 31,088,459 9.4925 0.00%
1998-05-21 0 44.70 44.50 44.70 43.00 44.80 8,034,000 352,666,843 43.897 9.481 9.438 9.481 9.120 9.502 37,879,291 9.3103 3.95%
1998-05-20 0 43.00 43.00 43.10 41.30 43.10 6,260,000 264,338,653 42.227 9.120 9.120 9.141 8.760 9.141 29,515,106 8.9560 0.00%
1998-05-19 0 43.00 42.90 43.00 41.60 43.40 9,494,890 406,633,273 42.827 9.120 9.099 9.120 8.823 9.205 44,767,202 9.0833 -0.85%
1998-05-18 0 44.60 44.50 44.60 44.00 45.00 5,728,800 255,556,132 44.609 9.199 9.178 9.199 9.075 9.281 27,776,601 9.2004 -0.89%
1998-05-15 0 45.00 45.00 45.10 44.60 45.90 7,427,600 335,873,554 45.220 9.281 9.281 9.302 9.199 9.467 36,013,386 9.3264 -0.44%
1998-05-14 0 45.20 45.10 45.20 43.10 45.40 13,774,700 615,559,578 44.688 9.322 9.302 9.322 8.889 9.364 66,787,871 9.2166 0.22%
1998-05-13 0 45.10 45.00 45.10 45.00 47.30 8,936,100 412,419,096 46.152 9.302 9.281 9.302 9.281 9.755 43,327,484 9.5186 -5.45%
1998-05-12 0 47.70 47.60 47.70 47.50 50.00 5,812,547 282,485,426 48.599 9.838 9.817 9.838 9.797 10.31 28,182,656 10.023 -4.02%
1998-05-11 0 49.70 49.70 49.90 48.80 50.00 4,211,000 208,621,938 49.542 10.25 10.25 10.29 10.06 10.31 20,417,412 10.218 1.22%
1998-05-08 0 49.10 49.10 49.30 48.50 50.25 7,047,600 347,045,928 49.243 10.13 10.13 10.17 10.00 10.36 34,170,922 10.156 0.20%
1998-05-07 0 49.00 48.90 49.00 48.40 49.90 7,396,460 361,305,224 48.848 10.11 10.09 10.11 9.982 10.29 35,862,401 10.075 -2.00%
1998-05-06 0 50.00 50.00 50.25 48.70 50.50 6,993,100 346,978,665 49.617 10.31 10.31 10.36 10.04 10.42 33,906,674 10.233 0.00%
1998-05-05 0 50.00 49.90 50.00 49.90 52.25 5,893,600 300,757,906 51.031 10.31 10.29 10.31 10.29 10.78 28,575,649 10.525 -3.85%
1998-05-04 0 52.00 51.75 52.00 51.75 53.00 2,787,280 145,392,066 52.163 10.72 10.67 10.72 10.67 10.93 13,514,377 10.758 -0.95%
1998-05-01 0 52.50 52.50 52.75 52.00 53.00 4,397,500 230,309,786 52.373 10.83 10.83 10.88 10.72 10.93 21,321,674 10.802 1.94%
1998-04-30 0 51.50 51.50 51.75 50.50 52.00 5,138,410 263,844,014 51.347 10.62 10.62 10.67 10.42 10.72 24,914,043 10.590 0.00%
1998-04-29 0 51.50 51.50 51.75 50.75 53.50 9,765,600 508,157,622 52.035 10.62 10.62 10.67 10.47 11.03 47,349,389 10.732 -3.74%
1998-04-28 0 53.50 53.25 53.50 50.00 53.75 8,748,150 454,709,078 51.978 11.03 10.98 11.03 10.31 11.09 42,416,191 10.720 3.38%
1998-04-27 0 51.75 51.75 52.00 51.00 52.50 6,436,900 333,531,854 51.816 10.67 10.67 10.72 10.52 10.83 31,209,888 10.687 -1.43%
1998-04-24 0 52.50 52.75 53.00 52.00 53.25 1,928,400 101,748,254 52.763 10.83 10.88 10.93 10.72 10.98 9,350,021 10.882 -0.47%
1998-04-23 0 52.75 52.50 52.75 52.50 53.50 2,189,730 115,902,450 52.930 10.88 10.83 10.88 10.83 11.03 10,617,103 10.917 -0.47%
1998-04-22 0 53.00 53.00 53.50 52.75 54.50 2,038,045 109,460,157 53.708 10.93 10.93 11.03 10.88 11.24 9,881,644 11.077 -1.40%
1998-04-21 0 53.75 53.75 54.00 53.50 55.00 2,552,860 138,261,374 54.159 11.09 11.09 11.14 11.03 11.34 12,377,771 11.170 -0.92%
1998-04-20 0 54.25 54.25 54.50 53.50 54.50 3,395,400 183,369,356 54.005 11.19 11.19 11.24 11.03 11.24 16,462,902 11.138 2.36%
1998-04-17 0 53.00 52.75 53.00 52.00 53.50 5,111,500 271,079,240 53.033 10.93 10.88 10.93 10.72 11.03 24,783,567 10.938 -2.30%
1998-04-16 0 54.25 54.25 54.50 53.75 54.75 5,002,500 271,669,635 54.307 11.19 11.19 11.24 11.09 11.29 24,255,071 11.201 -1.36%
1998-04-15 0 55.00 55.00 55.25 55.00 57.00 3,911,000 217,802,896 55.690 11.34 11.34 11.40 11.34 11.76 18,962,835 11.486 -2.65%
1998-04-14 0 56.50 56.25 56.50 55.25 57.00 6,896,000 387,049,426 56.127 11.65 11.60 11.65 11.40 11.76 33,435,876 11.576 2.26%
1998-04-09 0 55.25 55.00 55.50 53.75 55.50 4,869,610 266,139,513 54.653 11.40 11.34 11.45 11.09 11.45 23,610,742 11.272 0.45%
1998-04-08 0 55.00 54.75 55.25 52.00 55.25 6,870,400 370,225,959 53.887 11.34 11.29 11.40 10.72 11.40 33,311,752 11.114 5.77%
1998-04-07 0 52.00 52.00 52.25 51.50 52.75 3,773,500 196,398,822 52.047 10.72 10.72 10.78 10.62 10.88 18,296,154 10.734 0.48%
1998-04-03 0 51.75 51.75 52.00 51.25 52.50 4,729,000 244,091,570 51.616 10.67 10.67 10.72 10.57 10.83 22,928,981 10.646 -0.48%
1998-04-02 0 52.00 51.75 52.00 51.25 53.25 4,864,640 253,696,190 52.151 10.72 10.67 10.72 10.57 10.98 23,586,644 10.756 -1.42%
1998-04-01 0 52.75 52.75 53.00 52.50 55.00 5,345,120 285,684,551 53.448 10.88 10.88 10.93 10.83 11.34 25,916,295 11.023 -4.09%
1998-03-31 0 55.00 54.75 55.25 54.00 55.25 5,075,770 277,925,544 54.755 11.34 11.29 11.40 11.14 11.40 24,610,327 11.293 0.46%
1998-03-30 0 54.75 54.50 54.75 54.50 57.75 4,904,394 275,335,437 56.141 11.29 11.24 11.29 11.24 11.91 23,779,395 11.579 -3.52%
1998-03-27 0 56.75 56.50 57.25 56.25 58.00 3,834,100 219,100,250 57.145 11.70 11.65 11.81 11.60 11.96 18,589,978 11.786 0.00%
1998-03-26 0 56.75 56.50 56.75 56.00 57.75 6,811,000 387,123,078 56.838 11.70 11.65 11.70 11.55 11.91 33,023,745 11.723 -1.30%
1998-03-25 0 57.50 57.50 57.75 56.75 59.25 7,567,000 439,784,665 58.119 11.86 11.86 11.91 11.70 12.22 36,689,279 11.987 -0.86%
1998-03-24 0 58.00 58.00 58.25 56.00 58.25 8,214,860 472,857,168 57.561 11.96 11.96 12.01 11.55 12.01 39,830,487 11.872 2.20%
1998-03-23 0 56.75 56.50 56.75 55.50 57.25 8,473,900 478,639,527 56.484 11.70 11.65 11.70 11.45 11.81 41,086,465 11.650 1.34%
1998-03-20 0 56.00 56.00 56.25 54.75 56.75 12,858,360 717,931,436 55.834 11.55 11.55 11.60 11.29 11.70 62,344,914 11.515 3.70%
1998-03-19 0 54.00 53.50 54.00 52.50 54.50 6,741,920 360,574,634 53.482 11.14 11.03 11.14 10.83 11.24 32,688,805 11.031 3.35%
1998-03-18 0 52.25 52.00 52.25 51.00 53.25 5,547,650 289,909,701 52.258 10.78 10.72 10.78 10.52 10.98 26,898,279 10.778 -0.95%
1998-03-17 0 52.75 52.75 53.00 52.50 54.00 3,842,000 204,365,722 53.193 10.88 10.88 10.93 10.83 11.14 18,628,282 10.971 -0.47%
1998-03-16 0 53.00 52.75 53.00 51.50 53.00 4,397,300 231,074,248 52.549 10.93 10.88 10.93 10.62 10.93 21,320,704 10.838 1.92%
1998-03-13 0 52.00 52.00 52.25 51.00 52.25 4,412,500 228,475,589 51.779 10.72 10.72 10.78 10.52 10.78 21,394,403 10.679 0.97%
1998-03-12 0 51.50 51.50 51.75 50.50 54.00 4,483,800 236,796,764 52.812 10.62 10.62 10.67 10.42 11.14 21,740,107 10.892 -3.29%
1998-03-11 0 53.25 53.00 53.25 52.50 53.75 4,948,200 262,485,080 53.047 10.98 10.93 10.98 10.83 11.09 23,991,792 10.941 2.40%
1998-03-10 0 52.00 52.00 52.25 51.75 53.25 4,680,000 245,284,571 52.411 10.72 10.72 10.78 10.67 10.98 22,691,400 10.810 0.00%
1998-03-09 0 52.00 51.75 52.00 50.00 52.00 5,259,800 267,977,470 50.948 10.72 10.67 10.72 10.31 10.72 25,502,613 10.508 2.97%
1998-03-06 0 50.50 50.50 50.75 49.00 51.00 5,184,400 259,533,115 50.060 10.42 10.42 10.47 10.11 10.52 25,137,029 10.325 2.02%
1998-03-05 0 49.50 49.50 49.60 49.50 51.00 8,608,120 432,873,666 50.287 10.21 10.21 10.23 10.21 10.52 41,737,243 10.371 -5.26%
1998-03-04 0 52.25 52.00 52.25 51.75 53.50 5,357,300 280,486,110 52.356 10.78 10.72 10.78 10.67 11.03 25,975,350 10.798 -1.88%
1998-03-03 0 53.25 53.00 53.25 52.00 54.00 3,759,600 200,215,055 53.254 10.98 10.93 10.98 10.72 11.14 18,228,758 10.983 -0.47%
1998-03-02 0 53.50 53.75 54.00 53.50 55.50 10,015,000 547,604,583 54.678 11.03 11.09 11.14 11.03 11.45 48,558,627 11.277 -1.38%
1998-02-27 0 54.25 54.00 54.25 52.50 54.75 8,718,700 466,913,480 53.553 11.19 11.14 11.19 10.83 11.29 42,273,400 11.045 4.83%
1998-02-26 0 51.75 51.75 52.00 51.50 54.00 12,395,700 653,395,971 52.712 10.67 10.67 10.72 10.62 11.14 60,101,665 10.872 2.48%
1998-02-25 0 50.50 50.25 50.75 49.70 51.00 5,455,200 273,200,340 50.081 10.42 10.36 10.47 10.25 10.52 26,450,027 10.329 1.20%
1998-02-24 0 49.90 49.90 50.00 49.60 51.50 6,249,606 314,481,624 50.320 10.29 10.29 10.31 10.23 10.62 30,301,776 10.378 -2.63%
1998-02-23 0 51.25 51.00 51.25 51.00 53.00 4,326,268 224,008,122 51.779 10.57 10.52 10.57 10.52 10.93 20,976,299 10.679 0.49%
1998-02-20 0 51.00 50.50 50.75 49.20 52.00 4,995,000 251,600,332 50.370 10.52 10.42 10.47 10.15 10.72 24,218,706 10.389 0.99%
1998-02-19 0 50.50 50.50 50.75 50.50 55.50 11,021,500 581,191,592 52.733 10.42 10.42 10.47 10.42 11.45 53,438,733 10.876 -3.81%
1998-02-18 0 52.50 52.50 53.00 48.30 52.75 7,657,290 383,842,890 50.128 10.83 10.83 10.93 9.962 10.88 37,127,059 10.339 9.38%
1998-02-17 0 48.00 47.90 48.00 47.10 48.40 4,173,600 199,338,873 47.762 9.900 9.879 9.900 9.714 9.982 20,236,075 9.8507 1.69%
1998-02-16 0 47.20 47.20 47.30 45.70 48.10 8,530,950 397,641,727 46.612 9.735 9.735 9.755 9.425 9.920 41,363,078 9.6134 -2.88%
1998-02-13 0 48.60 48.60 48.70 48.50 51.00 8,130,200 402,546,036 49.512 10.02 10.02 10.04 10.00 10.52 39,420,005 10.212 -5.17%
1998-02-12 0 51.25 51.00 51.25 49.70 53.50 7,400,907 380,419,048 51.402 10.57 10.52 10.57 10.25 11.03 35,883,963 10.601 -3.76%
1998-02-11 0 53.25 53.00 53.25 52.50 55.25 15,309,600 822,952,159 53.754 10.98 10.93 10.98 10.83 11.40 74,229,971 11.087 2.90%
1998-02-10 0 51.75 51.75 52.00 49.50 52.25 11,812,422 599,478,018 50.750 10.67 10.67 10.72 10.21 10.78 57,273,589 10.467 2.48%
1998-02-09 0 50.50 50.25 50.50 48.00 51.00 9,868,600 491,835,866 49.838 10.42 10.36 10.42 9.900 10.52 47,848,794 10.279 5.43%
1998-02-06 0 47.90 47.80 48.00 47.70 49.00 6,651,500 320,741,749 48.221 9.879 9.859 9.900 9.838 10.11 32,250,395 9.9454 1.48%
1998-02-05 0 47.20 47.00 47.30 45.50 47.40 7,005,000 326,916,450 46.669 9.735 9.694 9.755 9.384 9.776 33,964,372 9.6253 1.94%
1998-02-04 0 46.30 46.30 46.40 46.30 48.80 13,585,890 647,667,904 47.672 9.549 9.549 9.570 9.549 10.06 65,872,408 9.8322 -4.14%
1998-02-03 0 48.30 48.30 48.60 47.00 50.50 14,374,738 693,694,798 48.258 9.962 9.962 10.02 9.694 10.42 69,697,209 9.9530 -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 10.11 10.02 10.11 9.075 10.29 183,128,014 9.5411 24.05%
1998-01-27 0 39.50 39.60 39.70 37.70 39.60 6,759,700 261,204,106 38.641 8.147 8.167 8.188 7.775 8.167 32,775,013 7.9696 4.77%
1998-01-26 0 37.70 37.60 37.80 37.50 39.00 11,984,000 455,999,148 38.051 7.775 7.755 7.796 7.734 8.044 58,105,501 7.8478 0.27%
1998-01-23 0 37.60 37.60 37.70 36.70 39.00 10,725,952 403,823,619 37.649 7.755 7.755 7.775 7.569 8.044 52,005,742 7.7650 -4.33%
1998-01-22 0 39.30 39.30 39.40 38.60 40.70 13,112,921 519,175,214 39.593 8.105 8.105 8.126 7.961 8.394 63,579,176 8.1658 -4.84%
1998-01-21 0 41.30 41.30 41.40 40.70 43.20 14,303,180 595,879,476 41.661 8.518 8.518 8.539 8.394 8.910 69,350,253 8.5923 -2.82%
1998-01-20 0 42.50 42.40 42.50 41.60 43.80 12,485,470 530,678,977 42.504 8.765 8.745 8.765 8.580 9.034 60,536,923 8.7662 0.47%
1998-01-19 0 42.30 42.30 42.40 40.40 42.90 17,206,412 722,813,750 42.008 8.724 8.724 8.745 8.332 8.848 83,426,834 8.6640 10.73%
1998-01-16 0 38.20 38.20 38.30 37.20 38.70 12,290,000 467,358,740 38.028 7.879 7.879 7.899 7.672 7.982 59,589,169 7.8430 3.52%
1998-01-15 0 36.90 37.00 37.20 36.00 38.60 19,421,400 729,041,964 37.538 7.610 7.631 7.672 7.425 7.961 94,166,403 7.7421 -5.14%
1998-01-14 0 38.90 38.90 39.00 37.20 39.20 16,865,168 643,606,256 38.162 8.023 8.023 8.044 7.672 8.085 81,772,282 7.8707 7.76%
1998-01-13 0 36.10 36.10 36.20 33.60 36.30 22,700,000 798,338,512 35.169 7.445 7.445 7.466 6.930 7.487 110,062,989 7.2535 7.44%
1998-01-12 0 33.60 33.60 33.70 32.90 34.70 24,853,320 837,489,882 33.697 6.930 6.930 6.950 6.785 7.157 120,503,555 6.9499 -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 7.796 7.796 7.817 7.714 8.147 126,637,249 7.9099 -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 8.415 8.435 8.456 7.961 8.992 144,199,001 8.3794 -6.42%
1998-01-07 0 43.60 43.60 43.70 43.30 47.60 15,960,000 716,603,504 44.900 8.992 8.992 9.013 8.930 9.817 77,383,494 9.2604 -8.60%
1998-01-06 0 47.70 47.70 47.80 47.10 48.50 10,197,590 488,608,479 47.914 9.838 9.838 9.859 9.714 10.00 49,443,931 9.8821 -2.65%
1998-01-05 0 49.00 49.00 49.10 48.80 51.00 5,444,897 270,063,673 49.599 10.11 10.11 10.13 10.06 10.52 26,400,072 10.230 -3.45%
1998-01-02 0 50.75 50.25 51.00 49.90 51.25 3,336,580 169,273,673 50.733 10.47 10.36 10.52 10.29 10.57 16,177,708 10.463 0.00%
1997-12-31 0 50.75 50.25 50.75 49.90 52.00 5,343,300 271,783,201 50.864 10.47 10.36 10.47 10.29 10.72 25,907,470 10.491 1.00%
1997-12-30 0 50.25 50.00 50.25 49.50 50.75 5,351,716 267,382,581 49.962 10.36 10.31 10.36 10.21 10.47 25,948,276 10.304 3.18%
1997-12-29 0 48.70 48.60 48.90 47.50 49.20 5,298,600 257,828,550 48.660 10.04 10.02 10.09 9.797 10.15 25,690,738 10.036 1.88%
1997-12-24 0 47.80 47.80 47.90 47.40 48.00 2,304,000 110,261,617 47.857 9.859 9.859 9.879 9.776 9.900 11,171,151 9.8702 -0.21%
1997-12-23 0 47.90 47.90 48.00 47.30 48.80 6,253,200 300,095,069 47.991 9.879 9.879 9.900 9.755 10.06 30,319,202 9.8979 -0.21%
1997-12-22 0 48.00 48.00 48.10 47.40 49.30 4,871,388 235,547,839 48.353 9.900 9.900 9.920 9.776 10.17 23,619,362 9.9727 -2.64%
1997-12-19 0 49.30 49.20 49.30 48.80 49.70 6,729,700 331,644,330 49.281 10.17 10.15 10.17 10.06 10.25 32,629,555 10.164 -2.38%
1997-12-18 0 50.50 50.50 50.75 50.00 51.00 3,521,100 177,419,450 50.388 10.42 10.42 10.47 10.31 10.52 17,072,370 10.392 -0.49%
1997-12-17 0 50.75 50.50 50.75 49.30 51.00 5,200,666 261,382,096 50.259 10.47 10.42 10.47 10.17 10.52 25,215,896 10.366 4.64%
1997-12-16 0 48.50 48.50 48.60 48.30 50.00 5,022,500 246,316,710 49.043 10.00 10.00 10.02 9.962 10.31 24,352,042 10.115 -2.22%
1997-12-15 0 49.60 49.50 49.60 49.40 50.75 7,046,500 351,247,038 49.847 10.23 10.21 10.23 10.19 10.47 34,165,588 10.281 -2.27%
1997-12-12 0 50.75 50.75 51.00 49.00 51.00 10,692,651 533,307,546 49.876 10.47 10.47 10.52 10.11 10.52 51,844,279 10.287 0.00%
1997-12-11 0 50.75 50.50 50.75 49.50 51.50 12,091,900 608,873,975 50.354 10.47 10.42 10.47 10.21 10.62 58,628,664 10.385 -4.25%
1997-12-10 0 53.00 53.25 53.50 52.75 54.75 6,024,600 325,310,965 53.997 10.93 10.98 11.03 10.88 11.29 29,210,814 11.137 -4.50%
1997-12-09 0 55.50 55.00 56.00 55.25 57.00 4,109,700 230,874,408 56.178 11.45 11.34 11.55 11.40 11.76 19,926,250 11.586 -3.06%
1997-12-08 0 57.25 57.00 57.25 56.75 58.25 4,374,333 252,025,464 57.615 11.81 11.76 11.81 11.70 12.01 21,209,347 11.883 0.00%
1997-12-05 0 57.25 57.00 57.25 56.50 58.00 4,346,660 248,347,266 57.135 11.81 11.76 11.81 11.65 11.96 21,075,172 11.784 0.00%
1997-12-04 0 57.25 57.00 57.25 55.75 58.00 6,045,600 345,947,595 57.223 11.81 11.76 11.81 11.50 11.96 29,312,635 11.802 1.78%
1997-12-03 0 56.25 56.00 56.50 54.75 57.00 4,655,400 261,164,108 56.099 11.60 11.55 11.65 11.29 11.76 22,572,125 11.570 0.45%
1997-12-02 0 56.00 55.50 56.25 55.50 57.00 11,479,720 646,149,077 56.286 11.55 11.45 11.60 11.45 11.76 55,660,454 11.609 1.36%
1997-12-01 0 55.25 55.00 55.25 54.25 55.50 5,158,488 283,349,356 54.929 11.40 11.34 11.40 11.19 11.45 25,011,393 11.329 1.38%
1997-11-28 0 54.50 54.25 54.50 52.25 55.00 7,675,480 415,577,398 54.144 11.24 11.19 11.24 10.78 11.34 37,215,254 11.167 -1.36%
1997-11-27 0 55.25 55.25 55.50 53.25 55.75 8,941,330 491,170,885 54.933 11.40 11.40 11.45 10.98 11.50 43,352,842 11.330 0.45%
1997-11-26 0 55.00 54.75 55.00 53.75 55.50 7,868,200 430,343,264 54.694 11.34 11.29 11.34 11.09 11.45 38,149,675 11.280 3.77%
1997-11-25 0 53.00 52.75 53.00 52.00 54.00 6,526,500 347,188,512 53.197 10.93 10.88 10.93 10.72 11.14 31,644,322 10.972 -2.30%
1997-11-24 0 54.25 54.00 54.25 53.25 55.00 7,734,000 417,933,649 54.038 11.19 11.14 11.19 10.98 11.34 37,498,994 11.145 1.40%
1997-11-21 0 53.50 53.25 53.50 51.75 54.00 11,385,000 600,683,916 52.761 11.03 10.98 11.03 10.67 11.14 55,201,195 10.882 6.47%
1997-11-20 0 50.25 50.25 50.50 49.60 52.00 5,927,000 298,732,719 50.402 10.36 10.36 10.42 10.23 10.72 28,737,592 10.395 -0.50%
1997-11-19 0 50.50 50.00 50.50 49.00 50.50 7,215,432 358,356,422 49.665 10.42 10.31 10.42 10.11 10.42 34,984,670 10.243 -0.49%
1997-11-18 0 50.75 50.00 50.75 50.25 53.00 6,807,547 348,675,814 51.219 10.47 10.31 10.47 10.36 10.93 33,007,003 10.564 -2.40%
1997-11-17 0 52.00 51.50 51.75 50.75 53.00 9,129,760 475,561,189 52.089 10.72 10.62 10.67 10.47 10.93 44,266,462 10.743 5.05%
1997-11-14 0 49.50 49.40 49.50 47.60 49.70 9,587,295 467,285,024 48.740 10.21 10.19 10.21 9.817 10.25 46,484,861 10.052 4.65%
1997-11-13 0 47.30 47.10 47.20 46.10 48.80 12,405,900 584,987,961 47.154 9.755 9.714 9.735 9.508 10.06 60,151,121 9.7253 -0.21%
1997-11-12 0 47.40 47.40 47.50 47.00 49.00 8,894,500 426,184,221 47.915 9.776 9.776 9.797 9.694 10.11 43,125,782 9.8824 -3.27%
1997-11-11 0 49.00 48.70 49.00 48.80 50.75 10,872,600 541,118,650 49.769 10.11 10.04 10.11 10.06 10.47 52,716,778 10.265 -0.20%
1997-11-10 0 49.10 49.00 49.20 48.50 51.00 14,304,000 711,722,173 49.757 10.13 10.11 10.15 10.00 10.52 69,354,229 10.262 -3.25%
1997-11-07 0 50.75 50.50 50.75 49.00 51.75 17,470,585 882,281,243 50.501 10.47 10.42 10.47 10.11 10.67 84,707,701 10.416 -2.40%
1997-11-06 0 52.00 51.75 52.00 51.50 55.00 9,479,000 498,633,174 52.604 10.72 10.67 10.72 10.62 11.34 45,959,783 10.849 -2.80%
1997-11-05 0 53.50 53.50 53.75 52.00 55.25 8,639,500 463,030,441 53.595 11.03 11.03 11.09 10.72 11.40 41,889,392 11.054 -0.93%
1997-11-04 0 54.00 53.75 54.00 53.25 61.00 15,546,000 889,675,523 57.229 11.14 11.09 11.14 10.98 12.58 75,376,178 11.803 -6.49%
1997-11-03 0 57.75 57.50 57.75 54.00 58.25 15,952,760 909,978,120 57.042 11.91 11.86 11.91 11.14 12.01 77,348,390 11.765 7.44%
1997-10-31 0 53.75 53.75 54.00 51.50 57.00 15,280,500 826,581,521 54.094 11.09 11.09 11.14 10.62 11.76 74,088,877 11.157 -0.92%
1997-10-30 0 54.25 54.00 54.25 51.75 55.00 15,868,290 843,911,774 53.182 11.19 11.14 11.19 10.67 11.34 76,938,830 10.969 -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 11.40 11.40 11.45 10.72 11.96 107,752,636 11.150 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 9.673 9.652 9.673 9.116 10.19 185,122,021 9.6511 -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 10.72 10.67 10.72 10.42 11.34 150,877,148 10.719 -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 11.34 11.29 11.34 10.11 11.40 163,613,560 10.898 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 10.36 10.31 10.36 9.879 11.45 213,395,651 10.629 -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 11.96 11.96 12.01 11.96 13.61 125,978,806 12.834 -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 13.56 13.61 13.66 13.35 14.69 133,453,397 13.699 -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 14.49 14.49 14.54 14.44 15.47 74,685,254 14.818 -7.57%
1997-10-17 0 76.00 76.00 76.25 73.75 77.25 7,171,655 539,492,715 75.226 15.67 15.67 15.73 15.21 15.93 34,772,414 15.515 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 15.67 15.62 15.67 15.26 15.88 78,793,464 15.577 -2.25%
1997-10-15 0 77.75 78.00 78.25 77.00 81.00 12,373,900 970,042,453 78.394 16.04 16.09 16.14 15.88 16.71 59,995,966 16.168 -4.31%
1997-10-14 0 81.25 81.00 81.25 80.50 83.75 4,413,000 362,312,954 82.101 16.76 16.71 16.76 16.60 17.27 21,396,827 16.933 -2.11%
1997-10-13 0 83.00 82.50 82.75 81.25 83.00 5,175,332 424,667,516 82.056 17.12 17.02 17.07 16.76 17.12 25,093,062 16.924 -0.30%
1997-10-09 0 83.25 82.75 83.00 81.75 84.25 6,204,222 514,125,841 82.867 17.17 17.07 17.12 16.86 17.38 30,081,728 17.091 -1.32%
1997-10-08 0 84.75 84.75 85.00 83.75 86.00 4,146,080 351,994,698 84.898 17.40 17.40 17.45 17.19 17.66 20,195,577 17.429 0.30%
1997-10-07 0 84.50 84.25 84.50 82.25 85.00 6,837,000 569,684,525 83.324 17.35 17.30 17.35 16.89 17.45 33,303,062 17.106 1.81%
1997-10-06 0 83.00 82.75 83.25 82.75 87.50 4,796,000 411,755,328 85.854 17.04 16.99 17.09 16.99 17.96 23,361,340 17.626 -4.32%
1997-10-03 0 86.75 86.75 87.00 86.00 87.25 5,064,000 438,209,056 86.534 17.81 17.81 17.86 17.66 17.91 24,666,770 17.765 -0.29%
1997-09-30 0 87.00 87.00 87.25 85.25 87.25 5,170,000 446,750,657 86.412 17.86 17.86 17.91 17.50 17.91 25,183,096 17.740 1.16%
1997-09-29 0 86.00 85.75 86.00 84.25 86.25 4,133,000 353,662,606 85.570 17.66 17.60 17.66 17.30 17.71 20,131,864 17.567 1.18%
1997-09-26 0 85.00 85.00 85.25 84.50 86.25 3,142,000 268,874,575 85.574 17.45 17.45 17.50 17.35 17.71 15,304,698 17.568 -1.16%
1997-09-25 0 86.00 85.75 86.00 82.00 86.00 4,705,200 398,496,826 84.693 17.66 17.60 17.66 16.83 17.66 22,919,053 17.387 2.38%
1997-09-24 0 84.00 84.00 84.25 82.75 84.25 3,136,900 262,188,443 83.582 17.24 17.24 17.30 16.99 17.30 15,279,856 17.159 1.20%
1997-09-23 0 83.00 83.00 83.25 81.50 83.75 4,124,000 341,245,957 82.746 17.04 17.04 17.09 16.73 17.19 20,088,025 16.988 0.00%
1997-09-22 0 83.00 82.75 83.00 82.00 83.75 4,240,000 351,767,780 82.964 17.04 16.99 17.04 16.83 17.19 20,653,062 17.032 -1.78%
1997-09-19 0 84.50 84.25 84.50 83.75 85.50 4,112,700 346,864,407 84.340 17.35 17.30 17.35 17.19 17.55 20,032,983 17.315 -0.59%
1997-09-18 0 85.00 83.50 83.75 81.00 86.00 7,334,030 603,825,006 82.332 17.45 17.14 17.19 16.63 17.66 35,724,097 16.902 1.49%
1997-09-16 0 83.75 83.50 84.00 83.25 85.25 4,069,000 342,086,887 84.071 17.19 17.14 17.24 17.09 17.50 19,820,120 17.260 -2.05%
1997-09-15 0 85.50 85.00 85.25 85.00 86.50 4,134,300 354,541,589 85.756 17.55 17.45 17.50 17.45 17.76 20,138,196 17.605 1.18%
1997-09-12 0 84.50 84.25 84.75 82.00 84.50 5,807,500 483,188,595 83.201 17.35 17.30 17.40 16.83 17.35 28,288,362 17.081 1.20%
1997-09-11 0 83.50 83.25 83.50 83.00 85.50 7,648,000 642,250,972 83.976 17.14 17.09 17.14 17.04 17.55 37,253,447 17.240 -4.02%
1997-09-10 0 87.00 87.00 87.25 86.00 87.25 7,854,120 679,555,193 86.522 17.86 17.86 17.91 17.66 17.91 38,257,458 17.763 0.00%
1997-09-09 0 87.00 86.75 87.00 85.25 87.25 4,726,500 406,855,740 86.080 17.86 17.81 17.86 17.50 17.91 23,022,806 17.672 2.05%
1997-09-08 0 85.25 85.25 85.50 84.00 86.00 5,190,000 440,212,165 84.819 17.50 17.50 17.55 17.24 17.66 25,280,516 17.413 1.19%
1997-09-05 0 84.25 84.50 84.75 82.00 84.75 8,046,500 670,610,574 83.342 17.30 17.35 17.40 16.83 17.40 39,194,542 17.110 2.74%
1997-09-04 0 82.00 81.75 82.00 81.50 84.75 8,201,653 679,684,343 82.872 16.83 16.78 16.83 16.73 17.40 39,950,293 17.013 -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 17.45 17.45 17.50 16.99 17.55 71,270,111 17.271 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 16.58 16.53 16.58 15.55 16.78 74,597,787 16.277 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 16.12 16.06 16.12 15.81 17.04 86,935,263 16.553 -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 16.83 16.83 16.89 16.42 17.19 150,371,337 16.939 -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 17.91 17.96 18.01 17.76 18.94 62,604,593 18.233 -5.42%
1997-08-27 0 92.25 91.75 92.00 89.00 92.25 6,459,100 584,044,897 90.422 18.94 18.84 18.89 18.27 18.94 31,462,309 18.563 0.82%
1997-08-26 0 91.50 91.25 91.50 89.75 92.50 3,999,000 363,896,002 90.997 18.78 18.73 18.78 18.43 18.99 19,479,149 18.681 1.95%
1997-08-25 0 89.75 89.75 90.00 86.25 89.75 3,940,510 346,163,621 87.847 18.43 18.43 18.48 17.71 18.43 19,194,244 18.035 2.57%
1997-08-22 0 87.50 87.25 87.75 85.50 88.50 7,109,980 621,404,494 87.399 17.96 17.91 18.01 17.55 18.17 34,632,749 17.943 -1.41%
1997-08-21 0 88.75 88.50 88.75 88.50 92.00 5,183,593 467,407,150 90.170 18.22 18.17 18.22 18.17 18.89 25,249,308 18.512 -0.84%
1997-08-20 0 89.50 89.00 89.50 87.75 90.00 7,870,873 700,147,818 88.954 18.37 18.27 18.37 18.01 18.48 38,339,062 18.262 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 17.91 17.86 17.91 17.76 18.58 73,119,227 18.197 -5.16%
1997-08-15 0 92.00 92.00 92.25 91.25 95.25 7,230,000 672,961,550 93.079 18.89 18.89 18.94 18.73 19.55 35,217,367 19.109 -2.39%
1997-08-14 0 94.25 94.25 94.75 92.75 94.75 3,479,500 325,832,738 93.644 19.35 19.35 19.45 19.04 19.45 16,948,662 19.225 1.34%
1997-08-13 0 93.00 93.00 93.25 91.00 93.25 3,798,000 349,426,587 92.003 19.09 19.09 19.14 18.68 19.14 18,500,077 18.888 0.81%
1997-08-12 0 92.25 92.00 92.25 92.00 94.50 4,005,000 371,870,300 92.852 18.94 18.89 18.94 18.89 19.40 19,508,375 19.062 -1.60%
1997-08-11 0 93.75 93.50 93.75 92.50 95.50 7,686,200 721,408,372 93.858 19.25 19.20 19.25 18.99 19.61 37,439,519 19.269 -2.60%
1997-08-08 0 96.25 96.00 96.25 94.75 96.50 6,042,000 577,893,014 95.646 19.76 19.71 19.76 19.45 19.81 29,430,613 19.636 -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 19.86 19.81 19.86 19.09 20.12 56,949,356 19.669 5.16%
1997-08-06 0 92.00 91.75 92.00 88.00 92.25 7,528,500 685,707,130 91.082 18.89 18.84 18.89 18.07 18.94 36,671,362 18.699 5.14%
1997-08-05 0 87.50 87.25 87.50 87.00 88.75 7,456,800 654,227,107 87.736 17.96 17.91 17.96 17.86 18.22 36,322,111 18.012 0.00%
1997-08-04 0 87.50 87.50 87.75 86.75 88.50 6,532,962 571,442,923 87.471 17.96 17.96 18.01 17.81 18.17 31,822,091 17.957 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 17.91 17.91 17.96 17.66 18.12 65,236,913 17.903 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 17.66 17.60 17.66 16.83 17.76 96,168,297 17.361 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 16.58 16.58 16.63 16.12 16.63 75,194,534 16.492 3.53%
1997-07-29 0 78.00 78.00 78.25 76.50 78.25 5,250,000 407,272,626 77.576 16.01 16.01 16.06 15.71 16.06 25,572,777 15.926 1.96%
1997-07-28 0 76.50 76.25 76.50 76.00 76.75 3,675,000 280,402,622 76.300 15.71 15.65 15.71 15.60 15.76 17,900,944 15.664 0.99%
1997-07-25 0 75.75 75.50 75.75 75.25 76.75 4,372,460 332,674,047 76.084 15.55 15.50 15.55 15.45 15.76 21,298,275 15.620 0.66%
1997-07-24 0 75.25 75.00 75.25 75.00 76.75 4,851,340 366,616,670 75.570 15.45 15.40 15.45 15.40 15.76 23,630,902 15.514 0.67%
1997-07-23 0 74.75 74.50 74.75 73.75 75.00 3,923,000 291,428,208 74.287 15.35 15.29 15.35 15.14 15.40 19,108,953 15.251 1.70%
1997-07-22 0 73.50 73.25 73.50 73.00 74.50 3,664,200 270,111,010 73.716 15.09 15.04 15.09 14.99 15.29 17,848,337 15.134 -1.34%
1997-07-21 0 74.50 74.25 74.50 73.75 75.00 4,072,750 303,251,772 74.459 15.29 15.24 15.29 15.14 15.40 19,838,386 15.286 0.00%
1997-07-18 0 74.50 74.50 74.75 74.50 75.75 3,980,700 299,141,822 75.148 15.29 15.29 15.35 15.29 15.55 19,390,010 15.428 -1.32%
1997-07-17 0 75.50 75.50 75.75 74.50 76.75 5,178,694 391,889,001 75.673 15.50 15.50 15.55 15.29 15.76 25,225,445 15.535 0.00%
1997-07-16 0 75.50 75.00 75.50 74.75 77.00 7,747,000 584,789,007 75.486 15.50 15.40 15.50 15.35 15.81 37,735,676 15.497 -1.63%
1997-07-15 0 76.75 76.50 76.75 76.00 77.50 4,306,100 330,091,267 76.657 15.76 15.71 15.76 15.60 15.91 20,975,035 15.737 -0.97%
1997-07-14 0 77.50 77.00 77.25 76.50 78.25 6,710,612 520,193,369 77.518 15.91 15.81 15.86 15.71 16.06 32,687,425 15.914 0.00%
1997-07-11 0 77.50 77.50 77.75 75.75 78.00 7,138,330 547,346,612 76.677 15.91 15.91 15.96 15.55 16.01 34,770,842 15.742 2.31%
1997-07-10 0 75.75 75.75 76.00 74.00 76.00 6,051,000 453,165,454 74.891 15.55 15.55 15.60 15.19 15.60 29,474,452 15.375 1.34%
1997-07-09 0 74.75 74.50 74.75 73.25 75.50 8,085,000 602,105,343 74.472 15.35 15.29 15.35 15.04 15.50 39,382,076 15.289 2.40%
1997-07-08 0 73.00 72.75 73.00 71.50 73.75 4,990,000 361,909,230 72.527 14.99 14.94 14.99 14.68 15.14 24,306,315 14.890 1.74%
1997-07-07 0 71.75 71.75 72.00 71.00 73.25 5,090,000 368,390,298 72.375 14.73 14.73 14.78 14.58 15.04 24,793,416 14.858 0.00%
1997-07-04 0 71.75 71.75 72.00 71.00 74.50 8,970,000 649,091,653 72.363 14.73 14.73 14.78 14.58 15.29 43,692,916 14.856 -2.71%
1997-07-03 0 73.75 73.50 73.75 73.00 76.50 6,255,411 466,393,690 74.558 15.14 15.09 15.14 14.99 15.71 30,470,139 15.307 -3.59%
1997-06-27 0 76.50 76.50 76.75 75.75 77.25 4,331,800 331,966,916 76.635 15.71 15.71 15.76 15.55 15.86 21,100,220 15.733 -0.65%
1997-06-26 0 77.00 76.75 77.00 76.50 78.00 3,702,948 286,124,916 77.269 15.81 15.76 15.81 15.71 16.01 18,037,079 15.863 0.33%
1997-06-25 0 76.75 76.75 77.00 76.75 79.00 4,462,800 346,239,197 77.583 15.76 15.76 15.81 15.76 16.22 21,738,322 15.928 0.00%
1997-06-24 0 76.75 76.50 76.75 76.00 78.00 4,778,500 367,925,350 76.996 15.76 15.71 15.76 15.60 16.01 23,276,098 15.807 -0.97%
1997-06-23 0 77.50 77.25 77.50 77.00 79.25 8,570,100 666,920,489 77.819 15.91 15.86 15.91 15.81 16.27 41,745,001 15.976 -0.64%
1997-06-20 0 78.00 77.75 78.00 75.25 78.00 7,572,500 577,897,925 76.315 16.01 15.96 16.01 15.45 16.01 36,885,686 15.667 4.70%
1997-06-19 0 74.50 74.50 74.75 72.25 75.00 5,822,900 430,316,853 73.901 15.29 15.29 15.35 14.83 15.40 28,363,376 15.172 2.05%
1997-06-18 0 73.00 72.75 73.00 71.50 73.50 6,389,955 462,023,310 72.305 14.99 14.94 14.99 14.68 15.09 31,125,503 14.844 -1.35%
1997-06-17 0 74.00 73.50 74.00 73.25 75.00 3,704,932 274,153,474 73.997 15.19 15.09 15.19 15.04 15.40 18,046,743 15.191 0.34%
1997-06-16 0 73.75 73.75 74.00 72.00 74.00 4,699,000 342,824,489 72.957 15.14 15.14 15.19 14.78 15.19 22,888,853 14.978 1.72%
1997-06-13 0 72.50 72.50 72.75 70.75 73.50 5,803,150 419,475,857 72.284 14.88 14.88 14.94 14.52 15.09 28,267,173 14.840 0.69%
1997-06-12 0 72.00 71.75 72.00 71.75 74.00 8,620,210 627,519,713 72.796 14.78 14.73 14.78 14.73 15.19 41,989,087 14.945 -2.70%
1997-06-11 0 74.00 73.75 74.50 73.00 75.75 6,858,000 508,627,311 74.166 15.19 15.14 15.29 14.99 15.55 33,405,353 15.226 -1.33%
1997-06-10 0 75.00 74.75 75.00 74.00 78.50 8,487,940 641,657,722 75.596 15.40 15.35 15.40 15.19 16.12 41,344,799 15.520 -1.64%
1997-06-06 0 76.25 76.25 76.50 76.00 79.00 7,613,000 590,453,120 77.559 15.65 15.65 15.71 15.60 16.22 37,082,962 15.922 -3.48%
1997-06-05 0 79.00 78.75 79.00 78.50 80.00 4,530,000 359,105,254 79.273 16.22 16.17 16.22 16.12 16.42 22,065,653 16.274 -0.63%
1997-06-04 0 79.50 79.25 79.50 78.25 80.00 6,798,000 538,390,450 79.198 16.32 16.27 16.32 16.06 16.42 33,113,093 16.259 2.25%
1997-06-03 0 77.75 77.75 78.00 76.50 80.75 9,280,300 729,450,749 78.602 15.96 15.96 16.01 15.71 16.58 45,204,389 16.137 -3.12%
1997-06-02 0 80.25 80.00 80.25 79.00 80.75 8,072,720 645,290,807 79.935 16.48 16.42 16.48 16.22 16.58 39,322,260 16.410 1.26%
1997-05-30 0 79.25 79.25 79.50 77.00 79.50 4,660,700 364,636,619 78.236 16.27 16.27 16.32 15.81 16.32 22,702,293 16.062 1.60%
1997-05-29 0 78.00 78.00 78.25 77.50 79.50 4,414,500 345,661,060 78.301 16.01 16.01 16.06 15.91 16.32 21,503,052 16.075 -1.27%
1997-05-28 0 79.00 78.50 78.75 78.75 79.75 5,125,000 405,729,430 79.167 16.22 16.12 16.17 16.17 16.37 24,963,901 16.253 0.00%
1997-05-27 0 79.00 78.75 79.00 78.75 80.25 6,149,000 489,316,940 79.577 16.22 16.17 16.22 16.17 16.48 29,951,810 16.337 -1.25%
1997-05-26 0 80.00 79.75 80.00 77.75 80.00 8,228,404 651,078,154 79.126 16.42 16.37 16.42 15.96 16.42 40,080,598 16.244 3.90%
1997-05-23 0 77.00 76.75 77.00 76.00 77.75 3,341,000 257,782,428 77.157 15.81 15.76 15.81 15.60 15.96 16,274,028 15.840 0.00%
1997-05-22 0 77.00 77.00 77.25 76.75 78.75 3,819,000 296,956,914 77.758 15.81 15.81 15.86 15.76 16.17 18,602,368 15.963 -1.91%
1997-05-21 0 78.50 78.50 78.75 78.50 81.00 5,762,290 457,087,165 79.324 16.12 16.12 16.17 16.12 16.63 28,068,144 16.285 -0.63%
1997-05-20 0 79.00 78.75 79.00 77.00 79.75 8,035,736 631,354,507 78.568 16.22 16.17 16.22 15.81 16.37 39,142,111 16.130 1.35%
1997-05-19 0 79.00 78.75 79.00 76.50 79.25 7,856,000 615,397,940 78.335 16.00 15.95 16.00 15.50 16.05 38,782,074 15.868 2.27%
1997-05-16 0 77.25 76.75 77.25 76.25 78.50 8,539,620 659,819,056 77.266 15.65 15.55 15.65 15.45 15.90 42,156,845 15.652 0.98%
1997-05-15 0 76.50 76.00 76.50 75.50 77.00 8,948,400 684,533,000 76.498 15.50 15.40 15.50 15.29 15.60 44,174,836 15.496 0.33%
1997-05-14 0 76.25 76.00 76.25 74.00 76.25 5,590,000 421,488,825 75.401 15.45 15.40 15.45 14.99 15.45 27,595,697 15.274 2.01%
1997-05-13 0 74.75 74.75 75.00 74.25 75.25 3,338,200 249,471,445 74.732 15.14 15.14 15.19 15.04 15.24 16,479,419 15.138 0.00%
1997-05-12 0 74.75 74.50 74.75 74.50 75.50 5,452,430 407,755,304 74.784 15.14 15.09 15.14 15.09 15.29 26,916,566 15.149 0.34%
1997-05-09 0 74.50 74.25 74.50 74.25 75.25 7,286,480 543,395,888 74.576 15.09 15.04 15.09 15.04 15.24 35,970,571 15.107 1.02%
1997-05-08 0 73.75 73.25 73.50 72.00 73.75 3,447,602 251,171,428 72.854 14.94 14.84 14.89 14.58 14.94 17,019,495 14.758 0.34%
1997-05-07 0 73.50 73.25 73.50 72.00 73.75 3,364,000 246,477,980 73.269 14.89 14.84 14.89 14.58 14.94 16,606,784 14.842 0.68%
1997-05-06 0 73.00 72.75 73.25 72.75 75.25 8,534,640 632,066,141 74.059 14.79 14.74 14.84 14.74 15.24 42,132,261 15.002 -0.68%
1997-05-05 0 73.50 73.75 74.00 72.00 73.75 8,661,920 632,943,311 73.072 14.89 14.94 14.99 14.58 14.94 42,760,593 14.802 3.89%
1997-05-02 0 70.75 70.75 71.00 69.25 71.50 5,868,308 414,261,202 70.593 14.33 14.33 14.38 14.03 14.48 28,969,597 14.300 1.80%
1997-05-01 0 69.50 69.50 69.75 68.00 69.75 4,398,000 303,863,012 69.091 14.08 14.08 14.13 13.77 14.13 21,711,248 13.996 2.21%
1997-04-30 0 68.00 68.00 68.25 67.75 68.75 4,603,000 313,520,000 68.112 13.77 13.77 13.83 13.72 13.93 22,723,254 13.797 2.64%
1997-04-29 0 66.25 66.25 66.50 66.25 68.00 3,683,000 246,710,376 66.986 13.42 13.42 13.47 13.42 13.77 18,181,565 13.569 -1.12%
1997-04-28 0 67.00 66.75 67.00 66.75 67.50 2,701,000 181,423,056 67.169 13.57 13.52 13.57 13.52 13.67 13,333,806 13.606 -1.11%
1997-04-25 0 67.75 67.50 67.75 67.50 69.00 4,245,030 288,681,045 68.004 13.72 13.67 13.72 13.67 13.98 20,956,093 13.776 -1.09%
1997-04-24 0 68.50 68.25 68.50 67.25 68.50 4,385,900 297,633,498 67.861 13.88 13.83 13.88 13.62 13.88 21,651,515 13.747 0.00%
1997-04-23 0 68.50 68.50 68.75 68.25 69.75 4,063,000 279,921,250 68.895 13.88 13.88 13.93 13.83 14.13 20,057,480 13.956 0.74%
1997-04-22 0 68.00 67.75 68.25 67.75 68.75 3,334,000 226,895,043 68.055 13.77 13.72 13.83 13.72 13.93 16,458,686 13.786 -0.37%
1997-04-21 0 68.25 68.25 68.50 67.50 69.25 4,528,800 309,994,030 68.449 13.83 13.83 13.88 13.67 14.03 22,356,957 13.866 1.49%
1997-04-18 0 67.25 67.00 67.25 66.25 67.25 2,415,220 161,400,279 66.826 13.62 13.57 13.62 13.42 13.62 11,923,019 13.537 1.13%
1997-04-17 0 66.50 66.25 66.50 66.25 67.25 4,673,176 311,856,561 66.733 13.47 13.42 13.47 13.42 13.62 23,069,686 13.518 -0.37%
1997-04-16 0 66.75 66.50 66.75 66.00 66.75 8,666,960 575,022,735 66.347 13.52 13.47 13.52 13.37 13.52 42,785,474 13.440 3.49%
1997-04-15 0 64.50 64.50 64.75 64.50 65.00 3,997,680 258,760,370 64.728 13.07 13.07 13.12 13.07 13.17 19,735,021 13.112 0.39%
1997-04-14 0 64.25 64.00 64.25 63.50 65.00 5,320,000 341,596,176 64.210 13.01 12.96 13.01 12.86 13.17 26,262,810 13.007 -1.91%
1997-04-11 0 65.50 65.25 65.50 64.50 65.50 4,862,615 316,114,075 65.009 13.27 13.22 13.27 13.07 13.27 24,004,875 13.169 1.16%
1997-04-10 0 64.75 64.50 64.75 64.00 64.75 3,325,000 214,207,929 64.423 13.12 13.07 13.12 12.96 13.12 16,414,256 13.050 0.00%
1997-04-09 0 64.75 64.75 65.00 64.25 65.50 5,483,000 354,990,146 64.744 13.12 13.12 13.17 13.01 13.27 27,067,479 13.115 -0.38%
1997-04-08 0 65.00 64.75 65.00 64.00 65.25 5,542,860 358,166,176 64.618 13.17 13.12 13.17 12.96 13.22 27,362,984 13.089 0.39%
1997-04-07 0 64.75 64.50 64.75 64.50 65.50 4,470,000 290,309,214 64.946 13.12 13.07 13.12 13.07 13.27 22,066,684 13.156 0.39%
1997-04-04 0 64.50 64.25 64.50 63.75 64.50 5,431,000 348,046,822 64.085 13.07 13.01 13.07 12.91 13.07 26,810,774 12.982 1.57%
1997-04-03 0 63.50 63.50 63.75 62.75 65.00 7,425,000 475,773,211 64.077 12.86 12.86 12.91 12.71 13.17 36,654,391 12.980 -1.17%
1997-04-02 0 64.25 64.00 64.25 63.75 65.00 6,366,300 409,566,880 64.334 13.01 12.96 13.01 12.91 13.17 31,427,994 13.032 0.78%
1997-04-01 0 63.75 63.50 63.75 63.50 66.25 12,341,800 798,560,328 64.704 12.91 12.86 12.91 12.86 13.42 60,926,757 13.107 -6.59%
1997-03-27 0 68.25 68.00 68.25 67.50 70.50 6,638,200 454,515,898 68.470 13.83 13.77 13.83 13.67 14.28 32,770,260 13.870 -3.19%
1997-03-26 0 70.50 70.25 70.50 69.50 71.00 3,850,000 270,736,020 70.321 14.28 14.23 14.28 14.08 14.38 19,005,981 14.245 0.71%
1997-03-25 0 70.00 70.00 70.25 70.00 72.50 6,265,000 446,702,391 71.301 14.18 14.18 14.23 14.18 14.69 30,927,914 14.443 -1.06%
1997-03-24 0 70.75 70.75 71.00 68.50 71.25 5,644,500 396,645,341 70.271 14.33 14.33 14.38 13.88 14.43 27,864,742 14.235 3.28%
1997-03-21 0 68.50 68.25 68.50 65.50 69.00 6,274,750 423,411,627 67.479 13.88 13.83 13.88 13.27 13.98 30,976,046 13.669 1.86%
1997-03-20 0 67.25 67.00 67.25 67.25 69.75 5,013,600 342,975,274 68.409 13.62 13.57 13.62 13.62 14.13 24,750,230 13.857 -2.18%
1997-03-19 0 68.75 68.50 68.75 68.50 69.75 4,773,877 330,223,564 69.173 13.93 13.88 13.93 13.88 14.13 23,566,809 14.012 -1.79%
1997-03-18 0 70.00 69.75 70.25 69.25 70.50 2,864,600 200,615,732 70.033 14.18 14.13 14.23 14.03 14.28 14,141,437 14.186 -0.71%
1997-03-17 0 70.50 70.25 70.50 69.50 70.75 5,050,380 354,552,730 70.203 14.28 14.23 14.28 14.08 14.33 24,931,799 14.221 2.17%
1997-03-14 0 69.00 69.00 69.25 67.50 69.50 9,777,140 672,281,886 68.761 13.98 13.98 14.03 13.67 14.08 48,266,009 13.929 -2.13%
1997-03-13 0 70.50 70.50 70.75 70.00 71.50 9,193,000 649,226,470 70.622 14.28 14.28 14.33 14.18 14.48 45,382,333 14.306 -1.74%
1997-03-12 0 71.75 71.50 71.75 70.75 73.00 8,221,600 590,088,582 71.773 14.53 14.48 14.53 14.33 14.79 40,586,902 14.539 -2.38%
1997-03-11 0 73.50 73.50 73.75 73.00 75.00 4,299,000 318,596,203 74.109 14.89 14.89 14.94 14.79 15.19 21,222,522 15.012 -1.01%
1997-03-10 0 74.25 74.00 74.25 73.75 75.50 4,143,000 308,074,907 74.360 15.04 14.99 15.04 14.94 15.29 20,452,410 15.063 -0.34%
1997-03-07 0 74.50 74.25 74.50 74.25 75.75 4,374,000 327,877,985 74.961 15.09 15.04 15.09 15.04 15.34 21,592,769 15.185 -1.65%
1997-03-06 0 75.75 75.50 75.75 75.50 76.75 4,611,000 350,676,394 76.052 15.34 15.29 15.34 15.29 15.55 22,762,747 15.406 1.00%
1997-03-05 0 75.00 75.00 75.25 74.25 76.00 5,119,500 385,835,676 75.366 15.19 15.19 15.24 15.04 15.40 25,273,018 15.267 -0.99%
1997-03-04 0 75.75 75.75 76.00 75.50 78.00 4,461,100 343,424,895 76.982 15.34 15.34 15.40 15.29 15.80 22,022,748 15.594 -1.30%
1997-03-03 0 76.75 76.75 77.00 73.75 77.25 8,252,500 627,395,875 76.025 15.55 15.55 15.60 14.94 15.65 40,739,443 15.400 3.72%
1997-02-28 0 74.00 73.75 74.00 73.25 74.75 5,237,300 387,038,454 73.900 14.99 14.94 14.99 14.84 15.14 25,854,551 14.970 0.34%
1997-02-27 0 73.75 73.50 73.75 71.75 74.00 4,050,000 296,636,245 73.244 14.94 14.89 14.94 14.53 14.99 19,993,304 14.837 1.72%
1997-02-26 0 72.50 72.50 72.75 72.00 73.75 4,344,000 317,050,520 72.986 14.69 14.69 14.74 14.58 14.94 21,444,670 14.785 -1.02%
1997-02-25 0 73.25 73.25 73.50 71.75 73.75 3,638,400 264,497,253 72.696 14.84 14.84 14.89 14.53 14.94 17,961,392 14.726 2.09%
1997-02-24 0 71.75 71.50 71.75 71.00 72.00 4,167,800 298,608,769 71.647 14.53 14.48 14.53 14.38 14.58 20,574,838 14.513 0.00%
1997-02-21 0 71.75 71.50 71.75 71.25 72.25 6,348,246 456,038,105 71.837 14.53 14.48 14.53 14.43 14.64 31,338,868 14.552 -0.35%
1997-02-20 0 72.00 72.00 72.25 70.50 73.25 12,109,000 873,875,801 72.167 14.58 14.58 14.64 14.28 14.84 59,777,512 14.619 1.41%
1997-02-19 0 71.00 71.00 71.50 70.75 72.50 4,408,799 315,055,926 71.461 14.38 14.38 14.48 14.33 14.69 21,764,558 14.476 -1.73%
1997-02-18 0 72.25 72.25 72.50 70.75 72.50 3,890,000 279,567,260 71.868 14.64 14.64 14.69 14.33 14.69 19,203,445 14.558 -0.34%
1997-02-17 0 72.50 72.50 72.75 72.00 73.50 4,754,673 344,177,463 72.387 14.69 14.69 14.74 14.58 14.89 23,472,006 14.663 1.05%
1997-02-14 0 71.75 71.75 72.00 70.00 72.00 10,707,000 762,652,302 71.229 14.53 14.53 14.58 14.18 14.58 52,856,373 14.429 -0.35%
1997-02-13 0 72.00 72.00 72.25 71.75 75.75 4,960,500 366,581,724 73.900 14.58 14.58 14.64 14.53 15.34 24,488,095 14.970 -3.68%
1997-02-12 0 74.75 74.50 74.75 73.50 75.00 2,859,050 212,445,356 74.306 15.14 15.09 15.14 14.89 15.19 14,114,039 15.052 1.36%
1997-02-11 0 73.75 73.50 73.75 72.00 75.00 4,905,301 365,641,668 74.540 14.94 14.89 14.94 14.58 15.19 24,215,599 15.099 -0.67%
1997-02-10 0 74.25 74.25 74.50 74.25 77.00 3,969,300 298,726,986 75.259 15.04 15.04 15.09 15.04 15.60 19,594,919 15.245 -1.98%
1997-02-05 0 75.75 75.75 76.00 74.50 76.00 3,020,800 226,986,318 75.141 15.34 15.34 15.40 15.09 15.40 14,912,537 15.221 1.34%
1997-02-04 0 74.75 74.50 75.00 74.00 75.00 3,030,250 225,563,266 74.437 15.14 15.09 15.19 14.99 15.19 14,959,188 15.079 0.34%
1997-02-03 0 74.50 74.25 74.50 72.25 75.00 4,205,750 309,239,538 73.528 15.09 15.04 15.09 14.64 15.19 20,762,183 14.894 3.11%
1997-01-31 0 72.25 72.00 72.25 71.75 73.50 3,658,400 266,170,630 72.756 14.64 14.58 14.64 14.53 14.89 18,060,125 14.738 -0.34%
1997-01-30 0 72.50 72.50 72.75 72.00 73.50 4,132,200 299,488,920 72.477 14.69 14.69 14.74 14.58 14.89 20,399,094 14.681 0.35%
1997-01-29 0 72.25 72.00 72.50 71.50 75.00 6,853,900 497,687,176 72.614 14.64 14.58 14.69 14.48 15.19 33,835,089 14.709 -3.34%
1997-01-28 0 74.75 74.50 74.75 73.75 75.25 5,455,500 405,771,326 74.378 15.14 15.09 15.14 14.94 15.24 26,931,722 15.067 1.01%
1997-01-27 0 74.00 73.75 74.00 72.75 74.50 5,920,000 435,415,447 73.550 14.99 14.94 14.99 14.74 15.09 29,224,781 14.899 0.34%
1997-01-24 0 73.75 73.50 73.75 73.00 74.50 7,351,000 542,554,215 73.807 14.94 14.89 14.94 14.79 15.09 36,289,082 14.951 -1.34%
1997-01-23 0 74.75 74.75 75.00 74.50 75.50 2,933,800 219,990,820 74.985 15.14 15.14 15.19 15.09 15.29 14,483,051 15.190 -0.99%
1997-01-22 0 75.50 75.00 75.25 75.00 76.75 4,367,300 331,207,588 75.838 15.29 15.19 15.24 15.19 15.55 21,559,693 15.362 1.00%
1997-01-21 0 74.75 74.50 74.75 74.50 76.00 2,965,320 223,046,180 75.218 15.14 15.09 15.14 15.09 15.40 14,638,653 15.237 -1.64%
1997-01-20 0 76.00 75.75 76.00 75.50 77.50 4,033,000 307,778,096 76.315 15.40 15.34 15.40 15.29 15.70 19,909,382 15.459 0.00%
1997-01-17 0 76.00 76.00 76.25 75.50 77.25 4,032,300 307,661,126 76.299 15.40 15.40 15.45 15.29 15.65 19,905,926 15.456 0.00%
1997-01-16 0 76.00 75.75 76.00 75.25 78.00 10,824,960 828,134,139 76.502 15.40 15.34 15.40 15.24 15.80 53,438,696 15.497 -2.25%
1997-01-15 0 77.75 78.00 78.50 73.00 78.00 10,798,320 811,686,067 75.168 15.75 15.80 15.90 14.79 15.80 53,307,185 15.227 6.87%
1997-01-14 0 72.75 72.50 72.75 71.25 72.75 6,197,900 443,871,356 71.616 14.74 14.69 14.74 14.43 14.74 30,596,667 14.507 1.39%
1997-01-13 0 71.75 71.50 71.75 70.25 72.00 4,964,700 353,772,716 71.258 14.53 14.48 14.53 14.23 14.58 24,508,829 14.435 0.70%
1997-01-10 0 71.25 71.25 71.50 70.75 72.75 7,231,000 517,761,295 71.603 14.43 14.43 14.48 14.33 14.74 35,696,687 14.504 -1.38%
1997-01-09 0 72.25 72.00 72.25 71.25 74.50 8,649,000 630,769,275 72.930 14.64 14.58 14.64 14.43 15.09 42,696,812 14.773 -3.34%
1997-01-08 0 74.75 74.50 74.75 72.75 75.00 9,583,350 711,544,406 74.248 15.14 15.09 15.14 14.74 15.19 47,309,342 15.040 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 14.74 14.74 14.79 14.33 14.84 77,466,803 14.597 7.38%
1997-01-06 1 67.75 - - - - 0 0 - 13.72 - - - - 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 13.72 13.72 13.77 13.62 13.98 14,236,220 13.756 -0.73%
1997-01-02 0 68.25 68.00 68.25 67.50 69.00 4,207,000 287,241,350 68.277 13.83 13.77 13.83 13.67 13.98 20,768,353 13.831 -0.73%
1996-12-31 0 68.75 68.75 69.25 68.25 69.75 2,076,000 143,630,503 69.186 13.93 13.93 14.03 13.83 14.13 10,248,420 14.015 -0.72%
1996-12-30 0 69.25 68.75 69.00 68.00 70.00 4,493,000 310,378,000 69.080 14.03 13.93 13.98 13.77 14.18 22,180,226 13.993 -0.36%
1996-12-27 0 69.50 69.25 69.50 68.00 70.00 2,511,000 174,761,764 69.598 14.08 14.03 14.08 13.77 14.18 12,395,849 14.098 1.46%
1996-12-24 0 68.50 68.75 69.00 67.75 69.50 2,213,490 152,048,025 68.692 13.88 13.93 13.98 13.72 14.08 10,927,155 13.915 -0.36%
1996-12-23 0 68.75 68.50 68.75 66.50 70.00 5,353,000 366,821,936 68.526 13.93 13.88 13.93 13.47 14.18 26,425,718 13.881 4.17%
1996-12-20 0 66.00 65.75 66.00 64.75 66.50 4,148,800 271,017,350 65.324 13.37 13.32 13.37 13.12 13.47 20,481,042 13.233 3.13%
1996-12-19 0 64.00 64.00 64.25 63.75 64.75 4,887,200 313,615,990 64.171 12.96 12.96 13.01 12.91 13.12 24,126,241 12.999 0.00%
1996-12-18 0 64.00 64.00 64.25 64.00 65.50 3,670,200 237,497,217 64.710 12.96 12.96 13.01 12.96 13.27 18,118,377 13.108 -0.78%
1996-12-17 0 64.50 64.25 64.50 60.00 65.75 5,538,800 357,737,825 64.588 13.07 13.01 13.07 12.15 13.32 27,342,942 13.083 -1.90%
1996-12-16 0 65.75 65.50 65.75 65.25 66.50 4,366,550 287,532,878 65.849 13.32 13.27 13.32 13.22 13.47 21,555,991 13.339 0.00%
1996-12-13 0 65.75 65.75 66.00 65.50 67.00 9,249,150 612,042,635 66.173 13.32 13.32 13.37 13.27 13.57 45,659,524 13.404 -2.95%
1996-12-12 0 67.75 67.50 67.75 66.00 67.75 4,720,000 317,328,811 67.231 13.72 13.67 13.72 13.37 13.72 23,300,839 13.619 0.37%
1996-12-11 0 67.50 67.25 67.50 66.50 69.25 4,761,000 323,452,010 67.938 13.67 13.62 13.67 13.47 14.03 23,503,240 13.762 0.00%
1996-12-10 0 67.50 67.25 67.50 67.00 67.75 4,046,890 272,242,478 67.272 13.67 13.62 13.67 13.57 13.72 19,977,952 13.627 1.12%
1996-12-09 0 66.75 66.50 66.75 65.75 68.50 5,592,800 373,483,735 66.779 13.52 13.47 13.52 13.32 13.88 27,609,519 13.527 -0.37%
1996-12-06 0 67.00 66.75 67.00 65.00 69.50 10,403,300 699,179,298 67.207 13.57 13.52 13.57 13.17 14.08 51,357,122 13.614 -3.60%
1996-12-05 0 69.50 69.25 69.50 68.75 69.50 1,564,000 108,134,000 69.139 14.08 14.03 14.08 13.93 14.08 7,720,871 14.005 0.72%
1996-12-04 0 69.00 68.75 69.00 68.25 69.25 2,598,500 179,103,339 68.926 13.98 13.93 13.98 13.83 14.03 12,827,803 13.962 0.00%
1996-12-03 0 69.00 69.00 69.25 68.50 69.50 2,962,000 204,433,595 69.019 13.98 13.98 14.03 13.88 14.08 14,622,264 13.981 -0.72%
1996-12-02 0 69.50 69.00 69.50 68.75 69.50 2,488,100 171,851,108 69.069 14.08 13.98 14.08 13.93 14.08 12,282,800 13.991 2.21%
1996-11-29 0 68.00 68.00 68.25 67.50 69.00 3,566,200 244,473,930 68.553 13.77 13.77 13.83 13.67 13.98 17,604,968 13.887 -0.73%
1996-11-28 0 68.50 68.50 68.75 68.25 72.00 8,744,900 609,239,730 69.668 13.88 13.88 13.93 13.83 14.58 43,170,234 14.112 -1.44%
1996-11-27 0 69.50 69.25 69.50 68.50 69.75 4,072,690 281,875,645 69.211 14.08 14.03 14.08 13.88 14.13 20,105,316 14.020 0.00%
1996-11-26 0 69.50 69.50 69.75 68.75 69.75 5,022,000 348,514,067 69.397 14.08 14.08 14.13 13.93 14.13 24,791,697 14.058 0.72%
1996-11-25 0 69.00 68.50 69.00 67.75 69.25 4,874,000 334,297,260 68.588 13.98 13.88 13.98 13.72 14.03 24,061,078 13.894 1.10%
1996-11-22 0 68.25 68.25 68.50 67.75 69.00 2,498,000 170,741,650 68.351 13.83 13.83 13.88 13.72 13.98 12,331,673 13.846 0.00%
1996-11-21 0 68.25 68.25 68.50 67.25 69.25 3,510,800 239,964,552 68.350 13.83 13.83 13.88 13.62 14.03 17,331,480 13.846 -0.36%
1996-11-20 0 68.50 68.50 69.00 68.50 69.50 3,758,500 259,553,434 69.058 13.88 13.88 13.98 13.88 14.08 18,554,280 13.989 0.00%
1996-11-19 0 68.50 68.25 68.50 66.75 68.75 4,138,925 282,245,166 68.193 13.88 13.83 13.88 13.52 13.93 20,432,293 13.814 2.24%
1996-11-18 0 67.00 66.75 67.00 66.00 67.75 2,825,920 189,181,300 66.945 13.57 13.52 13.57 13.37 13.72 13,950,489 13.561 1.13%
1996-11-15 0 66.25 66.25 66.50 65.75 67.75 5,957,200 397,522,203 66.730 13.42 13.42 13.47 13.32 13.72 29,408,423 13.517 -1.12%
1996-11-14 0 67.00 66.75 67.00 66.00 67.00 3,321,260 221,420,120 66.668 13.57 13.52 13.57 13.37 13.57 16,395,793 13.505 1.13%
1996-11-13 0 66.25 66.25 66.50 65.25 66.75 3,154,300 208,992,090 66.256 13.42 13.42 13.47 13.22 13.52 15,571,575 13.421 1.53%
1996-11-12 0 65.25 65.00 65.25 64.50 65.75 2,780,750 180,860,065 65.040 13.22 13.17 13.22 13.07 13.32 13,727,502 13.175 0.38%
1996-11-11 0 65.00 65.00 65.25 64.50 65.50 2,663,000 173,254,422 65.060 13.17 13.17 13.22 13.07 13.27 13,146,215 13.179 -0.38%
1996-11-08 0 65.25 65.25 65.50 64.25 65.50 3,286,220 213,372,924 64.930 13.22 13.22 13.27 13.01 13.27 16,222,814 13.153 0.77%
1996-11-07 0 64.75 64.75 65.00 64.50 66.00 7,177,920 467,989,679 65.199 13.12 13.12 13.17 13.07 13.37 35,434,652 13.207 1.17%
1996-11-06 0 64.00 64.00 64.25 62.25 64.25 5,677,000 360,442,188 63.492 12.96 12.96 13.01 12.61 13.01 28,025,182 12.861 2.40%
1996-11-05 0 62.50 62.25 62.50 62.00 63.00 3,641,340 227,472,517 62.469 12.66 12.61 12.66 12.56 12.76 17,975,906 12.654 0.81%
1996-11-04 0 62.00 61.75 62.00 61.75 62.25 2,246,000 139,175,134 61.966 12.56 12.51 12.56 12.51 12.61 11,087,645 12.552 0.00%
1996-11-01 0 62.00 62.00 62.25 61.75 62.75 3,224,800 200,172,250 62.073 12.56 12.56 12.61 12.51 12.71 15,919,607 12.574 0.00%
1996-10-31 0 62.00 61.75 62.00 61.25 62.25 3,162,000 195,430,614 61.806 12.56 12.51 12.56 12.41 12.61 15,609,587 12.520 1.64%
1996-10-30 0 61.00 60.75 61.25 60.25 61.50 4,565,211 277,981,540 60.891 12.36 12.31 12.41 12.20 12.46 22,536,704 12.335 1.24%
1996-10-29 0 60.25 60.00 60.25 59.75 60.75 2,801,520 168,519,320 60.153 12.20 12.15 12.20 12.10 12.31 13,830,035 12.185 0.00%
1996-10-28 0 60.25 60.25 60.50 60.00 61.50 2,253,900 136,635,085 60.622 12.20 12.20 12.26 12.15 12.46 11,126,644 12.280 -1.63%
1996-10-25 0 61.25 61.00 61.25 60.75 61.50 2,240,350 136,938,259 61.124 12.41 12.36 12.41 12.31 12.46 11,059,753 12.382 -0.41%
1996-10-24 0 61.50 61.50 61.75 61.25 62.50 2,930,975 181,035,814 61.766 12.46 12.46 12.51 12.41 12.66 14,469,105 12.512 -0.40%
1996-10-23 0 61.75 61.75 62.00 61.50 62.25 2,416,000 149,699,551 61.962 12.51 12.51 12.56 12.46 12.61 11,926,870 12.551 -0.80%
1996-10-22 0 62.25 62.00 62.25 61.50 63.00 5,808,000 361,635,512 62.265 12.61 12.56 12.61 12.46 12.76 28,671,879 12.613 0.40%
1996-10-18 0 62.00 62.00 62.25 61.75 62.75 4,250,000 264,451,871 62.224 12.56 12.56 12.61 12.51 12.71 20,980,628 12.605 0.40%
1996-10-17 0 61.75 61.50 61.75 60.75 62.25 3,703,000 228,029,335 61.580 12.51 12.46 12.51 12.31 12.61 18,280,298 12.474 -0.40%
1996-10-16 0 62.00 61.75 62.00 61.50 63.25 4,460,800 279,017,470 62.549 12.56 12.51 12.56 12.46 12.81 22,021,267 12.670 -0.80%
1996-10-15 0 62.50 62.50 62.75 61.50 62.50 3,995,820 248,335,869 62.149 12.66 12.66 12.71 12.46 12.66 19,725,838 12.589 2.46%
1996-10-14 0 61.00 61.00 61.25 60.75 61.75 2,618,500 159,761,860 61.013 12.36 12.36 12.41 12.31 12.51 12,926,535 12.359 0.83%
1996-10-11 0 60.50 60.50 60.75 60.50 62.00 3,055,000 187,325,190 61.318 12.26 12.26 12.31 12.26 12.56 15,081,369 12.421 -1.50%
1996-10-10 0 61.75 61.75 62.00 61.50 63.00 4,552,730 283,786,051 62.333 12.44 12.44 12.49 12.39 12.69 22,595,846 12.559 -0.40%
1996-10-09 0 62.00 61.75 62.00 60.75 62.00 3,525,800 215,984,038 61.258 12.49 12.44 12.49 12.24 12.49 17,499,046 12.343 1.64%
1996-10-08 0 61.00 61.00 61.25 60.25 61.50 3,373,700 205,963,530 61.050 12.29 12.29 12.34 12.14 12.39 16,744,152 12.301 0.41%
1996-10-07 0 60.75 60.50 60.75 60.25 60.75 3,351,300 202,732,390 60.494 12.24 12.19 12.24 12.14 12.24 16,632,978 12.189 2.53%
1996-10-04 0 59.25 59.00 59.25 58.75 60.25 3,563,000 212,746,780 59.710 11.94 11.89 11.94 11.84 12.14 17,683,675 12.031 -1.66%
1996-10-03 0 60.25 60.25 60.50 60.25 61.00 4,681,100 283,827,897 60.633 12.14 12.14 12.19 12.14 12.29 23,232,964 12.217 -0.41%
1996-10-02 0 60.50 60.25 60.50 59.25 60.50 3,775,000 225,937,910 59.851 12.19 12.14 12.19 11.94 12.19 18,735,861 12.059 1.26%
1996-10-01 0 59.75 59.75 60.00 59.25 60.00 5,303,000 315,994,370 59.588 12.04 12.04 12.09 11.94 12.09 26,319,542 12.006 0.42%
1996-09-30 0 59.50 59.25 59.50 57.50 59.75 7,663,623 451,880,524 58.964 11.99 11.94 11.99 11.59 12.04 38,035,650 11.880 3.48%
1996-09-27 0 57.50 57.25 57.50 57.00 57.75 4,042,000 231,721,688 57.328 11.59 11.54 11.59 11.48 11.64 20,061,020 11.551 0.88%
1996-09-26 0 57.00 56.75 57.00 56.50 57.25 2,121,000 120,746,730 56.929 11.48 11.43 11.48 11.38 11.54 10,526,824 11.470 0.44%
1996-09-25 0 56.75 56.50 56.75 55.75 56.75 2,523,101 142,194,442 56.357 11.43 11.38 11.43 11.23 11.43 12,522,509 11.355 1.79%
1996-09-24 0 55.75 55.75 56.00 55.75 56.75 3,384,000 190,096,760 56.175 11.23 11.23 11.28 11.23 11.43 16,795,273 11.318 -1.76%
1996-09-23 0 56.75 56.75 57.00 56.75 57.25 2,637,000 150,102,800 56.922 11.43 11.43 11.48 11.43 11.54 13,087,806 11.469 0.00%
1996-09-20 0 56.75 56.50 56.75 56.25 57.00 4,243,000 239,610,802 56.472 11.43 11.38 11.43 11.33 11.48 21,058,612 11.378 0.00%
1996-09-19 0 56.75 56.50 56.75 56.50 57.00 3,227,487 183,290,327 56.790 11.43 11.38 11.43 11.38 11.48 16,018,476 11.442 -0.87%
1996-09-18 0 57.25 57.00 57.25 56.50 57.50 5,241,820 298,985,097 57.038 11.54 11.48 11.54 11.38 11.59 26,015,897 11.492 0.00%
1996-09-17 0 57.25 57.25 57.50 56.75 57.50 5,444,650 310,754,500 57.075 11.54 11.54 11.59 11.43 11.59 27,022,571 11.500 0.44%
1996-09-16 0 57.00 56.75 57.00 56.50 57.50 6,068,100 344,514,893 56.775 11.48 11.43 11.48 11.38 11.59 30,116,842 11.439 2.24%
1996-09-13 0 55.75 55.50 55.75 55.25 56.00 3,422,200 190,103,504 55.550 11.23 11.18 11.23 11.13 11.28 16,984,865 11.193 0.90%
1996-09-12 0 55.25 55.25 55.50 55.25 55.75 1,249,288 69,165,882 55.364 11.13 11.13 11.18 11.13 11.23 6,200,394 11.155 0.45%
1996-09-11 0 55.00 55.00 55.25 55.00 55.75 1,934,000 107,195,544 55.427 11.08 11.08 11.13 11.08 11.23 9,598,717 11.168 -1.35%
1996-09-10 0 55.75 55.75 56.00 55.50 56.50 3,300,500 185,070,000 56.073 11.23 11.23 11.28 11.18 11.38 16,380,850 11.298 0.00%
1996-09-09 0 55.75 55.75 56.00 54.50 56.00 1,869,349 103,357,314 55.291 11.23 11.23 11.28 10.98 11.28 9,277,845 11.140 2.76%
1996-09-06 0 54.25 54.25 54.50 53.50 54.50 2,170,600 116,994,841 53.900 10.93 10.93 10.98 10.78 10.98 10,772,996 10.860 0.46%
1996-09-05 0 54.00 54.00 54.50 54.00 55.00 1,820,000 98,996,905 54.394 10.88 10.88 10.98 10.88 11.08 9,032,919 10.960 -0.92%
1996-09-04 0 54.50 54.50 54.75 54.00 54.75 1,686,800 91,948,650 54.511 10.98 10.98 11.03 10.88 11.03 8,371,828 10.983 0.93%
1996-09-03 0 54.00 53.75 54.00 53.50 54.75 2,848,000 154,291,150 54.175 10.88 10.83 10.88 10.78 11.03 14,135,029 10.916 -0.92%
1996-09-02 0 54.50 54.25 54.50 53.75 54.50 2,608,000 140,852,561 54.008 10.98 10.93 10.98 10.83 10.98 12,943,874 10.882 0.46%
1996-08-30 0 54.25 54.00 54.25 54.00 55.25 5,119,600 279,544,420 54.603 10.93 10.88 10.93 10.88 11.13 25,409,302 11.002 -2.69%
1996-08-29 0 55.75 55.75 56.00 55.50 56.50 2,266,000 127,168,478 56.120 11.23 11.23 11.28 11.18 11.38 11,246,480 11.307 -0.89%
1996-08-28 0 56.25 56.00 56.25 55.50 56.25 1,745,104 97,746,159 56.012 11.33 11.28 11.33 11.18 11.33 8,661,199 11.286 0.00%
1996-08-27 0 56.25 56.00 56.25 55.75 56.50 2,071,700 116,361,260 56.167 11.33 11.28 11.33 11.23 11.38 10,282,141 11.317 -0.88%
1996-08-23 0 56.75 56.75 57.00 56.50 58.00 3,743,000 213,033,408 56.915 11.43 11.43 11.48 11.38 11.69 18,577,041 11.468 -1.30%
1996-08-22 0 57.50 57.50 57.75 56.75 57.75 4,785,000 273,785,988 57.218 11.59 11.59 11.64 11.43 11.64 23,748,635 11.528 1.32%
1996-08-21 0 56.75 56.75 57.00 56.25 57.00 4,705,000 266,602,096 56.664 11.43 11.43 11.48 11.33 11.48 23,351,583 11.417 0.44%
1996-08-20 0 56.50 56.50 56.75 56.00 56.75 2,456,176 138,719,442 56.478 11.38 11.38 11.43 11.28 11.43 12,190,350 11.379 0.44%
1996-08-19 0 56.25 56.25 56.50 56.00 56.75 3,156,000 178,577,454 56.583 11.33 11.33 11.38 11.28 11.43 15,663,676 11.401 0.45%
1996-08-16 0 56.00 56.00 56.25 56.00 56.50 1,551,000 87,224,700 56.238 11.28 11.28 11.33 11.28 11.38 7,697,833 11.331 -1.32%
1996-08-15 0 56.75 56.50 56.75 56.25 56.75 3,203,819 180,548,838 56.354 11.43 11.38 11.43 11.33 11.43 15,901,009 11.355 0.89%
1996-08-14 0 56.25 56.25 56.50 56.00 56.50 1,854,500 104,107,050 56.138 11.33 11.33 11.38 11.28 11.38 9,204,147 11.311 -0.44%
1996-08-13 0 56.50 56.50 56.75 55.50 57.00 4,329,000 245,036,746 56.604 11.38 11.38 11.43 11.18 11.48 21,485,442 11.405 0.89%
1996-08-12 0 56.00 56.00 56.25 55.00 56.25 3,315,000 185,229,220 55.876 11.28 11.28 11.33 11.08 11.33 16,452,816 11.258 1.82%
1996-08-09 0 55.00 54.75 55.00 54.50 55.00 2,156,000 118,208,685 54.828 11.08 11.03 11.08 10.98 11.08 10,700,534 11.047 0.00%
1996-08-08 0 55.00 54.75 55.00 54.75 55.25 1,896,000 104,136,521 54.924 11.08 11.03 11.08 11.03 11.13 9,410,117 11.066 0.92%
1996-08-07 0 54.50 54.75 55.00 54.25 55.25 3,705,600 203,115,670 54.813 10.98 11.03 11.08 10.93 11.13 18,391,419 11.044 -1.36%
1996-08-06 0 55.25 55.00 55.25 54.75 55.75 2,257,220 124,337,751 55.084 11.13 11.08 11.13 11.03 11.23 11,202,903 11.099 0.00%
1996-08-05 0 55.25 55.25 55.50 55.00 55.75 4,762,000 263,521,830 55.338 11.13 11.13 11.18 11.08 11.23 23,634,482 11.150 0.91%
1996-08-02 0 54.75 54.50 54.75 54.00 54.75 4,107,000 223,099,790 54.322 11.03 10.98 11.03 10.88 11.03 20,383,624 10.945 2.82%
1996-08-01 0 53.25 53.25 53.50 53.00 53.50 3,235,200 172,181,990 53.221 10.73 10.73 10.78 10.68 10.78 16,056,757 10.723 0.95%
1996-07-31 0 52.75 52.75 53.00 52.50 53.25 2,565,900 135,633,131 52.860 10.63 10.63 10.68 10.58 10.73 12,734,926 10.650 0.00%
1996-07-30 0 52.75 52.75 53.00 52.25 53.00 3,293,500 173,717,450 52.746 10.63 10.63 10.68 10.53 10.68 16,346,108 10.627 -0.47%
1996-07-29 0 53.00 53.00 53.25 52.75 53.25 2,743,000 145,061,995 52.884 10.68 10.68 10.73 10.63 10.73 13,613,899 10.655 0.95%
1996-07-26 0 52.50 52.50 53.00 52.50 53.50 2,501,700 132,600,590 53.004 10.58 10.58 10.68 10.58 10.78 12,416,292 10.680 0.00%
1996-07-25 0 52.50 52.50 52.75 52.50 53.25 3,118,000 164,705,837 52.824 10.58 10.58 10.63 10.58 10.73 15,475,077 10.643 -0.47%
1996-07-24 0 52.75 52.75 53.00 52.50 54.25 4,225,000 224,660,104 53.174 10.63 10.63 10.68 10.58 10.93 20,969,275 10.714 -2.76%
1996-07-23 0 54.25 54.25 54.50 53.50 54.75 2,138,700 115,626,790 54.064 10.93 10.93 10.98 10.78 11.03 10,614,672 10.893 0.46%
1996-07-22 0 54.00 54.00 54.25 53.75 54.50 2,022,200 109,446,665 54.123 10.88 10.88 10.93 10.83 10.98 10,036,466 10.905 -0.46%
1996-07-19 0 54.25 54.25 54.50 53.75 54.75 3,568,000 193,323,250 54.183 10.93 10.93 10.98 10.83 11.03 17,708,491 10.917 1.40%
1996-07-18 0 53.50 53.25 53.50 52.75 53.50 3,716,200 197,491,935 53.144 10.78 10.73 10.78 10.63 10.78 18,444,028 10.708 2.39%
1996-07-17 0 52.25 52.25 52.50 52.25 53.50 6,513,200 345,816,680 53.095 10.53 10.53 10.58 10.53 10.78 32,325,937 10.698 -0.95%
1996-07-16 0 52.75 52.75 53.00 52.00 53.00 10,970,000 577,607,811 52.653 10.63 10.63 10.68 10.48 10.68 54,445,668 10.609 -1.86%
1996-07-15 0 53.75 53.75 54.00 53.75 54.75 2,474,000 134,244,146 54.262 10.83 10.83 10.88 10.83 11.03 12,278,813 10.933 -0.92%
1996-07-12 0 54.25 54.25 54.50 54.00 54.75 4,993,000 271,605,900 54.397 10.93 10.93 10.98 10.88 11.03 24,780,968 10.960 -1.81%
1996-07-11 0 55.25 55.25 55.50 55.25 56.00 1,852,312 102,426,236 55.296 11.13 11.13 11.18 11.13 11.28 9,193,288 11.141 0.00%
1996-07-10 0 55.25 55.25 55.50 55.00 56.25 4,614,670 257,597,790 55.821 11.13 11.13 11.18 11.08 11.33 22,903,263 11.247 -0.45%
1996-07-09 0 55.50 55.50 55.75 55.25 55.75 3,177,800 176,415,500 55.515 11.18 11.18 11.23 11.13 11.23 15,771,873 11.185 0.00%
1996-07-08 0 55.50 55.25 55.50 55.00 56.00 8,168,250 452,710,968 55.423 11.18 11.13 11.18 11.08 11.28 40,540,185 11.167 -3.06%
1996-07-05 0 57.25 57.25 57.50 56.75 57.50 2,230,400 127,392,205 57.116 11.54 11.54 11.59 11.43 11.59 11,069,792 11.508 -0.43%
1996-07-04 0 57.50 57.25 57.50 56.75 57.50 3,773,120 215,703,724 57.169 11.59 11.54 11.59 11.43 11.59 18,726,531 11.519 1.32%
1996-07-03 0 56.75 56.75 57.00 56.50 57.00 3,412,000 193,636,340 56.752 11.43 11.43 11.48 11.38 11.48 16,934,241 11.435 0.00%
1996-07-02 0 56.75 56.75 57.00 56.00 57.00 4,217,200 238,067,550 56.452 11.43 11.43 11.48 11.28 11.48 20,930,563 11.374 1.79%
1996-07-01 0 55.75 55.75 56.00 55.50 56.50 4,158,700 232,254,065 55.848 11.23 11.23 11.28 11.18 11.38 20,640,219 11.253 0.00%
1996-06-28 0 55.75 55.50 55.75 55.50 56.00 2,063,000 115,117,464 55.801 11.23 11.18 11.23 11.18 11.28 10,238,962 11.243 -0.45%
1996-06-27 0 56.00 55.75 56.00 55.50 56.25 3,875,900 216,993,400 55.985 11.28 11.23 11.28 11.18 11.33 19,236,642 11.280 -0.88%
1996-06-26 0 56.50 56.25 56.50 55.50 56.50 3,165,500 178,114,812 56.268 11.38 11.33 11.38 11.18 11.38 15,710,826 11.337 1.35%
1996-06-25 0 55.75 55.75 56.00 55.00 56.25 4,163,450 231,918,998 55.704 11.23 11.23 11.28 11.08 11.33 20,663,794 11.223 0.45%
1996-06-24 0 55.50 55.50 55.75 54.25 55.75 2,554,500 140,148,490 54.863 11.18 11.18 11.23 10.93 11.23 12,678,346 11.054 1.37%
1996-06-21 0 54.75 54.50 54.75 54.50 55.25 3,867,200 212,011,706 54.823 11.03 10.98 11.03 10.98 11.13 19,193,463 11.046 -0.90%
1996-06-19 0 55.25 55.00 55.50 54.75 55.50 3,301,000 181,707,100 55.046 11.13 11.08 11.18 11.03 11.18 16,383,332 11.091 0.00%
1996-06-18 0 55.25 55.25 55.50 55.00 55.75 2,702,700 149,455,610 55.299 11.13 11.13 11.18 11.08 11.23 13,413,884 11.142 0.91%
1996-06-14 0 54.75 54.50 55.00 54.25 55.50 2,183,000 119,976,987 54.960 11.03 10.98 11.08 10.93 11.18 10,834,539 11.074 -0.45%
1996-06-13 0 55.00 54.75 55.25 54.25 55.50 3,660,000 200,850,440 54.877 11.08 11.03 11.13 10.93 11.18 18,165,100 11.057 0.00%
1996-06-12 0 55.00 55.00 55.25 54.25 55.25 2,850,500 155,876,055 54.684 11.08 11.08 11.13 10.93 11.13 14,147,436 11.018 0.46%
1996-06-11 0 54.75 54.75 55.00 54.50 55.75 2,845,823 156,943,179 55.149 11.03 11.03 11.08 10.98 11.23 14,124,224 11.112 -1.35%
1996-06-10 0 55.50 55.50 55.75 55.50 56.25 2,370,000 132,107,350 55.741 11.18 11.18 11.23 11.18 11.33 11,762,647 11.231 -1.33%
1996-06-07 0 56.25 56.25 56.50 55.75 56.50 1,707,100 95,795,900 56.116 11.33 11.33 11.38 11.23 11.38 8,472,580 11.307 0.00%
1996-06-06 0 56.25 56.00 56.25 55.50 56.50 2,829,900 158,460,180 55.995 11.33 11.28 11.33 11.18 11.38 14,045,196 11.282 2.27%
1996-06-05 0 55.00 55.00 55.25 54.75 56.25 3,515,500 194,651,345 55.369 11.08 11.08 11.13 11.03 11.33 17,447,926 11.156 -1.35%
1996-06-04 0 55.75 55.50 55.75 55.50 56.25 1,988,000 111,098,650 55.885 11.23 11.18 11.23 11.18 11.33 9,866,726 11.260 0.00%
1996-06-03 0 55.75 55.50 55.75 55.50 57.00 3,207,000 180,443,680 56.266 11.23 11.18 11.23 11.18 11.48 15,916,797 11.337 -2.62%
1996-05-31 0 57.25 57.00 57.25 56.25 57.25 3,741,000 212,655,900 56.845 11.54 11.48 11.54 11.33 11.54 18,567,114 11.453 1.78%
1996-05-30 0 56.25 56.00 56.25 55.50 56.50 2,914,000 163,290,945 56.037 11.33 11.28 11.33 11.18 11.38 14,462,596 11.291 0.45%
1996-05-29 0 56.00 56.00 56.25 55.00 56.25 4,357,000 242,986,670 55.769 11.28 11.28 11.33 11.08 11.33 21,624,410 11.237 1.36%
1996-05-28 0 55.25 55.25 55.50 54.75 55.50 1,798,440 99,547,400 55.352 11.13 11.13 11.18 11.03 11.18 8,925,913 11.153 0.45%
1996-05-27 0 55.00 55.00 55.25 55.00 55.50 2,701,500 149,059,820 55.177 11.08 11.08 11.13 11.08 11.18 13,407,928 11.117 0.00%
1996-05-24 0 55.00 55.00 55.25 54.75 55.25 3,661,000 201,244,810 54.970 11.08 11.08 11.13 11.03 11.13 18,170,063 11.076 0.46%
1996-05-23 0 54.75 54.75 55.00 54.75 55.50 3,831,600 210,811,785 55.019 11.03 11.03 11.08 11.03 11.18 19,016,775 11.086 0.00%
1996-05-22 0 54.75 54.75 55.00 54.50 55.50 3,673,000 202,211,676 55.054 11.03 11.03 11.08 10.98 11.18 18,229,621 11.092 0.00%
1996-05-21 0 54.75 54.75 55.00 54.75 55.50 6,581,800 362,759,976 55.116 11.03 11.03 11.08 11.03 11.18 32,666,408 11.105 0.92%
1996-05-20 0 54.25 54.00 54.25 53.75 54.75 7,079,400 384,955,125 54.377 10.93 10.88 10.93 10.83 11.03 35,136,068 10.956 1.88%
1996-05-17 0 53.25 53.00 53.25 53.00 53.50 2,961,000 157,547,130 53.207 10.73 10.68 10.73 10.68 10.78 14,695,864 10.721 0.00%
1996-05-16 0 53.25 53.25 53.50 53.00 53.75 3,490,909 186,661,997 53.471 10.73 10.73 10.78 10.68 10.83 17,325,877 10.774 -0.47%
1996-05-15 0 53.50 53.25 53.50 53.00 53.75 4,483,500 239,493,395 53.417 10.78 10.73 10.78 10.68 10.83 22,252,247 10.763 1.90%
1996-05-14 0 52.50 52.25 52.50 52.00 52.75 3,312,000 173,543,175 52.398 10.58 10.53 10.58 10.48 10.63 16,437,926 10.557 1.25%
1996-05-13 0 52.75 52.50 52.75 52.25 53.00 3,018,000 158,252,220 52.436 10.45 10.40 10.45 10.35 10.50 15,238,760 10.385 2.43%
1996-05-10 0 51.50 51.25 51.50 51.00 52.00 3,610,800 185,787,550 51.453 10.20 10.15 10.20 10.10 10.30 18,231,980 10.190 0.98%
1996-05-09 0 51.00 51.00 51.25 50.75 52.50 6,482,000 334,798,620 51.651 10.10 10.10 10.15 10.05 10.40 32,729,505 10.229 -1.92%
1996-05-08 0 52.00 52.00 52.25 51.75 52.50 2,634,000 137,246,250 52.106 10.30 10.30 10.35 10.25 10.40 13,299,833 10.319 -1.42%
1996-05-07 0 52.75 52.75 53.00 52.50 53.25 2,609,600 137,974,700 52.872 10.45 10.45 10.50 10.40 10.55 13,176,630 10.471 -0.47%
1996-05-06 0 53.00 52.75 53.00 52.75 53.50 2,774,500 147,296,750 53.089 10.50 10.45 10.50 10.45 10.60 14,009,258 10.514 -0.93%
1996-05-03 0 53.50 53.25 53.50 52.75 53.75 6,262,000 333,149,250 53.202 10.60 10.55 10.60 10.45 10.65 31,618,661 10.536 -1.83%
1996-05-02 0 54.50 54.50 54.75 54.50 55.25 1,733,740 95,101,380 54.853 10.79 10.79 10.84 10.79 10.94 8,754,158 10.864 -0.91%
1996-05-01 0 55.00 54.75 55.00 54.50 55.25 1,304,800 71,409,513 54.728 10.89 10.84 10.89 10.79 10.94 6,588,315 10.839 -0.45%
1996-04-30 0 55.25 55.00 55.25 53.75 55.50 3,114,000 170,379,750 54.714 10.94 10.89 10.94 10.65 10.99 15,723,492 10.836 1.84%
1996-04-29 0 54.25 54.25 54.50 53.25 54.75 3,272,500 176,742,500 54.008 10.74 10.74 10.79 10.55 10.84 16,523,805 10.696 1.88%
1996-04-26 0 53.25 53.25 53.50 53.25 54.25 2,566,000 137,429,850 53.558 10.55 10.55 10.60 10.55 10.74 12,956,481 10.607 -0.93%
1996-04-25 0 53.75 53.50 53.75 53.50 54.25 3,507,000 189,055,970 53.908 10.65 10.60 10.65 10.60 10.74 17,707,864 10.676 -0.92%
1996-04-24 0 54.25 54.25 54.50 54.25 54.75 2,819,000 153,623,340 54.496 10.74 10.74 10.79 10.74 10.84 14,233,952 10.793 -0.46%
1996-04-23 0 54.50 54.50 55.00 54.00 55.00 3,032,700 165,076,381 54.432 10.79 10.79 10.89 10.69 10.89 15,312,985 10.780 0.46%
1996-04-22 0 54.25 54.00 54.25 54.00 55.00 3,065,500 167,046,940 54.493 10.74 10.69 10.74 10.69 10.89 15,478,602 10.792 1.40%
1996-04-19 0 53.50 53.50 53.75 53.25 54.00 2,110,600 113,332,922 53.697 10.60 10.60 10.65 10.55 10.69 10,657,034 10.635 -0.47%
1996-04-18 0 53.75 53.75 54.00 53.50 54.50 3,238,919 175,024,856 54.038 10.65 10.65 10.69 10.60 10.79 16,354,245 10.702 -1.38%
1996-04-17 0 54.50 54.25 54.50 54.25 55.50 2,864,000 156,655,060 54.698 10.79 10.74 10.79 10.74 10.99 14,461,170 10.833 -0.91%
1996-04-16 0 55.00 55.00 55.25 55.00 56.00 3,073,000 170,494,926 55.482 10.89 10.89 10.94 10.89 11.09 15,516,472 10.988 0.46%
1996-04-15 0 54.75 54.75 55.00 54.50 55.75 3,849,000 211,615,480 54.979 10.84 10.84 10.89 10.79 11.04 19,434,721 10.889 -0.45%
1996-04-12 0 55.00 54.50 54.75 54.25 56.25 5,405,500 296,904,200 54.926 10.89 10.79 10.84 10.74 11.14 27,293,943 10.878 -2.22%
1996-04-11 0 56.25 56.25 56.50 56.00 56.75 3,338,000 188,440,150 56.453 11.14 11.14 11.19 11.09 11.24 16,854,534 11.180 -2.17%
1996-04-10 0 57.50 57.25 57.50 56.50 57.50 4,013,400 229,965,415 57.299 11.39 11.34 11.39 11.19 11.39 20,264,825 11.348 0.44%
1996-04-09 0 57.25 56.75 57.00 55.50 57.25 7,060,000 400,225,152 56.689 11.34 11.24 11.29 10.99 11.34 35,647,995 11.227 0.44%
1996-04-03 0 57.00 56.75 57.00 56.00 57.00 6,328,500 357,936,923 56.560 11.29 11.24 11.29 11.09 11.29 31,954,439 11.201 1.33%
1996-04-02 0 56.25 56.00 56.25 55.50 56.25 5,325,000 297,390,750 55.848 11.14 11.09 11.14 10.99 11.14 26,887,475 11.061 2.74%
1996-04-01 0 54.75 54.75 55.00 54.25 55.00 2,973,000 162,516,510 54.664 10.84 10.84 10.89 10.74 10.89 15,011,542 10.826 0.46%
1996-03-29 0 54.50 54.50 54.75 54.00 56.00 5,474,320 303,060,990 55.360 10.79 10.79 10.84 10.69 11.09 27,641,435 10.964 -0.91%
1996-03-28 0 55.00 54.75 55.00 55.00 55.75 4,556,100 251,891,280 55.287 10.89 10.84 10.89 10.89 11.04 23,005,075 10.949 -0.45%
1996-03-27 0 55.25 54.75 55.50 54.00 55.50 4,255,500 232,678,790 54.677 10.94 10.84 10.99 10.69 10.99 21,487,258 10.829 2.31%
1996-03-26 0 54.00 54.00 54.25 54.00 56.00 3,560,000 195,735,640 54.982 10.69 10.69 10.74 10.69 11.09 17,975,476 10.889 -1.82%
1996-03-25 0 55.00 55.00 55.50 54.75 55.75 3,683,460 203,776,815 55.322 10.89 10.89 10.99 10.84 11.04 18,598,862 10.956 0.92%
1996-03-22 0 54.50 54.25 54.50 54.25 54.75 2,691,000 146,815,560 54.558 10.79 10.74 10.79 10.74 10.84 13,587,642 10.805 -0.46%
1996-03-21 0 54.75 54.50 54.75 53.50 54.75 4,155,700 226,396,061 54.478 10.84 10.79 10.84 10.60 10.84 20,983,339 10.789 2.34%
1996-03-20 0 53.50 53.50 53.75 53.25 54.50 3,489,000 187,910,500 53.858 10.60 10.60 10.65 10.55 10.79 17,616,977 10.666 -0.93%
1996-03-19 0 54.00 53.75 54.00 53.00 54.00 4,977,900 265,464,400 53.329 10.69 10.65 10.69 10.50 10.69 25,134,866 10.562 3.85%
1996-03-18 0 52.00 52.00 52.25 51.25 52.50 3,927,800 203,996,750 51.937 10.30 10.30 10.35 10.15 10.40 19,832,606 10.286 0.97%
1996-03-15 0 51.50 51.25 51.50 50.75 52.00 6,748,176 346,866,512 51.402 10.20 10.15 10.20 10.05 10.30 34,073,505 10.180 1.98%
1996-03-14 0 50.50 50.25 50.50 49.70 50.75 6,133,000 307,742,090 50.178 10.00 9.952 10.00 9.843 10.05 30,967,302 9.9376 1.61%
1996-03-13 0 49.70 49.70 49.90 49.50 50.50 6,501,300 325,337,324 50.042 9.843 9.843 9.883 9.803 10.00 32,826,956 9.9107 -3.96%
1996-03-12 0 51.75 51.50 51.75 51.00 52.00 8,576,500 440,691,950 51.384 10.25 10.20 10.25 10.10 10.30 43,305,245 10.176 4.12%
1996-03-11 0 49.70 49.60 49.70 49.50 51.50 14,231,860 715,834,755 50.298 9.843 9.823 9.843 9.803 10.20 71,860,804 9.9614 -7.53%
1996-03-08 0 53.75 53.50 53.75 53.25 54.00 2,714,000 145,523,250 53.619 10.65 10.60 10.65 10.55 10.69 13,703,776 10.619 0.47%
1996-03-07 0 53.50 53.25 53.50 53.25 54.75 4,883,000 262,014,600 53.659 10.60 10.55 10.60 10.55 10.84 24,655,688 10.627 -2.73%
1996-03-06 0 55.00 54.75 55.00 54.75 55.50 3,718,000 204,085,046 54.891 10.89 10.84 10.89 10.84 10.99 18,773,264 10.871 -0.90%
1996-03-05 0 55.50 55.50 55.75 54.00 55.75 4,964,000 272,579,519 54.911 10.99 10.99 11.04 10.69 11.04 25,064,681 10.875 2.78%
1996-03-04 0 54.00 53.75 54.00 53.50 54.50 3,367,000 181,704,000 53.966 10.69 10.65 10.69 10.60 10.79 17,000,963 10.688 0.47%
1996-03-01 0 53.75 53.75 54.00 53.00 54.00 3,589,000 192,143,440 53.537 10.65 10.65 10.69 10.50 10.69 18,121,906 10.603 0.00%
1996-02-29 0 53.75 53.50 53.75 52.75 54.00 7,154,500 381,166,269 53.276 10.65 10.60 10.65 10.45 10.69 36,125,153 10.551 -0.46%
1996-02-28 0 54.00 53.75 54.00 53.50 54.50 5,009,800 269,835,825 53.862 10.69 10.65 10.69 10.60 10.79 25,295,938 10.667 0.47%
1996-02-27 0 53.75 53.75 54.00 53.50 54.50 4,153,250 223,924,175 53.915 10.65 10.65 10.69 10.60 10.79 20,970,968 10.678 -0.46%
1996-02-26 0 54.00 54.00 54.25 53.75 55.00 3,691,000 200,422,940 54.300 10.69 10.69 10.74 10.65 10.89 18,636,933 10.754 -2.26%
1996-02-23 0 55.25 55.00 55.25 54.50 55.75 5,127,500 282,374,452 55.071 10.94 10.89 10.94 10.79 11.04 25,890,240 10.907 0.91%
1996-02-22 0 54.75 54.75 55.00 54.25 56.50 7,264,650 404,930,535 55.740 10.84 10.84 10.89 10.74 11.19 36,681,332 11.039 -3.95%
1996-02-16 0 57.00 57.00 57.25 56.00 57.25 6,237,940 354,058,840 56.759 11.29 11.29 11.34 11.09 11.34 31,497,175 11.241 1.79%
1996-02-15 0 56.00 56.00 56.25 55.00 56.50 5,245,000 293,024,018 55.867 11.09 11.09 11.14 10.89 11.19 26,483,532 11.064 1.36%
1996-02-14 0 55.25 55.00 55.25 53.75 55.50 4,458,500 244,868,875 54.922 10.94 10.89 10.94 10.65 10.99 22,512,264 10.877 2.79%
1996-02-13 0 53.75 53.50 53.75 53.50 54.75 3,333,500 180,914,000 54.271 10.65 10.60 10.65 10.60 10.84 16,831,812 10.748 0.00%
1996-02-12 0 53.75 53.75 54.00 53.75 54.50 2,994,210 161,783,090 54.032 10.65 10.65 10.69 10.65 10.79 15,118,638 10.701 -0.92%
1996-02-09 0 54.25 54.50 54.75 54.00 54.75 3,347,000 181,800,750 54.318 10.74 10.79 10.84 10.69 10.84 16,899,977 10.757 0.00%
1996-02-08 0 54.25 54.00 54.25 53.50 54.50 6,873,500 371,193,750 54.004 10.74 10.69 10.74 10.60 10.79 34,706,302 10.695 -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 10.79 10.74 10.79 10.55 10.89 588,310,072 10.532 -1.36%
1996-02-06 0 55.25 55.00 55.25 54.50 55.75 4,729,000 261,123,500 55.217 10.94 10.89 10.94 10.79 11.04 23,878,098 10.936 -1.34%
1996-02-05 0 56.00 56.00 56.25 55.75 56.50 4,441,500 248,742,125 56.004 11.09 11.09 11.14 11.04 11.19 22,426,426 11.091 -0.44%
1996-02-02 0 56.25 56.00 56.25 55.50 56.75 5,698,000 320,659,695 56.276 11.14 11.09 11.14 10.99 11.24 28,770,861 11.145 -0.88%
1996-02-01 0 56.75 56.50 56.75 56.50 57.50 5,927,340 338,225,939 57.062 11.24 11.19 11.24 11.19 11.39 29,928,865 11.301 -1.30%
1996-01-31 0 57.50 57.50 57.75 56.50 58.25 7,098,120 407,643,255 57.430 11.39 11.39 11.44 11.19 11.54 35,840,474 11.374 1.32%
1996-01-30 0 56.75 56.75 57.00 55.50 57.00 4,838,900 272,509,550 56.316 11.24 11.24 11.29 10.99 11.29 24,433,015 11.153 0.89%
1996-01-29 0 56.25 56.00 56.25 55.75 56.50 3,237,670 181,794,614 56.150 11.14 11.09 11.14 11.04 11.19 16,347,938 11.120 -0.44%
1996-01-26 0 56.50 56.25 56.50 55.50 57.00 4,330,300 243,030,036 56.123 11.19 11.14 11.19 10.99 11.29 21,864,945 11.115 0.44%
1996-01-25 0 56.25 56.25 56.50 54.75 57.00 8,441,700 475,721,000 56.354 11.14 11.14 11.19 10.84 11.29 42,624,601 11.161 2.74%
1996-01-24 0 54.75 54.75 55.00 53.75 55.25 5,262,500 287,156,000 54.566 10.84 10.84 10.89 10.65 10.94 26,571,894 10.807 0.46%
1996-01-23 0 54.50 54.50 54.75 53.25 54.75 4,604,500 248,331,600 53.932 10.79 10.79 10.84 10.55 10.84 23,249,461 10.681 1.40%
1996-01-22 0 53.75 53.75 54.00 52.50 54.00 5,677,200 302,167,044 53.225 10.65 10.65 10.69 10.40 10.69 28,665,835 10.541 3.86%
1996-01-19 0 51.75 51.75 52.00 50.75 52.75 4,083,000 209,839,950 51.394 10.25 10.25 10.30 10.05 10.45 20,616,256 10.178 2.48%
1996-01-18 0 50.50 50.00 50.50 49.90 51.50 3,807,000 193,306,198 50.777 10.00 9.902 10.00 9.883 10.20 19,222,651 10.056 -0.49%
1996-01-17 0 50.75 50.50 50.75 50.25 52.50 6,225,000 321,468,250 51.641 10.05 10.00 10.05 9.952 10.40 31,431,837 10.227 -1.46%
1996-01-16 0 51.50 51.00 51.50 50.50 51.50 3,626,720 184,884,606 50.978 10.20 10.10 10.20 10.00 10.20 18,312,365 10.096 0.49%
1996-01-15 0 51.25 51.00 51.50 51.00 51.75 3,586,000 184,436,500 51.432 10.15 10.10 10.20 10.10 10.25 18,106,758 10.186 0.49%
1996-01-12 0 51.00 50.75 51.00 50.00 52.25 6,728,000 346,465,500 51.496 10.10 10.05 10.10 9.902 10.35 33,971,630 10.199 0.49%
1996-01-11 0 50.75 50.50 50.75 49.00 51.00 4,029,710 201,262,114 49.945 10.05 10.00 10.05 9.704 10.10 20,347,179 9.8914 1.70%
1996-01-10 0 49.90 49.70 50.00 49.40 50.25 7,114,000 355,021,590 49.905 9.883 9.843 9.902 9.784 9.952 35,920,657 9.8835 -0.70%
1996-01-09 0 50.25 50.25 50.50 49.70 50.75 6,076,355 306,017,750 50.362 9.952 9.952 10.00 9.843 10.05 30,681,285 9.9741 0.00%
1996-01-08 0 50.25 50.00 50.25 50.00 52.25 8,027,647 411,985,601 51.321 9.952 9.902 9.952 9.902 10.35 40,533,926 10.164 -1.47%
1996-01-05 0 51.00 51.00 51.25 49.80 52.00 10,917,620 557,400,180 51.055 10.10 10.10 10.15 9.863 10.30 55,126,241 10.111 0.00%
1996-01-04 0 51.00 50.75 51.00 49.70 52.00 10,736,452 549,724,218 51.202 10.10 10.05 10.10 9.843 10.30 54,211,471 10.140 3.03%
1996-01-03 0 49.50 49.40 49.50 48.50 49.80 6,203,561 305,457,472 49.239 9.803 9.784 9.803 9.605 9.863 31,323,585 9.7517 2.70%
1996-01-02 0 48.20 48.10 48.20 47.20 48.20 4,002,000 190,695,900 47.650 9.546 9.526 9.546 9.348 9.546 20,207,263 9.4370 2.34%
1995-12-29 0 47.10 47.00 47.10 46.60 47.10 2,972,350 139,341,315 46.879 9.328 9.308 9.328 9.229 9.328 15,008,260 9.2843 1.07%
1995-12-28 0 46.60 46.60 46.70 45.20 46.70 4,380,000 202,666,800 46.271 9.229 9.229 9.249 8.952 9.249 22,115,895 9.1639 1.08%
1995-12-27 0 46.10 45.90 46.00 45.70 46.20 3,796,000 174,277,600 45.911 9.130 9.090 9.110 9.051 9.150 19,167,109 9.0925 1.32%
1995-12-22 0 45.50 45.40 45.50 45.40 45.60 4,188,360 190,537,120 45.492 9.011 8.991 9.011 8.991 9.031 21,148,249 9.0096 0.44%
1995-12-21 0 45.30 45.20 45.40 44.90 45.50 4,628,600 209,593,920 45.282 8.972 8.952 8.991 8.892 9.011 23,371,149 8.9681 0.44%
1995-12-20 0 45.10 45.00 45.10 44.60 45.10 4,535,000 203,627,700 44.901 8.932 8.912 8.932 8.833 8.932 22,898,535 8.8926 1.58%
1995-12-19 0 44.40 44.30 44.40 44.00 44.40 2,476,600 109,537,480 44.229 8.793 8.774 8.793 8.714 8.793 12,505,074 8.7594 -0.67%
1995-12-18 0 44.70 44.50 44.70 44.30 44.80 1,502,000 66,854,400 44.510 8.853 8.813 8.853 8.774 8.873 7,584,035 8.8151 0.00%
1995-12-15 0 44.70 44.40 44.70 44.20 44.70 2,780,150 123,479,055 44.415 8.853 8.793 8.853 8.754 8.853 14,037,787 8.7962 -0.22%
1995-12-14 0 44.80 44.70 44.80 44.40 44.80 3,752,350 167,406,300 44.614 8.873 8.853 8.873 8.793 8.873 18,946,707 8.8356 0.90%
1995-12-13 0 44.40 44.30 44.40 44.20 44.60 4,560,800 202,644,220 44.432 8.793 8.774 8.793 8.754 8.833 23,028,807 8.7996 0.45%
1995-12-12 0 44.20 44.20 44.30 43.80 44.50 5,807,100 256,186,240 44.116 8.754 8.754 8.774 8.674 8.813 29,321,738 8.7371 0.91%
1995-12-11 0 43.80 43.70 43.80 43.60 43.90 4,928,000 203,745,900 41.345 8.674 8.655 8.674 8.635 8.694 24,882,906 8.1882 -0.68%
1995-12-08 0 44.10 44.00 44.10 43.80 44.30 2,991,000 131,811,000 44.069 8.734 8.714 8.734 8.674 8.774 15,102,430 8.7278 0.00%
1995-12-07 0 44.10 44.00 44.10 43.90 44.50 3,338,500 147,380,699 44.146 8.734 8.714 8.734 8.694 8.813 16,857,058 8.7430 -0.45%
1995-12-06 0 44.30 44.30 44.40 44.00 45.00 6,889,300 306,697,580 44.518 8.774 8.774 8.793 8.714 8.912 34,786,081 8.8167 -0.89%
1995-12-05 0 44.70 44.60 44.70 44.50 45.20 6,263,500 280,174,650 44.731 8.853 8.833 8.853 8.813 8.952 31,626,235 8.8589 0.22%
1995-12-04 0 44.60 44.60 44.70 44.50 44.70 3,222,240 143,806,344 44.629 8.833 8.833 8.853 8.813 8.853 16,270,028 8.8387 0.68%
1995-12-01 0 44.30 44.20 44.30 44.20 44.60 5,751,000 254,781,200 44.302 8.774 8.754 8.774 8.754 8.833 29,038,473 8.7739 0.68%
1995-11-30 0 44.00 44.10 44.20 43.50 44.40 6,158,000 271,105,000 44.025 8.714 8.734 8.754 8.615 8.793 31,093,535 8.7190 1.15%
1995-11-29 0 43.50 43.50 43.60 43.40 43.90 4,666,960 203,387,696 43.580 8.615 8.615 8.635 8.595 8.694 23,564,840 8.6310 0.00%
1995-11-28 0 43.50 43.40 43.50 43.00 43.50 3,932,000 170,520,900 43.367 8.615 8.595 8.615 8.516 8.615 19,853,813 8.5888 1.16%
1995-11-27 0 43.00 43.00 43.10 42.40 43.10 1,563,000 67,140,000 42.956 8.516 8.516 8.536 8.397 8.536 7,892,042 8.5073 0.94%
1995-11-24 0 42.60 42.50 42.70 42.50 42.90 3,053,010 128,835,517 42.200 8.437 8.417 8.457 8.417 8.496 15,415,536 8.3575 -0.70%
1995-11-23 0 42.90 42.80 42.90 42.80 43.10 2,769,000 118,818,100 42.910 8.496 8.476 8.496 8.476 8.536 13,981,487 8.4982 0.00%
1995-11-22 0 42.90 42.90 43.00 42.70 43.30 3,508,620 150,650,640 42.937 8.496 8.496 8.516 8.457 8.575 17,716,044 8.5036 0.23%
1995-11-21 0 42.80 43.00 43.10 42.10 43.00 4,136,000 175,656,300 42.470 8.476 8.516 8.536 8.338 8.516 20,883,868 8.4111 0.94%
1995-11-20 0 42.40 42.30 42.40 41.80 42.40 2,374,000 100,108,200 42.169 8.397 8.377 8.397 8.278 8.397 11,987,017 8.3514 1.19%
1995-11-17 0 41.90 41.80 41.90 41.90 42.70 2,279,640 96,128,304 42.168 8.298 8.278 8.298 8.298 8.457 11,510,566 8.3513 -1.18%
1995-11-16 0 42.40 42.30 42.40 42.10 43.00 3,816,200 162,367,200 42.547 8.397 8.377 8.397 8.338 8.516 19,269,105 8.4263 -0.24%
1995-11-15 0 42.50 42.30 42.40 42.00 42.80 3,475,080 147,617,580 42.479 8.417 8.377 8.397 8.318 8.476 17,546,690 8.4128 1.19%
1995-11-14 0 42.00 42.00 42.10 41.40 42.10 2,460,500 102,637,850 41.714 8.318 8.318 8.338 8.199 8.338 12,423,781 8.2614 0.72%
1995-11-13 0 41.70 41.70 41.80 41.30 42.20 5,041,600 210,809,570 41.814 8.259 8.259 8.278 8.179 8.358 25,456,506 8.2812 -1.18%
1995-11-10 0 42.20 42.00 42.10 42.10 42.90 7,133,000 302,848,400 42.457 8.358 8.318 8.338 8.338 8.496 36,016,593 8.4086 -2.09%
1995-11-09 0 43.10 43.00 43.10 43.00 43.70 4,225,000 183,329,600 43.392 8.536 8.516 8.536 8.516 8.655 21,333,255 8.5936 -0.46%
1995-11-08 0 43.30 43.30 43.40 43.00 43.70 3,356,000 145,296,220 43.294 8.575 8.575 8.595 8.516 8.655 16,945,421 8.5744 -1.37%
1995-11-07 0 43.90 43.80 43.90 43.30 43.90 1,767,400 77,391,400 43.788 8.694 8.674 8.694 8.575 8.694 8,924,117 8.6722 0.69%
1995-11-06 0 43.60 43.50 43.70 43.60 44.20 4,058,000 178,313,200 43.941 8.635 8.615 8.655 8.635 8.754 20,490,023 8.7024 -0.46%
1995-11-03 0 43.80 43.80 43.90 43.10 43.90 2,787,020 121,448,730 43.577 8.674 8.674 8.694 8.536 8.694 14,072,475 8.6302 1.86%
1995-11-02 0 43.00 43.00 43.10 43.00 43.70 2,738,000 118,250,500 43.189 8.516 8.516 8.536 8.516 8.655 13,824,959 8.5534 -1.38%
1995-10-31 0 43.60 43.60 43.70 43.00 43.70 1,552,000 67,230,050 43.318 8.635 8.635 8.655 8.516 8.655 7,836,500 8.5791 0.93%
1995-10-30 0 43.20 43.00 43.20 43.00 43.80 2,505,000 108,756,100 43.416 8.556 8.516 8.556 8.516 8.674 12,648,474 8.5984 0.23%
1995-10-27 0 43.10 43.00 43.10 42.80 43.20 3,820,300 164,285,420 43.003 8.536 8.516 8.536 8.476 8.556 19,289,807 8.5167 -0.46%
1995-10-26 0 43.30 43.20 43.30 42.90 43.30 2,631,000 113,136,700 43.001 8.575 8.556 8.575 8.496 8.575 13,284,685 8.5163 -0.23%
1995-10-25 0 43.40 43.30 43.40 42.90 43.40 1,477,000 63,934,400 43.287 8.595 8.575 8.595 8.496 8.595 7,457,803 8.5728 0.93%
1995-10-24 0 43.00 43.00 43.10 42.80 43.20 2,813,000 121,018,200 43.021 8.516 8.516 8.536 8.476 8.556 14,203,656 8.5202 -0.46%
1995-10-23 0 43.20 43.20 43.30 42.70 43.30 3,251,008 139,782,942 42.997 8.556 8.556 8.575 8.457 8.575 16,415,286 8.5154 -0.23%
1995-10-20 0 43.30 43.20 43.30 43.20 44.30 3,220,800 140,854,200 43.733 8.575 8.556 8.575 8.556 8.774 16,262,757 8.6612 -1.59%
1995-10-19 0 44.00 44.00 44.10 43.80 44.50 2,331,720 102,922,104 44.140 8.714 8.714 8.734 8.674 8.813 11,773,533 8.7418 0.23%
1995-10-18 0 43.90 43.70 43.80 43.80 44.60 11,247,044 497,395,901 44.225 8.694 8.655 8.674 8.674 8.833 56,789,599 8.7586 -0.68%
1995-10-17 0 44.20 44.20 44.30 43.80 44.20 3,628,226 159,928,295 44.079 8.754 8.754 8.774 8.674 8.754 18,319,969 8.7297 0.00%
1995-10-16 0 44.20 44.10 44.30 44.20 44.60 7,532,740 334,262,628 44.375 8.754 8.734 8.774 8.754 8.833 38,034,997 8.7883 1.14%
1995-10-13 0 43.70 43.70 43.80 42.80 43.80 3,175,000 137,163,100 43.201 8.655 8.655 8.674 8.476 8.674 16,031,499 8.5558 2.58%
1995-10-12 0 42.60 42.50 42.60 42.50 42.80 1,540,000 65,635,400 42.620 8.437 8.417 8.437 8.417 8.476 7,775,908 8.4409 0.47%
1995-10-11 0 42.70 42.60 42.70 42.50 43.10 4,455,700 191,094,600 42.888 8.397 8.378 8.397 8.358 8.476 22,657,311 8.4341 -0.70%
1995-10-10 0 43.00 43.00 43.10 42.90 43.50 3,174,770 137,231,371 43.226 8.456 8.456 8.476 8.437 8.555 16,143,760 8.5006 -1.60%
1995-10-09 0 43.70 43.60 43.70 43.40 44.00 1,335,000 58,233,900 43.621 8.594 8.574 8.594 8.535 8.653 6,788,498 8.5783 -0.23%
1995-10-06 0 43.80 43.80 43.90 43.60 43.90 4,081,900 178,580,320 43.749 8.614 8.614 8.633 8.574 8.633 20,756,532 8.6036 0.00%
1995-10-05 0 43.80 43.70 43.80 43.60 44.10 6,007,061 263,608,204 43.883 8.614 8.594 8.614 8.574 8.673 30,546,009 8.6299 -0.23%
1995-10-04 0 43.90 43.90 44.00 43.00 44.00 7,653,000 334,287,900 43.681 8.633 8.633 8.653 8.456 8.653 38,915,637 8.5901 2.57%
1995-10-03 0 42.80 42.80 42.90 42.50 43.00 2,403,200 102,879,140 42.809 8.417 8.417 8.437 8.358 8.456 12,220,313 8.4187 0.47%
1995-10-02 0 42.60 42.60 42.70 42.00 42.90 2,551,000 108,610,000 42.575 8.378 8.378 8.397 8.260 8.437 12,971,879 8.3727 1.19%
1995-09-29 0 42.10 42.10 42.20 41.80 42.20 3,645,500 153,172,750 42.017 8.279 8.279 8.299 8.220 8.299 18,537,430 8.2629 0.72%
1995-09-28 0 41.80 41.80 42.00 41.70 42.30 3,411,700 143,337,300 42.013 8.220 8.220 8.260 8.201 8.319 17,348,553 8.2622 -0.71%
1995-09-27 0 42.10 42.00 42.10 41.50 42.20 2,870,220 120,369,348 41.937 8.279 8.260 8.279 8.161 8.299 14,595,118 8.2472 1.69%
1995-09-26 0 41.40 41.30 41.40 41.10 41.40 2,432,720 100,597,770 41.352 8.142 8.122 8.142 8.083 8.142 12,370,423 8.1321 0.98%
1995-09-25 0 41.00 40.70 41.00 40.60 41.10 3,997,600 163,533,220 40.908 8.063 8.004 8.063 7.984 8.083 20,327,865 8.0448 -0.24%
1995-09-22 0 41.10 41.00 41.10 40.80 41.70 3,616,940 149,415,688 41.310 8.083 8.063 8.083 8.024 8.201 18,392,202 8.1239 -0.48%
1995-09-21 0 41.30 41.30 41.50 41.30 42.10 3,877,940 161,325,820 41.601 8.122 8.122 8.161 8.122 8.279 19,719,392 8.1811 -0.96%
1995-09-20 0 41.70 41.70 41.80 41.60 42.00 3,382,440 141,172,540 41.737 8.201 8.201 8.220 8.181 8.260 17,199,766 8.2078 -0.24%
1995-09-19 0 41.80 41.70 41.90 41.70 42.20 4,900,500 205,764,250 41.988 8.220 8.201 8.240 8.201 8.299 24,919,127 8.2573 -1.65%
1995-09-18 0 42.50 42.50 42.60 42.30 42.80 7,603,970 323,145,488 42.497 8.358 8.358 8.378 8.319 8.417 38,666,318 8.3573 0.00%
1995-09-15 0 42.50 42.50 42.60 42.00 42.60 8,395,000 354,837,263 42.268 8.358 8.358 8.378 8.260 8.378 42,688,719 8.3122 1.43%
1995-09-14 0 41.90 41.80 41.90 41.00 42.00 12,417,608 517,975,104 41.713 8.240 8.220 8.240 8.063 8.260 63,143,750 8.2031 2.44%
1995-09-13 0 40.90 40.80 40.90 40.40 41.00 9,270,726 377,548,995 40.725 8.043 8.024 8.043 7.945 8.063 47,141,801 8.0088 2.00%
1995-09-12 0 40.10 40.00 40.20 39.90 40.20 3,580,000 143,494,300 40.082 7.886 7.866 7.906 7.847 7.906 18,204,362 7.8824 0.50%
1995-09-11 0 39.90 39.60 39.90 40.00 40.40 4,820,000 193,690,000 40.185 7.847 7.788 7.847 7.866 7.945 24,509,783 7.9026 -0.25%
1995-09-08 0 40.00 39.90 40.00 39.30 40.00 6,470,500 256,742,350 39.679 7.866 7.847 7.866 7.729 7.866 32,902,604 7.8031 1.52%
1995-09-07 0 39.40 39.30 39.40 38.80 39.50 4,666,500 182,759,200 39.164 7.748 7.729 7.748 7.630 7.768 23,729,233 7.7019 1.03%
1995-09-06 0 39.00 38.90 39.00 38.60 39.10 4,286,500 166,769,780 38.906 7.670 7.650 7.670 7.591 7.689 21,796,926 7.6511 0.26%
1995-09-05 0 38.90 38.80 38.90 38.60 39.00 3,305,000 128,339,100 38.832 7.650 7.630 7.650 7.591 7.670 16,805,982 7.6365 0.00%
1995-09-04 0 38.90 38.90 39.00 38.70 39.30 5,195,500 203,088,200 39.089 7.650 7.650 7.670 7.611 7.729 26,419,207 7.6871 1.57%
1995-09-01 0 38.30 38.30 38.40 38.30 38.50 1,600,000 61,365,900 38.354 7.532 7.532 7.552 7.532 7.571 8,136,028 7.5425 -0.26%
1995-08-31 0 38.40 38.40 38.50 38.20 38.70 1,431,000 54,910,600 38.372 7.552 7.552 7.571 7.512 7.611 7,276,660 7.5461 -0.52%
1995-08-30 0 38.60 38.50 38.60 38.30 38.70 5,184,000 199,765,900 38.535 7.591 7.571 7.591 7.532 7.611 26,360,729 7.5782 0.78%
1995-08-29 0 38.30 38.30 38.40 38.00 38.50 3,137,500 119,892,350 38.213 7.532 7.532 7.552 7.473 7.571 15,954,241 7.5148 1.32%
1995-08-25 0 37.80 37.70 37.80 37.60 38.00 4,039,000 152,507,700 37.759 7.434 7.414 7.434 7.394 7.473 20,538,384 7.4255 0.53%
1995-08-24 0 37.60 37.60 37.70 37.40 38.10 2,944,100 110,850,450 37.652 7.394 7.394 7.414 7.355 7.493 14,970,799 7.4044 -1.05%
1995-08-23 0 38.00 37.90 38.00 37.20 38.00 3,642,000 136,841,000 37.573 7.473 7.453 7.473 7.316 7.473 18,519,633 7.3890 2.15%
1995-08-22 0 37.20 37.10 37.20 36.70 37.30 1,784,500 66,224,300 37.111 7.316 7.296 7.316 7.217 7.335 9,074,213 7.2981 0.81%
1995-08-21 0 36.90 36.80 36.90 36.20 37.20 5,733,500 210,268,500 36.674 7.257 7.237 7.257 7.119 7.316 29,154,946 7.2121 -0.81%
1995-08-18 0 37.20 37.10 37.20 36.50 37.30 2,915,000 107,540,600 36.892 7.316 7.296 7.316 7.178 7.335 14,822,825 7.2551 0.54%
1995-08-17 0 37.00 36.90 37.00 36.90 37.50 4,037,000 150,651,700 37.318 7.276 7.257 7.276 7.257 7.375 20,528,214 7.3388 -1.07%
1995-08-16 0 37.40 37.30 37.40 36.70 37.40 3,883,750 144,607,148 37.234 7.355 7.335 7.355 7.217 7.355 19,748,936 7.3223 1.36%
1995-08-15 0 36.90 36.80 36.90 36.70 37.10 2,931,700 108,343,100 36.956 7.257 7.237 7.257 7.217 7.296 14,907,745 7.2676 0.54%
1995-08-14 0 36.70 36.60 36.70 36.50 37.30 6,487,500 238,880,450 36.822 7.217 7.198 7.217 7.178 7.335 32,989,049 7.2412 -2.39%
1995-08-11 0 37.60 37.60 37.70 37.20 37.80 5,575,000 208,970,500 37.483 7.394 7.394 7.414 7.316 7.434 28,348,971 7.3714 -1.05%
1995-08-10 0 38.00 38.00 38.10 37.80 38.80 3,939,214 150,362,861 38.171 7.473 7.473 7.493 7.434 7.630 20,030,971 7.5065 -1.81%
1995-08-09 0 38.70 38.60 38.70 38.40 38.80 1,313,000 50,730,600 38.637 7.611 7.591 7.611 7.552 7.630 6,676,628 7.5982 0.26%
1995-08-08 0 38.60 38.40 38.50 38.50 39.10 2,853,000 111,015,000 38.912 7.591 7.552 7.571 7.571 7.689 14,507,554 7.6522 0.00%
1995-08-07 0 38.60 38.60 38.70 38.40 38.80 977,677 37,771,996 38.634 7.591 7.591 7.611 7.552 7.630 4,971,504 7.5977 0.00%
1995-08-04 0 38.60 38.60 38.70 38.50 38.70 2,337,000 90,219,100 38.605 7.591 7.591 7.611 7.571 7.611 11,883,685 7.5918 -0.52%
1995-08-03 0 38.80 38.70 38.80 38.50 39.30 2,973,000 115,988,300 39.014 7.630 7.611 7.630 7.571 7.729 15,117,756 7.6723 -1.02%
1995-08-02 0 39.20 39.00 39.10 38.40 39.20 2,372,000 91,844,300 38.720 7.709 7.670 7.689 7.552 7.709 12,061,661 7.6146 1.55%
1995-08-01 0 38.60 38.60 38.70 38.40 38.90 1,833,200 70,904,740 38.678 7.591 7.591 7.611 7.552 7.650 9,321,854 7.6063 -0.52%
1995-07-31 0 38.80 38.80 38.90 38.70 38.90 2,923,000 113,506,100 38.832 7.630 7.630 7.650 7.611 7.650 14,863,505 7.6366 -0.51%
1995-07-28 0 39.00 38.80 38.90 38.80 39.10 3,292,000 128,345,600 38.987 7.670 7.630 7.650 7.630 7.689 16,739,877 7.6671 0.52%
1995-07-27 0 38.80 38.70 38.80 38.60 39.10 6,171,000 239,277,200 38.774 7.630 7.611 7.630 7.591 7.689 31,379,641 7.6252 -1.02%
1995-07-26 0 39.20 39.10 39.20 39.00 39.60 3,391,900 133,508,250 39.361 7.709 7.689 7.709 7.670 7.788 17,247,870 7.7406 0.26%
1995-07-25 0 39.10 39.00 39.10 38.80 39.40 3,649,000 142,414,000 39.028 7.689 7.670 7.689 7.630 7.748 18,555,228 7.6751 0.77%
1995-07-24 0 38.80 38.70 38.80 38.60 39.50 3,659,750 142,312,350 38.886 7.630 7.611 7.630 7.591 7.768 18,609,892 7.6471 -2.02%
1995-07-21 0 39.60 39.60 39.70 39.60 39.90 2,502,760 99,388,668 39.712 7.788 7.788 7.807 7.788 7.847 12,726,578 7.8095 -0.50%
1995-07-20 0 39.80 39.70 39.80 38.50 39.90 6,064,500 236,942,500 39.070 7.827 7.807 7.827 7.571 7.847 30,838,087 7.6834 0.76%
1995-07-19 0 39.50 39.50 39.60 39.30 39.70 5,829,500 229,923,050 39.441 7.768 7.768 7.788 7.729 7.807 29,643,108 7.7564 -1.99%
1995-07-18 0 40.30 40.20 40.30 40.20 40.70 2,478,000 100,194,400 40.434 7.925 7.906 7.925 7.906 8.004 12,600,673 7.9515 -0.74%
1995-07-17 0 40.60 40.50 40.70 40.30 41.00 2,192,000 88,908,700 40.561 7.984 7.965 8.004 7.925 8.063 11,146,358 7.9765 -1.46%
1995-07-14 0 41.20 40.90 41.20 40.90 41.40 4,027,000 165,752,400 41.160 8.102 8.043 8.102 8.043 8.142 20,477,364 8.0944 0.00%
1995-07-13 0 41.20 41.10 41.20 41.00 41.60 5,745,000 237,564,500 41.352 8.102 8.083 8.102 8.063 8.181 29,213,424 8.1320 1.23%
1995-07-12 0 40.70 40.60 40.70 40.40 41.20 3,413,600 139,156,440 40.765 8.004 7.984 8.004 7.945 8.102 17,358,215 8.0167 -0.73%
1995-07-11 0 41.00 40.60 41.00 40.80 41.80 4,814,520 199,514,360 41.440 8.063 7.984 8.063 8.024 8.220 24,481,917 8.1495 -1.68%
1995-07-10 0 41.70 41.50 41.60 40.70 41.90 10,047,950 415,131,197 41.315 8.201 8.161 8.181 8.004 8.240 51,093,999 8.1249 2.96%
1995-07-07 0 40.50 40.30 40.40 39.90 40.60 8,722,000 350,260,200 40.158 7.965 7.925 7.945 7.847 7.984 44,351,520 7.8974 2.79%
1995-07-06 0 39.40 39.30 39.50 39.30 40.10 4,662,850 185,331,050 39.746 7.748 7.729 7.768 7.729 7.886 23,710,672 7.8164 -0.25%
1995-07-05 0 39.50 39.40 39.50 38.40 39.50 4,808,500 187,524,600 38.999 7.768 7.748 7.768 7.552 7.768 24,451,305 7.6693 3.67%
1995-07-04 0 38.10 38.00 38.10 37.70 38.20 1,947,280 73,885,480 37.943 7.493 7.473 7.493 7.414 7.512 9,901,952 7.4617 0.53%
1995-07-03 0 37.90 37.80 37.90 37.70 38.40 1,855,000 70,333,100 37.915 7.453 7.434 7.453 7.414 7.552 9,432,707 7.4563 -1.04%
1995-06-30 0 38.30 38.30 38.40 38.10 38.60 1,316,770 50,485,690 38.341 7.532 7.532 7.552 7.493 7.591 6,695,798 7.5399 0.26%
1995-06-29 0 38.20 38.20 38.30 38.10 38.50 2,538,000 97,142,400 38.275 7.512 7.512 7.532 7.493 7.571 12,905,774 7.5270 0.53%
1995-06-28 0 38.00 38.00 38.10 38.00 38.40 2,559,000 97,576,300 38.131 7.473 7.473 7.493 7.473 7.552 13,012,559 7.4986 -1.04%
1995-06-27 0 38.40 38.30 38.50 38.10 38.70 2,491,000 95,532,200 38.351 7.552 7.532 7.571 7.493 7.611 12,666,778 7.5419 -0.78%
1995-06-26 0 38.70 38.60 38.70 38.20 38.70 1,905,000 73,263,300 38.458 7.611 7.591 7.611 7.512 7.611 9,686,958 7.5631 0.00%
1995-06-23 0 38.70 38.60 38.70 38.60 39.00 3,723,120 144,339,260 38.768 7.611 7.591 7.611 7.591 7.670 18,932,129 7.6240 0.52%
1995-06-22 0 38.50 38.40 38.50 38.30 38.70 3,154,000 121,146,300 38.410 7.571 7.552 7.571 7.532 7.611 16,038,144 7.5536 -0.52%
1995-06-21 0 38.70 38.70 38.80 38.40 38.80 3,625,000 140,245,400 38.688 7.611 7.611 7.630 7.552 7.630 18,433,187 7.6083 0.26%
1995-06-20 0 38.60 38.60 38.70 38.40 39.10 8,378,000 323,888,800 38.659 7.591 7.591 7.611 7.552 7.689 42,602,274 7.6026 -0.26%
1995-06-16 0 38.70 38.60 38.70 38.40 39.10 8,332,500 323,613,800 38.838 7.611 7.591 7.611 7.552 7.689 42,370,906 7.6376 0.78%
1995-06-15 0 38.40 38.40 38.50 38.30 38.80 6,603,000 254,543,950 38.550 7.552 7.552 7.571 7.532 7.630 33,576,369 7.5810 -1.03%
1995-06-14 0 38.80 38.80 38.90 37.30 38.90 8,747,000 334,176,300 38.205 7.630 7.630 7.650 7.335 7.650 44,478,645 7.5132 4.58%
1995-06-13 0 37.10 37.10 37.20 36.80 37.30 4,351,403 161,310,227 37.071 7.296 7.296 7.316 7.237 7.335 22,126,959 7.2902 1.64%
1995-06-12 0 36.50 36.30 36.40 36.10 36.70 4,205,000 153,127,400 36.416 7.178 7.139 7.158 7.099 7.217 21,382,497 7.1613 -1.08%
1995-06-09 0 36.90 36.90 37.10 36.80 37.30 5,902,000 218,014,300 36.939 7.257 7.257 7.296 7.237 7.335 30,011,772 7.2643 -1.07%
1995-06-08 0 37.30 37.20 37.30 36.60 37.40 9,203,000 341,181,700 37.073 7.335 7.316 7.335 7.198 7.355 46,797,413 7.2906 -1.32%
1995-06-07 0 37.80 37.70 37.80 37.70 38.20 5,349,000 202,733,000 37.901 7.434 7.414 7.434 7.414 7.512 27,199,757 7.4535 -1.31%
1995-06-06 0 38.30 38.30 38.40 38.30 39.20 4,660,000 180,208,400 38.671 7.532 7.532 7.552 7.532 7.709 23,696,180 7.6050 -1.29%
1995-06-05 0 38.80 38.70 38.80 38.70 39.20 9,346,400 364,489,600 38.998 7.630 7.611 7.630 7.611 7.709 47,526,605 7.6692 0.00%
1995-06-01 0 38.80 38.60 38.80 38.60 39.00 10,861,000 421,175,900 38.779 7.630 7.591 7.630 7.591 7.670 55,228,372 7.6261 1.84%
1995-05-31 0 38.10 38.00 38.10 37.80 38.40 6,198,712 236,935,158 38.223 7.493 7.473 7.493 7.434 7.552 31,520,557 7.5168 1.06%
1995-05-30 0 37.70 37.70 37.80 37.70 38.40 2,667,200 101,348,920 37.998 7.414 7.414 7.434 7.414 7.552 13,562,758 7.4726 -1.82%
1995-05-29 0 38.40 38.30 38.40 37.80 38.40 3,538,800 134,836,160 38.102 7.552 7.532 7.552 7.434 7.552 17,994,859 7.4930 0.00%
1995-05-26 0 38.40 38.30 38.40 38.20 38.70 4,541,500 174,189,250 38.355 7.552 7.532 7.552 7.512 7.611 23,093,606 7.5427 -0.78%
1995-05-25 0 38.70 38.70 38.80 37.90 38.80 8,313,500 319,589,200 38.442 7.611 7.611 7.630 7.453 7.630 42,274,291 7.5599 2.11%
1995-05-24 0 37.90 38.00 38.30 37.80 38.90 5,903,800 226,599,880 38.382 7.453 7.473 7.532 7.434 7.650 30,020,925 7.5481 -1.30%
1995-05-23 0 38.40 38.30 38.40 37.90 38.50 9,079,428 347,414,946 38.264 7.552 7.532 7.552 7.453 7.571 46,169,048 7.5248 2.67%
1995-05-22 0 37.40 37.30 37.40 36.90 37.40 3,005,027 111,480,675 37.098 7.355 7.335 7.355 7.257 7.355 15,280,614 7.2956 0.81%
1995-05-19 0 37.10 37.00 37.10 36.00 37.10 6,283,000 230,129,200 36.627 7.296 7.276 7.296 7.080 7.296 31,949,163 7.2030 0.00%
1995-05-18 0 37.10 37.00 37.10 36.60 37.20 3,489,800 128,687,410 36.875 7.296 7.276 7.296 7.198 7.316 17,745,693 7.2518 0.00%
1995-05-17 0 37.10 37.00 37.10 36.60 37.40 6,277,000 232,185,100 36.990 7.296 7.276 7.296 7.198 7.355 31,918,653 7.2743 -0.27%
1995-05-16 0 37.20 37.10 37.20 37.10 38.30 8,940,250 337,735,675 37.777 7.316 7.296 7.316 7.296 7.532 45,461,325 7.4291 -1.77%
1995-05-15 0 38.70 38.70 38.80 38.00 38.90 10,251,500 394,324,050 38.465 7.447 7.447 7.467 7.313 7.486 53,271,571 7.4021 0.78%
1995-05-12 0 38.40 38.30 38.40 37.30 38.70 20,352,220 776,803,574 38.168 7.390 7.370 7.390 7.178 7.447 105,759,618 7.3450 2.95%
1995-05-11 0 37.30 37.20 37.30 35.80 37.40 15,055,200 552,035,720 36.667 7.178 7.159 7.178 6.889 7.197 78,233,834 7.0562 5.07%
1995-05-10 0 35.50 35.40 35.50 34.50 35.50 9,315,400 326,188,165 35.016 6.832 6.812 6.832 6.639 6.832 48,407,159 6.7384 3.20%
1995-05-09 0 34.40 34.30 34.40 33.80 34.50 6,340,500 216,924,500 34.213 6.620 6.601 6.620 6.504 6.639 32,948,192 6.5838 1.47%
1995-05-08 0 33.90 34.00 34.10 32.80 34.00 5,960,250 199,121,425 33.408 6.524 6.543 6.562 6.312 6.543 30,972,236 6.4290 3.04%
1995-05-05 0 32.90 32.80 32.90 32.30 32.90 3,935,500 128,380,200 32.621 6.331 6.312 6.331 6.216 6.331 20,450,692 6.2775 0.92%
1995-05-04 0 32.60 32.50 32.60 32.50 33.00 5,101,600 166,846,600 32.705 6.273 6.254 6.273 6.254 6.350 26,510,291 6.2937 1.24%
1995-05-03 0 32.20 32.10 32.30 32.00 32.40 5,607,000 180,505,300 32.193 6.197 6.177 6.216 6.158 6.235 29,136,585 6.1951 0.00%
1995-05-02 0 32.20 32.10 32.20 31.60 32.40 6,362,000 203,355,300 31.964 6.197 6.177 6.197 6.081 6.235 33,059,916 6.1511 0.31%
1995-05-01 0 32.10 32.00 32.10 31.90 32.30 4,129,900 132,604,120 32.108 6.177 6.158 6.177 6.139 6.216 21,460,885 6.1789 -1.53%
1995-04-28 0 32.60 32.60 32.70 31.80 32.70 8,259,420 265,370,188 32.129 6.273 6.273 6.293 6.120 6.293 42,919,795 6.1829 0.31%
1995-04-27 0 32.50 32.30 32.40 32.40 32.90 8,182,440 267,479,376 32.689 6.254 6.216 6.235 6.235 6.331 42,519,771 6.2907 -1.22%
1995-04-26 0 32.90 32.80 32.90 32.40 34.00 12,627,000 416,357,300 32.974 6.331 6.312 6.331 6.235 6.543 65,615,776 6.3454 -3.80%
1995-04-25 0 34.20 34.20 34.30 34.20 35.00 2,799,750 97,089,600 34.678 6.581 6.581 6.601 6.581 6.735 14,548,806 6.6734 -2.01%
1995-04-24 0 34.90 34.80 34.90 34.50 35.30 2,760,000 96,188,100 34.851 6.716 6.697 6.716 6.639 6.793 14,342,246 6.7066 -0.29%
1995-04-21 0 35.00 35.00 35.10 34.80 35.10 3,845,000 134,441,400 34.965 6.735 6.735 6.755 6.697 6.755 19,980,412 6.7287 0.57%
1995-04-20 0 34.80 34.80 34.90 34.60 35.00 2,072,500 72,352,350 34.911 6.697 6.697 6.716 6.658 6.735 10,769,676 6.7182 0.87%
1995-04-19 0 34.50 34.50 34.60 34.40 34.70 1,442,000 49,801,400 34.536 6.639 6.639 6.658 6.620 6.678 7,493,304 6.6461 -0.86%
1995-04-18 0 34.80 34.70 34.80 34.70 35.30 3,641,700 127,578,070 35.033 6.697 6.678 6.697 6.678 6.793 18,923,970 6.7416 -0.85%
1995-04-13 0 35.10 35.10 35.20 34.60 35.20 3,872,500 135,037,400 34.871 6.755 6.755 6.774 6.658 6.774 20,123,314 6.7105 1.45%
1995-04-12 0 34.60 34.60 34.70 34.20 34.70 2,963,000 102,033,000 34.436 6.658 6.658 6.678 6.581 6.678 15,397,129 6.6268 0.87%
1995-04-11 0 34.30 34.30 34.40 34.20 34.50 2,458,000 84,443,000 34.354 6.601 6.601 6.620 6.581 6.639 12,772,913 6.6111 0.29%
1995-04-10 0 34.20 34.10 34.20 33.90 34.30 2,685,500 91,554,050 34.092 6.581 6.562 6.581 6.524 6.601 13,955,109 6.5606 0.59%
1995-04-07 0 34.00 34.00 34.10 33.60 34.10 4,974,000 168,519,800 33.880 6.543 6.543 6.562 6.466 6.562 25,847,222 6.5198 0.89%
1995-04-06 0 33.70 33.70 33.80 33.70 34.20 4,221,000 143,201,200 33.926 6.485 6.485 6.504 6.485 6.581 21,934,283 6.5286 0.30%
1995-04-04 0 33.60 33.60 33.70 33.30 33.70 3,949,000 132,254,900 33.491 6.466 6.466 6.485 6.408 6.485 20,520,844 6.4449 0.90%
1995-04-03 0 33.30 33.30 33.40 32.90 33.50 4,856,000 161,346,300 33.226 6.408 6.408 6.427 6.331 6.447 25,234,039 6.3940 -1.19%
1995-03-31 0 33.70 33.70 33.80 33.50 34.60 4,145,750 141,113,225 34.038 6.485 6.485 6.504 6.447 6.658 21,543,249 6.5502 -0.88%
1995-03-30 0 34.00 34.00 34.10 33.90 34.50 4,790,840 163,580,120 34.144 6.543 6.543 6.562 6.524 6.639 24,895,437 6.5707 -0.29%
1995-03-29 0 34.10 34.00 34.10 33.60 34.40 3,585,000 122,335,200 34.124 6.562 6.543 6.562 6.466 6.620 18,629,330 6.5668 -0.87%
1995-03-28 0 34.40 34.40 34.50 33.40 34.70 7,800,440 266,076,988 34.111 6.620 6.620 6.639 6.427 6.678 40,534,721 6.5642 2.08%
1995-03-27 0 33.70 33.70 33.80 33.00 33.90 9,297,200 310,847,740 33.435 6.485 6.485 6.504 6.350 6.524 48,312,583 6.4341 4.66%
1995-03-24 0 32.20 32.10 32.20 31.70 32.20 12,394,500 396,182,600 31.964 6.197 6.177 6.197 6.100 6.197 64,407,597 6.1512 -0.62%
1995-03-23 0 32.40 32.30 32.40 32.30 33.60 11,016,000 362,698,300 32.925 6.235 6.216 6.235 6.216 6.466 57,244,269 6.3360 -3.86%
1995-03-22 0 33.70 33.70 33.80 33.50 34.00 4,635,000 156,513,200 33.768 6.485 6.485 6.504 6.447 6.543 24,085,620 6.4982 -1.17%
1995-03-21 0 34.10 34.10 34.20 34.10 35.00 4,919,000 169,486,100 34.455 6.562 6.562 6.581 6.562 6.735 25,561,416 6.6305 -1.16%
1995-03-20 0 34.50 34.40 34.50 34.30 34.60 2,840,532 97,722,169 34.403 6.639 6.620 6.639 6.601 6.658 14,760,728 6.6204 0.00%
1995-03-17 0 34.50 34.50 34.60 33.60 34.90 9,543,000 328,393,100 34.412 6.639 6.639 6.658 6.466 6.716 49,589,875 6.6222 2.99%
1995-03-16 0 33.50 33.40 33.50 33.20 33.90 6,830,000 228,771,400 33.495 6.447 6.427 6.447 6.389 6.524 35,491,862 6.4457 0.30%
1995-03-15 0 33.40 33.30 33.40 32.40 33.50 9,803,000 324,718,800 33.124 6.427 6.408 6.427 6.235 6.447 50,940,956 6.3744 5.03%
1995-03-14 0 31.80 31.70 31.90 31.40 31.90 1,437,000 45,641,900 31.762 6.120 6.100 6.139 6.043 6.139 7,467,322 6.1122 -0.31%
1995-03-13 0 31.90 31.80 31.90 31.50 32.00 3,258,900 103,948,620 31.897 6.139 6.120 6.139 6.062 6.158 16,934,763 6.1382 1.59%
1995-03-10 0 31.40 31.30 31.40 31.30 32.10 3,236,000 102,602,000 31.706 6.043 6.023 6.043 6.023 6.177 16,815,764 6.1015 -1.57%
1995-03-09 0 31.90 31.80 31.90 31.20 32.00 4,797,613 151,303,797 31.537 6.139 6.120 6.139 6.004 6.158 24,930,633 6.0690 2.57%
1995-03-08 0 31.10 31.10 31.20 30.80 31.40 8,627,786 268,478,658 31.118 5.985 5.985 6.004 5.927 6.043 44,833,996 5.9883 -2.51%
1995-03-07 0 31.90 31.90 32.00 31.60 32.20 3,764,000 120,316,000 31.965 6.139 6.139 6.158 6.081 6.197 19,559,498 6.1513 0.31%
1995-03-06 0 31.80 31.80 31.90 31.70 32.10 3,417,800 109,112,500 31.925 6.120 6.120 6.139 6.100 6.177 17,760,481 6.1436 -2.15%
1995-03-03 0 32.50 32.30 32.40 32.00 32.60 4,354,000 140,181,800 32.196 6.254 6.216 6.235 6.158 6.273 22,625,413 6.1958 -0.91%
1995-03-02 0 32.80 32.80 32.90 32.70 33.40 3,291,000 108,575,700 32.992 6.312 6.312 6.331 6.293 6.427 17,101,569 6.3489 -0.61%
1995-03-01 0 33.00 32.90 33.20 32.90 34.00 5,971,000 199,366,400 33.389 6.350 6.331 6.389 6.331 6.543 31,028,098 6.4254 -2.08%
1995-02-28 0 33.70 33.60 33.70 33.00 33.80 4,543,000 152,110,200 33.482 6.485 6.466 6.485 6.350 6.504 23,607,545 6.4433 2.43%
1995-02-27 0 32.90 32.90 33.00 31.70 33.10 10,099,700 330,711,440 32.745 6.331 6.331 6.350 6.100 6.370 52,482,747 6.3013 -1.20%
1995-02-24 0 33.30 33.20 33.30 32.30 33.50 11,345,500 372,377,660 32.822 6.408 6.389 6.408 6.216 6.447 58,956,504 6.3161 5.71%
1995-02-23 0 31.50 31.40 31.50 31.30 32.10 2,862,000 90,650,300 31.674 6.062 6.043 6.062 6.023 6.177 14,872,286 6.0953 0.32%
1995-02-22 0 31.40 31.30 31.40 31.10 32.50 8,033,000 257,925,100 32.108 6.043 6.023 6.043 5.985 6.254 41,743,211 6.1789 -2.48%
1995-02-21 0 32.20 32.20 32.30 31.00 32.30 7,167,300 228,837,950 31.928 6.197 6.197 6.216 5.966 6.216 37,244,630 6.1442 3.21%
1995-02-20 0 31.20 31.10 31.30 30.60 32.30 4,968,000 154,195,300 31.038 6.004 5.985 6.023 5.889 6.216 25,816,043 5.9728 -2.19%
1995-02-17 0 31.90 31.80 32.00 31.20 32.50 6,398,000 203,488,200 31.805 6.139 6.120 6.158 6.004 6.254 33,246,989 6.1205 0.63%
1995-02-16 0 31.70 31.20 31.40 31.40 33.30 13,909,000 456,658,700 32.832 6.100 6.004 6.043 6.043 6.408 72,277,645 6.3181 -0.31%
1995-02-15 0 31.80 31.80 31.90 30.30 31.90 6,564,000 205,148,400 31.254 6.120 6.120 6.139 5.831 6.139 34,109,603 6.0144 4.26%
1995-02-14 0 30.50 30.50 30.60 30.10 30.70 2,911,000 88,672,600 30.461 5.869 5.869 5.889 5.792 5.908 15,126,912 5.8619 -0.65%
1995-02-13 0 30.70 30.70 30.80 30.50 31.10 2,390,000 73,622,200 30.804 5.908 5.908 5.927 5.869 5.985 12,419,554 5.9279 -1.29%
1995-02-10 0 31.10 31.00 31.10 31.00 31.50 4,605,000 143,779,900 31.223 5.985 5.966 5.985 5.966 6.062 23,929,726 6.0084 0.00%
1995-02-09 0 31.10 31.10 31.20 29.95 31.20 5,744,000 177,714,400 30.939 5.985 5.985 6.004 5.764 6.004 29,848,500 5.9539 1.97%
1995-02-08 0 30.50 30.50 30.60 29.95 30.60 10,760,500 326,303,200 30.324 5.869 5.869 5.889 5.764 5.889 55,916,572 5.8355 -1.29%
1995-02-07 0 30.90 30.90 31.00 29.85 31.40 14,862,120 457,987,060 30.816 5.946 5.946 5.966 5.744 6.043 77,230,501 5.9301 3.87%
1995-02-06 0 29.75 29.70 29.75 28.35 29.75 13,723,000 402,047,600 29.297 5.725 5.715 5.725 5.456 5.725 71,311,102 5.6379 5.31%
1995-02-03 0 28.25 28.30 28.35 27.35 28.50 9,158,000 257,863,050 28.157 5.436 5.446 5.456 5.263 5.484 47,589,235 5.4185 3.48%
1995-01-30 0 27.30 27.30 27.35 26.80 27.40 2,598,000 70,556,100 27.158 5.254 5.254 5.263 5.157 5.273 13,500,419 5.2262 1.11%
1995-01-27 0 27.00 27.00 27.05 26.70 27.20 3,876,885 104,519,880 26.960 5.196 5.196 5.205 5.138 5.234 20,146,101 5.1881 -0.55%
1995-01-26 0 27.15 27.10 27.15 26.85 27.30 7,124,000 192,871,100 27.073 5.225 5.215 5.225 5.167 5.254 37,019,623 5.2100 2.26%
1995-01-25 0 26.55 26.50 26.60 25.30 26.80 7,470,000 196,573,000 26.315 5.109 5.100 5.119 4.869 5.157 38,817,601 5.0640 4.94%
1995-01-24 0 25.30 25.25 25.35 24.70 25.40 5,962,000 149,743,850 25.116 4.869 4.859 4.878 4.753 4.888 30,981,330 4.8334 1.81%
1995-01-23 0 24.85 24.80 24.90 24.60 25.70 8,096,000 202,873,950 25.059 4.782 4.772 4.792 4.734 4.946 42,070,588 4.8222 -4.42%
1995-01-20 0 26.00 25.90 25.95 25.40 26.10 9,029,834 232,310,200 25.727 5.003 4.984 4.994 4.888 5.023 46,923,225 4.9509 -2.62%
1995-01-19 0 26.70 26.65 26.70 26.70 27.95 8,100,640 220,059,504 27.166 5.138 5.128 5.138 5.138 5.379 42,094,700 5.2277 -4.47%
1995-01-18 0 27.95 27.90 27.95 27.40 28.00 9,901,300 274,073,285 27.681 5.379 5.369 5.379 5.273 5.388 51,451,768 5.3268 0.00%
1995-01-17 0 27.95 27.95 28.00 27.60 28.45 8,212,000 229,696,105 27.971 5.379 5.379 5.388 5.311 5.475 42,673,378 5.3827 0.18%
1995-01-16 0 27.90 27.90 27.95 26.80 27.95 6,255,200 171,244,960 27.376 5.369 5.369 5.379 5.157 5.379 32,504,934 5.2683 6.08%
1995-01-13 0 26.30 26.25 26.30 25.90 26.70 8,302,200 218,578,920 26.328 5.061 5.052 5.061 4.984 5.138 43,142,100 5.0665 -1.87%
1995-01-12 0 26.80 26.70 26.85 26.55 27.25 7,811,000 210,277,600 26.921 5.157 5.138 5.167 5.109 5.244 40,589,596 5.1806 -0.19%
1995-01-11 0 26.85 26.75 26.80 26.80 28.65 9,322,633 262,454,419 28.152 5.167 5.148 5.157 5.157 5.513 48,444,745 5.4176 -3.94%
1995-01-10 0 27.95 27.95 28.05 27.35 28.05 13,681,500 377,188,000 27.569 5.379 5.379 5.398 5.263 5.398 71,095,449 5.3054 -0.71%
1995-01-09 0 28.15 28.10 28.15 28.10 29.05 6,710,000 192,211,679 28.646 5.417 5.408 5.417 5.408 5.590 34,868,287 5.5125 -3.76%
1995-01-06 0 29.25 29.20 29.35 29.05 30.10 6,763,000 198,876,750 29.407 5.629 5.619 5.648 5.590 5.792 35,143,699 5.6590 -3.15%
1995-01-05 0 30.20 30.10 30.20 29.80 30.50 3,346,000 100,652,600 30.081 5.812 5.792 5.812 5.735 5.869 17,387,375 5.7888 0.00%
1995-01-04 0 30.20 30.20 30.30 29.80 30.30 5,281,100 158,865,660 30.082 5.812 5.812 5.831 5.735 5.831 27,443,056 5.7889 0.67%
1995-01-03 0 30.00 29.95 30.00 29.60 31.30 4,034,000 122,156,550 30.282 5.773 5.764 5.773 5.696 6.023 20,962,544 5.8274 -4.76%
1994-12-30 0 31.50 31.40 31.50 31.40 31.80 2,300,394 72,685,678 31.597 6.062 6.043 6.062 6.043 6.120 11,953,919 6.0805 -0.32%
1994-12-29 0 31.60 31.60 31.70 31.20 31.80 3,451,500 108,812,900 31.526 6.081 6.081 6.100 6.004 6.120 17,935,602 6.0669 -0.94%
1994-12-28 0 31.90 31.80 31.90 31.80 32.60 2,337,100 75,331,800 32.233 6.139 6.120 6.139 6.120 6.273 12,144,661 6.2029 -1.54%
1994-12-23 0 32.40 32.30 32.50 32.30 32.90 2,436,000 79,192,500 32.509 6.235 6.216 6.254 6.216 6.331 12,658,591 6.2560 -1.82%
1994-12-22 0 33.00 32.90 33.10 32.70 33.20 3,687,000 121,360,700 32.916 6.350 6.331 6.370 6.293 6.389 19,159,370 6.3343 1.85%
1994-12-21 0 32.40 32.40 32.50 31.70 32.50 2,783,400 89,794,840 32.261 6.235 6.235 6.254 6.100 6.254 14,463,843 6.2082 1.25%
1994-12-20 0 32.00 32.00 32.10 31.20 32.00 3,030,000 95,664,200 31.572 6.158 6.158 6.177 6.004 6.158 15,745,292 6.0757 0.95%
1994-12-19 0 31.70 31.70 31.80 31.50 32.70 4,552,000 146,514,300 32.187 6.100 6.100 6.120 6.062 6.293 23,654,313 6.1940 -0.63%
1994-12-16 0 31.90 31.80 31.90 31.60 32.70 4,468,500 143,218,500 32.051 6.139 6.120 6.139 6.081 6.293 23,220,408 6.1678 -1.85%
1994-12-15 0 32.50 32.50 32.60 32.40 32.70 7,773,400 253,014,650 32.549 6.254 6.254 6.273 6.235 6.293 40,394,208 6.2636 2.52%
1994-12-14 0 31.70 31.70 31.80 31.10 31.80 7,610,386 240,200,640 31.562 6.100 6.100 6.120 5.985 6.120 39,547,112 6.0738 3.26%
1994-12-13 0 30.70 30.70 30.80 30.40 30.90 3,445,000 105,468,000 30.615 5.908 5.908 5.927 5.850 5.946 17,901,825 5.8915 1.99%
1994-12-12 0 30.10 30.00 30.10 30.00 30.90 4,514,500 136,752,650 30.292 5.792 5.773 5.792 5.773 5.946 23,459,446 5.8293 -1.31%
1994-12-09 0 30.50 30.40 30.50 30.00 30.70 8,631,480 261,592,106 30.307 5.869 5.850 5.869 5.773 5.908 44,853,192 5.8322 -0.97%
1994-12-08 0 30.80 30.60 30.80 30.70 31.40 4,314,149 133,406,815 30.923 5.927 5.889 5.927 5.908 6.043 22,418,328 5.9508 -2.53%
1994-12-07 0 31.60 31.50 31.60 31.50 32.30 4,824,000 153,216,400 31.761 6.081 6.062 6.081 6.062 6.216 25,067,752 6.1121 -2.47%
1994-12-06 0 32.40 32.40 32.50 31.10 32.60 3,043,000 96,329,300 31.656 6.235 6.235 6.254 5.985 6.273 15,812,846 6.0918 2.21%
1994-12-05 0 31.70 31.70 31.80 31.60 32.00 3,796,400 120,533,730 31.749 6.100 6.100 6.120 6.081 6.158 19,727,863 6.1098 1.93%
1994-12-02 0 31.10 31.00 31.10 30.70 31.40 10,003,000 309,972,900 30.988 5.985 5.966 5.985 5.908 6.043 51,980,249 5.9633 -2.20%
1994-12-01 0 31.80 31.70 31.80 31.50 32.70 4,265,379 137,534,739 32.244 6.120 6.100 6.120 6.062 6.293 22,164,897 6.2051 -1.24%
1994-11-30 0 32.20 32.20 32.30 32.20 33.00 5,263,000 170,652,700 32.425 6.197 6.197 6.216 6.197 6.350 27,349,000 6.2398 -2.72%
1994-11-29 0 33.10 33.00 33.10 33.00 33.60 4,578,000 152,025,800 33.208 6.370 6.350 6.370 6.350 6.466 23,789,421 6.3905 -0.60%
1994-11-28 0 33.30 33.30 33.40 33.30 34.00 2,815,816 94,488,497 33.556 6.408 6.408 6.427 6.408 6.543 14,632,292 6.4575 -0.30%
1994-11-25 0 33.40 33.30 33.40 33.30 33.80 3,319,400 110,946,820 33.424 6.427 6.408 6.427 6.408 6.504 17,249,149 6.4320 -0.30%
1994-11-24 0 33.50 33.50 33.60 33.40 33.90 6,545,500 220,465,050 33.682 6.447 6.447 6.466 6.427 6.524 34,013,468 6.4817 0.60%
1994-11-23 0 33.30 33.30 33.40 31.40 33.30 13,138,000 429,383,500 32.683 6.408 6.408 6.427 6.043 6.408 68,271,170 6.2894 -3.20%
1994-11-22 0 34.40 34.30 34.40 34.30 36.00 9,538,000 332,320,700 34.842 6.620 6.601 6.620 6.601 6.928 49,563,892 6.7049 -4.44%
1994-11-21 0 36.00 36.00 36.10 35.90 36.50 4,086,600 147,410,520 36.072 6.928 6.928 6.947 6.909 7.024 21,235,878 6.9416 -2.17%
1994-11-18 0 36.80 36.70 36.80 36.50 37.00 3,918,000 144,080,600 36.774 7.082 7.062 7.082 7.024 7.120 20,359,754 7.0767 -1.08%
1994-11-17 0 37.20 37.20 37.30 37.20 38.00 3,450,000 129,895,800 37.651 7.159 7.159 7.178 7.159 7.313 17,927,808 7.2455 -1.85%
1994-11-16 0 37.90 37.80 37.90 37.50 37.90 5,921,000 223,628,100 37.769 7.293 7.274 7.293 7.216 7.293 30,768,275 7.2681 0.26%
1994-11-15 0 37.80 37.80 37.90 37.30 37.90 7,178,000 270,648,000 37.705 7.274 7.274 7.293 7.178 7.293 37,300,233 7.2559 2.16%
1994-11-14 0 37.00 36.90 37.00 36.50 37.10 1,345,000 49,569,900 36.855 7.120 7.101 7.120 7.024 7.139 6,989,247 7.0923 0.82%
1994-11-11 0 36.70 36.70 36.80 36.40 36.80 1,636,663 59,928,669 36.616 7.062 7.062 7.082 7.005 7.082 8,504,864 7.0464 0.00%
1994-11-10 0 36.70 36.60 36.70 36.60 37.00 2,314,000 85,018,600 36.741 7.062 7.043 7.062 7.043 7.120 12,024,622 7.0704 0.00%
1994-11-09 0 36.70 36.80 36.90 36.40 36.80 2,052,000 75,264,100 36.678 7.062 7.082 7.101 7.005 7.082 10,663,148 7.0583 0.55%
1994-11-08 0 36.50 36.50 36.60 36.50 36.70 1,682,000 61,475,000 36.549 7.024 7.024 7.043 7.024 7.062 8,740,456 7.0334 0.00%
1994-11-07 0 36.50 36.40 36.50 36.30 36.60 1,880,000 68,491,400 36.432 7.024 7.005 7.024 6.986 7.043 9,769,356 7.0108 -0.82%
1994-11-04 0 36.80 36.80 36.90 36.60 37.20 2,061,500 75,920,550 36.828 7.082 7.082 7.101 7.043 7.159 10,712,515 7.0871 0.27%
1994-11-03 0 36.70 36.70 36.80 36.30 36.90 1,959,000 71,985,600 36.746 7.062 7.062 7.082 6.986 7.101 10,179,877 7.0714 0.82%
1994-11-02 0 36.40 36.40 36.50 36.30 36.90 2,841,000 104,172,800 36.668 7.005 7.005 7.024 6.986 7.101 14,763,160 7.0563 -1.62%
1994-11-01 0 37.00 37.00 37.10 37.00 37.60 3,794,000 141,108,100 37.192 7.120 7.120 7.139 7.120 7.236 19,715,392 7.1573 -0.54%
1994-10-31 0 37.20 37.20 37.30 36.70 37.30 6,651,000 246,490,600 37.061 7.159 7.159 7.178 7.062 7.178 34,561,695 7.1319 2.20%
1994-10-28 0 36.40 36.30 36.40 35.60 36.50 2,610,000 94,407,300 36.171 7.005 6.986 7.005 6.851 7.024 13,562,776 6.9608 1.39%
1994-10-27 0 35.90 35.80 35.90 35.80 36.20 2,205,500 79,396,800 35.999 6.909 6.889 6.909 6.889 6.966 11,460,806 6.9277 0.84%
1994-10-26 0 35.60 35.60 35.70 35.50 35.90 3,064,000 109,445,600 35.720 6.851 6.851 6.870 6.832 6.909 15,921,972 6.8739 -0.28%
1994-10-25 0 35.70 35.60 35.70 35.60 36.00 2,701,500 96,875,150 35.860 6.870 6.851 6.870 6.851 6.928 14,038,253 6.9008 -1.11%
1994-10-24 0 36.10 36.10 36.20 35.30 36.20 4,758,200 169,415,680 35.605 6.947 6.947 6.966 6.793 6.966 24,725,824 6.8518 0.28%
1994-10-21 0 36.00 36.00 36.10 35.90 36.30 3,279,000 117,977,500 35.980 6.928 6.928 6.947 6.909 6.986 17,039,212 6.9239 -1.10%
1994-10-20 0 36.40 36.40 36.50 35.90 36.60 4,981,000 181,140,900 36.366 7.005 7.005 7.024 6.909 7.043 25,883,597 6.9983 1.68%
1994-10-19 0 35.80 35.80 35.90 35.70 36.10 3,911,000 140,190,700 35.845 6.889 6.889 6.909 6.870 6.947 20,323,378 6.8980 -1.10%
1994-10-18 0 36.20 36.10 36.20 36.00 36.60 4,476,000 162,410,400 36.285 6.966 6.947 6.966 6.928 7.043 23,259,382 6.9826 -0.28%
1994-10-17 0 36.30 36.20 36.30 36.10 37.00 3,465,000 126,574,500 36.529 6.986 6.966 6.986 6.947 7.120 18,005,755 7.0297 -2.16%
1994-10-14 0 37.10 37.00 37.10 36.80 37.50 4,182,000 154,934,800 37.048 7.139 7.120 7.139 7.082 7.216 21,731,621 7.1295 -0.27%
1994-10-12 0 37.20 37.20 37.30 36.80 37.40 7,594,000 282,145,200 37.154 7.159 7.159 7.178 7.082 7.197 39,461,962 7.1498 1.83%
1994-10-11 0 36.80 36.70 36.80 36.50 37.20 3,984,000 146,270,600 36.715 7.030 7.011 7.030 6.972 7.106 20,855,738 7.0134 1.38%
1994-10-10 0 36.30 36.40 36.50 35.90 36.80 3,398,120 123,071,036 36.217 6.934 6.953 6.972 6.858 7.030 17,788,730 6.9185 -0.27%
1994-10-07 0 36.40 36.40 36.50 35.70 36.40 4,514,300 163,017,400 36.111 6.953 6.953 6.972 6.820 6.953 23,631,792 6.8982 1.11%
1994-10-06 0 36.00 36.00 36.10 35.80 36.40 4,491,500 162,291,700 36.133 6.877 6.877 6.896 6.839 6.953 23,512,437 6.9024 -1.10%
1994-10-05 0 36.40 36.30 36.40 36.30 37.20 5,356,791 195,829,771 36.557 6.953 6.934 6.953 6.934 7.106 28,042,126 6.9834 -1.89%
1994-10-04 0 37.10 37.00 37.10 36.70 37.80 5,348,000 198,601,400 37.136 7.087 7.068 7.087 7.011 7.221 27,996,106 7.0939 0.00%
1994-10-03 0 37.10 37.00 37.10 37.00 37.70 4,308,000 160,457,800 37.246 7.087 7.068 7.087 7.068 7.202 22,551,837 7.1151 -1.33%
1994-09-30 0 37.60 37.50 37.60 37.40 38.40 6,601,156 249,364,472 37.776 7.183 7.163 7.183 7.144 7.335 34,556,220 7.2162 -2.84%
1994-09-29 0 38.70 38.70 38.80 38.60 39.20 3,433,000 133,591,600 38.914 7.393 7.393 7.412 7.374 7.488 17,971,322 7.4336 0.00%
1994-09-28 0 38.70 38.60 38.70 38.40 38.90 2,288,200 88,420,400 38.642 7.393 7.374 7.393 7.335 7.431 11,978,439 7.3816 1.04%
1994-09-27 0 38.30 38.10 38.20 38.00 38.50 2,721,000 104,124,200 38.267 7.316 7.278 7.297 7.259 7.355 14,244,092 7.3100 -0.26%
1994-09-26 0 38.40 38.30 38.40 38.30 38.70 2,267,000 87,321,700 38.519 7.335 7.316 7.335 7.316 7.393 11,867,459 7.3581 -0.52%
1994-09-23 0 38.60 38.50 38.60 38.40 38.70 1,927,050 74,275,180 38.543 7.374 7.355 7.374 7.335 7.393 10,087,864 7.3628 0.00%
1994-09-22 0 38.60 38.50 38.60 38.30 39.00 4,963,000 191,145,200 38.514 7.374 7.355 7.374 7.316 7.450 25,980,680 7.3572 -2.03%
1994-09-20 0 39.40 39.30 39.40 39.20 39.60 2,091,000 82,342,800 39.380 7.526 7.507 7.526 7.488 7.565 10,946,122 7.5226 0.51%
1994-09-19 0 39.20 39.20 39.30 39.00 39.80 3,363,200 132,187,880 39.304 7.488 7.488 7.507 7.450 7.603 17,605,928 7.5081 -1.75%
1994-09-16 0 39.90 39.80 39.90 39.50 39.90 2,552,000 101,328,200 39.705 7.622 7.603 7.622 7.546 7.622 13,359,398 7.5848 1.79%
1994-09-15 0 39.20 39.20 39.30 38.80 39.30 3,821,500 149,297,200 39.068 7.488 7.488 7.507 7.412 7.507 20,005,071 7.4630 0.26%
1994-09-14 0 39.10 39.00 39.10 39.00 39.90 4,160,000 164,388,400 39.516 7.469 7.450 7.469 7.450 7.622 21,777,076 7.5487 -0.76%
1994-09-13 0 39.40 39.40 39.50 39.00 39.60 2,956,000 116,346,600 39.359 7.526 7.526 7.546 7.450 7.565 15,474,288 7.5187 0.51%
1994-09-12 0 39.20 39.10 39.20 39.10 40.00 9,372,600 371,302,800 39.616 7.488 7.469 7.488 7.469 7.641 49,064,380 7.5677 -3.69%
1994-09-09 0 40.70 40.80 40.90 40.40 41.30 13,315,244 544,100,055 40.863 7.775 7.794 7.813 7.717 7.889 69,703,625 7.8059 1.24%
1994-09-08 0 40.20 40.20 40.30 39.90 40.40 5,872,000 235,723,500 40.144 7.679 7.679 7.698 7.622 7.717 30,739,180 7.6685 0.50%
1994-09-07 0 40.00 40.00 40.10 39.90 40.60 7,838,500 315,536,650 40.255 7.641 7.641 7.660 7.622 7.756 41,033,560 7.6897 0.50%
1994-09-06 0 39.80 39.70 39.80 39.00 39.80 3,608,500 141,997,850 39.351 7.603 7.584 7.603 7.450 7.603 18,890,043 7.5171 0.76%
1994-09-05 0 39.50 39.50 39.60 39.50 40.00 6,736,260 268,181,640 39.812 7.546 7.546 7.565 7.546 7.641 35,263,472 7.6051 0.00%
1994-09-02 0 39.50 39.50 39.60 38.90 39.60 5,517,050 217,346,375 39.395 7.546 7.546 7.565 7.431 7.565 28,881,062 7.5256 0.25%
1994-09-01 0 39.40 39.30 39.40 38.90 39.70 13,092,000 515,014,500 39.338 7.526 7.507 7.526 7.431 7.584 68,534,970 7.5146 0.77%
1994-08-31 0 39.10 39.10 39.20 38.30 39.30 12,296,000 477,480,000 38.832 7.469 7.469 7.488 7.316 7.507 64,368,011 7.4180 2.62%
1994-08-30 0 38.10 38.10 38.20 36.80 38.20 12,687,000 479,144,400 37.767 7.278 7.278 7.297 7.030 7.297 66,414,846 7.2144 4.38%
1994-08-26 0 36.50 36.40 36.60 36.10 37.10 10,157,502 370,886,521 36.514 6.972 6.953 6.992 6.896 7.087 53,173,243 6.9751 1.39%
1994-08-25 0 36.00 35.90 36.00 35.70 36.30 8,889,800 319,745,960 35.968 6.877 6.858 6.877 6.820 6.934 46,536,983 6.8708 2.27%
1994-08-24 0 35.20 35.10 35.20 34.70 35.50 8,956,000 313,745,100 35.032 6.724 6.705 6.724 6.629 6.781 46,883,532 6.6920 -0.28%
1994-08-23 0 35.30 35.30 35.40 35.20 36.30 7,314,000 262,610,200 35.905 6.743 6.743 6.762 6.724 6.934 38,287,868 6.8588 -3.02%
1994-08-22 0 36.40 36.20 36.30 35.90 36.50 8,238,500 298,971,200 36.290 6.953 6.915 6.934 6.858 6.972 43,127,509 6.9323 -0.82%
1994-08-19 0 36.70 36.60 36.80 36.20 37.00 9,739,000 356,111,200 36.565 7.011 6.992 7.030 6.915 7.068 50,982,438 6.9850 -1.61%
1994-08-18 0 37.30 37.20 37.30 37.20 38.00 6,574,000 246,214,800 37.453 7.125 7.106 7.125 7.106 7.259 34,414,062 7.1545 -0.80%
1994-08-17 0 37.60 37.60 37.70 37.30 37.90 6,573,000 247,626,350 37.673 7.183 7.183 7.202 7.125 7.240 34,408,827 7.1966 1.08%
1994-08-16 0 37.20 37.20 37.30 37.00 37.30 4,191,199 155,809,704 37.175 7.106 7.106 7.125 7.068 7.125 21,940,399 7.1015 -0.80%
1994-08-15 0 37.50 37.50 37.60 37.20 38.00 3,741,000 140,596,800 37.583 7.163 7.163 7.183 7.106 7.259 19,583,664 7.1793 -0.79%
1994-08-12 0 37.80 37.70 37.80 37.50 38.00 3,213,000 121,237,800 37.734 7.221 7.202 7.221 7.163 7.259 16,819,650 7.2081 -0.53%
1994-08-11 0 38.00 38.00 38.10 37.80 38.40 3,582,000 136,584,750 38.131 7.259 7.259 7.278 7.221 7.335 18,751,319 7.2840 -0.78%
1994-08-10 0 38.30 38.30 38.40 37.60 38.50 6,690,500 254,253,550 38.002 7.316 7.316 7.335 7.183 7.355 35,023,924 7.2594 2.13%
1994-08-09 0 37.50 37.40 37.50 37.10 38.00 3,396,000 127,509,900 37.547 7.163 7.144 7.163 7.087 7.259 17,777,632 7.1725 -1.06%
1994-08-08 0 37.90 37.80 37.90 37.80 38.50 2,158,000 82,260,400 38.119 7.240 7.221 7.240 7.221 7.355 11,296,858 7.2817 -1.04%
1994-08-05 0 38.30 38.20 38.30 38.00 38.60 3,774,200 144,771,500 38.358 7.316 7.297 7.316 7.259 7.374 19,757,461 7.3274 -0.26%
1994-08-04 0 38.40 38.30 38.40 37.60 38.80 5,414,000 206,793,900 38.196 7.335 7.316 7.335 7.183 7.412 28,341,608 7.2965 0.79%
1994-08-03 0 38.10 38.00 38.10 38.10 39.30 5,807,000 223,802,600 38.540 7.278 7.259 7.278 7.278 7.507 30,398,913 7.3622 -1.55%
1994-08-02 0 38.70 38.60 38.70 38.60 39.50 7,148,000 278,159,950 38.914 7.393 7.374 7.393 7.374 7.546 37,418,879 7.4337 -0.77%
1994-08-01 0 39.00 39.00 39.10 38.20 39.30 9,534,500 371,825,450 38.998 7.450 7.450 7.469 7.297 7.507 49,911,906 7.4496 2.90%
1994-07-29 0 37.90 37.80 37.90 37.70 38.30 8,854,233 336,400,564 37.993 7.240 7.221 7.240 7.202 7.316 46,350,794 7.2577 1.61%
1994-07-28 0 37.30 37.20 37.30 37.20 38.20 12,529,000 472,786,900 37.735 7.125 7.106 7.125 7.106 7.297 65,587,736 7.2085 0.27%
1994-07-27 0 37.20 37.20 37.30 35.50 37.30 7,068,000 258,934,700 36.635 7.106 7.106 7.125 6.781 7.125 37,000,089 6.9982 3.62%
1994-07-26 0 35.90 35.90 36.00 35.50 36.40 4,661,000 167,067,000 35.844 6.858 6.858 6.877 6.781 6.953 24,399,748 6.8471 0.84%
1994-07-25 0 35.60 35.60 35.70 35.30 35.70 4,099,160 145,780,636 35.564 6.801 6.801 6.820 6.743 6.820 21,458,586 6.7936 1.14%
1994-07-22 0 35.20 35.20 35.30 34.90 35.50 3,661,000 129,123,900 35.270 6.724 6.724 6.743 6.667 6.781 19,164,874 6.7375 0.86%
1994-07-21 0 34.90 34.90 35.00 34.50 35.10 3,647,000 127,016,400 34.828 6.667 6.667 6.686 6.590 6.705 19,091,585 6.6530 -1.41%
1994-07-20 0 35.40 35.30 35.40 35.10 36.00 7,582,877 270,551,718 35.679 6.762 6.743 6.762 6.705 6.877 39,695,406 6.8157 1.14%
1994-07-19 0 35.00 34.90 35.00 34.00 35.00 4,537,000 157,616,600 34.740 6.686 6.667 6.686 6.495 6.686 23,750,623 6.6363 0.29%
1994-07-18 0 34.90 34.80 34.90 34.80 35.60 5,479,000 192,317,500 35.101 6.667 6.648 6.667 6.648 6.801 28,681,875 6.7052 -0.29%
1994-07-15 0 35.00 34.90 35.00 34.50 35.20 6,464,000 226,157,600 34.987 6.686 6.667 6.686 6.590 6.724 33,838,226 6.6835 2.64%
1994-07-14 0 34.10 34.10 34.20 34.00 34.80 6,884,300 237,197,690 34.455 6.514 6.514 6.533 6.495 6.648 36,038,443 6.5818 0.00%
1994-07-13 0 34.10 34.10 34.20 32.50 34.20 11,699,499 393,119,266 33.601 6.514 6.514 6.533 6.208 6.533 61,245,403 6.4188 5.90%
1994-07-12 0 32.20 32.20 32.30 30.80 32.30 5,045,000 159,568,100 31.629 6.151 6.151 6.170 5.884 6.170 26,409,939 6.0420 4.55%
1994-07-11 0 30.80 30.80 30.90 30.50 31.20 4,489,600 138,562,580 30.863 5.884 5.884 5.903 5.826 5.960 23,502,490 5.8957 0.00%
1994-07-08 0 30.80 30.80 30.90 30.50 31.40 9,539,000 293,451,800 30.763 5.884 5.884 5.903 5.826 5.998 49,935,463 5.8766 -1.60%
1994-07-07 0 31.30 31.20 31.30 30.60 31.90 7,589,900 236,171,770 31.117 5.979 5.960 5.979 5.845 6.094 39,732,170 5.9441 -1.57%
1994-07-06 0 31.80 31.80 31.90 31.80 32.80 3,743,600 121,071,120 32.341 6.075 6.075 6.094 6.075 6.266 19,597,274 6.1780 -3.05%
1994-07-05 0 32.80 32.70 32.80 32.60 33.30 2,297,500 75,830,950 33.006 6.266 6.247 6.266 6.227 6.361 12,027,123 6.3050 -0.61%
1994-07-04 0 33.00 32.80 33.00 33.00 33.50 1,502,000 49,940,500 33.249 6.304 6.266 6.304 6.304 6.399 7,862,781 6.3515 0.30%
1994-07-01 0 32.90 32.90 33.00 32.40 33.70 3,016,500 99,033,650 32.831 6.285 6.285 6.304 6.189 6.438 15,790,997 6.2715 -2.52%
1994-06-30 0 33.75 33.75 34.00 33.50 34.25 4,224,000 143,182,250 33.897 6.447 6.447 6.495 6.399 6.543 22,112,108 6.4753 0.75%
1994-06-29 0 33.50 33.50 33.75 32.75 33.75 5,579,000 185,058,000 33.170 6.399 6.399 6.447 6.256 6.447 29,205,362 6.3364 -0.74%
1994-06-28 0 33.75 33.75 34.00 33.75 35.50 3,316,000 113,738,250 34.300 6.447 6.447 6.495 6.447 6.781 17,358,842 6.5522 0.00%
1994-06-27 0 33.75 33.50 33.75 33.50 34.00 5,138,000 173,770,250 33.821 6.447 6.399 6.447 6.399 6.495 26,896,783 6.4606 -2.88%
1994-06-24 0 34.75 34.50 34.75 34.50 35.25 3,339,000 116,916,250 35.015 6.638 6.590 6.638 6.590 6.734 17,479,244 6.6889 -0.71%
1994-06-23 0 35.00 35.00 35.25 34.75 35.75 4,330,000 152,907,000 35.313 6.686 6.686 6.734 6.638 6.829 22,667,004 6.7458 0.72%
1994-06-22 0 34.75 34.50 34.75 34.00 35.00 3,992,334 138,005,956 34.568 6.638 6.590 6.638 6.495 6.686 20,899,365 6.6034 0.00%
1994-06-21 0 34.75 34.50 34.75 34.25 35.00 5,906,500 204,077,500 34.551 6.638 6.590 6.638 6.543 6.686 30,919,783 6.6002 -1.42%
1994-06-20 0 35.25 35.25 35.50 35.00 36.25 3,680,000 130,544,000 35.474 6.734 6.734 6.781 6.686 6.925 19,264,336 6.7765 -2.76%
1994-06-17 0 36.25 36.00 36.25 35.25 36.25 5,520,150 197,305,525 35.743 6.925 6.877 6.925 6.734 6.925 28,897,290 6.8278 -0.68%
1994-06-16 0 36.50 36.25 36.50 36.50 37.50 4,169,000 153,445,500 36.806 6.972 6.925 6.972 6.972 7.163 21,824,190 7.0310 -2.01%
1994-06-15 0 37.25 37.00 37.25 37.00 37.50 3,112,715 115,883,990 37.229 7.116 7.068 7.116 7.068 7.163 16,294,671 7.1118 0.00%
1994-06-10 0 37.25 37.00 37.25 36.25 37.25 5,667,000 208,572,150 36.805 7.116 7.068 7.116 6.925 7.116 29,666,031 7.0307 -0.67%
1994-06-09 0 37.50 37.25 37.50 37.25 38.50 4,679,280 176,684,900 37.759 7.163 7.116 7.163 7.116 7.355 24,495,441 7.2130 -1.96%
1994-06-08 0 38.25 38.00 38.50 37.75 38.75 3,916,780 149,434,853 38.152 7.307 7.259 7.355 7.211 7.402 20,503,850 7.2881 0.00%
1994-06-07 0 38.25 38.25 38.50 38.25 39.50 6,105,520 237,403,020 38.883 7.307 7.307 7.355 7.307 7.546 31,961,628 7.4278 -1.92%
1994-06-06 0 39.00 38.75 39.00 38.25 39.00 3,223,200 124,659,250 38.676 7.450 7.402 7.450 7.307 7.450 16,873,046 7.3881 3.31%
1994-06-03 0 37.75 37.75 38.00 36.75 38.25 2,619,000 98,583,750 37.642 7.211 7.211 7.259 7.020 7.307 13,710,135 7.1906 0.00%
1994-06-02 0 37.75 37.50 38.00 37.50 38.50 4,412,000 167,307,750 37.921 7.211 7.163 7.259 7.163 7.355 23,096,264 7.2439 -3.21%
1994-06-01 0 39.00 38.75 39.00 38.75 39.75 7,053,000 276,974,250 39.270 7.450 7.402 7.450 7.402 7.593 36,921,566 7.5017 0.00%
1994-05-31 0 39.00 39.00 39.25 38.00 39.50 5,919,500 230,174,375 38.884 7.450 7.450 7.498 7.259 7.546 30,987,837 7.4279 1.30%
1994-05-30 0 38.50 38.25 38.50 37.25 38.75 3,159,000 120,837,000 38.252 7.355 7.307 7.355 7.116 7.402 16,536,967 7.3071 1.99%
1994-05-27 0 37.75 37.50 38.00 37.25 38.50 9,249,766 348,777,459 37.707 7.211 7.163 7.259 7.116 7.355 48,421,360 7.2030 0.67%
1994-05-26 0 37.50 37.50 37.75 37.50 39.00 8,330,000 319,378,250 38.341 7.163 7.163 7.211 7.163 7.450 43,606,500 7.3241 -2.60%
1994-05-25 0 38.50 38.50 38.75 38.50 39.50 5,164,000 200,391,250 38.805 7.355 7.355 7.402 7.355 7.546 27,032,889 7.4129 0.00%
1994-05-24 0 38.50 38.50 38.75 38.25 39.00 7,198,000 277,990,500 38.621 7.355 7.355 7.402 7.307 7.450 37,680,623 7.3775 -1.91%
1994-05-23 0 39.25 39.00 39.50 39.00 40.25 4,074,400 161,475,050 39.632 7.498 7.450 7.546 7.450 7.689 21,328,971 7.5707 -1.26%
1994-05-20 0 39.75 39.75 40.00 38.75 40.25 11,277,000 447,712,250 39.701 7.593 7.593 7.641 7.402 7.689 59,033,674 7.5840 3.25%
1994-05-19 0 38.50 38.50 38.75 38.25 39.50 6,408,000 248,799,750 38.826 7.355 7.355 7.402 7.307 7.546 33,545,073 7.4169 -3.14%
1994-05-18 0 39.75 39.50 39.75 38.75 39.75 8,725,000 343,635,500 39.385 7.593 7.546 7.593 7.402 7.593 45,674,276 7.5236 5.30%
1994-05-17 0 37.75 37.50 37.75 37.50 39.00 7,310,800 280,683,200 38.393 7.211 7.163 7.211 7.163 7.450 38,271,117 7.3341 -1.92%
1994-05-16 0 39.25 39.00 39.25 37.50 39.50 5,975,250 230,081,000 38.506 7.353 7.306 7.353 7.025 7.399 31,897,310 7.2132 3.97%
1994-05-13 0 37.75 37.75 38.00 36.50 38.00 7,120,000 268,033,750 37.645 7.072 7.072 7.118 6.837 7.118 38,008,259 7.0520 3.42%
1994-05-12 0 36.50 36.25 36.50 36.25 37.50 8,230,000 302,964,250 36.812 6.837 6.791 6.837 6.791 7.025 43,933,704 6.8959 -2.01%
1994-05-11 0 37.25 37.00 37.25 35.75 37.75 11,907,500 439,592,500 36.917 6.978 6.931 6.978 6.697 7.072 63,565,076 6.9156 6.43%
1994-05-10 0 35.00 34.75 35.00 33.50 35.00 7,355,000 252,315,250 34.305 6.556 6.510 6.556 6.275 6.556 39,262,745 6.4263 2.19%
1994-05-09 0 34.25 34.00 34.25 33.50 35.00 4,861,000 166,488,750 34.250 6.416 6.369 6.416 6.275 6.556 25,949,178 6.4160 -2.84%
1994-05-06 0 35.25 35.25 35.50 35.00 36.00 5,990,000 212,446,750 35.467 6.603 6.603 6.650 6.556 6.744 31,976,049 6.6439 2.92%
1994-05-05 0 34.25 34.25 34.50 33.25 34.75 6,578,000 222,888,000 33.884 6.416 6.416 6.463 6.229 6.510 35,114,934 6.3474 0.74%
1994-05-04 0 34.00 33.75 34.00 33.75 35.50 7,411,000 256,095,250 34.556 6.369 6.322 6.369 6.322 6.650 39,561,686 6.4733 -3.55%
1994-05-03 0 35.25 35.00 35.25 34.50 36.00 5,900,650 207,362,600 35.142 6.603 6.556 6.603 6.463 6.744 31,499,078 6.5831 -0.70%
1994-05-02 0 35.50 35.25 35.75 35.25 36.25 4,578,950 164,014,788 35.819 6.650 6.603 6.697 6.603 6.791 24,443,528 6.7099 -2.74%
1994-04-29 0 36.50 36.50 36.75 36.50 37.25 4,286,000 157,500,250 36.748 6.837 6.837 6.884 6.837 6.978 22,879,691 6.8838 -3.31%
1994-04-28 0 37.75 37.50 37.75 36.50 37.75 3,048,000 113,366,000 37.194 7.072 7.025 7.072 6.837 7.072 16,270,951 6.9674 2.03%
1994-04-27 0 37.00 37.00 37.25 37.00 38.25 4,430,200 166,262,200 37.529 6.931 6.931 6.978 6.931 7.165 23,649,465 7.0303 -1.99%
1994-04-26 0 37.75 37.75 38.00 37.00 38.25 6,487,300 244,206,025 37.644 7.072 7.072 7.118 6.931 7.165 34,630,755 7.0517 2.72%
1994-04-25 0 36.75 36.50 36.75 36.25 37.00 4,705,190 172,132,848 36.584 6.884 6.837 6.884 6.791 6.931 25,117,427 6.8531 0.68%
1994-04-22 0 36.50 36.25 36.50 36.25 37.25 12,172,500 447,050,625 36.726 6.837 6.791 6.837 6.791 6.978 64,979,710 6.8798 2.10%
1994-04-21 0 35.75 35.50 35.75 34.75 36.50 12,879,000 455,740,000 35.386 6.697 6.650 6.697 6.510 6.837 68,751,175 6.6288 -4.67%
1994-04-20 0 37.50 37.00 37.50 37.00 38.50 6,136,000 230,896,000 37.630 7.025 6.931 7.025 6.931 7.212 32,755,432 7.0491 -2.60%
1994-04-19 0 38.50 38.50 38.75 37.75 38.75 9,557,900 364,796,350 38.167 7.212 7.212 7.259 7.072 7.259 51,022,351 7.1497 -2.53%
1994-04-18 0 39.50 39.25 39.75 38.75 40.00 4,780,600 188,102,050 39.347 7.399 7.353 7.446 7.259 7.493 25,519,984 7.3708 -1.25%
1994-04-15 0 40.00 40.00 40.25 39.75 41.25 7,489,300 302,984,850 40.456 7.493 7.493 7.540 7.446 7.727 39,979,670 7.5785 -2.44%
1994-04-14 0 41.00 41.00 41.25 41.00 42.00 2,935,000 121,526,750 41.406 7.680 7.680 7.727 7.680 7.868 15,667,730 7.7565 -2.38%
1994-04-13 0 42.00 41.75 42.00 41.75 43.00 6,395,000 270,868,750 42.356 7.868 7.821 7.868 7.821 8.055 34,138,036 7.9345 0.00%
1994-04-12 0 42.00 42.00 42.25 41.50 42.50 8,644,000 362,966,750 41.991 7.868 7.868 7.915 7.774 7.961 46,143,735 7.8660 1.82%
1994-04-11 0 41.25 41.25 41.50 40.25 41.50 2,936,400 120,301,000 40.969 7.727 7.727 7.774 7.540 7.774 15,675,204 7.6746 2.48%
1994-04-08 0 40.25 40.00 40.25 40.00 40.75 2,677,000 108,009,000 40.347 7.540 7.493 7.540 7.493 7.634 14,290,465 7.5581 0.00%
1994-04-07 0 40.25 40.25 40.50 39.75 40.50 4,271,704 171,827,529 40.225 7.540 7.540 7.587 7.446 7.587 22,803,375 7.5352 1.26%
1994-04-06 0 39.75 39.75 40.00 39.75 41.00 7,043,075 284,856,050 40.445 7.446 7.446 7.493 7.446 7.680 37,597,615 7.5764 0.63%
1994-03-31 0 39.50 39.50 39.75 38.50 39.75 6,871,000 269,634,500 39.242 7.399 7.399 7.446 7.212 7.446 36,679,038 7.3512 -1.86%
1994-03-30 0 40.25 40.25 40.50 40.00 41.25 4,436,000 180,426,000 40.673 7.540 7.540 7.587 7.493 7.727 23,680,427 7.6192 -3.01%
1994-03-29 0 41.50 41.25 41.50 40.50 41.50 6,452,587 264,782,980 41.035 7.774 7.727 7.774 7.587 7.774 34,445,449 7.6870 2.47%
1994-03-28 0 40.50 40.25 40.50 40.25 41.75 7,446,000 306,342,000 41.142 7.587 7.540 7.587 7.540 7.821 39,748,525 7.7070 -0.61%
1994-03-25 0 40.75 40.75 41.25 39.00 42.00 12,062,500 492,937,600 40.865 7.634 7.634 7.727 7.306 7.868 64,392,503 7.6552 4.49%
1994-03-24 0 39.00 39.00 39.25 39.00 41.25 11,347,000 453,852,250 39.998 7.306 7.306 7.353 7.306 7.727 60,572,994 7.4927 -4.29%
1994-03-23 0 40.75 40.50 40.75 37.75 41.00 13,996,500 549,275,000 39.244 7.634 7.587 7.634 7.072 7.680 74,716,657 7.3514 7.95%
1994-03-22 0 37.75 37.50 37.75 35.00 38.50 14,740,500 544,771,750 36.957 7.072 7.025 7.072 6.556 7.212 78,688,306 6.9232 4.86%
1994-03-21 0 36.00 35.75 36.25 35.75 38.25 13,733,872 505,730,674 36.824 6.744 6.697 6.791 6.697 7.165 73,314,686 6.8981 -4.00%
1994-03-18 0 37.50 37.25 37.75 37.00 40.00 12,050,820 458,493,980 38.047 7.025 6.978 7.072 6.931 7.493 64,330,153 7.1272 -6.25%
1994-03-17 0 40.00 39.50 40.00 39.00 41.25 7,198,500 289,588,625 40.229 7.493 7.399 7.493 7.306 7.727 38,427,311 7.5360 -2.44%
1994-03-16 0 41.00 40.75 41.00 40.75 42.50 3,139,248 130,682,294 41.629 7.680 7.634 7.680 7.634 7.961 16,758,055 7.7982 -1.80%
1994-03-15 0 41.75 41.50 41.75 41.50 43.50 4,322,000 183,775,000 42.521 7.821 7.774 7.821 7.774 8.149 23,071,867 7.9653 -1.18%
1994-03-14 0 42.25 42.25 43.00 40.50 43.00 7,617,820 317,161,415 41.634 7.915 7.915 8.055 7.587 8.055 40,665,741 7.7992 -0.59%
1994-03-11 0 42.50 42.25 42.50 42.00 43.50 6,110,600 259,547,900 42.475 7.961 7.915 7.961 7.868 8.149 32,619,841 7.9567 -2.86%
1994-03-10 0 43.75 43.50 43.75 43.25 44.50 3,668,000 161,302,250 43.976 8.196 8.149 8.196 8.102 8.336 19,580,659 8.2378 -1.69%
1994-03-09 0 44.50 44.50 44.75 44.00 44.75 2,377,100 105,246,800 44.275 8.336 8.336 8.383 8.242 8.383 12,689,527 8.2940 0.00%
1994-03-08 0 44.50 44.50 44.75 44.25 45.50 4,175,400 187,172,313 44.827 8.336 8.336 8.383 8.289 8.523 22,289,282 8.3974 1.14%
1994-03-07 0 44.00 43.75 44.00 43.75 45.00 5,593,000 248,972,500 44.515 8.242 8.196 8.242 8.196 8.430 29,856,769 8.3389 0.57%
1994-03-04 0 43.75 43.75 44.00 43.25 44.50 5,910,250 258,486,938 43.735 8.196 8.196 8.242 8.102 8.336 31,550,325 8.1928 1.74%
1994-03-03 0 43.00 43.00 43.25 42.00 43.50 5,702,500 245,032,750 42.969 8.055 8.055 8.102 7.868 8.149 30,441,306 8.0494 0.00%
1994-03-02 0 43.00 42.75 43.25 42.25 43.75 5,489,000 236,709,250 43.124 8.055 8.008 8.102 7.915 8.196 29,301,592 8.0784 -1.71%
1994-03-01 0 43.75 43.50 43.75 43.25 44.75 4,635,200 204,593,650 44.139 8.196 8.149 8.196 8.102 8.383 24,743,804 8.2685 -1.69%
1994-02-28 0 44.50 44.50 44.75 42.75 45.00 5,774,000 254,739,250 44.118 8.336 8.336 8.383 8.008 8.430 30,822,990 8.2646 4.71%
1994-02-25 0 42.50 42.25 42.50 41.00 42.75 10,410,100 436,173,325 41.899 7.961 7.915 7.961 7.680 8.008 55,571,598 7.8489 -2.30%
1994-02-24 0 43.50 43.25 43.50 43.00 45.00 5,153,740 226,670,065 43.982 8.149 8.102 8.149 8.055 8.430 27,511,894 8.2390 -3.87%
1994-02-23 0 45.25 44.75 45.25 44.50 45.75 4,429,500 199,465,125 45.031 8.477 8.383 8.477 8.336 8.570 23,645,728 8.4356 0.56%
1994-02-22 0 45.00 44.75 45.00 42.00 45.25 4,055,000 177,318,000 43.728 8.430 8.383 8.430 7.868 8.477 21,646,558 8.1915 4.65%
1994-02-21 0 43.00 42.75 43.25 42.75 44.00 4,877,500 210,963,000 43.252 8.055 8.008 8.102 8.008 8.242 26,037,259 8.1024 -3.37%
1994-02-18 0 44.50 44.25 44.50 44.00 46.00 4,944,250 219,631,365 44.422 8.336 8.289 8.336 8.242 8.617 26,393,586 8.3214 1.14%
1994-02-17 0 44.00 44.00 44.50 42.75 44.50 6,816,550 297,447,325 43.636 8.242 8.242 8.336 8.008 8.336 36,388,370 8.1742 2.33%
1994-02-16 0 43.00 43.00 43.25 42.75 46.00 9,385,000 416,672,000 44.398 8.055 8.055 8.102 8.008 8.617 50,099,369 8.3169 -5.49%
1994-02-15 0 45.50 45.25 45.50 44.00 45.50 7,306,000 326,695,500 44.716 8.523 8.477 8.523 8.242 8.523 39,001,171 8.3766 1.11%
1994-02-14 0 45.00 44.50 45.00 44.75 47.00 7,786,000 357,392,500 45.902 8.430 8.336 8.430 8.383 8.804 41,563,526 8.5987 -5.76%
1994-02-09 0 47.75 47.50 47.75 46.75 48.25 4,499,000 214,336,750 47.641 8.945 8.898 8.945 8.758 9.039 24,016,736 8.9245 2.14%
1994-02-08 0 46.75 46.50 47.00 45.75 48.00 10,511,000 487,775,000 46.406 8.758 8.711 8.804 8.570 8.992 56,110,226 8.6932 -1.06%
1994-02-07 0 47.25 47.00 47.25 47.00 49.50 11,383,000 543,476,750 47.745 8.851 8.804 8.851 8.804 9.273 60,765,170 8.9439 -5.50%
1994-02-04 0 50.00 49.75 50.00 48.75 51.00 9,847,440 491,885,370 49.951 9.366 9.320 9.366 9.132 9.554 52,567,984 9.3571 2.56%
1994-02-03 0 48.75 48.50 49.00 48.50 49.50 9,511,000 466,035,750 49.000 9.132 9.085 9.179 9.085 9.273 50,771,987 9.1790 -1.52%
1994-02-02 0 49.50 48.75 49.75 49.50 51.50 9,179,500 463,676,000 50.512 9.273 9.132 9.320 9.273 9.647 49,002,361 9.4623 -1.98%
1994-02-01 0 50.50 50.50 51.00 48.50 51.00 6,860,000 339,819,000 49.536 9.460 9.460 9.554 9.085 9.554 36,620,317 9.2795 4.12%
1994-01-31 0 48.50 48.25 48.75 47.25 48.75 7,931,400 381,248,650 48.068 9.085 9.039 9.132 8.851 9.132 42,339,706 9.0045 2.11%
1994-01-28 0 47.50 47.25 47.50 47.25 51.00 8,373,000 406,510,500 48.550 8.898 8.851 8.898 8.851 9.554 44,697,072 9.0948 -3.06%
1994-01-27 0 49.00 48.75 49.25 48.00 49.25 6,345,500 310,298,625 48.901 9.179 9.132 9.226 8.992 9.226 33,873,793 9.1604 1.03%
1994-01-26 0 48.50 48.00 48.50 47.00 48.75 11,094,000 534,530,000 48.182 9.085 8.992 9.085 8.804 9.132 59,222,419 9.0258 0.52%
1994-01-25 0 48.25 48.25 48.50 47.50 49.50 8,447,000 411,239,500 48.685 9.039 9.039 9.085 8.898 9.273 45,092,102 9.1200 -1.03%
1994-01-24 0 48.75 48.75 49.00 47.50 49.25 8,141,000 394,190,000 48.420 9.132 9.132 9.179 8.898 9.226 43,458,601 9.0705 3.17%
1994-01-21 0 47.25 47.25 47.50 44.25 47.75 7,888,500 366,885,875 46.509 8.851 8.851 8.898 8.289 8.945 42,110,695 8.7124 4.42%
1994-01-20 0 45.25 45.25 45.50 45.25 47.75 10,322,000 482,478,250 46.743 8.477 8.477 8.523 8.477 8.945 55,101,299 8.7562 -3.21%
1994-01-19 0 46.75 46.75 47.00 45.75 47.50 5,813,743 270,250,489 46.485 8.758 8.758 8.804 8.570 8.898 31,035,147 8.7079 2.19%
1994-01-18 0 45.75 45.50 46.00 44.75 46.75 4,649,500 214,169,250 46.063 8.570 8.523 8.617 8.383 8.758 24,820,140 8.6288 2.23%
1994-01-17 0 44.75 44.75 45.00 43.75 45.00 3,888,000 172,661,250 44.409 8.383 8.383 8.430 8.196 8.430 20,755,072 8.3190 1.13%
1994-01-14 0 44.25 44.25 44.50 43.00 44.50 6,122,500 268,254,875 43.815 8.289 8.289 8.336 8.055 8.336 32,683,366 8.2077 6.63%
1994-01-13 0 41.50 41.50 41.75 40.50 43.25 9,406,552 394,644,660 41.954 7.774 7.774 7.821 7.587 8.102 50,214,419 7.8592 -5.14%
1994-01-12 0 43.75 43.50 43.75 43.25 45.50 5,121,900 225,086,925 43.946 8.196 8.149 8.196 8.102 8.523 27,341,924 8.2323 -5.41%
1994-01-11 0 46.25 46.00 47.00 45.25 47.25 4,505,000 208,795,305 46.347 8.664 8.617 8.804 8.477 8.851 24,048,765 8.6822 -1.07%
1994-01-10 0 46.75 46.75 47.00 45.75 47.00 7,383,940 342,834,050 46.430 8.758 8.758 8.804 8.570 8.804 39,417,234 8.6976 2.75%
1994-01-07 0 45.50 45.00 45.50 43.00 46.00 16,074,800 713,392,700 44.380 8.523 8.430 8.523 8.055 8.617 85,811,118 8.3135 -1.62%
1994-01-06 0 46.25 46.00 46.25 45.75 49.00 12,866,100 607,001,750 47.178 8.664 8.617 8.664 8.570 9.179 68,682,312 8.8378 -5.61%
1994-01-05 0 49.00 48.50 49.00 48.50 50.00 7,950,500 390,337,125 49.096 9.179 9.085 9.179 9.085 9.366 42,441,666 9.1970 -0.51%
1994-01-04 0 49.25 49.00 49.25 48.75 52.00 15,004,000 755,949,000 50.383 9.226 9.179 9.226 9.132 9.741 80,094,932 9.4382 1.03%
1994-01-03 0 48.75 48.75 49.00 46.75 49.00 4,771,500 228,136,000 47.812 9.132 9.132 9.179 8.758 9.179 25,471,406 8.9566

Copyright & disclaimer, Privacy policy

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

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

Back to top