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
2026-09-25 0 67.95 67.75 67.95 66.95 67.95 3,715,999 251,087,051 67.569 67.95 67.75 67.95 66.95 67.95 3,715,999 67.569 -0.22%
2026-09-24 0 68.10 68.10 68.15 67.25 68.20 3,855,738 261,796,070 67.898 68.10 68.10 68.15 67.25 68.20 3,855,738 67.898 0.74%
2026-09-23 0 67.60 67.50 67.60 66.90 67.70 2,794,105 188,490,239 67.460 67.60 67.50 67.60 66.90 67.70 2,794,105 67.460 0.07%
2026-09-22 0 67.55 67.50 67.55 66.70 67.75 3,721,924 250,188,383 67.220 67.55 67.50 67.55 66.70 67.75 3,721,924 67.220 0.00%
2026-09-21 0 67.55 67.50 67.55 67.05 68.25 4,601,495 310,894,666 67.564 67.55 67.50 67.55 67.05 68.25 4,601,495 67.564 -0.52%
2026-09-18 0 67.90 67.90 68.00 67.20 68.45 9,420,111 640,508,606 67.994 67.90 67.90 68.00 67.20 68.45 9,420,111 67.994 0.52%
2026-09-17 0 67.55 67.50 67.55 66.65 67.60 4,042,685 271,905,128 67.259 67.55 67.50 67.55 66.65 67.60 4,042,685 67.259 0.07%
2026-09-16 0 67.50 67.40 67.50 67.00 67.75 5,172,444 348,335,680 67.345 67.50 67.40 67.50 67.00 67.75 5,172,444 67.345 0.45%
2026-09-15 0 67.20 67.20 67.25 67.15 68.75 10,636,350 718,542,800 67.555 67.20 67.20 67.25 67.15 68.75 10,636,350 67.555 -2.96%
2026-09-14 0 69.25 69.20 69.25 67.55 69.30 5,007,403 344,557,835 68.810 69.25 69.20 69.25 67.55 69.30 5,007,403 68.810 1.68%
2026-09-11 0 68.85 68.80 68.85 68.50 69.80 6,789,180 467,501,622 68.860 68.10 68.06 68.10 67.76 69.04 6,863,497 68.114 -1.50%
2026-09-10 0 69.90 69.85 69.90 69.35 70.00 4,865,832 339,662,172 69.806 69.14 69.09 69.14 68.60 69.24 4,919,095 69.050 -0.64%
2026-09-09 0 70.35 70.30 70.35 69.20 70.35 5,609,920 392,325,442 69.934 69.59 69.54 69.59 68.45 69.59 5,671,329 69.177 1.44%
2026-09-08 0 69.35 69.30 69.35 68.65 69.45 4,703,943 325,275,419 69.150 68.60 68.55 68.60 67.91 68.70 4,755,434 68.401 0.14%
2026-09-07 0 69.25 69.20 69.25 69.20 70.15 3,720,575 258,581,503 69.500 68.50 68.45 68.50 68.45 69.39 3,761,302 68.748 -0.86%
2026-09-04 0 69.85 69.85 69.90 69.60 70.60 7,370,140 515,951,698 70.006 69.09 69.09 69.14 68.85 69.84 7,450,817 69.248 1.38%
2026-09-03 0 68.90 68.90 68.95 68.80 70.05 4,116,109 285,350,469 69.325 68.15 68.15 68.20 68.06 69.29 4,161,166 68.575 -0.51%
2026-09-02 0 69.25 69.15 69.30 68.35 69.40 8,140,924 561,792,746 69.008 68.50 68.40 68.55 67.61 68.65 8,230,038 68.261 0.29%
2026-09-01 0 69.05 69.05 69.10 68.60 70.35 7,261,139 502,493,854 69.203 68.30 68.30 68.35 67.86 69.59 7,340,622 68.454 -2.06%
2026-08-31 0 70.50 70.45 70.50 69.25 70.75 8,548,454 601,386,924 70.350 69.74 69.69 69.74 68.50 69.98 8,642,029 69.589 0.50%
2026-08-28 0 70.15 70.15 70.20 69.70 70.70 4,712,679 330,624,142 70.156 69.39 69.39 69.44 68.95 69.93 4,764,266 69.397 -0.14%
2026-08-27 0 70.25 70.25 70.30 69.90 70.80 4,424,821 310,727,315 70.224 69.49 69.49 69.54 69.14 70.03 4,473,257 69.463 -0.07%
2026-08-26 0 70.30 70.20 70.30 69.20 70.60 8,912,614 623,252,408 69.929 69.54 69.44 69.54 68.45 69.84 9,010,175 69.172 0.57%
2026-08-25 0 69.90 69.85 69.90 69.70 70.90 3,018,660 211,628,391 70.107 69.14 69.09 69.14 68.95 70.13 3,051,703 69.348 -0.07%
2026-08-24 0 69.95 69.90 69.95 69.40 71.30 7,086,070 495,980,673 69.994 69.19 69.14 69.19 68.65 70.53 7,163,637 69.236 -1.20%
2026-08-21 0 70.80 70.75 70.80 69.30 71.20 6,006,845 424,734,888 70.708 70.03 69.98 70.03 68.55 70.43 6,072,598 69.943 1.58%
2026-08-20 0 69.70 69.70 69.75 69.35 71.25 4,393,854 306,951,231 69.859 68.95 68.95 68.99 68.60 70.48 4,441,951 69.103 0.22%
2026-08-19 0 69.55 69.55 69.60 69.30 70.70 5,692,584 397,543,875 69.835 68.80 68.80 68.85 68.55 69.93 5,754,897 69.079 -1.21%
2026-08-18 0 70.40 70.35 70.40 69.20 70.55 6,066,767 424,112,313 69.907 69.64 69.59 69.64 68.45 69.79 6,133,176 69.151 0.43%
2026-08-17 0 70.10 70.05 70.10 69.95 71.25 8,381,281 591,140,363 70.531 69.34 69.29 69.34 69.19 70.48 8,473,026 69.767 0.07%
2026-08-14 0 70.05 70.00 70.05 67.35 70.80 15,255,793 1,050,066,962 68.831 69.29 69.24 69.29 66.62 70.03 15,422,789 68.085 -3.11%
2026-08-13 0 72.30 72.05 72.30 70.75 72.85 5,991,462 431,991,598 72.101 71.52 71.27 71.52 69.98 72.06 6,057,047 71.320 1.47%
2026-08-12 0 71.25 71.20 71.25 70.15 72.10 6,588,101 466,358,767 70.788 70.48 70.43 70.48 69.39 71.32 6,660,217 70.022 -1.86%
2026-08-11 0 72.60 72.60 72.65 72.25 73.00 3,476,246 252,263,721 72.568 71.81 71.81 71.86 71.47 72.21 3,514,298 71.782 -0.55%
2026-08-10 0 73.00 73.00 73.05 72.10 73.15 3,749,655 273,027,007 72.814 72.21 72.21 72.26 71.32 72.36 3,790,700 72.025 -0.34%
2026-08-07 0 73.25 73.20 73.25 71.75 73.25 5,448,132 395,276,597 72.553 72.46 72.41 72.46 70.97 72.46 5,507,770 71.767 1.38%
2026-08-06 0 72.25 72.20 72.25 71.10 73.05 7,102,446 509,927,189 71.796 71.47 71.42 71.47 70.33 72.26 7,180,192 71.019 -1.97%
2026-08-05 0 73.70 73.65 73.70 73.00 74.10 5,841,744 428,931,024 73.425 72.90 72.85 72.90 72.21 73.30 5,905,690 72.630 -0.41%
2026-08-04 0 74.00 73.90 74.00 72.65 74.40 5,970,764 441,471,372 73.939 73.20 73.10 73.20 71.86 73.59 6,036,122 73.138 1.37%
2026-08-03 0 73.00 72.95 73.00 72.50 74.20 6,639,945 485,281,196 73.085 72.21 72.16 72.21 71.71 73.40 6,712,629 72.294 -0.82%
2026-07-31 0 73.60 73.45 73.60 72.40 74.00 8,448,307 618,894,719 73.257 72.80 72.65 72.80 71.62 73.20 8,540,786 72.463 0.89%
2026-07-30 0 72.95 72.90 72.95 71.65 73.20 9,409,653 681,856,709 72.464 72.16 72.11 72.16 70.87 72.41 9,512,655 71.679 0.55%
2026-07-29 0 72.55 72.35 72.55 71.80 73.00 6,876,029 497,821,875 72.400 71.76 71.57 71.76 71.02 72.21 6,951,297 71.616 0.21%
2026-07-28 0 72.40 72.35 72.40 71.50 72.65 4,395,681 316,832,839 72.078 71.62 71.57 71.62 70.73 71.86 4,443,798 71.298 -0.28%
2026-07-27 0 72.60 72.55 72.60 70.90 72.65 5,539,752 399,146,084 72.051 71.81 71.76 71.81 70.13 71.86 5,600,392 71.271 0.83%
2026-07-24 0 72.00 71.95 72.00 71.70 72.85 4,278,065 308,333,002 72.073 71.22 71.17 71.22 70.92 72.06 4,324,894 71.293 -1.17%
2026-07-23 0 72.85 72.80 72.85 70.85 73.20 6,657,812 482,999,144 72.546 72.06 72.01 72.06 70.08 72.41 6,730,691 71.761 1.96%
2026-07-22 0 71.45 71.20 71.45 70.50 72.10 6,137,043 438,209,466 71.404 70.68 70.43 70.68 69.74 71.32 6,204,222 70.631 0.14%
2026-07-21 0 71.35 71.30 71.35 69.95 71.35 4,454,224 315,789,665 70.897 70.58 70.53 70.58 69.19 70.58 4,502,982 70.129 1.21%
2026-07-20 0 70.50 70.45 70.50 69.95 71.70 5,122,610 361,952,927 70.658 69.74 69.69 69.74 69.19 70.92 5,178,684 69.893 -0.42%
2026-07-17 0 70.80 70.75 70.80 70.20 71.50 5,547,660 392,384,710 70.730 70.03 69.98 70.03 69.44 70.73 5,608,387 69.964 0.50%
2026-07-16 0 70.45 70.45 70.50 70.20 72.10 6,985,669 495,726,123 70.963 69.69 69.69 69.74 69.44 71.32 7,062,137 70.195 -1.67%
2026-07-15 0 71.65 71.55 71.65 70.35 71.85 7,979,159 570,151,990 71.455 70.87 70.78 70.87 69.59 71.07 8,066,502 70.681 1.78%
2026-07-14 0 70.40 70.35 70.40 67.75 70.45 10,748,293 749,069,180 69.692 69.64 69.59 69.64 67.02 69.69 10,865,948 68.937 2.33%
2026-07-13 0 68.80 68.70 68.80 68.05 70.35 7,710,212 531,598,611 68.947 68.06 67.96 68.06 67.31 69.59 7,794,611 68.201 -1.71%
2026-07-10 0 70.00 69.95 70.00 65.90 70.60 14,013,325 972,580,747 69.404 69.24 69.19 69.24 65.19 69.84 14,166,721 68.652 7.53%
2026-07-09 0 65.10 65.05 65.10 64.95 65.95 4,469,623 291,490,081 65.216 64.40 64.35 64.40 64.25 65.24 4,518,549 64.510 0.15%
2026-07-08 0 65.00 64.95 65.00 63.60 65.10 6,010,131 388,896,597 64.707 64.30 64.25 64.30 62.91 64.40 6,075,920 64.006 1.09%
2026-07-07 0 64.30 64.25 64.30 63.65 64.95 6,012,772 386,013,486 64.199 63.60 63.55 63.60 62.96 64.25 6,078,590 63.504 -0.62%
2026-07-06 0 64.70 64.65 64.70 64.50 66.00 5,435,040 353,285,550 65.001 64.00 63.95 64.00 63.80 65.29 5,494,534 64.298 -1.37%
2026-07-03 0 65.60 65.45 65.60 65.10 66.25 5,715,693 373,863,601 65.410 64.89 64.74 64.89 64.40 65.53 5,778,259 64.702 0.92%
2026-07-02 0 65.00 64.95 65.00 64.55 66.65 11,560,833 752,959,248 65.130 64.30 64.25 64.30 63.85 65.93 11,687,383 64.425 -1.89%
2026-06-30 0 66.25 66.20 66.25 65.65 67.75 8,600,966 569,621,088 66.228 65.53 65.48 65.53 64.94 67.02 8,695,116 65.510 -1.12%
2026-06-29 0 67.00 66.85 67.00 66.45 67.80 5,096,181 342,465,861 67.200 66.27 66.13 66.27 65.73 67.07 5,151,966 66.473 -0.37%
2026-06-26 0 67.25 67.20 67.25 66.05 69.45 6,202,769 416,942,217 67.219 66.52 66.47 66.52 65.33 68.70 6,270,667 66.491 -1.82%
2026-06-25 0 68.50 68.45 68.50 67.50 69.00 8,989,749 614,639,539 68.371 67.76 67.71 67.76 66.77 68.25 9,088,155 67.631 1.11%
2026-06-24 0 67.75 67.70 67.75 66.40 68.05 8,073,366 544,649,862 67.463 67.02 66.97 67.02 65.68 67.31 8,161,740 66.732 1.12%
2026-06-23 0 67.00 66.95 67.00 66.60 69.45 4,880,844 328,889,567 67.384 66.27 66.23 66.27 65.88 68.70 4,934,272 66.654 -2.19%
2026-06-22 0 68.50 68.50 68.55 68.40 69.45 6,992,932 481,330,837 68.831 67.76 67.76 67.81 67.66 68.70 7,069,480 68.086 -1.37%
2026-06-18 0 69.45 69.45 69.50 68.40 69.95 13,337,689 923,588,562 69.247 68.70 68.70 68.75 67.66 69.19 13,483,689 68.497 0.58%
2026-06-17 0 69.05 69.00 69.05 69.05 70.35 5,653,209 393,551,146 69.616 68.30 68.25 68.30 68.30 69.59 5,715,091 68.862 -1.43%
2026-06-16 0 70.05 70.00 70.05 69.55 70.35 5,286,762 370,152,513 70.015 69.29 69.24 69.29 68.80 69.59 5,344,633 69.257 0.00%
2026-06-15 0 70.05 70.00 70.05 69.20 70.65 6,303,726 441,635,102 70.059 69.29 69.24 69.29 68.45 69.89 6,372,729 69.301 0.86%
2026-06-12 0 69.45 69.40 69.45 67.65 69.70 10,160,015 702,291,894 69.123 68.70 68.65 68.70 66.92 68.95 10,271,231 68.375 2.81%
2026-06-11 0 67.55 67.55 67.60 66.00 67.70 8,546,272 572,944,962 67.040 66.82 66.82 66.87 65.29 66.97 8,639,823 66.314 1.96%
2026-06-10 0 66.25 66.20 66.25 65.80 67.30 8,390,207 555,738,303 66.237 65.53 65.48 65.53 65.09 66.57 8,482,050 65.519 -0.90%
2026-06-09 0 66.85 66.80 66.85 66.50 67.55 8,837,112 591,697,159 66.956 66.13 66.08 66.13 65.78 66.82 8,933,847 66.231 -1.18%
2026-06-08 0 67.65 67.55 67.65 66.50 67.85 4,757,931 320,733,654 67.410 66.92 66.82 66.92 65.78 67.12 4,810,013 66.680 -0.81%
2026-06-05 0 68.20 68.15 68.20 67.70 69.20 7,757,909 528,766,733 68.158 67.46 67.41 67.46 66.97 68.45 7,842,830 67.420 -0.73%
2026-06-04 0 68.70 68.70 68.80 68.50 69.40 4,795,564 330,462,669 68.910 67.96 67.96 68.06 67.76 68.65 4,848,058 68.164 -1.29%
2026-06-03 0 69.60 69.50 69.60 69.10 70.20 5,933,550 412,987,225 69.602 68.85 68.75 68.85 68.35 69.44 5,998,501 68.848 -0.50%
2026-06-02 0 69.95 69.90 69.95 68.80 70.05 7,178,956 499,384,025 69.562 69.19 69.14 69.19 68.06 69.29 7,257,540 68.809 0.94%
2026-06-01 0 69.30 69.30 69.35 68.35 70.00 9,282,578 642,411,348 69.206 68.55 68.55 68.60 67.61 69.24 9,384,189 68.457 -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 69.69 69.64 69.69 68.35 69.93 16,002,070 69.525 1.88%
2026-05-28 0 69.15 69.10 69.15 67.70 70.15 10,829,045 743,572,832 68.665 68.40 68.35 68.40 66.97 69.39 10,947,584 67.921 2.44%
2026-05-27 0 67.50 67.45 67.50 67.25 70.30 7,312,551 496,991,283 67.964 66.77 66.72 66.77 66.52 69.54 7,392,597 67.228 -2.10%
2026-05-26 0 70.55 70.50 70.55 70.40 72.00 8,734,314 619,069,660 70.878 68.20 68.15 68.20 68.06 69.60 9,035,086 68.518 -2.08%
2026-05-22 0 72.05 72.00 72.05 71.60 72.50 8,065,119 581,235,045 72.068 69.65 69.60 69.65 69.22 70.09 8,342,847 69.669 1.19%
2026-05-21 0 71.20 71.15 71.20 70.80 71.60 8,514,799 606,572,768 71.237 68.83 68.78 68.83 68.44 69.22 8,808,012 68.866 -0.49%
2026-05-20 0 71.55 71.50 71.55 70.60 71.60 12,718,175 903,639,106 71.051 69.17 69.12 69.17 68.25 69.22 13,156,134 68.686 0.28%
2026-05-19 0 71.35 71.30 71.35 70.95 72.00 6,660,759 475,068,157 71.323 68.97 68.93 68.97 68.59 69.60 6,890,127 68.949 -1.11%
2026-05-18 0 72.15 72.10 72.15 71.90 73.70 7,126,615 517,047,045 72.552 69.75 69.70 69.75 69.51 71.25 7,372,025 70.136 -1.23%
2026-05-15 0 73.05 73.05 73.10 72.65 74.35 8,595,749 630,120,481 73.306 70.62 70.62 70.67 70.23 71.87 8,891,749 70.866 -0.27%
2026-05-14 0 73.25 73.20 73.25 72.75 73.85 4,532,809 332,133,892 73.273 70.81 70.76 70.81 70.33 71.39 4,688,899 70.834 0.90%
2026-05-13 0 72.60 72.60 72.65 71.65 72.90 8,087,527 585,363,581 72.379 70.18 70.18 70.23 69.26 70.47 8,366,026 69.969 0.48%
2026-05-12 0 72.25 72.20 72.25 72.05 73.50 7,928,211 576,733,503 72.744 69.84 69.80 69.84 69.65 71.05 8,201,224 70.323 -0.55%
2026-05-11 0 72.65 72.65 72.70 72.30 73.35 7,155,065 520,231,958 72.708 70.23 70.23 70.28 69.89 70.91 7,401,454 70.288 -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 70.86 70.81 70.86 69.51 71.10 16,617,854 70.400 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 70.57 70.52 70.57 68.20 70.76 20,024,351 69.843 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 67.77 67.77 67.81 66.07 68.25 18,310,342 67.518 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 65.74 65.69 65.74 62.40 66.17 15,451,158 64.917 4.13%
2026-05-04 0 65.30 65.25 65.30 65.05 65.95 5,391,149 352,492,381 65.384 63.13 63.08 63.13 62.88 63.75 5,576,797 63.207 0.38%
2026-04-30 0 65.05 64.95 65.05 64.20 65.45 7,239,629 469,786,919 64.891 62.88 62.79 62.88 62.06 63.27 7,488,930 62.731 -1.36%
2026-04-29 0 65.95 65.85 65.95 64.65 65.95 8,281,742 542,804,478 65.542 63.75 63.66 63.75 62.50 63.75 8,566,929 63.360 1.70%
2026-04-28 0 64.85 64.80 64.85 64.55 65.40 5,317,224 344,993,020 64.882 62.69 62.64 62.69 62.40 63.22 5,500,326 62.722 0.23%
2026-04-27 0 64.70 64.65 64.70 64.30 65.30 5,879,982 380,609,696 64.730 62.55 62.50 62.55 62.16 63.13 6,082,463 62.575 -0.84%
2026-04-24 0 65.25 65.00 65.25 64.15 65.25 4,235,721 274,547,641 64.817 63.08 62.84 63.08 62.01 63.08 4,381,581 62.659 0.77%
2026-04-23 0 64.75 64.70 64.75 64.20 65.30 5,376,540 347,386,021 64.611 62.59 62.55 62.59 62.06 63.13 5,561,685 62.461 0.39%
2026-04-22 0 64.50 64.40 64.50 64.20 64.80 5,861,841 378,194,435 64.518 62.35 62.26 62.35 62.06 62.64 6,063,697 62.370 -0.62%
2026-04-21 0 64.90 64.75 64.90 64.10 64.90 6,499,211 419,415,850 64.533 62.74 62.59 62.74 61.97 62.74 6,723,016 62.385 1.09%
2026-04-20 0 64.20 64.15 64.20 63.45 64.50 4,829,832 308,654,602 63.906 62.06 62.01 62.06 61.34 62.35 4,996,150 61.778 0.23%
2026-04-17 0 64.05 64.05 64.10 63.00 64.55 8,773,682 559,833,799 63.808 61.92 61.92 61.97 60.90 62.40 9,075,809 61.684 0.00%
2026-04-16 0 64.05 64.05 64.10 63.85 65.00 6,734,457 432,090,641 64.161 61.92 61.92 61.97 61.72 62.84 6,966,362 62.025 0.16%
2026-04-15 0 63.95 63.95 64.00 63.55 64.45 6,226,308 398,019,028 63.925 61.82 61.82 61.87 61.43 62.30 6,440,715 61.797 -0.16%
2026-04-14 0 64.05 64.00 64.05 63.65 64.60 5,148,570 329,632,689 64.024 61.92 61.87 61.92 61.53 62.45 5,325,864 61.893 1.03%
2026-04-13 0 63.40 63.35 63.40 62.70 63.70 4,518,286 285,279,165 63.139 61.29 61.24 61.29 60.61 61.58 4,673,876 61.037 -1.09%
2026-04-10 0 64.10 64.00 64.10 63.35 64.10 6,969,475 445,474,942 63.918 61.97 61.87 61.97 61.24 61.97 7,209,473 61.790 1.75%
2026-04-09 0 63.00 62.95 63.00 62.05 63.10 5,319,402 333,968,615 62.783 60.90 60.85 60.90 59.98 61.00 5,502,579 60.693 -0.16%
2026-04-08 0 63.10 63.05 63.10 61.35 63.35 14,018,614 881,937,554 62.912 61.00 60.95 61.00 59.31 61.24 14,501,354 60.818 3.87%
2026-04-02 0 60.75 60.70 60.75 60.20 61.90 5,638,598 342,977,861 60.827 58.73 58.68 58.73 58.20 59.84 5,832,767 58.802 -0.33%
2026-04-01 0 60.95 60.90 60.95 60.60 61.60 5,769,043 352,761,373 61.147 58.92 58.87 58.92 58.58 59.55 5,967,704 59.112 2.27%
2026-03-31 0 59.60 59.55 59.60 59.10 60.00 7,460,871 443,969,980 59.506 57.62 57.57 57.62 57.13 58.00 7,717,791 57.526 0.93%
2026-03-30 0 59.05 59.05 59.10 57.75 59.20 5,905,714 347,052,319 58.766 57.08 57.08 57.13 55.83 57.23 6,109,081 56.809 -0.17%
2026-03-27 0 59.15 59.05 59.15 58.55 59.45 4,877,483 288,065,987 59.060 57.18 57.08 57.18 56.60 57.47 5,045,442 57.094 -0.08%
2026-03-26 0 59.20 59.15 59.20 58.85 60.60 4,126,351 245,261,349 59.438 57.23 57.18 57.23 56.89 58.58 4,268,445 57.459 -1.82%
2026-03-25 0 60.30 60.30 60.35 59.70 60.70 9,203,665 553,557,306 60.145 58.29 58.29 58.34 57.71 58.68 9,520,599 58.143 2.29%
2026-03-24 0 58.95 58.95 59.00 57.75 59.00 10,043,543 586,771,117 58.423 56.99 56.99 57.04 55.83 57.04 10,389,399 56.478 1.55%
2026-03-23 0 58.05 58.05 58.10 57.40 59.60 10,738,521 627,887,426 58.471 56.12 56.12 56.17 55.49 57.62 11,108,309 56.524 -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 58.29 58.29 58.34 57.76 60.32 29,388,753 58.478 0.58%
2026-03-19 0 59.95 59.90 59.95 59.15 60.80 6,256,553 375,379,887 59.998 57.95 57.91 57.95 57.18 58.78 6,472,001 58.001 -1.64%
2026-03-18 0 60.95 60.90 60.95 59.20 61.30 9,732,018 589,903,882 60.615 58.92 58.87 58.92 57.23 59.26 10,067,146 58.597 3.13%
2026-03-17 0 59.10 59.05 59.10 58.90 60.10 4,394,212 260,764,924 59.343 57.13 57.08 57.13 56.94 58.10 4,545,530 57.367 0.25%
2026-03-16 0 58.95 58.90 58.95 58.10 59.15 4,341,511 255,091,771 58.756 56.99 56.94 56.99 56.17 57.18 4,491,014 56.800 1.20%
2026-03-13 0 58.25 58.20 58.25 58.00 58.75 5,899,810 344,059,907 58.317 56.31 56.26 56.31 56.07 56.79 6,102,974 56.376 -1.60%
2026-03-12 0 59.20 59.15 59.20 58.50 60.20 7,188,624 425,218,703 59.152 57.23 57.18 57.23 56.55 58.20 7,436,169 57.182 -1.42%
2026-03-11 0 60.05 60.00 60.05 59.85 60.65 6,493,671 390,236,735 60.095 58.05 58.00 58.05 57.86 58.63 6,717,285 58.094 0.08%
2026-03-10 0 60.00 59.95 60.00 58.65 60.10 13,679,050 812,964,206 59.431 58.00 57.95 58.00 56.70 58.10 14,150,097 57.453 2.04%
2026-03-09 0 58.80 58.75 58.80 57.60 60.25 16,042,296 939,088,353 58.538 56.84 56.79 56.84 55.68 58.24 16,594,723 56.590 -4.47%
2026-03-06 0 61.55 61.50 61.55 60.60 61.55 10,260,134 628,501,383 61.257 59.50 59.45 59.50 58.58 59.50 10,613,448 59.217 0.65%
2026-03-05 0 61.15 61.15 61.20 60.05 62.10 10,132,701 622,715,353 61.456 59.11 59.11 59.16 58.05 60.03 10,481,627 59.410 2.17%
2026-03-04 0 59.85 59.80 59.85 59.05 62.30 13,529,763 811,016,556 59.943 57.86 57.81 57.86 57.08 60.23 13,995,669 57.948 -4.47%
2026-03-03 0 62.65 62.60 62.65 61.75 63.70 9,277,633 581,203,102 62.646 60.56 60.52 60.56 59.69 61.58 9,597,114 60.560 0.00%
2026-03-02 0 62.65 62.60 62.65 62.20 63.90 9,928,058 626,868,814 63.141 60.56 60.52 60.56 60.13 61.77 10,269,937 61.039 -2.72%
2026-02-27 0 64.40 64.35 64.40 63.15 64.60 8,478,793 543,011,521 64.043 62.26 62.21 62.26 61.05 62.45 8,770,766 61.912 -0.62%
2026-02-26 0 64.80 64.80 64.85 63.05 64.90 14,442,042 922,649,699 63.886 62.64 62.64 62.69 60.95 62.74 14,939,363 61.760 4.52%
2026-02-25 0 62.00 61.95 62.00 61.65 62.45 8,479,178 525,890,422 62.021 59.94 59.89 59.94 59.60 60.37 8,771,164 59.957 -0.88%
2026-02-24 0 62.55 62.50 62.55 62.20 64.25 10,312,425 649,432,662 62.976 60.47 60.42 60.47 60.13 62.11 10,667,540 60.879 -2.65%
2026-02-23 0 64.25 64.10 64.25 63.65 64.85 6,804,553 437,301,092 64.266 62.11 61.97 62.11 61.53 62.69 7,038,872 62.127 1.66%
2026-02-20 0 63.20 63.20 63.25 62.85 64.35 11,469,855 727,155,344 63.397 61.10 61.10 61.14 60.76 62.21 11,864,827 61.287 -0.63%
2026-02-16 0 63.60 63.60 63.70 63.05 63.80 2,568,312 162,945,218 63.444 61.48 61.48 61.58 60.95 61.68 2,656,754 61.332 0.16%
2026-02-13 0 63.50 63.45 63.50 62.30 63.90 5,503,587 348,692,314 63.357 61.39 61.34 61.39 60.23 61.77 5,693,107 61.248 0.00%
2026-02-12 0 63.50 63.45 63.50 62.95 64.80 8,133,495 515,871,856 63.426 61.39 61.34 61.39 60.85 62.64 8,413,577 61.314 -0.86%
2026-02-11 0 64.05 63.95 64.05 63.25 64.85 6,734,261 430,302,715 63.898 61.92 61.82 61.92 61.14 62.69 6,966,160 61.770 -0.54%
2026-02-10 0 64.40 64.35 64.40 64.15 65.90 10,702,781 694,272,866 64.868 62.26 62.21 62.26 62.01 63.71 11,071,338 62.709 -1.30%
2026-02-09 0 65.25 65.15 65.25 64.20 65.30 6,809,418 442,817,753 65.030 63.08 62.98 63.08 62.06 63.13 7,043,905 62.865 1.32%
2026-02-06 0 64.40 64.40 64.45 64.25 65.35 7,751,115 500,833,500 64.614 62.26 62.26 62.30 62.11 63.17 8,018,030 62.463 -2.05%
2026-02-05 0 65.75 65.70 65.75 64.55 65.75 12,497,274 817,213,793 65.391 63.56 63.51 63.56 62.40 63.56 12,927,626 63.215 0.69%
2026-02-04 0 65.30 65.25 65.30 64.00 65.55 11,413,626 743,122,100 65.108 63.13 63.08 63.13 61.87 63.37 11,806,662 62.941 2.03%
2026-02-03 0 64.00 63.90 64.00 61.75 64.10 12,132,864 772,265,063 63.651 61.87 61.77 61.87 59.69 61.97 12,550,667 61.532 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 59.45 59.45 59.50 58.58 60.76 20,403,567 59.564 -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 61.14 61.10 61.14 60.47 63.90 23,451,094 61.303 -4.60%
2026-01-29 0 66.30 66.30 66.40 65.40 66.45 8,030,035 530,282,669 66.037 64.09 64.09 64.19 63.22 64.24 8,306,555 63.839 0.00%
2026-01-28 0 66.30 66.25 66.30 65.25 66.50 11,469,302 756,310,269 65.942 64.09 64.04 64.09 63.08 64.29 11,864,255 63.747 1.53%
2026-01-27 0 65.30 65.25 65.30 63.85 65.60 10,829,331 705,117,146 65.112 63.13 63.08 63.13 61.72 63.42 11,202,246 62.944 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 62.84 62.79 62.84 61.34 63.51 20,895,832 62.834 3.50%
2026-01-23 0 62.80 62.70 62.80 61.95 62.95 13,127,204 822,325,203 62.643 60.71 60.61 60.71 59.89 60.85 13,579,248 60.557 1.37%
2026-01-22 0 61.95 61.85 61.95 61.50 62.65 9,996,047 618,658,415 61.890 59.89 59.79 59.89 59.45 60.56 10,340,267 59.830 0.98%
2026-01-21 0 61.35 61.30 61.35 60.70 61.65 8,149,379 498,746,761 61.201 59.31 59.26 59.31 58.68 59.60 8,430,008 59.163 0.82%
2026-01-20 0 60.85 60.80 60.85 59.10 62.15 13,926,303 840,413,580 60.347 58.82 58.78 58.82 57.13 60.08 14,405,864 58.338 1.08%
2026-01-19 0 60.20 60.05 60.20 60.00 62.00 8,854,133 537,042,967 60.654 58.20 58.05 58.20 58.00 59.94 9,159,031 58.635 -0.50%
2026-01-16 0 60.50 60.50 60.55 59.80 61.15 12,194,402 735,354,683 60.303 58.49 58.49 58.53 57.81 59.11 12,614,324 58.295 1.77%
2026-01-15 0 59.45 59.35 59.45 58.40 59.75 9,597,261 568,705,185 59.257 57.47 57.37 57.47 56.46 57.76 9,927,749 57.284 0.34%
2026-01-14 0 59.25 59.05 59.25 58.55 59.80 12,961,619 768,529,986 59.293 57.28 57.08 57.28 56.60 57.81 13,407,961 57.319 0.08%
2026-01-13 0 59.20 59.00 59.20 58.55 59.45 11,650,652 687,594,396 59.018 57.23 57.04 57.23 56.60 57.47 12,051,850 57.053 0.94%
2026-01-12 0 58.65 58.60 58.65 57.20 58.70 14,699,673 857,653,412 58.345 56.70 56.65 56.70 55.30 56.75 15,205,866 56.403 2.62%
2026-01-09 0 57.15 57.10 57.15 55.25 57.15 11,028,764 621,639,698 56.365 55.25 55.20 55.25 53.41 55.25 11,408,547 54.489 3.72%
2026-01-08 0 55.10 55.05 55.10 54.60 55.10 5,429,241 298,390,461 54.960 53.27 53.22 53.27 52.78 53.27 5,616,200 53.130 0.73%
2026-01-07 0 54.70 54.65 54.70 54.55 55.60 4,814,958 264,002,331 54.830 52.88 52.83 52.88 52.73 53.75 4,980,764 53.004 -1.17%
2026-01-06 0 55.35 55.30 55.35 53.80 55.40 8,590,646 472,978,099 55.057 53.51 53.46 53.51 52.01 53.56 8,886,471 53.225 3.26%
2026-01-05 0 53.60 53.55 53.60 52.70 54.00 7,425,766 395,622,074 53.277 51.82 51.77 51.82 50.95 52.20 7,681,477 51.503 -0.74%
2026-01-02 0 54.00 53.95 54.00 52.95 54.10 4,093,491 220,529,988 53.873 52.20 52.15 52.20 51.19 52.30 4,234,453 52.080 1.98%
2025-12-31 0 52.95 52.95 53.00 52.65 53.10 2,863,632 151,310,649 52.839 51.19 51.19 51.24 50.90 51.33 2,962,243 51.080 -0.56%
2025-12-30 0 53.25 53.15 53.25 52.55 53.45 7,243,509 383,628,966 52.962 51.48 51.38 51.48 50.80 51.67 7,492,944 51.199 -0.37%
2025-12-29 0 53.45 53.40 53.45 52.95 55.30 8,774,884 469,229,281 53.474 51.67 51.62 51.67 51.19 53.46 9,077,053 51.694 -3.35%
2025-12-24 0 55.30 55.10 55.30 54.90 55.50 2,415,232 133,362,280 55.217 53.46 53.27 53.46 53.07 53.65 2,498,402 53.379 0.55%
2025-12-23 0 55.00 54.95 55.00 54.35 55.10 3,147,067 172,718,377 54.882 53.17 53.12 53.17 52.54 53.27 3,255,438 53.055 0.92%
2025-12-22 0 54.50 54.40 54.50 54.05 55.00 3,557,496 193,489,265 54.389 52.69 52.59 52.69 52.25 53.17 3,680,001 52.579 -0.37%
2025-12-19 0 54.70 54.60 54.70 53.80 54.70 9,736,624 530,713,685 54.507 52.88 52.78 52.88 52.01 52.88 10,071,911 52.692 1.11%
2025-12-18 0 54.10 54.05 54.10 53.80 54.30 5,452,258 294,574,754 54.028 52.30 52.25 52.30 52.01 52.49 5,640,010 52.229 0.09%
2025-12-17 0 54.05 54.00 54.05 53.30 54.10 5,700,532 306,425,309 53.754 52.25 52.20 52.25 51.53 52.30 5,896,834 51.964 0.84%
2025-12-16 0 53.60 53.55 53.60 53.20 54.80 6,662,482 357,673,035 53.685 51.82 51.77 51.82 51.43 52.98 6,891,909 51.898 -2.10%
2025-12-15 0 54.75 54.70 54.75 54.65 55.15 3,703,909 203,017,498 54.812 52.93 52.88 52.93 52.83 53.31 3,831,456 52.987 -1.17%
2025-12-12 0 55.40 55.30 55.40 54.35 55.50 6,600,938 363,386,567 55.051 53.56 53.46 53.56 52.54 53.65 6,828,246 53.218 2.50%
2025-12-11 0 54.05 54.00 54.05 53.80 54.65 7,041,296 381,340,458 54.158 52.25 52.20 52.25 52.01 52.83 7,283,768 52.355 -0.37%
2025-12-10 0 54.25 54.20 54.25 53.90 54.45 5,581,353 302,225,886 54.149 52.44 52.40 52.44 52.11 52.64 5,773,551 52.347 -0.37%
2025-12-09 0 54.45 54.35 54.45 54.05 55.65 7,629,896 416,970,106 54.650 52.64 52.54 52.64 52.25 53.80 7,892,636 52.830 -1.18%
2025-12-08 0 55.10 55.05 55.10 55.00 56.20 7,053,521 392,243,557 55.610 53.27 53.22 53.27 53.17 54.33 7,296,414 53.758 -1.78%
2025-12-05 0 56.10 56.10 56.20 56.10 57.55 9,349,076 527,151,090 56.385 54.23 54.23 54.33 54.23 55.63 9,671,018 54.508 -2.43%
2025-12-04 0 57.50 57.40 57.50 57.15 57.75 5,907,629 339,228,873 57.422 55.59 55.49 55.59 55.25 55.83 6,111,062 55.511 0.61%
2025-12-03 0 57.15 57.05 57.15 56.50 57.20 5,462,762 310,861,931 56.906 55.25 55.15 55.25 54.62 55.30 5,650,876 55.011 0.53%
2025-12-02 0 56.85 56.80 56.85 55.90 57.40 9,873,496 560,677,618 56.786 54.96 54.91 54.96 54.04 55.49 10,213,496 54.896 1.70%
2025-12-01 0 55.90 55.80 55.90 54.95 56.00 6,280,267 349,430,181 55.639 54.04 53.94 54.04 53.12 54.14 6,496,532 53.787 1.73%
2025-11-28 0 54.95 54.90 54.95 54.75 55.40 3,576,177 196,721,448 55.009 53.12 53.07 53.12 52.93 53.56 3,699,325 53.178 0.09%
2025-11-27 0 54.90 54.85 54.90 54.70 55.30 4,235,891 232,640,586 54.921 53.07 53.02 53.07 52.88 53.46 4,381,757 53.093 -0.54%
2025-11-26 0 55.20 55.15 55.20 54.60 55.45 6,974,709 384,208,044 55.086 53.36 53.31 53.36 52.78 53.60 7,214,888 53.252 0.73%
2025-11-25 0 54.80 54.75 54.80 54.45 55.15 5,487,228 300,607,798 54.783 52.98 52.93 52.98 52.64 53.31 5,676,184 52.959 0.18%
2025-11-24 0 54.70 54.65 54.70 53.95 55.50 14,846,685 814,316,209 54.848 52.88 52.83 52.88 52.15 53.65 15,357,940 53.022 2.34%
2025-11-21 0 53.45 53.35 53.45 52.50 53.80 8,833,769 469,760,857 53.178 51.67 51.57 51.67 50.75 52.01 9,137,966 51.408 0.00%
2025-11-20 0 53.45 53.45 53.50 53.25 53.95 3,141,188 168,015,542 53.488 51.67 51.67 51.72 51.48 52.15 3,249,357 51.707 0.28%
2025-11-19 0 53.30 53.25 53.30 53.15 53.70 2,994,581 159,849,860 53.380 51.53 51.48 51.53 51.38 51.91 3,097,701 51.603 -0.09%
2025-11-18 0 53.35 53.30 53.35 53.15 54.45 4,558,809 244,283,954 53.585 51.57 51.53 51.57 51.38 52.64 4,715,795 51.801 -2.29%
2025-11-17 0 54.60 54.55 54.60 54.30 54.85 4,958,504 270,648,830 54.583 52.78 52.73 52.78 52.49 53.02 5,129,253 52.766 0.09%
2025-11-14 0 54.55 54.50 54.55 54.35 55.05 5,995,034 327,216,597 54.581 52.73 52.69 52.73 52.54 53.22 6,201,477 52.764 -0.91%
2025-11-13 0 55.05 55.00 55.05 54.70 55.90 7,558,834 417,381,753 55.218 53.22 53.17 53.22 52.88 54.04 7,819,127 53.380 -0.36%
2025-11-12 0 55.25 55.20 55.25 53.10 55.25 15,442,067 842,275,721 54.544 53.41 53.36 53.41 51.33 53.41 15,973,825 52.728 4.15%
2025-11-11 0 53.05 53.05 53.10 52.70 53.40 5,033,370 266,727,828 52.992 51.28 51.28 51.33 50.95 51.62 5,206,697 51.228 0.28%
2025-11-10 0 52.90 52.85 52.90 52.55 52.95 4,504,070 237,903,100 52.820 51.14 51.09 51.14 50.80 51.19 4,659,171 51.061 0.67%
2025-11-07 0 52.55 52.55 52.60 52.25 52.85 6,314,606 331,535,738 52.503 50.80 50.80 50.85 50.51 51.09 6,532,054 50.755 0.00%
2025-11-06 0 52.55 52.55 52.60 51.90 52.70 6,232,250 327,087,302 52.483 50.80 50.80 50.85 50.17 50.95 6,446,862 50.736 1.74%
2025-11-05 0 51.65 51.60 51.65 51.10 51.90 4,308,346 221,914,915 51.508 49.93 49.88 49.93 49.40 50.17 4,456,707 49.793 -0.29%
2025-11-04 0 51.80 51.75 51.80 51.60 52.65 4,660,428 243,003,717 52.142 50.08 50.03 50.08 49.88 50.90 4,820,913 50.406 -0.48%
2025-11-03 0 52.05 52.00 52.05 51.45 52.15 3,815,805 197,942,909 51.874 50.32 50.27 50.32 49.74 50.41 3,947,205 50.148 1.07%
2025-10-31 0 51.50 51.45 51.50 51.00 51.90 6,507,182 334,769,061 51.446 49.79 49.74 49.79 49.30 50.17 6,731,261 49.733 0.10%
2025-10-30 0 51.45 51.45 51.50 51.20 52.45 6,661,449 343,807,993 51.612 49.74 49.74 49.79 49.50 50.70 6,890,840 49.893 -1.72%
2025-10-28 0 52.35 52.30 52.35 51.80 52.65 7,714,776 403,661,036 52.323 50.61 50.56 50.61 50.08 50.90 7,980,439 50.581 0.96%
2025-10-27 0 51.85 51.75 51.85 51.50 52.05 4,958,926 256,961,158 51.818 50.12 50.03 50.12 49.79 50.32 5,129,690 50.093 1.37%
2025-10-24 0 51.15 51.10 51.15 50.85 51.70 3,320,868 170,063,569 51.211 49.45 49.40 49.45 49.16 49.98 3,435,224 49.506 0.49%
2025-10-23 0 50.90 50.90 50.95 50.50 51.25 4,925,759 250,470,305 50.849 49.21 49.21 49.25 48.82 49.54 5,095,381 49.156 0.39%
2025-10-22 0 50.70 50.70 50.80 50.65 51.80 5,309,211 270,941,799 51.032 49.01 49.01 49.11 48.96 50.08 5,492,037 49.334 -1.65%
2025-10-21 0 51.55 51.50 51.55 51.30 52.30 6,194,937 321,242,567 51.856 49.83 49.79 49.83 49.59 50.56 6,408,264 50.129 0.68%
2025-10-20 0 51.20 51.15 51.20 50.50 51.25 4,726,716 241,322,882 51.055 49.50 49.45 49.50 48.82 49.54 4,889,484 49.355 1.59%
2025-10-17 0 50.40 50.35 50.40 50.10 51.05 7,072,209 356,231,948 50.371 48.72 48.67 48.72 48.43 49.35 7,315,745 48.694 -0.69%
2025-10-16 0 50.75 50.75 50.80 50.55 51.40 3,161,598 160,699,632 50.829 49.06 49.06 49.11 48.87 49.69 3,270,470 49.137 -1.36%
2025-10-15 0 51.45 51.45 51.50 50.90 51.60 4,523,631 232,214,117 51.334 49.74 49.74 49.79 49.21 49.88 4,679,405 49.625 1.48%
2025-10-14 0 50.70 50.70 50.75 50.55 51.25 8,978,636 455,633,902 50.746 49.01 49.01 49.06 48.87 49.54 9,287,821 49.057 -0.78%
2025-10-13 0 51.10 50.95 51.10 50.15 51.50 10,211,425 518,043,073 50.732 49.40 49.25 49.40 48.48 49.79 10,563,062 49.043 -1.83%
2025-10-10 0 52.05 52.00 52.05 51.45 52.15 5,573,004 289,121,338 51.879 50.32 50.27 50.32 49.74 50.41 5,764,914 50.152 0.10%
2025-10-09 0 52.00 51.95 52.00 51.50 52.75 7,796,261 406,285,554 52.113 50.27 50.22 50.27 49.79 50.99 8,064,730 50.378 1.36%
2025-10-08 0 51.30 51.30 51.35 50.20 51.35 6,369,225 324,528,797 50.953 49.59 49.59 49.64 48.53 49.64 6,588,553 49.256 1.48%
2025-10-06 0 50.55 50.55 50.60 50.30 51.30 2,794,449 141,375,246 50.591 48.87 48.87 48.92 48.63 49.59 2,890,678 48.907 -1.27%
2025-10-03 0 51.20 51.15 51.20 50.80 51.65 3,131,346 160,109,586 51.131 49.50 49.45 49.50 49.11 49.93 3,239,176 49.429 -0.78%
2025-10-02 0 51.60 51.55 51.60 51.30 51.95 5,019,519 259,026,423 51.604 49.88 49.83 49.88 49.59 50.22 5,192,369 49.886 0.68%
2025-09-30 0 51.25 51.20 51.25 50.55 51.25 6,370,445 325,049,682 51.025 49.54 49.50 49.54 48.87 49.54 6,589,815 49.326 0.69%
2025-09-29 0 50.90 50.80 50.90 49.74 50.90 9,182,660 463,406,376 50.465 49.21 49.11 49.21 48.08 49.21 9,498,871 48.785 2.41%
2025-09-26 0 49.70 49.70 49.72 49.64 50.60 8,079,132 404,149,728 50.024 48.05 48.05 48.06 47.99 48.92 8,357,342 48.359 -0.80%
2025-09-25 0 50.10 50.05 50.10 49.88 50.85 5,865,709 294,259,906 50.166 48.43 48.38 48.43 48.22 49.16 6,067,699 48.496 -0.69%
2025-09-24 0 50.45 50.40 50.45 50.15 50.65 5,069,617 255,393,757 50.377 48.77 48.72 48.77 48.48 48.96 5,244,193 48.700 0.30%
2025-09-23 0 50.30 50.25 50.30 49.76 50.50 4,567,528 229,233,034 50.188 48.63 48.58 48.63 48.10 48.82 4,724,814 48.517 0.30%
2025-09-22 0 50.15 50.10 50.15 49.84 50.95 7,037,962 353,323,862 50.203 48.48 48.43 48.48 48.18 49.25 7,280,319 48.531 -0.79%
2025-09-19 0 50.55 50.55 50.60 50.35 51.70 10,233,256 518,545,027 50.673 48.87 48.87 48.92 48.67 49.98 10,585,645 48.986 -1.75%
2025-09-18 0 51.45 51.40 51.45 51.20 52.15 5,535,091 285,685,496 51.614 49.74 49.69 49.74 49.50 50.41 5,725,695 49.895 -1.72%
2025-09-17 0 52.35 52.30 52.35 51.80 52.40 7,138,436 372,462,648 52.177 50.61 50.56 50.61 50.08 50.66 7,384,253 50.440 0.58%
2025-09-16 0 52.05 52.00 52.05 51.75 52.55 5,737,280 299,191,644 52.149 50.32 50.27 50.32 50.03 50.80 5,934,847 50.413 0.29%
2025-09-15 0 51.90 51.85 51.90 51.65 51.95 3,338,226 173,028,250 51.832 50.17 50.12 50.17 49.93 50.22 3,453,180 50.107 0.31%
2025-09-12 0 52.45 52.45 52.50 52.25 52.90 4,840,442 254,021,489 52.479 50.02 50.02 50.07 49.83 50.45 5,075,836 50.045 0.48%
2025-09-11 0 52.20 52.15 52.20 51.50 52.35 4,925,365 256,271,696 52.031 49.78 49.73 49.78 49.11 49.92 5,164,889 49.618 0.19%
2025-09-10 0 52.10 52.05 52.10 51.55 52.20 5,479,103 284,611,839 51.945 49.68 49.64 49.68 49.16 49.78 5,745,555 49.536 0.87%
2025-09-09 0 51.65 51.60 51.65 51.40 51.95 5,031,479 259,633,332 51.602 49.25 49.21 49.25 49.02 49.54 5,276,163 49.209 0.00%
2025-09-08 0 51.65 51.60 51.65 50.85 51.75 5,059,678 260,249,594 51.436 49.25 49.21 49.25 48.49 49.35 5,305,733 49.051 0.68%
2025-09-05 0 51.30 51.25 51.30 50.90 51.35 5,052,390 258,726,634 51.209 48.92 48.87 48.92 48.54 48.97 5,298,091 48.834 1.28%
2025-09-04 0 50.65 50.60 50.65 50.35 51.20 5,020,576 254,071,074 50.606 48.30 48.25 48.30 48.01 48.83 5,264,730 48.259 -0.69%
2025-09-03 0 51.00 50.95 51.00 50.80 51.90 5,221,041 266,918,102 51.124 48.63 48.59 48.63 48.44 49.49 5,474,944 48.753 -1.45%
2025-09-02 0 51.75 51.65 51.75 51.65 52.50 4,705,757 244,488,478 51.955 49.35 49.25 49.35 49.25 50.07 4,934,601 49.546 0.10%
2025-09-01 0 51.70 51.60 51.70 51.45 52.25 3,406,242 176,108,250 51.702 49.30 49.21 49.30 49.06 49.83 3,571,890 49.304 0.68%
2025-08-29 0 51.35 51.35 51.45 51.35 51.85 4,596,373 236,772,085 51.513 48.97 48.97 49.06 48.97 49.45 4,819,898 49.124 -0.29%
2025-08-28 0 51.50 51.40 51.50 51.00 51.75 5,688,557 292,809,544 51.473 49.11 49.02 49.11 48.63 49.35 5,965,195 49.086 0.68%
2025-08-27 0 51.15 51.10 51.15 50.95 51.75 6,706,410 343,532,324 51.224 48.78 48.73 48.78 48.59 49.35 7,032,547 48.849 -0.39%
2025-08-26 0 51.35 51.35 51.40 51.35 52.30 7,262,757 374,790,787 51.604 48.97 48.97 49.02 48.97 49.87 7,615,950 49.211 -1.72%
2025-08-25 0 52.25 52.20 52.25 51.90 52.60 4,997,070 261,402,290 52.311 49.83 49.78 49.83 49.49 50.16 5,240,081 49.885 0.87%
2025-08-22 0 51.80 51.80 51.85 51.40 52.35 3,978,770 205,573,145 51.668 49.40 49.40 49.45 49.02 49.92 4,172,260 49.271 0.00%
2025-08-21 0 51.80 51.75 51.80 51.20 52.10 7,001,601 362,821,264 51.820 49.40 49.35 49.40 48.83 49.68 7,342,093 49.417 1.07%
2025-08-20 0 51.25 51.25 51.30 51.15 51.80 5,834,460 299,816,177 51.387 48.87 48.87 48.92 48.78 49.40 6,118,194 49.004 -0.49%
2025-08-19 0 51.50 51.45 51.50 51.15 51.70 4,776,851 245,674,810 51.430 49.11 49.06 49.11 48.78 49.30 5,009,152 49.045 0.68%
2025-08-18 0 51.15 51.15 51.20 51.15 52.50 7,027,308 362,889,380 51.640 48.78 48.78 48.83 48.78 50.07 7,369,051 49.245 -0.58%
2025-08-15 0 51.45 51.40 51.45 50.85 53.30 13,252,374 691,155,698 52.153 49.06 49.02 49.06 48.49 50.83 13,896,846 49.735 -1.06%
2025-08-14 0 52.00 51.95 52.00 51.75 52.95 5,405,091 281,555,892 52.091 49.59 49.54 49.59 49.35 50.49 5,667,944 49.675 -0.38%
2025-08-13 0 52.20 52.20 52.25 51.40 52.35 8,570,480 445,191,162 51.945 49.78 49.78 49.83 49.02 49.92 8,987,268 49.536 1.75%
2025-08-12 0 51.30 51.25 51.30 50.85 51.55 5,117,801 262,204,144 51.234 48.92 48.87 48.92 48.49 49.16 5,366,683 48.858 -0.10%
2025-08-11 0 51.35 51.30 51.35 51.25 51.90 4,455,029 229,099,083 51.425 48.97 48.92 48.97 48.87 49.49 4,671,680 49.040 -0.19%
2025-08-08 0 51.45 51.45 51.50 50.85 51.80 9,077,453 466,493,004 51.390 49.06 49.06 49.11 48.49 49.40 9,518,895 49.007 0.59%
2025-08-07 0 51.15 51.10 51.15 50.15 51.40 5,130,774 261,411,268 50.950 48.78 48.73 48.78 47.82 49.02 5,380,287 48.587 2.10%
2025-08-06 0 50.10 50.05 50.10 49.96 50.85 6,470,487 324,881,101 50.210 47.78 47.73 47.78 47.64 48.49 6,785,151 47.881 -1.57%
2025-08-05 0 50.90 50.85 50.90 50.10 51.10 4,785,116 242,537,556 50.686 48.54 48.49 48.54 47.78 48.73 5,017,819 48.335 0.99%
2025-08-04 0 50.40 50.35 50.40 49.50 50.70 8,771,341 439,549,779 50.112 48.06 48.01 48.06 47.20 48.35 9,197,897 47.788 -0.20%
2025-08-01 0 50.50 50.45 50.50 50.40 51.25 10,883,869 551,523,972 50.674 48.16 48.11 48.16 48.06 48.87 11,413,159 48.324 -1.75%
2025-07-31 0 51.40 51.40 51.45 51.30 52.45 9,931,266 512,397,819 51.594 49.02 49.02 49.06 48.92 50.02 10,414,230 49.202 -2.19%
2025-07-30 0 52.55 52.50 52.55 52.35 53.15 5,792,598 305,066,372 52.665 50.11 50.07 50.11 49.92 50.69 6,074,296 50.223 -1.41%
2025-07-29 0 53.30 53.25 53.30 52.05 53.40 10,042,264 529,600,810 52.737 50.83 50.78 50.83 49.64 50.92 10,530,626 50.291 0.57%
2025-07-28 0 53.00 53.00 53.10 52.60 54.60 14,418,595 770,441,494 53.434 50.54 50.54 50.64 50.16 52.07 15,119,781 50.956 -0.84%
2025-07-25 0 53.45 53.40 53.45 51.75 53.80 14,723,318 781,063,193 53.049 50.97 50.92 50.97 49.35 51.31 15,439,323 50.589 2.20%
2025-07-24 0 52.30 52.25 52.30 50.60 52.80 15,539,181 808,989,201 52.061 49.87 49.83 49.87 48.25 50.35 16,294,862 49.647 2.85%
2025-07-23 0 50.85 50.80 50.85 50.40 51.20 7,781,937 395,104,167 50.772 48.49 48.44 48.49 48.06 48.83 8,160,378 48.417 0.30%
2025-07-22 0 50.70 50.65 50.70 49.25 51.00 12,207,936 615,463,112 50.415 48.35 48.30 48.35 46.97 48.63 12,801,616 48.077 2.94%
2025-07-21 0 49.25 49.20 49.25 49.00 49.50 4,685,926 230,514,551 49.193 46.97 46.92 46.97 46.73 47.20 4,913,806 46.912 0.61%
2025-07-18 0 48.95 48.90 48.95 48.30 49.00 6,531,211 318,177,318 48.716 46.68 46.63 46.68 46.06 46.73 6,848,828 46.457 0.82%
2025-07-17 0 48.55 48.50 48.55 48.45 48.90 3,950,003 192,145,180 48.644 46.30 46.25 46.30 46.20 46.63 4,142,094 46.388 0.52%
2025-07-16 0 48.30 48.30 48.35 48.15 48.70 5,204,115 252,147,525 48.452 46.06 46.06 46.11 45.92 46.44 5,457,195 46.205 0.31%
2025-07-15 0 48.15 48.15 48.20 47.80 48.40 5,805,070 279,289,385 48.111 45.92 45.92 45.96 45.58 46.16 6,087,374 45.880 0.31%
2025-07-14 0 48.00 47.90 48.00 47.60 48.25 3,787,712 181,547,432 47.931 45.77 45.68 45.77 45.39 46.01 3,971,911 45.708 0.00%
2025-07-11 0 48.00 47.95 48.00 47.95 48.50 5,648,600 272,220,287 48.193 45.77 45.73 45.77 45.73 46.25 5,923,295 45.958 0.10%
2025-07-10 0 47.95 47.90 47.95 47.30 48.00 4,935,023 235,517,265 47.724 45.73 45.68 45.73 45.11 45.77 5,175,016 45.510 0.42%
2025-07-09 0 47.75 47.70 47.75 47.20 47.85 7,381,305 351,211,234 47.581 45.54 45.49 45.54 45.01 45.63 7,740,263 45.375 -0.21%
2025-07-08 0 47.85 47.80 47.85 47.60 48.45 5,802,719 277,556,075 47.832 45.63 45.58 45.63 45.39 46.20 6,084,909 45.614 -0.31%
2025-07-07 0 48.00 48.00 48.05 47.85 48.55 4,135,389 198,584,360 48.021 45.77 45.77 45.82 45.63 46.30 4,336,496 45.794 -1.23%
2025-07-04 0 48.60 48.60 48.65 48.15 49.20 4,618,833 224,105,996 48.520 46.35 46.35 46.39 45.92 46.92 4,843,450 46.270 -1.62%
2025-07-03 0 49.40 49.35 49.40 49.15 49.95 5,601,332 277,217,639 49.491 47.11 47.06 47.11 46.87 47.63 5,873,728 47.196 0.30%
2025-07-02 0 49.25 49.20 49.25 48.60 49.35 9,890,994 484,091,347 48.943 46.97 46.92 46.97 46.35 47.06 10,372,000 46.673 1.97%
2025-06-30 0 48.30 48.30 48.35 48.15 48.80 7,020,252 339,735,404 48.394 46.06 46.06 46.11 45.92 46.54 7,361,651 46.149 -0.82%
2025-06-27 0 48.70 48.65 48.70 48.30 49.50 7,241,287 352,536,534 48.684 46.44 46.39 46.44 46.06 47.20 7,593,436 46.426 -0.61%
2025-06-26 0 49.00 48.95 49.00 48.80 49.25 6,319,591 309,779,227 49.019 46.73 46.68 46.73 46.54 46.97 6,626,917 46.746 -0.10%
2025-06-25 0 49.05 49.00 49.05 48.60 49.10 8,633,111 422,680,027 48.960 46.78 46.73 46.78 46.35 46.82 9,052,945 46.690 0.41%
2025-06-24 0 48.85 48.80 48.85 48.50 49.20 7,344,963 359,401,193 48.932 46.58 46.54 46.58 46.25 46.92 7,702,153 46.662 0.93%
2025-06-23 0 48.40 48.35 48.40 46.65 48.50 6,798,115 325,912,503 47.942 46.16 46.11 46.16 44.49 46.25 7,128,712 45.718 2.11%
2025-06-20 0 47.40 47.40 47.45 47.20 47.95 8,420,530 399,866,332 47.487 45.20 45.20 45.25 45.01 45.73 8,830,026 45.285 -0.63%
2025-06-19 0 47.70 47.65 47.70 47.40 49.10 9,425,897 451,588,435 47.909 45.49 45.44 45.49 45.20 46.82 9,884,285 45.688 -3.15%
2025-06-18 0 49.25 49.20 49.25 48.30 49.25 11,783,818 576,404,957 48.915 46.97 46.92 46.97 46.06 46.97 12,356,873 46.647 1.76%
2025-06-17 0 48.40 48.40 48.45 47.90 48.75 6,835,961 330,689,372 48.375 46.16 46.16 46.20 45.68 46.49 7,168,398 46.132 0.41%
2025-06-16 0 48.20 48.15 48.20 47.60 48.40 9,179,673 441,352,978 48.079 45.96 45.92 45.96 45.39 46.16 9,626,087 45.850 1.69%
2025-06-13 0 47.40 47.40 47.45 46.55 48.00 13,522,804 641,278,701 47.422 45.20 45.20 45.25 44.39 45.77 14,180,427 45.223 0.74%
2025-06-12 0 47.05 47.00 47.05 46.25 47.25 8,200,361 384,650,722 46.907 44.87 44.82 44.87 44.11 45.06 8,599,150 44.731 1.40%
2025-06-11 0 46.40 46.40 46.45 45.95 46.70 7,677,419 356,630,281 46.452 44.25 44.25 44.30 43.82 44.53 8,050,777 44.298 0.76%
2025-06-10 0 46.05 46.05 46.10 45.80 46.30 5,761,919 265,349,062 46.052 43.91 43.91 43.96 43.68 44.15 6,042,125 43.917 -0.11%
2025-06-09 0 46.10 46.05 46.10 45.85 46.30 6,959,874 320,408,542 46.037 43.96 43.91 43.96 43.72 44.15 7,298,337 43.902 0.44%
2025-06-06 0 45.90 45.85 45.90 45.60 46.25 7,030,219 322,902,597 45.931 43.77 43.72 43.77 43.49 44.11 7,372,103 43.801 0.55%
2025-06-05 0 45.65 45.65 45.70 45.25 45.80 5,753,585 262,236,571 45.578 43.53 43.53 43.58 43.15 43.68 6,033,386 43.464 1.56%
2025-06-04 0 44.95 44.95 45.00 44.80 45.90 7,961,576 359,758,445 45.187 42.87 42.87 42.91 42.72 43.77 8,348,753 43.091 -1.86%
2025-06-03 0 45.80 45.75 45.80 43.95 46.35 18,222,350 825,981,451 45.328 43.68 43.63 43.68 41.91 44.20 19,108,515 43.226 4.33%
2025-06-02 0 43.90 43.90 43.95 43.25 44.15 5,170,410 226,247,856 43.758 41.86 41.86 41.91 41.24 42.10 5,421,850 41.729 -0.57%
2025-05-30 0 44.15 44.10 44.15 43.05 44.15 14,952,637 656,748,407 43.922 42.10 42.05 42.10 41.05 42.10 15,679,794 41.885 1.38%
2025-05-29 0 43.55 43.50 43.55 43.05 43.85 4,532,707 197,264,801 43.520 41.53 41.48 41.53 41.05 41.82 4,753,136 41.502 0.00%
2025-05-28 0 43.55 43.50 43.55 43.10 43.60 4,916,048 213,269,890 43.382 41.53 41.48 41.53 41.10 41.58 5,155,119 41.371 0.93%
2025-05-27 0 43.15 43.15 43.20 42.95 43.70 8,958,910 387,732,907 43.279 41.15 41.15 41.20 40.96 41.67 9,394,588 41.272 -0.54%
2025-05-26 0 44.90 44.85 44.90 44.70 45.15 8,538,812 383,264,458 44.885 41.37 41.33 41.37 41.19 41.60 9,266,521 41.360 -0.44%
2025-05-23 0 45.10 45.05 45.10 44.90 45.25 5,272,067 237,427,993 45.035 41.56 41.51 41.56 41.37 41.70 5,721,372 41.498 0.00%
2025-05-22 0 45.10 45.05 45.10 44.75 45.40 6,684,328 300,920,872 45.019 41.56 41.51 41.56 41.24 41.83 7,253,991 41.483 -0.66%
2025-05-21 0 45.40 45.40 45.45 45.20 45.65 6,786,293 308,288,297 45.428 41.83 41.83 41.88 41.65 42.07 7,364,646 41.861 -0.33%
2025-05-20 0 45.55 45.50 45.55 45.10 45.60 7,828,719 355,880,381 45.458 41.97 41.93 41.97 41.56 42.02 8,495,912 41.888 0.55%
2025-05-19 0 45.30 45.25 45.30 44.95 45.35 6,204,458 280,533,623 45.215 41.74 41.70 41.74 41.42 41.79 6,733,225 41.664 0.11%
2025-05-16 0 45.25 45.15 45.25 44.55 45.25 5,839,708 262,423,322 44.938 41.70 41.60 41.70 41.05 41.70 6,337,390 41.409 -0.55%
2025-05-15 0 45.50 45.50 45.55 44.90 45.55 8,291,020 375,706,415 45.315 41.93 41.93 41.97 41.37 41.97 8,997,612 41.756 0.33%
2025-05-14 0 45.35 45.25 45.35 44.80 45.60 11,112,751 503,308,088 45.291 41.79 41.70 41.79 41.28 42.02 12,059,821 41.734 1.23%
2025-05-13 0 44.80 44.75 44.80 44.60 45.20 6,820,460 306,189,230 44.893 41.28 41.24 41.28 41.10 41.65 7,401,725 41.367 -0.88%
2025-05-12 0 45.20 45.20 45.25 44.75 45.50 10,416,982 470,239,569 45.142 41.65 41.65 41.70 41.24 41.93 11,304,756 41.597 1.35%
2025-05-09 0 44.60 44.55 44.60 43.80 44.65 6,169,170 273,862,080 44.392 41.10 41.05 41.10 40.36 41.14 6,694,930 40.906 1.02%
2025-05-08 0 44.15 44.05 44.15 44.00 44.55 6,271,348 277,660,790 44.274 40.68 40.59 40.68 40.54 41.05 6,805,816 40.798 -1.01%
2025-05-07 0 44.60 44.55 44.60 44.30 44.85 10,621,902 473,831,482 44.609 41.10 41.05 41.10 40.82 41.33 11,527,140 41.106 1.48%
2025-05-06 0 43.95 43.90 43.95 43.45 44.35 8,666,821 381,026,268 43.964 40.50 40.45 40.50 40.04 40.87 9,405,440 40.511 0.34%
2025-05-02 0 43.80 43.80 43.85 43.35 44.15 7,583,238 332,119,677 43.797 40.36 40.36 40.41 39.95 40.68 8,229,510 40.357 0.00%
2025-04-30 0 43.80 43.75 43.80 43.15 44.00 7,037,177 307,222,526 43.657 40.36 40.31 40.36 39.76 40.54 7,636,911 40.229 0.92%
2025-04-29 0 43.40 43.40 43.45 43.30 44.20 7,405,163 323,341,273 43.664 39.99 39.99 40.04 39.90 40.73 8,036,259 40.235 0.93%
2025-04-28 0 43.00 42.95 43.00 42.85 43.35 6,069,209 261,228,801 43.042 39.62 39.58 39.62 39.48 39.95 6,586,450 39.662 -0.58%
2025-04-25 0 43.25 43.25 43.30 43.20 44.10 6,170,961 268,556,470 43.519 39.85 39.85 39.90 39.81 40.64 6,696,873 40.102 0.70%
2025-04-24 0 42.95 42.90 42.95 42.80 43.65 7,491,657 322,799,877 43.088 39.58 39.53 39.58 39.44 40.22 8,130,124 39.704 -1.26%
2025-04-23 0 43.50 43.40 43.50 43.40 44.30 9,974,373 436,371,257 43.749 40.08 39.99 40.08 39.99 40.82 10,824,426 40.314 0.46%
2025-04-22 0 43.30 43.30 43.35 42.20 43.50 10,434,592 449,349,081 43.063 39.90 39.90 39.95 38.89 40.08 11,323,867 39.682 2.73%
2025-04-17 0 42.15 42.15 42.20 41.80 42.60 7,401,147 312,842,717 42.269 38.84 38.84 38.89 38.52 39.25 8,031,900 38.950 0.60%
2025-04-16 0 41.90 41.85 41.90 41.45 42.50 9,555,216 401,059,695 41.973 38.61 38.56 38.61 38.19 39.16 10,369,547 38.677 0.12%
2025-04-15 0 41.85 41.80 41.85 41.60 42.50 13,397,056 563,492,404 42.061 38.56 38.52 38.56 38.33 39.16 14,538,803 38.758 1.82%
2025-04-14 0 41.10 41.05 41.10 40.10 41.30 12,516,935 512,016,653 40.906 37.87 37.83 37.87 36.95 38.06 13,583,675 37.694 3.27%
2025-04-11 0 39.80 39.75 39.80 39.00 40.10 13,729,804 545,067,510 39.700 36.67 36.63 36.67 35.94 36.95 14,899,909 36.582 0.76%
2025-04-10 0 39.50 39.45 39.50 38.80 40.10 14,625,956 578,863,109 39.578 36.40 36.35 36.40 35.75 36.95 15,872,434 36.470 2.33%
2025-04-09 0 38.60 38.55 38.60 37.45 38.80 25,419,079 970,035,964 38.162 35.57 35.52 35.57 34.51 35.75 27,585,388 35.165 -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 36.08 36.03 36.08 35.71 37.83 31,726,521 36.472 -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 37.04 37.00 37.04 36.81 38.43 36,256,823 37.381 -8.32%
2025-04-03 0 43.85 43.85 43.90 43.10 43.95 13,378,055 581,809,247 43.490 40.41 40.41 40.45 39.72 40.50 14,518,183 40.075 -1.02%
2025-04-02 0 44.30 44.25 44.30 43.80 44.60 8,963,233 396,579,539 44.245 40.82 40.78 40.82 40.36 41.10 9,727,113 40.771 -0.45%
2025-04-01 0 44.50 44.45 44.50 43.65 44.75 9,285,665 411,053,343 44.268 41.01 40.96 41.01 40.22 41.24 10,077,024 40.791 1.71%
2025-03-31 0 43.75 43.70 43.75 43.05 44.10 21,554,922 941,419,123 43.675 40.31 40.27 40.31 39.67 40.64 23,391,913 40.245 -3.10%
2025-03-28 0 45.15 45.15 45.20 44.80 45.90 13,117,045 592,607,675 45.178 41.60 41.60 41.65 41.28 42.30 14,234,928 41.631 -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 42.11 42.07 42.11 41.70 43.26 29,751,991 42.418 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 41.74 41.70 41.74 41.14 43.12 35,645,447 42.091 0.55%
2025-03-25 0 45.05 45.05 45.10 44.85 45.70 15,322,855 691,933,934 45.157 41.51 41.51 41.56 41.33 42.11 16,628,726 41.611 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 41.51 41.47 41.51 40.13 41.93 24,495,684 41.214 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 39.85 39.81 39.85 39.53 41.19 38,590,496 39.981 -3.57%
2025-03-20 0 44.85 44.80 44.85 44.60 45.80 21,874,483 987,470,145 45.143 41.33 41.28 41.33 41.10 42.20 23,738,708 41.597 -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 42.20 42.16 42.20 40.78 42.25 39,839,995 41.469 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 41.70 41.65 41.70 40.78 43.59 67,153,872 41.870 -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 42.89 42.85 42.89 41.60 43.22 41,144,703 42.666 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 42.62 42.57 42.62 42.43 43.91 66,038,719 42.897 -6.38%
2025-03-13 0 49.40 49.40 49.45 49.05 49.85 9,349,981 461,784,490 49.389 45.52 45.52 45.57 45.20 45.94 10,146,821 45.510 0.10%
2025-03-12 0 49.35 49.35 49.40 49.20 49.85 12,772,119 631,669,265 49.457 45.47 45.47 45.52 45.34 45.94 13,860,607 45.573 -1.20%
2025-03-11 0 49.95 49.95 50.00 48.95 50.25 17,670,627 880,358,886 49.820 46.03 46.03 46.07 45.11 46.30 19,176,584 45.908 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 45.70 45.66 45.70 45.06 46.40 23,705,917 45.650 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 45.61 45.61 45.66 45.52 47.13 49,242,942 46.123 -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 47.50 47.50 47.55 44.09 48.79 96,053,852 47.098 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 43.40 43.40 43.45 40.91 44.41 124,659,496 43.295 21.86%
2025-03-04 0 38.65 38.65 38.70 38.50 39.00 13,533,894 523,806,232 38.703 35.61 35.61 35.66 35.48 35.94 14,687,303 35.664 -1.28%
2025-03-03 0 39.15 39.15 39.20 38.90 39.55 8,207,200 320,921,764 39.102 36.08 36.08 36.12 35.85 36.44 8,906,648 36.032 0.77%
2025-02-28 0 38.85 38.85 38.95 38.85 39.55 16,506,111 643,152,360 38.964 35.80 35.80 35.89 35.80 36.44 17,912,823 35.905 -1.77%
2025-02-27 0 39.55 39.55 39.60 39.40 39.75 9,317,106 368,561,644 39.558 36.44 36.44 36.49 36.31 36.63 10,111,144 36.451 -0.75%
2025-02-26 0 39.85 39.85 39.90 39.45 39.95 8,403,775 333,861,948 39.728 36.72 36.72 36.77 36.35 36.81 9,119,976 36.608 1.14%
2025-02-25 0 39.40 39.35 39.40 39.35 39.75 8,472,915 334,198,318 39.443 36.31 36.26 36.31 36.26 36.63 9,195,008 36.346 -0.88%
2025-02-24 0 39.75 39.75 39.80 39.10 40.25 9,765,737 388,418,977 39.774 36.63 36.63 36.67 36.03 37.09 10,598,009 36.650 0.89%
2025-02-21 0 39.40 39.35 39.40 39.05 39.85 16,634,720 655,696,570 39.417 36.31 36.26 36.31 35.98 36.72 18,052,393 36.322 -0.63%
2025-02-20 0 39.65 39.60 39.65 39.15 39.80 6,837,096 270,548,278 39.571 36.54 36.49 36.54 36.08 36.67 7,419,779 36.463 0.89%
2025-02-19 0 39.30 39.25 39.30 39.00 39.40 4,250,874 166,676,243 39.210 36.21 36.17 36.21 35.94 36.31 4,613,149 36.131 -0.51%
2025-02-18 0 39.50 39.45 39.50 39.00 39.50 7,444,959 292,266,986 39.257 36.40 36.35 36.40 35.94 36.40 8,079,446 36.174 0.13%
2025-02-17 0 39.45 39.45 39.50 38.95 39.60 6,854,019 269,302,185 39.291 36.35 36.35 36.40 35.89 36.49 7,438,144 36.206 0.00%
2025-02-14 0 39.45 39.45 39.50 39.25 39.95 6,494,095 256,526,157 39.501 36.35 36.35 36.40 36.17 36.81 7,047,546 36.399 0.00%
2025-02-13 0 39.45 39.45 39.50 39.10 39.85 8,388,177 331,621,438 39.534 36.35 36.35 36.40 36.03 36.72 9,103,049 36.430 0.38%
2025-02-12 0 39.30 39.30 39.35 38.80 39.45 7,265,102 284,815,877 39.203 36.21 36.21 36.26 35.75 36.35 7,884,261 36.125 1.16%
2025-02-11 0 38.85 38.80 38.85 38.65 39.05 5,379,071 208,940,650 38.843 35.80 35.75 35.80 35.61 35.98 5,837,495 35.793 -0.51%
2025-02-10 0 39.05 39.00 39.05 38.70 39.20 5,516,254 214,843,521 38.947 35.98 35.94 35.98 35.66 36.12 5,986,370 35.889 0.00%
2025-02-07 0 39.05 39.05 39.10 38.85 39.30 6,223,466 242,750,255 39.006 35.98 35.98 36.03 35.80 36.21 6,753,853 35.942 0.26%
2025-02-06 0 38.95 38.90 38.95 38.30 39.05 5,783,386 224,267,493 38.778 35.89 35.85 35.89 35.29 35.98 6,276,268 35.733 1.17%
2025-02-05 0 38.50 38.45 38.50 38.30 39.15 7,737,619 298,725,968 38.607 35.48 35.43 35.48 35.29 36.08 8,397,048 35.575 -1.41%
2025-02-04 0 39.05 39.00 39.05 38.75 39.65 7,802,445 305,301,237 39.129 35.98 35.94 35.98 35.71 36.54 8,467,398 36.056 0.39%
2025-02-03 0 38.90 38.90 38.95 38.20 39.05 8,633,008 333,987,199 38.687 35.85 35.85 35.89 35.20 35.98 9,368,745 35.649 -0.77%
2025-01-28 0 39.20 39.20 39.30 39.20 40.20 3,526,282 139,383,403 39.527 36.12 36.12 36.21 36.12 37.04 3,826,805 36.423 -0.38%
2025-01-27 0 39.35 39.30 39.35 39.25 39.80 3,916,809 154,416,287 39.424 36.26 36.21 36.26 36.17 36.67 4,250,614 36.328 0.25%
2025-01-24 0 39.25 39.25 39.30 39.00 39.60 5,462,191 214,555,267 39.280 36.17 36.17 36.21 35.94 36.49 5,927,699 36.195 0.13%
2025-01-23 0 39.20 39.20 39.25 39.10 40.20 6,318,628 249,189,511 39.437 36.12 36.12 36.17 36.03 37.04 6,857,125 36.340 -2.00%
2025-01-22 0 40.00 39.90 40.00 39.70 40.15 4,723,515 188,789,411 39.968 36.86 36.77 36.86 36.58 37.00 5,126,071 36.829 0.00%
2025-01-21 0 40.00 39.95 40.00 39.85 40.40 4,911,349 196,568,015 40.023 36.86 36.81 36.86 36.72 37.23 5,329,912 36.880 -0.25%
2025-01-20 0 40.10 40.05 40.10 40.10 40.50 3,781,726 152,243,623 40.258 36.95 36.90 36.95 36.95 37.32 4,104,019 37.096 -0.25%
2025-01-17 0 40.20 40.15 40.20 39.50 40.30 5,205,136 208,533,700 40.063 37.04 37.00 37.04 36.40 37.14 5,648,737 36.917 1.39%
2025-01-16 0 39.65 39.60 39.65 39.55 40.15 5,249,583 208,772,313 39.769 36.54 36.49 36.54 36.44 37.00 5,696,972 36.646 -0.75%
2025-01-15 0 39.95 39.90 39.95 39.55 40.00 3,820,469 152,312,835 39.868 36.81 36.77 36.81 36.44 36.86 4,146,064 36.737 0.38%
2025-01-14 0 39.80 39.80 39.85 39.35 39.90 7,959,404 315,858,763 39.684 36.67 36.67 36.72 36.26 36.77 8,637,734 36.567 0.00%
2025-01-13 0 39.80 39.75 39.80 39.30 40.05 4,876,407 193,686,326 39.719 36.67 36.63 36.67 36.21 36.90 5,291,993 36.600 -1.36%
2025-01-10 0 40.35 40.30 40.35 40.10 40.90 4,607,674 185,886,332 40.343 37.18 37.14 37.18 36.95 37.69 5,000,357 37.175 -0.37%
2025-01-09 0 40.50 40.50 40.55 40.35 40.75 3,060,041 124,046,373 40.537 37.32 37.32 37.37 37.18 37.55 3,320,829 37.354 -0.12%
2025-01-08 0 40.55 40.55 40.60 40.40 41.10 5,808,409 236,128,549 40.653 37.37 37.37 37.41 37.23 37.87 6,303,423 37.460 -1.22%
2025-01-07 0 41.05 41.00 41.05 40.65 41.70 4,598,793 188,833,658 41.062 37.83 37.78 37.83 37.46 38.43 4,990,719 37.837 -0.61%
2025-01-06 0 41.30 41.15 41.30 40.95 41.80 3,892,729 160,524,878 41.237 38.06 37.92 38.06 37.73 38.52 4,224,482 37.999 0.36%
2025-01-03 0 41.15 41.10 41.15 40.90 41.55 2,627,730 108,033,904 41.113 37.92 37.87 37.92 37.69 38.29 2,851,675 37.884 0.24%
2025-01-02 0 41.05 40.95 41.10 40.70 41.50 4,164,402 170,658,280 40.980 37.83 37.73 37.87 37.50 38.24 4,519,308 37.762 -1.08%
2024-12-31 0 41.50 41.50 41.55 41.40 41.85 2,190,255 91,075,607 41.582 38.24 38.24 38.29 38.15 38.56 2,376,917 38.317 0.24%
2024-12-30 0 41.40 41.35 41.40 41.25 42.05 3,267,427 135,622,100 41.507 38.15 38.10 38.15 38.01 38.75 3,545,889 38.248 -0.96%
2024-12-27 0 41.80 41.75 41.80 41.35 42.20 3,075,686 128,730,458 41.854 38.52 38.47 38.52 38.10 38.89 3,337,807 38.567 0.36%
2024-12-24 0 41.65 41.60 41.65 41.45 41.95 1,999,516 83,485,781 41.753 38.38 38.33 38.38 38.19 38.66 2,169,922 38.474 0.48%
2024-12-23 0 41.45 41.40 41.45 40.75 41.50 4,020,775 165,699,584 41.211 38.19 38.15 38.19 37.55 38.24 4,363,440 37.975 2.09%
2024-12-20 0 40.60 40.60 40.65 40.40 40.80 5,380,303 218,448,896 40.602 37.41 37.41 37.46 37.23 37.60 5,838,832 37.413 -0.61%
2024-12-19 0 40.85 40.80 40.85 40.40 41.15 5,803,098 236,002,808 40.668 37.64 37.60 37.64 37.23 37.92 6,297,660 37.475 -0.73%
2024-12-18 0 41.15 41.10 41.15 40.65 41.50 6,763,986 278,017,773 41.103 37.92 37.87 37.92 37.46 38.24 7,340,438 37.875 -0.36%
2024-12-17 0 41.30 41.30 41.35 41.00 41.70 6,694,676 276,643,459 41.323 38.06 38.06 38.10 37.78 38.43 7,265,221 38.078 -0.60%
2024-12-16 0 41.55 41.50 41.55 41.30 42.35 6,107,028 254,289,426 41.639 38.29 38.24 38.29 38.06 39.02 6,627,492 38.369 -2.12%
2024-12-13 0 42.45 42.45 42.50 42.10 42.75 3,922,337 166,652,786 42.488 39.12 39.12 39.16 38.79 39.39 4,256,613 39.151 -1.05%
2024-12-12 0 42.90 42.85 42.90 42.65 43.20 4,556,045 195,679,926 42.950 39.53 39.48 39.53 39.30 39.81 4,944,328 39.577 0.70%
2024-12-11 0 42.60 42.55 42.60 42.40 43.35 5,418,079 231,725,852 42.769 39.25 39.21 39.25 39.07 39.95 5,879,828 39.410 -0.35%
2024-12-10 0 42.75 42.75 42.80 42.70 44.10 8,425,143 363,681,008 43.166 39.39 39.39 39.44 39.35 40.64 9,143,165 39.776 -0.93%
2024-12-09 0 43.15 43.10 43.15 42.10 43.15 7,752,414 331,083,431 42.707 39.76 39.72 39.76 38.79 39.76 8,413,104 39.353 1.89%
2024-12-06 0 42.35 42.35 42.45 42.10 42.65 4,874,738 206,458,207 42.353 39.02 39.02 39.12 38.79 39.30 5,290,181 39.027 0.71%
2024-12-05 0 42.05 42.00 42.05 41.55 42.10 3,701,811 155,155,035 41.913 38.75 38.70 38.75 38.29 38.79 4,017,293 38.622 0.36%
2024-12-04 0 41.90 41.80 41.90 41.20 41.95 3,747,105 156,288,253 41.709 38.61 38.52 38.61 37.96 38.66 4,066,447 38.434 0.72%
2024-12-03 0 41.60 41.55 41.60 40.55 41.65 8,921,160 368,183,947 41.271 38.33 38.29 38.33 37.37 38.38 9,681,454 38.030 2.21%
2024-12-02 0 40.70 40.65 40.70 40.50 41.15 3,917,254 159,635,276 40.752 37.50 37.46 37.50 37.32 37.92 4,251,097 37.552 0.49%
2024-11-29 0 40.50 40.50 40.55 40.20 40.90 4,950,893 200,738,698 40.546 37.32 37.32 37.37 37.04 37.69 5,372,827 37.362 0.75%
2024-11-28 0 40.20 40.15 40.20 40.05 40.75 2,680,842 107,928,225 40.259 37.04 37.00 37.04 36.90 37.55 2,909,313 37.097 -0.74%
2024-11-27 0 40.50 40.45 40.50 39.90 40.50 3,523,154 141,924,805 40.283 37.32 37.27 37.32 36.77 37.32 3,823,410 37.120 0.87%
2024-11-26 0 40.15 40.05 40.15 39.80 40.35 5,652,149 226,402,393 40.056 37.00 36.90 37.00 36.67 37.18 6,133,846 36.910 0.88%
2024-11-25 0 39.80 39.75 39.80 39.55 40.30 6,605,052 262,847,615 39.795 36.67 36.63 36.67 36.44 37.14 7,167,959 36.670 -0.25%
2024-11-22 0 39.90 39.85 39.90 39.65 40.65 4,941,608 197,843,756 40.036 36.77 36.72 36.77 36.54 37.46 5,362,750 36.892 -0.87%
2024-11-21 0 40.25 40.20 40.25 39.80 40.50 3,019,458 121,296,930 40.172 37.09 37.04 37.09 36.67 37.32 3,276,787 37.017 0.00%
2024-11-20 0 40.25 40.25 40.30 40.00 40.45 3,050,161 122,695,363 40.226 37.09 37.09 37.14 36.86 37.27 3,310,107 37.067 -0.12%
2024-11-19 0 40.30 40.25 40.30 40.10 40.55 3,234,422 130,381,500 40.311 37.14 37.09 37.14 36.95 37.37 3,510,071 37.145 0.75%
2024-11-18 0 40.00 39.95 40.00 39.85 40.85 3,960,781 158,867,975 40.110 36.86 36.81 36.86 36.72 37.64 4,298,333 36.960 -0.62%
2024-11-15 0 40.25 40.20 40.25 39.65 40.85 6,391,399 258,037,712 40.373 37.09 37.04 37.09 36.54 37.64 6,936,098 37.202 1.64%
2024-11-14 0 39.60 39.55 39.60 39.40 39.95 6,001,074 237,684,530 39.607 36.49 36.44 36.49 36.31 36.81 6,512,508 36.497 -1.00%
2024-11-13 0 40.00 39.95 40.00 39.60 40.15 7,067,603 282,107,323 39.916 36.86 36.81 36.86 36.49 37.00 7,669,930 36.781 -0.74%
2024-11-12 0 40.30 40.25 40.30 39.90 40.95 8,575,488 345,407,349 40.278 37.14 37.09 37.14 36.77 37.73 9,306,323 37.115 -1.35%
2024-11-11 0 40.85 40.80 40.85 40.50 40.85 4,952,556 201,651,269 40.717 37.64 37.60 37.64 37.32 37.64 5,374,631 37.519 -0.97%
2024-11-08 0 41.25 41.20 41.25 41.10 41.90 4,823,856 199,276,272 41.311 38.01 37.96 38.01 37.87 38.61 5,234,963 38.066 -0.24%
2024-11-07 0 41.35 41.30 41.35 40.50 41.50 4,905,298 201,951,406 41.170 38.10 38.06 38.10 37.32 38.24 5,323,346 37.937 0.73%
2024-11-06 0 41.05 41.00 41.05 40.55 41.50 7,414,926 303,206,213 40.891 37.83 37.78 37.83 37.37 38.24 8,046,854 37.680 -0.73%
2024-11-05 0 41.35 41.30 41.35 40.95 41.45 5,007,375 206,276,678 41.195 38.10 38.06 38.10 37.73 38.19 5,434,122 37.960 0.49%
2024-11-04 0 41.15 41.10 41.15 40.70 41.20 3,441,957 141,052,864 40.980 37.92 37.87 37.92 37.50 37.96 3,735,293 37.762 0.24%
2024-11-01 0 41.05 41.00 41.05 40.70 41.30 2,434,332 99,879,516 41.030 37.83 37.78 37.83 37.50 38.06 2,641,795 37.807 0.37%
2024-10-31 0 40.90 40.90 40.95 40.80 41.50 4,675,700 191,710,013 41.001 37.69 37.69 37.73 37.60 38.24 5,074,181 37.781 -0.73%
2024-10-30 0 41.20 41.15 41.20 40.90 41.50 7,211,338 296,916,505 41.174 37.96 37.92 37.96 37.69 38.24 7,825,915 37.940 -0.84%
2024-10-29 0 41.55 41.50 41.55 41.35 42.45 5,167,137 215,380,439 41.683 38.29 38.24 38.29 38.10 39.12 5,607,500 38.409 -0.72%
2024-10-28 0 41.85 41.80 41.85 41.35 41.95 3,559,440 148,512,372 41.724 38.56 38.52 38.56 38.10 38.66 3,862,789 38.447 0.24%
2024-10-25 0 41.75 41.70 41.75 41.50 42.00 2,842,850 118,554,277 41.703 38.47 38.43 38.47 38.24 38.70 3,085,128 38.428 -0.24%
2024-10-24 0 41.85 41.80 41.85 41.45 41.95 4,715,553 196,931,458 41.762 38.56 38.52 38.56 38.19 38.66 5,117,430 38.482 -0.12%
2024-10-23 0 41.90 41.85 41.90 41.75 42.55 4,215,082 177,251,902 42.052 38.61 38.56 38.61 38.47 39.21 4,574,307 38.749 -0.24%
2024-10-22 0 42.00 42.00 42.05 41.60 42.50 5,526,527 232,298,725 42.033 38.70 38.70 38.75 38.33 39.16 5,997,518 38.732 0.36%
2024-10-21 0 41.85 41.85 41.90 41.60 42.15 5,642,495 236,092,015 41.842 38.56 38.56 38.61 38.33 38.84 6,123,369 38.556 -0.36%
2024-10-18 0 42.00 42.00 42.05 41.25 42.30 6,515,466 273,415,650 41.964 38.70 38.70 38.75 38.01 38.98 7,070,738 38.669 1.57%
2024-10-17 0 41.35 41.30 41.35 41.15 42.40 8,175,256 340,262,639 41.621 38.10 38.06 38.10 37.92 39.07 8,871,982 38.352 -0.84%
2024-10-16 0 41.70 41.70 41.75 41.65 42.40 7,448,185 312,007,512 41.890 38.43 38.43 38.47 38.38 39.07 8,082,947 38.601 -0.71%
2024-10-15 0 42.00 41.95 42.00 41.65 43.20 11,843,078 499,362,371 42.165 38.70 38.66 38.70 38.38 39.81 12,852,389 38.854 -2.21%
2024-10-14 0 42.95 42.95 43.00 42.20 43.80 8,126,971 348,735,426 42.911 39.58 39.58 39.62 38.89 40.36 8,819,582 39.541 -1.83%
2024-10-10 0 43.75 43.75 43.80 43.45 44.55 9,290,922 407,657,310 43.877 40.31 40.31 40.36 40.04 41.05 10,082,729 40.431 1.63%
2024-10-09 0 43.05 43.05 43.10 41.85 44.35 12,489,114 537,763,169 43.059 39.67 39.67 39.72 38.56 40.87 13,553,483 39.677 -1.26%
2024-10-08 0 43.60 43.55 43.60 43.25 46.25 15,539,824 692,501,091 44.563 40.18 40.13 40.18 39.85 42.62 16,864,186 41.063 -4.70%
2024-10-07 0 45.75 45.70 45.75 44.95 46.35 7,360,610 336,038,011 45.654 42.16 42.11 42.16 41.42 42.71 7,987,909 42.068 0.88%
2024-10-04 0 45.35 45.30 45.35 44.05 45.45 8,507,532 382,921,303 45.010 41.79 41.74 41.79 40.59 41.88 9,232,576 41.475 1.11%
2024-10-03 0 44.85 44.80 44.85 44.40 45.70 11,101,599 499,870,567 45.027 41.33 41.28 41.33 40.91 42.11 12,047,719 41.491 -0.77%
2024-10-02 0 45.20 45.20 45.25 43.55 45.40 14,399,572 642,995,512 44.654 41.65 41.65 41.70 40.13 41.83 15,626,757 41.147 1.12%
2024-09-30 0 44.70 44.70 44.80 44.50 45.70 19,063,721 856,531,450 44.930 41.19 41.19 41.28 41.01 42.11 20,688,402 41.402 -0.33%
2024-09-27 0 44.85 44.80 44.85 43.75 44.85 18,461,846 818,643,072 44.342 41.33 41.28 41.33 40.31 41.33 20,035,233 40.860 1.70%
2024-09-26 0 44.10 44.05 44.10 43.20 44.90 15,033,981 658,783,504 43.820 40.64 40.59 40.64 39.81 41.37 16,315,233 40.378 -1.12%
2024-09-25 0 44.60 44.60 44.65 44.35 45.15 9,300,292 415,882,443 44.717 41.10 41.10 41.14 40.87 41.60 10,092,897 41.205 1.25%
2024-09-24 0 44.05 44.05 44.10 43.75 44.90 10,731,089 475,559,917 44.316 40.59 40.59 40.64 40.31 41.37 11,645,632 40.836 0.69%
2024-09-23 0 43.75 43.70 43.75 43.65 44.20 5,991,407 263,145,966 43.921 40.31 40.27 40.31 40.22 40.73 6,502,017 40.471 -0.57%
2024-09-20 0 44.00 43.90 44.00 43.05 44.00 13,262,051 581,207,087 43.825 40.54 40.45 40.54 39.67 40.54 14,392,292 40.383 2.56%
2024-09-19 0 42.90 42.90 43.00 42.55 43.25 8,541,801 367,123,162 42.980 39.53 39.53 39.62 39.21 39.85 9,269,765 39.604 0.12%
2024-09-17 0 42.85 42.80 42.85 41.70 43.30 8,441,919 361,793,489 42.857 39.48 39.44 39.48 38.43 39.90 9,161,371 39.491 2.27%
2024-09-16 0 41.90 41.85 41.90 41.25 41.90 1,890,952 78,845,586 41.696 38.61 38.56 38.61 38.01 38.61 2,052,106 38.422 0.84%
2024-09-13 0 41.55 41.55 41.60 41.50 42.30 4,198,176 175,368,328 41.773 38.29 38.29 38.33 38.24 38.98 4,555,960 38.492 0.94%
2024-09-12 0 41.85 41.85 41.90 41.15 42.10 5,259,738 219,487,261 41.730 37.93 37.93 37.97 37.30 38.16 5,803,398 37.820 0.60%
2024-09-11 0 41.60 41.55 41.60 41.30 42.10 7,061,890 293,908,968 41.619 37.70 37.66 37.70 37.43 38.16 7,791,826 37.720 -0.95%
2024-09-10 0 42.00 42.00 42.05 41.80 42.45 6,432,564 271,215,658 42.163 38.07 38.07 38.11 37.88 38.47 7,097,451 38.213 -1.18%
2024-09-09 0 42.50 42.45 42.50 42.25 42.85 11,345,009 482,688,862 42.546 38.52 38.47 38.52 38.29 38.84 12,517,659 38.561 -0.47%
2024-09-05 0 42.70 42.65 42.70 42.00 43.40 10,407,713 445,739,643 42.828 38.70 38.65 38.70 38.07 39.33 11,483,482 38.816 1.67%
2024-09-04 0 42.00 42.00 42.05 41.65 42.35 4,241,733 177,711,365 41.896 38.07 38.07 38.11 37.75 38.38 4,680,170 37.971 -0.83%
2024-09-03 0 42.35 42.35 42.40 41.65 42.70 3,302,123 139,200,896 42.155 38.38 38.38 38.43 37.75 38.70 3,643,439 38.206 -0.94%
2024-09-02 0 42.75 42.75 42.80 42.20 43.05 7,022,165 299,204,680 42.609 38.75 38.75 38.79 38.25 39.02 7,747,994 38.617 -0.70%
2024-08-30 0 43.05 43.05 43.25 43.05 44.15 15,541,043 674,211,282 43.383 39.02 39.02 39.20 39.02 40.01 17,147,406 39.319 0.00%
2024-08-29 0 43.05 43.00 43.05 42.50 43.15 5,486,288 235,326,562 42.894 39.02 38.97 39.02 38.52 39.11 6,053,365 38.875 0.12%
2024-08-28 0 43.00 43.00 43.05 42.75 43.70 7,855,194 339,321,742 43.197 38.97 38.97 39.02 38.75 39.61 8,667,128 39.150 0.12%
2024-08-27 0 42.95 42.90 42.95 42.15 42.95 5,999,117 255,900,377 42.656 38.93 38.88 38.93 38.20 38.93 6,619,202 38.660 1.54%
2024-08-26 0 42.30 42.25 42.30 41.35 42.30 7,131,348 299,975,233 42.064 38.34 38.29 38.34 37.48 38.34 7,868,463 38.124 2.30%
2024-08-23 0 41.35 41.30 41.35 41.05 41.60 3,661,607 151,292,372 41.319 37.48 37.43 37.48 37.20 37.70 4,040,080 37.448 -0.24%
2024-08-22 0 41.45 41.40 41.45 40.75 41.50 7,029,823 290,044,579 41.259 37.57 37.52 37.57 36.93 37.61 7,756,444 37.394 2.09%
2024-08-21 0 40.60 40.60 40.65 40.20 41.25 5,407,400 219,222,731 40.541 36.80 36.80 36.84 36.43 37.39 5,966,323 36.743 -1.58%
2024-08-20 0 41.25 41.20 41.25 40.90 42.05 5,287,585 218,653,731 41.352 37.39 37.34 37.39 37.07 38.11 5,834,124 37.478 0.24%
2024-08-19 0 41.15 41.10 41.15 39.40 41.30 9,761,895 397,567,864 40.727 37.30 37.25 37.30 35.71 37.43 10,770,910 36.911 4.57%
2024-08-16 0 39.35 39.30 39.35 38.75 39.95 18,291,765 718,023,590 39.254 35.66 35.62 35.66 35.12 36.21 20,182,450 35.577 -3.67%
2024-08-15 0 40.85 40.80 40.85 40.70 41.45 4,368,165 179,115,400 41.005 37.02 36.98 37.02 36.89 37.57 4,819,670 37.163 -1.09%
2024-08-14 0 41.30 41.30 41.35 40.70 41.45 4,592,719 189,218,644 41.200 37.43 37.43 37.48 36.89 37.57 5,067,435 37.340 1.47%
2024-08-13 0 40.70 40.65 40.70 40.25 40.75 4,183,094 169,535,478 40.529 36.89 36.84 36.89 36.48 36.93 4,615,470 36.732 0.74%
2024-08-12 0 40.40 40.35 40.40 40.15 40.75 3,291,266 132,909,977 40.383 36.62 36.57 36.62 36.39 36.93 3,631,460 36.600 0.12%
2024-08-09 0 40.35 40.30 40.35 39.95 40.55 3,677,533 148,260,547 40.315 36.57 36.52 36.57 36.21 36.75 4,057,652 36.539 1.25%
2024-08-08 0 39.85 39.80 39.85 39.30 40.05 3,623,466 143,814,432 39.690 36.12 36.07 36.12 35.62 36.30 3,997,997 35.972 -0.50%
2024-08-07 0 40.05 40.05 40.10 39.35 40.30 4,383,216 175,114,110 39.951 36.30 36.30 36.34 35.66 36.52 4,836,277 36.208 1.91%
2024-08-06 0 39.30 39.25 39.30 39.15 40.20 6,712,302 265,155,502 39.503 35.62 35.57 35.62 35.48 36.43 7,406,103 35.802 -1.26%
2024-08-05 0 39.80 39.75 39.80 39.15 40.55 6,638,171 263,862,822 39.749 36.07 36.03 36.07 35.48 36.75 7,324,310 36.026 -0.75%
2024-08-02 0 40.10 40.05 40.10 39.80 40.90 4,908,487 197,187,359 40.173 36.34 36.30 36.34 36.07 37.07 5,415,841 36.409 -2.67%
2024-08-01 0 41.20 41.20 41.25 40.40 41.50 5,173,665 212,502,496 41.074 37.34 37.34 37.39 36.62 37.61 5,708,429 37.226 0.49%
2024-07-31 0 41.00 41.00 41.05 40.60 41.25 5,793,526 237,430,767 40.982 37.16 37.16 37.20 36.80 37.39 6,392,360 37.143 0.49%
2024-07-30 0 40.80 40.75 40.80 40.65 41.60 7,477,213 307,049,596 41.065 36.98 36.93 36.98 36.84 37.70 8,250,077 37.218 -1.57%
2024-07-29 0 41.45 41.40 41.45 40.50 41.60 5,169,955 213,592,550 41.314 37.57 37.52 37.57 36.71 37.70 5,704,335 37.444 2.47%
2024-07-26 0 40.45 40.45 40.50 40.10 40.90 2,822,312 114,329,045 40.509 36.66 36.66 36.71 36.34 37.07 3,114,034 36.714 1.00%
2024-07-25 0 40.05 40.00 40.05 39.90 40.95 7,128,953 286,092,846 40.131 36.30 36.25 36.30 36.16 37.11 7,865,820 36.372 -2.20%
2024-07-24 0 40.95 40.90 40.95 40.70 41.20 2,769,758 113,397,593 40.941 37.11 37.07 37.11 36.89 37.34 3,056,047 37.106 -0.24%
2024-07-23 0 41.05 41.05 41.10 40.70 41.55 5,095,790 209,707,223 41.153 37.20 37.20 37.25 36.89 37.66 5,622,504 37.298 0.24%
2024-07-22 0 40.95 40.90 40.95 40.10 41.05 2,799,284 113,865,312 40.677 37.11 37.07 37.11 36.34 37.20 3,088,625 36.866 0.12%
2024-07-19 0 40.90 40.80 40.90 39.80 41.00 6,472,800 262,865,892 40.611 37.07 36.98 37.07 36.07 37.16 7,141,846 36.806 0.12%
2024-07-18 0 40.85 40.80 40.85 40.55 41.25 5,498,408 224,990,325 40.919 37.02 36.98 37.02 36.75 37.39 6,066,738 37.086 0.86%
2024-07-17 0 40.50 40.45 40.50 39.70 40.70 4,151,953 167,826,945 40.421 36.71 36.66 36.71 35.98 36.89 4,581,110 36.635 1.38%
2024-07-16 0 39.95 39.90 39.95 39.45 40.30 3,978,223 158,789,451 39.915 36.21 36.16 36.21 35.75 36.52 4,389,423 36.175 -0.50%
2024-07-15 0 40.15 40.10 40.15 39.90 40.55 6,755,790 271,799,540 40.232 36.39 36.34 36.39 36.16 36.75 7,454,086 36.463 -1.59%
2024-07-12 0 40.80 40.80 40.85 38.75 40.95 12,222,351 492,166,451 40.268 36.98 36.98 37.02 35.12 37.11 13,485,685 36.495 5.43%
2024-07-11 0 38.70 38.65 38.70 37.05 38.80 7,358,913 281,805,380 38.294 35.07 35.03 35.07 33.58 35.17 8,119,550 34.707 4.74%
2024-07-10 0 36.95 36.95 37.00 36.90 37.35 5,011,938 185,385,459 36.989 33.49 33.49 33.53 33.44 33.85 5,529,985 33.524 -0.54%
2024-07-09 0 37.15 37.10 37.15 36.90 37.35 4,648,433 172,473,786 37.104 33.67 33.62 33.67 33.44 33.85 5,128,907 33.628 0.13%
2024-07-08 0 37.10 37.10 37.15 36.90 37.60 4,752,010 176,562,085 37.155 33.62 33.62 33.67 33.44 34.08 5,243,190 33.675 -0.93%
2024-07-05 0 37.45 37.40 37.45 37.30 38.00 5,160,734 193,899,198 37.572 33.94 33.90 33.94 33.81 34.44 5,694,161 34.052 -1.19%
2024-07-04 0 37.90 37.85 37.90 37.60 38.20 5,886,995 222,971,382 37.875 34.35 34.30 34.35 34.08 34.62 6,495,490 34.327 -0.13%
2024-07-03 0 37.95 37.95 38.00 37.80 38.50 7,033,559 267,558,500 38.040 34.39 34.39 34.44 34.26 34.89 7,760,566 34.477 -0.26%
2024-07-02 0 38.05 38.00 38.05 36.95 38.15 9,007,135 339,860,760 37.732 34.49 34.44 34.49 33.49 34.58 9,938,136 34.198 1.74%
2024-06-28 0 37.40 37.35 37.40 36.50 37.60 6,285,394 234,722,178 37.344 33.90 33.85 33.90 33.08 34.08 6,935,069 33.846 1.49%
2024-06-27 0 36.85 36.80 36.85 36.60 37.40 4,715,506 173,789,964 36.855 33.40 33.35 33.40 33.17 33.90 5,202,913 33.402 -1.47%
2024-06-26 0 37.40 37.35 37.40 36.15 37.50 8,750,948 325,115,017 37.152 33.90 33.85 33.90 32.76 33.99 9,655,469 33.672 2.33%
2024-06-25 0 36.55 36.55 36.60 36.30 37.35 8,436,800 308,651,806 36.584 33.13 33.13 33.17 32.90 33.85 9,308,850 33.157 -0.54%
2024-06-24 0 36.75 36.70 36.75 36.25 36.75 5,067,313 185,229,598 36.554 33.31 33.26 33.31 32.85 33.31 5,591,084 33.129 0.55%
2024-06-21 0 36.55 36.55 36.60 36.50 37.25 8,104,883 296,977,809 36.642 33.13 33.13 33.17 33.08 33.76 8,942,625 33.209 -1.88%
2024-06-20 0 37.25 37.25 37.30 37.10 37.95 4,108,310 153,444,252 37.350 33.76 33.76 33.81 33.62 34.39 4,532,956 33.851 -1.19%
2024-06-19 0 37.70 37.70 37.75 37.25 37.85 3,505,285 132,069,909 37.677 34.17 34.17 34.21 33.76 34.30 3,867,600 34.148 1.89%
2024-06-18 0 37.00 37.00 37.05 36.65 37.20 6,843,951 252,641,569 36.915 33.53 33.53 33.58 33.22 33.72 7,551,360 33.456 1.09%
2024-06-17 0 36.60 36.55 36.60 36.50 37.10 5,120,901 187,918,919 36.696 33.17 33.13 33.17 33.08 33.62 5,650,211 33.259 -0.68%
2024-06-14 0 36.85 36.85 36.95 36.85 37.60 7,887,589 292,279,310 37.056 33.40 33.40 33.49 33.40 34.08 8,702,871 33.584 -1.34%
2024-06-13 0 37.35 37.30 37.35 37.10 37.90 4,878,562 182,170,299 37.341 33.85 33.81 33.85 33.62 34.35 5,382,823 33.843 -0.40%
2024-06-12 0 37.50 37.50 37.55 37.30 37.90 5,598,031 210,213,890 37.551 33.99 33.99 34.03 33.81 34.35 6,176,658 34.034 -1.19%
2024-06-11 0 37.95 37.90 37.95 37.55 38.30 7,543,740 285,786,796 37.884 34.39 34.35 34.39 34.03 34.71 8,323,481 34.335 -1.81%
2024-06-07 0 38.65 38.60 38.65 38.55 39.20 4,690,340 181,655,204 38.730 35.03 34.98 35.03 34.94 35.53 5,175,146 35.101 -0.51%
2024-06-06 0 38.85 38.80 38.85 38.50 39.80 3,486,843 135,873,909 38.968 35.21 35.17 35.21 34.89 36.07 3,847,252 35.317 -0.89%
2024-06-05 0 39.20 39.15 39.20 38.85 39.70 6,420,862 252,149,723 39.270 35.53 35.48 35.53 35.21 35.98 7,084,539 35.592 1.29%
2024-06-04 0 38.70 38.60 38.70 38.25 38.85 5,064,282 195,673,444 38.638 35.07 34.98 35.07 34.67 35.21 5,587,740 35.018 0.39%
2024-06-03 0 38.55 38.50 38.55 38.40 39.00 4,002,702 154,078,947 38.494 34.94 34.89 34.94 34.80 35.35 4,416,432 34.888 1.18%
2024-05-31 0 38.10 38.05 38.10 38.00 38.65 9,364,509 358,007,671 38.230 34.53 34.49 34.53 34.44 35.03 10,332,449 34.649 0.13%
2024-05-30 0 38.05 38.00 38.05 37.85 39.10 8,463,563 324,147,817 38.299 34.49 34.44 34.49 34.30 35.44 9,338,379 34.711 -2.93%
2024-05-29 0 39.20 39.15 39.20 39.00 40.00 5,875,339 230,765,719 39.277 35.53 35.48 35.53 35.35 36.25 6,482,630 35.598 -2.00%
2024-05-28 0 40.00 39.95 40.00 39.90 40.40 5,941,043 238,408,468 40.129 36.25 36.21 36.25 36.16 36.62 6,555,125 36.370 0.82%
2024-05-27 0 41.45 41.40 41.45 40.90 41.55 4,102,000 169,425,662 41.303 35.96 35.91 35.96 35.48 36.05 4,728,480 35.831 0.48%
2024-05-24 0 41.25 41.20 41.25 41.05 41.90 5,482,993 226,603,266 41.328 35.78 35.74 35.78 35.61 36.35 6,320,385 35.853 -0.84%
2024-05-23 0 41.60 41.55 41.60 41.55 42.10 3,969,145 165,490,783 41.694 36.09 36.05 36.09 36.05 36.52 4,575,334 36.170 -1.07%
2024-05-22 0 42.05 42.00 42.05 41.95 42.35 4,183,203 176,100,275 42.097 36.48 36.44 36.48 36.39 36.74 4,822,084 36.520 0.12%
2024-05-21 0 42.00 41.95 42.00 41.65 42.30 6,763,048 283,853,647 41.971 36.44 36.39 36.44 36.13 36.70 7,795,937 36.410 -1.06%
2024-05-20 0 42.45 42.40 42.45 42.00 42.75 5,421,359 230,426,972 42.504 36.83 36.78 36.83 36.44 37.09 6,249,338 36.872 0.47%
2024-05-17 0 42.25 42.20 42.25 41.60 42.25 6,250,786 262,449,983 41.987 36.65 36.61 36.65 36.09 36.65 7,205,440 36.424 1.08%
2024-05-16 0 41.80 41.80 41.85 41.40 42.00 8,831,021 369,538,586 41.846 36.26 36.26 36.31 35.91 36.44 10,179,742 36.301 0.84%
2024-05-14 0 41.45 41.40 41.45 41.25 42.30 9,126,910 379,373,863 41.567 35.96 35.91 35.96 35.78 36.70 10,520,821 36.059 -1.19%
2024-05-13 0 41.95 41.90 41.95 40.90 42.00 7,186,398 299,969,933 41.741 36.39 36.35 36.39 35.48 36.44 8,283,944 36.211 1.94%
2024-05-10 0 41.15 41.10 41.15 39.65 41.35 13,358,106 543,375,990 40.678 35.70 35.65 35.70 34.40 35.87 15,398,228 35.288 3.91%
2024-05-09 0 39.60 39.60 39.65 39.15 39.80 5,436,024 214,962,152 39.544 34.35 34.35 34.40 33.96 34.53 6,266,243 34.305 1.41%
2024-05-08 0 39.05 39.00 39.05 39.00 39.95 6,024,128 236,689,792 39.290 33.88 33.83 33.88 33.83 34.66 6,944,165 34.085 -1.39%
2024-05-07 0 39.60 39.55 39.60 38.75 39.70 5,061,995 199,534,093 39.418 34.35 34.31 34.35 33.62 34.44 5,835,090 34.196 1.02%
2024-05-06 0 39.20 39.10 39.20 38.80 39.40 6,108,176 238,805,847 39.096 34.01 33.92 34.01 33.66 34.18 7,041,050 33.916 -0.25%
2024-05-03 0 39.30 39.25 39.30 39.05 39.70 5,469,446 215,613,937 39.422 34.09 34.05 34.09 33.88 34.44 6,304,769 34.199 -0.25%
2024-05-02 0 39.40 39.25 39.40 37.95 39.45 6,559,385 256,244,472 39.065 34.18 34.05 34.18 32.92 34.22 7,561,170 33.890 3.01%
2024-04-30 0 38.25 38.25 38.30 38.25 39.00 6,920,310 266,225,406 38.470 33.18 33.18 33.23 33.18 33.83 7,977,217 33.373 -1.03%
2024-04-29 0 38.65 38.60 38.65 38.35 39.45 8,273,310 321,095,002 38.811 33.53 33.49 33.53 33.27 34.22 9,536,855 33.669 1.05%
2024-04-26 0 38.25 38.25 38.30 38.10 38.70 8,216,508 315,803,957 38.435 33.18 33.18 33.23 33.05 33.57 9,471,378 33.343 0.13%
2024-04-25 0 38.20 38.15 38.20 37.40 38.30 6,181,488 234,838,690 37.991 33.14 33.10 33.14 32.44 33.23 7,125,558 32.957 1.06%
2024-04-24 0 37.80 37.70 37.80 36.85 37.85 6,223,244 233,814,690 37.571 32.79 32.71 32.79 31.97 32.84 7,173,692 32.593 2.16%
2024-04-23 0 37.00 36.95 37.00 36.60 37.10 4,499,892 166,173,116 36.928 32.10 32.05 32.10 31.75 32.18 5,187,140 32.036 1.09%
2024-04-22 0 36.60 36.50 36.60 35.90 36.90 5,151,447 188,221,792 36.538 31.75 31.66 31.75 31.14 32.01 5,938,204 31.697 2.09%
2024-04-19 0 35.85 35.80 35.85 35.45 35.95 5,806,276 207,603,855 35.755 31.10 31.06 31.10 30.75 31.19 6,693,042 31.018 0.28%
2024-04-18 0 35.75 35.75 35.85 35.45 36.25 6,452,114 231,364,772 35.859 31.01 31.01 31.10 30.75 31.45 7,437,516 31.108 0.42%
2024-04-17 0 35.60 35.55 35.60 35.35 35.85 5,975,767 212,289,240 35.525 30.88 30.84 30.88 30.67 31.10 6,888,419 30.818 -0.56%
2024-04-16 0 35.80 35.80 35.90 35.70 36.45 8,563,683 308,451,068 36.019 31.06 31.06 31.14 30.97 31.62 9,871,575 31.246 -2.45%
2024-04-15 0 36.70 36.65 36.70 36.55 37.20 5,727,296 210,503,835 36.754 31.84 31.79 31.84 31.71 32.27 6,602,000 31.885 -1.48%
2024-04-12 0 37.25 37.25 37.30 37.05 37.80 10,005,131 374,073,294 37.388 32.31 32.31 32.36 32.14 32.79 11,533,169 32.435 -1.59%
2024-04-11 0 37.85 37.85 37.90 37.65 38.00 6,793,305 257,226,151 37.865 32.84 32.84 32.88 32.66 32.97 7,830,815 32.848 -1.43%
2024-04-10 0 38.40 38.40 38.45 38.20 38.55 6,973,424 267,529,323 38.364 33.31 33.31 33.36 33.14 33.44 8,038,443 33.281 0.13%
2024-04-09 0 38.35 38.35 38.40 38.25 38.90 4,857,551 186,888,666 38.474 33.27 33.27 33.31 33.18 33.75 5,599,423 33.376 0.00%
2024-04-08 0 38.35 38.30 38.35 37.90 38.75 6,429,740 245,891,301 38.243 33.27 33.23 33.27 32.88 33.62 7,411,725 33.176 0.26%
2024-04-05 0 38.25 38.20 38.30 37.70 38.80 7,577,520 289,874,290 38.255 33.18 33.14 33.23 32.71 33.66 8,734,800 33.186 -1.67%
2024-04-03 0 38.90 38.85 38.90 38.55 39.05 6,619,947 257,048,538 38.829 33.75 33.70 33.75 33.44 33.88 7,630,981 33.685 -0.64%
2024-04-02 0 39.15 39.10 39.15 38.25 39.15 8,976,759 349,054,863 38.884 33.96 33.92 33.96 33.18 33.96 10,347,738 33.732 3.57%
2024-03-28 0 37.80 37.80 37.90 37.60 38.30 7,827,990 296,461,198 37.872 32.79 32.79 32.88 32.62 33.23 9,023,523 32.854 0.27%
2024-03-27 0 37.70 37.65 37.70 37.40 38.10 10,133,642 383,197,535 37.814 32.71 32.66 32.71 32.44 33.05 11,681,307 32.804 -1.05%
2024-03-26 0 38.10 38.10 38.15 38.10 39.15 10,197,346 392,048,148 38.446 33.05 33.05 33.10 33.05 33.96 11,754,740 33.352 -1.42%
2024-03-25 0 38.65 38.60 38.65 38.65 39.50 9,016,150 350,119,460 38.832 33.53 33.49 33.53 33.53 34.27 10,393,145 33.688 -1.78%
2024-03-22 0 39.35 39.35 39.40 38.90 40.20 14,364,623 564,234,505 39.279 34.14 34.14 34.18 33.75 34.87 16,558,466 34.075 -2.60%
2024-03-21 0 40.40 40.35 40.40 40.20 40.90 7,229,497 292,427,308 40.449 35.05 35.00 35.05 34.87 35.48 8,333,625 35.090 1.25%
2024-03-20 0 39.90 39.90 39.95 39.85 40.45 5,054,603 202,396,193 40.042 34.61 34.61 34.66 34.57 35.09 5,826,569 34.737 -1.24%
2024-03-19 0 40.40 40.35 40.40 40.05 40.65 4,129,836 166,623,310 40.346 35.05 35.00 35.05 34.74 35.26 4,760,567 35.001 -0.62%
2024-03-18 0 40.65 40.60 40.65 40.60 41.40 5,091,352 208,214,290 40.896 35.26 35.22 35.26 35.22 35.91 5,868,931 35.477 -0.97%
2024-03-15 0 41.05 41.00 41.05 40.75 41.55 9,105,178 374,291,013 41.107 35.61 35.57 35.61 35.35 36.05 10,495,770 35.661 -1.32%
2024-03-14 0 41.60 41.55 41.60 41.20 41.95 5,324,345 221,442,264 41.591 36.09 36.05 36.09 35.74 36.39 6,137,508 36.080 0.12%
2024-03-13 0 41.55 41.50 41.55 41.10 41.60 4,384,422 181,526,323 41.403 36.05 36.00 36.05 35.65 36.09 5,054,035 35.917 0.00%
2024-03-12 0 41.55 41.50 41.55 40.70 41.60 6,077,956 250,393,196 41.197 36.05 36.00 36.05 35.31 36.09 7,006,214 35.739 1.71%
2024-03-11 0 40.85 40.75 40.85 40.60 41.30 5,526,549 226,054,436 40.903 35.44 35.35 35.44 35.22 35.83 6,370,594 35.484 0.86%
2024-03-08 0 40.50 40.50 40.55 40.10 40.85 6,001,907 243,159,599 40.514 35.13 35.13 35.18 34.79 35.44 6,918,551 35.146 0.87%
2024-03-07 0 40.15 40.10 40.15 39.80 40.45 4,694,131 188,402,324 40.136 34.83 34.79 34.83 34.53 35.09 5,411,044 34.818 0.88%
2024-03-06 0 39.80 39.75 39.80 39.15 40.20 5,103,620 203,122,945 39.800 34.53 34.48 34.53 33.96 34.87 5,883,073 34.527 1.40%
2024-03-05 0 39.25 39.20 39.25 39.05 39.70 6,607,871 259,386,457 39.254 34.05 34.01 34.05 33.88 34.44 7,617,061 34.053 -0.88%
2024-03-04 0 39.60 39.60 39.65 39.35 40.00 6,173,712 244,999,614 39.684 34.35 34.35 34.40 34.14 34.70 7,116,595 34.427 0.25%
2024-03-01 0 39.50 39.50 39.55 39.25 39.80 6,457,452 255,842,869 39.620 34.27 34.27 34.31 34.05 34.53 7,443,669 34.371 -0.63%
2024-02-29 0 39.75 39.75 39.95 39.75 40.60 11,005,855 439,678,492 39.950 34.48 34.48 34.66 34.48 35.22 12,686,729 34.657 -1.85%
2024-02-28 0 40.50 40.50 40.55 40.50 41.45 7,230,120 294,830,163 40.778 35.13 35.13 35.18 35.13 35.96 8,334,343 35.375 -1.34%
2024-02-27 0 41.05 41.05 41.15 40.55 41.70 7,618,336 312,318,012 40.996 35.61 35.61 35.70 35.18 36.18 8,781,850 35.564 -1.56%
2024-02-26 0 41.70 41.70 41.80 41.70 42.30 4,058,902 170,099,507 41.908 36.18 36.18 36.26 36.18 36.70 4,678,800 36.355 -1.18%
2024-02-23 0 42.20 42.20 42.25 42.15 42.85 5,481,467 232,111,493 42.345 36.61 36.61 36.65 36.57 37.17 6,318,626 36.734 -0.94%
2024-02-22 0 42.60 42.45 42.60 42.10 42.80 4,253,901 180,638,287 42.464 36.96 36.83 36.96 36.52 37.13 4,903,580 36.838 0.00%
2024-02-21 0 42.60 42.55 42.60 41.60 43.10 10,071,845 429,609,002 42.654 36.96 36.91 36.96 36.09 37.39 11,610,072 37.003 1.07%
2024-02-20 0 42.15 42.10 42.15 41.40 42.15 3,211,948 134,382,336 41.838 36.57 36.52 36.57 35.91 36.57 3,702,494 36.295 1.08%
2024-02-19 0 41.70 41.70 41.75 41.55 42.45 3,475,773 145,461,727 41.850 36.18 36.18 36.22 36.05 36.83 4,006,612 36.305 -1.65%
2024-02-16 0 42.40 42.15 42.40 41.20 42.40 8,399,523 354,171,263 42.166 36.78 36.57 36.78 35.74 36.78 9,682,344 36.579 3.04%
2024-02-15 0 41.15 41.10 41.15 40.70 41.35 3,009,336 123,634,964 41.084 35.70 35.65 35.70 35.31 35.87 3,468,938 35.641 0.00%
2024-02-14 0 41.15 41.10 41.15 39.95 41.20 3,967,567 161,971,588 40.824 35.70 35.65 35.70 34.66 35.74 4,573,515 35.415 0.73%
2024-02-09 0 40.85 40.80 40.85 40.20 41.05 2,537,167 103,188,403 40.671 35.44 35.39 35.44 34.87 35.61 2,924,657 35.282 -0.49%
2024-02-08 0 41.05 41.05 41.10 40.85 42.15 4,613,776 190,444,968 41.277 35.61 35.61 35.65 35.44 36.57 5,318,417 35.809 -1.44%
2024-02-07 0 41.65 41.55 41.65 41.35 41.90 5,102,272 212,478,304 41.644 36.13 36.05 36.13 35.87 36.35 5,881,519 36.126 0.60%
2024-02-06 0 41.40 41.35 41.40 40.65 41.50 6,370,459 261,996,688 41.127 35.91 35.87 35.91 35.26 36.00 7,343,390 35.678 2.10%
2024-02-05 0 40.55 40.55 40.60 40.10 41.00 4,096,607 166,266,376 40.586 35.18 35.18 35.22 34.79 35.57 4,722,263 35.209 -0.25%
2024-02-02 0 40.65 40.65 40.70 40.30 41.40 3,553,665 144,952,012 40.789 35.26 35.26 35.31 34.96 35.91 4,096,400 35.385 0.49%
2024-02-01 0 40.45 40.40 40.45 39.90 40.80 2,980,145 120,466,902 40.423 35.09 35.05 35.09 34.61 35.39 3,435,289 35.067 0.12%
2024-01-31 0 40.40 40.30 40.40 39.75 40.60 5,551,652 223,747,015 40.303 35.05 34.96 35.05 34.48 35.22 6,399,530 34.963 -0.49%
2024-01-30 0 40.60 40.60 40.65 40.50 41.25 5,352,638 218,143,519 40.754 35.22 35.22 35.26 35.13 35.78 6,170,122 35.355 -1.81%
2024-01-29 0 41.35 41.25 41.35 40.45 41.45 6,489,141 267,236,798 41.182 35.87 35.78 35.87 35.09 35.96 7,480,198 35.726 2.86%
2024-01-26 0 40.20 40.15 40.20 40.00 40.75 3,719,340 150,030,692 40.338 34.87 34.83 34.87 34.70 35.35 4,287,378 34.994 0.00%
2024-01-25 0 40.20 40.20 40.25 39.30 40.40 6,130,296 245,521,363 40.050 34.87 34.87 34.92 34.09 35.05 7,066,548 34.744 1.52%
2024-01-24 0 39.60 39.55 39.60 38.30 39.75 6,711,430 261,908,919 39.024 34.35 34.31 34.35 33.23 34.48 7,736,436 33.854 2.33%
2024-01-23 0 38.70 38.60 38.70 38.20 39.05 5,355,499 206,926,333 38.638 33.57 33.49 33.57 33.14 33.88 6,173,420 33.519 1.44%
2024-01-22 0 38.15 38.10 38.15 37.75 39.20 5,045,299 192,693,878 38.193 33.10 33.05 33.10 32.75 34.01 5,815,844 33.133 -1.80%
2024-01-19 0 38.85 38.80 38.85 38.50 39.70 4,252,461 165,715,721 38.969 33.70 33.66 33.70 33.40 34.44 4,901,920 33.806 -0.64%
2024-01-18 0 39.10 39.00 39.10 38.45 39.45 5,674,020 221,192,339 38.983 33.92 33.83 33.92 33.36 34.22 6,540,587 33.818 1.30%
2024-01-17 0 38.60 38.60 38.65 38.50 40.20 9,864,844 383,934,668 38.919 33.49 33.49 33.53 33.40 34.87 11,371,456 33.763 -3.98%
2024-01-16 0 40.20 40.20 40.25 40.20 41.15 3,516,234 142,586,694 40.551 34.87 34.87 34.92 34.87 35.70 4,053,252 35.178 -2.07%
2024-01-15 0 41.05 41.05 41.10 40.60 41.10 2,280,159 93,307,706 40.922 35.61 35.61 35.65 35.22 35.65 2,628,397 35.500 0.98%
2024-01-12 0 40.65 40.65 40.80 40.55 41.10 2,901,998 118,340,251 40.779 35.26 35.26 35.39 35.18 35.65 3,345,207 35.376 -0.73%
2024-01-11 0 40.95 40.95 41.00 40.80 41.45 3,323,674 136,793,435 41.157 35.52 35.52 35.57 35.39 35.96 3,831,284 35.704 0.37%
2024-01-10 0 40.80 40.75 40.80 40.70 41.20 2,636,087 107,757,818 40.878 35.39 35.35 35.39 35.31 35.74 3,038,685 35.462 -0.61%
2024-01-09 0 41.05 41.00 41.05 40.85 41.35 3,236,814 133,006,256 41.092 35.61 35.57 35.61 35.44 35.87 3,731,158 35.647 0.98%
2024-01-08 0 40.65 40.60 40.65 40.50 41.40 3,271,763 133,423,536 40.780 35.26 35.22 35.26 35.13 35.91 3,771,444 35.377 -0.37%
2024-01-05 0 40.80 40.80 40.85 40.60 41.15 2,731,319 111,629,831 40.870 35.39 35.39 35.44 35.22 35.70 3,148,461 35.455 -0.49%
2024-01-04 0 41.00 40.95 41.00 40.85 41.45 2,800,255 114,958,619 41.053 35.57 35.52 35.57 35.44 35.96 3,227,925 35.614 -0.85%
2024-01-03 0 41.35 41.35 41.40 40.80 41.55 3,498,817 144,520,036 41.305 35.87 35.87 35.91 35.39 36.05 4,033,175 35.833 0.24%
2024-01-02 0 41.25 41.25 41.30 41.00 42.05 2,782,895 114,773,257 41.242 35.78 35.78 35.83 35.57 36.48 3,207,914 35.778 -1.43%
2023-12-29 0 41.85 41.80 41.85 41.50 42.05 2,945,007 122,918,706 41.738 36.31 36.26 36.31 36.00 36.48 3,394,784 36.208 -0.24%
2023-12-28 0 41.95 41.95 42.00 41.10 42.00 4,218,901 176,174,137 41.758 36.39 36.39 36.44 35.65 36.44 4,863,234 36.226 1.33%
2023-12-27 0 41.40 41.40 41.45 40.80 41.50 3,490,696 144,085,946 41.277 35.91 35.91 35.96 35.39 36.00 4,023,814 35.808 1.22%
2023-12-22 0 40.90 40.85 40.90 40.55 41.45 8,672,294 355,641,736 41.009 35.48 35.44 35.48 35.18 35.96 9,996,774 35.576 0.62%
2023-12-21 0 40.65 40.60 40.65 40.25 40.70 3,614,332 146,317,335 40.483 35.26 35.22 35.26 34.92 35.31 4,166,332 35.119 -0.12%
2023-12-20 0 40.70 40.65 40.70 40.50 41.30 5,578,259 227,363,195 40.759 35.31 35.26 35.31 35.13 35.83 6,430,201 35.359 -0.61%
2023-12-19 0 40.95 40.95 41.00 40.65 41.25 2,516,416 102,958,764 40.915 35.52 35.52 35.57 35.26 35.78 2,900,737 35.494 -0.73%
2023-12-18 0 41.25 41.20 41.25 40.70 41.35 4,587,530 188,423,835 41.073 35.78 35.74 35.78 35.31 35.87 5,288,162 35.631 -0.12%
2023-12-15 0 41.30 41.25 41.30 40.60 41.70 10,736,226 442,631,428 41.228 35.83 35.78 35.83 35.22 36.18 12,375,921 35.766 3.12%
2023-12-14 0 40.05 40.05 40.10 39.35 40.10 9,576,558 381,072,323 39.792 34.74 34.74 34.79 34.14 34.79 11,039,142 34.520 1.52%
2023-12-13 0 39.45 39.40 39.45 39.20 39.75 3,389,452 133,609,048 39.419 34.22 34.18 34.22 34.01 34.48 3,907,107 34.196 -0.38%
2023-12-12 0 39.60 39.60 39.65 39.00 39.65 5,383,785 212,463,821 39.464 34.35 34.35 34.40 33.83 34.40 6,206,026 34.235 0.38%
2023-12-11 0 39.45 39.45 39.50 39.10 40.00 3,973,078 156,694,960 39.439 34.22 34.22 34.27 33.92 34.70 4,579,868 34.214 -1.87%
2023-12-08 0 40.20 40.15 40.20 39.65 40.40 5,275,343 211,796,936 40.148 34.87 34.83 34.87 34.40 35.05 6,081,022 34.829 0.75%
2023-12-07 0 39.90 39.85 39.90 39.05 40.10 4,782,435 189,220,426 39.566 34.61 34.57 34.61 33.88 34.79 5,512,834 34.324 -0.75%
2023-12-06 0 40.20 40.15 40.20 39.70 40.40 3,913,328 156,998,744 40.119 34.87 34.83 34.87 34.44 35.05 4,510,993 34.804 1.39%
2023-12-05 0 39.65 39.55 39.65 39.35 40.20 4,929,840 195,839,222 39.725 34.40 34.31 34.40 34.14 34.87 5,682,752 34.462 0.00%
2023-12-04 0 39.65 39.55 39.65 39.55 40.35 4,689,060 186,918,610 39.863 34.40 34.31 34.40 34.31 35.00 5,405,199 34.581 0.13%
2023-12-01 0 39.60 39.60 39.65 38.70 40.10 6,795,002 268,157,917 39.464 34.35 34.35 34.40 33.57 34.79 7,832,772 34.235 1.15%
2023-11-30 0 39.15 39.15 39.20 38.85 39.50 9,697,223 379,871,315 39.173 33.96 33.96 34.01 33.70 34.27 11,178,235 33.983 0.00%
2023-11-29 0 39.15 39.10 39.15 38.95 40.05 6,262,946 246,648,726 39.382 33.96 33.92 33.96 33.79 34.74 7,219,457 34.164 -1.76%
2023-11-28 0 39.85 39.85 39.95 39.80 40.20 5,374,100 214,867,078 39.982 34.57 34.57 34.66 34.53 34.87 6,194,862 34.685 -0.75%
2023-11-27 0 40.15 40.15 40.25 40.10 40.55 3,991,360 160,582,256 40.232 34.83 34.83 34.92 34.79 35.18 4,600,942 34.902 -0.37%
2023-11-24 0 40.30 40.30 40.40 40.30 40.75 2,258,744 91,332,986 40.435 34.96 34.96 35.05 34.96 35.35 2,603,712 35.078 -1.83%
2023-11-23 0 41.05 41.00 41.05 40.20 41.10 2,901,344 118,112,712 40.710 35.61 35.57 35.61 34.87 35.65 3,344,453 35.316 0.74%
2023-11-22 0 40.75 40.70 40.75 40.30 40.75 2,708,934 109,940,530 40.584 35.35 35.31 35.35 34.96 35.35 3,122,657 35.207 0.25%
2023-11-21 0 40.65 40.60 40.65 40.45 41.20 3,618,703 147,674,338 40.809 35.26 35.22 35.26 35.09 35.74 4,171,371 35.402 0.25%
2023-11-20 0 40.55 40.50 40.55 40.10 40.55 3,086,044 124,668,396 40.397 35.18 35.13 35.18 34.79 35.18 3,557,361 35.045 0.87%
2023-11-17 0 40.20 40.15 40.20 39.45 40.30 4,958,511 198,157,934 39.963 34.87 34.83 34.87 34.22 34.96 5,715,802 34.668 -0.25%
2023-11-16 0 40.30 40.30 40.35 40.10 40.85 4,413,516 178,215,337 40.379 34.96 34.96 35.00 34.79 35.44 5,087,572 35.030 -1.35%
2023-11-15 0 40.85 40.85 40.90 40.35 41.10 7,435,220 302,978,969 40.749 35.44 35.44 35.48 35.00 35.65 8,570,767 35.350 3.16%
2023-11-14 0 39.60 39.60 39.65 39.15 39.85 4,001,533 158,538,532 39.619 34.35 34.35 34.40 33.96 34.57 4,612,669 34.370 1.15%
2023-11-13 0 39.15 39.15 39.25 38.80 39.35 3,284,989 128,250,032 39.041 33.96 33.96 34.05 33.66 34.14 3,786,690 33.869 0.90%
2023-11-10 0 38.80 38.80 38.85 38.65 39.20 2,729,010 106,192,400 38.912 33.66 33.66 33.70 33.53 34.01 3,145,799 33.757 -1.02%
2023-11-09 0 39.20 39.20 39.25 38.90 39.60 3,980,491 156,473,227 39.310 34.01 34.01 34.05 33.75 34.35 4,588,413 34.102 -0.13%
2023-11-08 0 39.25 39.25 39.30 39.05 39.85 6,531,590 257,048,455 39.355 34.05 34.05 34.09 33.88 34.57 7,529,130 34.141 -0.63%
2023-11-07 0 39.50 39.50 39.55 39.40 40.90 4,878,863 194,661,566 39.899 34.27 34.27 34.31 34.18 35.48 5,623,989 34.613 -3.78%
2023-11-06 0 41.05 40.95 41.05 40.70 41.20 3,079,764 126,252,015 40.994 35.61 35.52 35.61 35.31 35.74 3,550,122 35.563 0.49%
2023-11-03 0 40.85 40.85 40.90 40.40 41.30 3,547,342 145,239,412 40.943 35.44 35.44 35.48 35.05 35.83 4,089,111 35.519 1.36%
2023-11-02 0 40.30 40.25 40.30 39.90 40.45 3,477,770 140,130,470 40.293 34.96 34.92 34.96 34.61 35.09 4,008,914 34.955 1.90%
2023-11-01 0 39.55 39.50 39.55 39.05 39.85 2,940,748 116,059,193 39.466 34.31 34.27 34.31 33.88 34.57 3,389,875 34.237 0.00%
2023-10-31 0 39.55 39.55 39.65 39.40 40.15 4,675,179 185,521,281 39.682 34.31 34.31 34.40 34.18 34.83 5,389,198 34.425 -0.75%
2023-10-30 0 39.85 39.80 39.85 39.40 39.90 2,628,821 104,353,926 39.696 34.57 34.53 34.57 34.18 34.61 3,030,309 34.437 0.50%
2023-10-27 0 39.65 39.65 39.70 38.90 39.80 3,626,479 143,083,621 39.455 34.40 34.40 34.44 33.75 34.53 4,180,335 34.228 1.93%
2023-10-26 0 38.90 38.90 38.95 38.35 39.20 6,598,152 255,663,156 38.748 33.75 33.75 33.79 33.27 34.01 7,605,858 33.614 -0.89%
2023-10-25 0 39.25 39.25 39.30 39.10 39.95 4,467,105 176,461,945 39.503 34.05 34.05 34.09 33.92 34.66 5,149,346 34.269 -0.13%
2023-10-24 0 39.30 39.30 39.35 39.20 39.85 4,664,668 183,896,665 39.423 34.09 34.09 34.14 34.01 34.57 5,377,081 34.200 -1.01%
2023-10-20 0 39.70 39.65 39.70 39.25 39.95 5,228,563 207,250,110 39.638 34.44 34.40 34.44 34.05 34.66 6,027,097 34.386 -0.50%
2023-10-19 0 39.90 39.90 39.95 39.90 40.50 3,001,708 120,522,055 40.151 34.61 34.61 34.66 34.61 35.13 3,460,145 34.832 -2.44%
2023-10-18 0 40.90 40.85 40.90 40.55 41.05 2,217,426 90,529,340 40.826 35.48 35.44 35.48 35.18 35.61 2,556,083 35.417 0.37%
2023-10-17 0 40.75 40.70 40.75 40.35 40.95 3,305,807 134,400,618 40.656 35.35 35.31 35.35 35.00 35.52 3,810,688 35.269 0.49%
2023-10-16 0 40.55 40.50 40.55 40.40 40.90 2,133,164 86,624,670 40.609 35.18 35.13 35.18 35.05 35.48 2,458,952 35.228 -0.61%
2023-10-13 0 40.80 40.80 40.90 40.80 41.60 3,940,089 161,675,419 41.033 35.39 35.39 35.48 35.39 36.09 4,541,841 35.597 -2.16%
2023-10-12 0 41.70 41.65 41.70 41.40 41.90 3,019,569 125,809,871 41.665 36.18 36.13 36.18 35.91 36.35 3,480,734 36.145 1.09%
2023-10-11 0 41.25 41.25 41.30 40.95 41.55 3,890,537 160,450,429 41.241 35.78 35.78 35.83 35.52 36.05 4,484,721 35.777 0.49%
2023-10-10 0 41.05 41.05 41.10 40.85 41.65 2,001,603 82,534,667 41.234 35.61 35.61 35.65 35.44 36.13 2,307,299 35.771 0.61%
2023-10-09 0 40.80 40.80 40.85 40.35 40.95 1,466,782 59,788,226 40.761 35.39 35.39 35.44 35.00 35.52 1,690,797 35.361 -0.37%
2023-10-06 0 40.95 40.85 40.95 40.60 41.45 2,529,757 103,805,575 41.034 35.52 35.44 35.52 35.22 35.96 2,916,115 35.597 1.11%
2023-10-05 0 40.50 40.50 40.55 40.05 40.60 2,585,030 104,447,920 40.405 35.13 35.13 35.18 34.74 35.22 2,979,830 35.052 0.50%
2023-10-04 0 40.30 40.25 40.30 39.80 40.30 4,066,476 163,163,627 40.124 34.96 34.92 34.96 34.53 34.96 4,687,530 34.808 -0.12%
2023-10-03 0 40.35 40.35 40.40 40.10 41.80 5,570,277 225,310,508 40.449 35.00 35.00 35.05 34.79 36.26 6,421,000 35.090 -3.70%
2023-09-29 0 41.90 41.85 41.90 40.70 42.10 5,146,569 215,133,852 41.801 36.35 36.31 36.35 35.31 36.52 5,932,581 36.263 2.82%
2023-09-28 0 40.75 40.70 40.75 40.70 41.35 4,431,557 181,269,885 40.904 35.35 35.31 35.35 35.31 35.87 5,108,368 35.485 -1.81%
2023-09-27 0 41.50 41.40 41.50 40.85 41.65 4,296,417 177,541,669 41.323 36.00 35.91 36.00 35.44 36.13 4,952,589 35.848 1.59%
2023-09-26 0 40.85 40.85 40.90 40.65 41.40 4,188,987 171,945,825 41.047 35.44 35.44 35.48 35.26 35.91 4,828,752 35.609 -1.09%
2023-09-25 0 41.30 41.25 41.30 41.20 42.30 2,919,253 121,283,989 41.546 35.83 35.78 35.83 35.74 36.70 3,365,097 36.042 -1.43%
2023-09-22 0 41.90 41.85 41.90 40.90 41.95 4,968,535 206,633,213 41.588 36.35 36.31 36.35 35.48 36.39 5,727,357 36.078 1.82%
2023-09-21 0 41.15 41.10 41.15 41.05 41.75 3,442,255 141,881,919 41.218 35.70 35.65 35.70 35.61 36.22 3,967,975 35.757 -0.96%
2023-09-20 0 41.55 41.50 41.55 41.40 42.20 4,168,279 173,833,549 41.704 36.05 36.00 36.05 35.91 36.61 4,804,881 36.179 0.24%
2023-09-19 0 41.45 41.45 41.50 41.20 41.75 2,980,610 123,573,368 41.459 35.96 35.96 36.00 35.74 36.22 3,435,825 35.966 0.24%
2023-09-18 0 41.35 41.30 41.35 41.30 41.95 2,452,774 101,771,710 41.492 35.87 35.83 35.87 35.83 36.39 2,827,375 35.995 -1.43%
2023-09-15 0 41.95 41.95 42.05 41.50 42.35 7,963,685 334,665,434 42.024 36.39 36.39 36.48 36.00 36.74 9,179,942 36.456 1.08%
2023-09-14 0 41.50 41.40 41.50 41.30 42.05 4,282,586 178,029,139 41.570 36.00 35.91 36.00 35.83 36.48 4,936,646 36.063 0.73%
2023-09-13 0 41.20 41.15 41.20 40.90 41.55 5,906,678 243,071,800 41.152 35.74 35.70 35.74 35.48 36.05 6,808,778 35.700 0.00%
2023-09-12 0 41.20 41.15 41.20 41.15 41.50 2,328,888 96,126,139 41.276 35.74 35.70 35.74 35.70 36.00 2,684,568 35.807 -0.84%
2023-09-11 0 41.55 41.50 41.55 41.10 41.70 4,125,807 170,918,204 41.427 36.05 36.00 36.05 35.65 36.18 4,755,923 35.938 0.48%
2023-09-07 0 41.35 41.30 41.35 41.25 41.95 3,269,755 135,445,777 41.424 35.87 35.83 35.87 35.78 36.39 3,769,130 35.936 -1.08%
2023-09-06 0 41.80 41.75 41.80 41.50 42.15 4,731,428 197,595,873 41.762 36.26 36.22 36.26 36.00 36.57 5,454,037 36.229 0.48%
2023-09-05 0 41.60 41.55 41.60 41.45 41.90 4,088,623 170,580,268 41.721 36.09 36.05 36.09 35.96 36.35 4,713,060 36.193 -0.83%
2023-09-04 0 41.95 41.90 41.95 41.70 42.65 6,804,713 286,486,509 42.101 36.39 36.35 36.39 36.18 37.00 7,843,966 36.523 -0.10%
2023-08-31 0 42.75 42.70 42.75 42.35 43.00 6,407,927 273,839,342 42.734 36.43 36.39 36.43 36.09 36.64 7,519,558 36.417 0.83%
2023-08-30 0 42.40 42.35 42.40 42.25 42.75 5,330,607 226,219,800 42.438 36.13 36.09 36.13 36.00 36.43 6,255,347 36.164 0.36%
2023-08-29 0 42.25 42.25 42.30 41.35 42.30 4,640,152 195,222,701 42.072 36.00 36.00 36.05 35.24 36.05 5,445,114 35.853 2.18%
2023-08-28 0 41.35 41.30 41.35 41.20 42.00 3,037,191 126,333,454 41.595 35.24 35.19 35.24 35.11 35.79 3,564,075 35.446 0.73%
2023-08-25 0 41.05 41.05 41.10 41.05 41.50 3,562,390 146,842,866 41.220 34.98 34.98 35.02 34.98 35.36 4,180,384 35.127 -1.08%
2023-08-24 0 41.50 41.45 41.50 41.10 41.75 4,038,261 167,714,976 41.531 35.36 35.32 35.36 35.02 35.58 4,738,808 35.392 1.10%
2023-08-23 0 41.05 41.00 41.05 40.55 41.25 2,618,712 107,272,601 40.964 34.98 34.94 34.98 34.56 35.15 3,072,999 34.908 0.12%
2023-08-22 0 41.00 41.00 41.05 40.50 41.40 5,439,346 222,998,538 40.997 34.94 34.94 34.98 34.51 35.28 6,382,950 34.937 1.11%
2023-08-21 0 40.55 40.55 40.60 40.25 41.30 7,117,589 288,988,877 40.602 34.56 34.56 34.60 34.30 35.19 8,352,330 34.600 -1.46%
2023-08-18 0 41.15 41.15 41.20 41.05 41.75 5,281,912 218,103,494 41.293 35.07 35.07 35.11 34.98 35.58 6,198,205 35.188 -1.32%
2023-08-17 0 41.70 41.70 41.75 41.20 41.90 4,941,155 205,579,449 41.606 35.54 35.54 35.58 35.11 35.71 5,798,334 35.455 -0.71%
2023-08-16 0 42.00 41.95 42.00 41.90 42.40 7,829,413 329,795,198 42.123 35.79 35.75 35.79 35.71 36.13 9,187,640 35.896 -1.18%
2023-08-15 0 42.50 42.50 42.60 42.10 42.80 4,507,598 191,839,761 42.559 36.22 36.22 36.30 35.88 36.47 5,289,565 36.268 -0.23%
2023-08-14 0 42.60 42.60 42.65 42.40 42.95 5,834,436 248,550,138 42.601 36.30 36.30 36.34 36.13 36.60 6,846,579 36.303 -1.05%
2023-08-11 0 43.05 43.00 43.05 42.95 43.60 5,590,669 241,282,558 43.158 36.69 36.64 36.69 36.60 37.15 6,560,524 36.778 -0.46%
2023-08-10 0 43.25 43.20 43.25 42.95 43.65 5,780,607 249,942,095 43.238 36.86 36.81 36.86 36.60 37.20 6,783,412 36.846 0.12%
2023-08-09 0 43.20 43.20 43.25 42.95 43.40 5,365,395 231,476,870 43.143 36.81 36.81 36.86 36.60 36.98 6,296,170 36.765 -0.46%
2023-08-08 0 43.40 43.40 43.45 43.20 44.25 7,657,581 333,936,019 43.609 36.98 36.98 37.03 36.81 37.71 8,985,999 37.162 -2.03%
2023-08-07 0 44.30 44.25 44.30 43.70 44.40 5,942,437 262,343,392 44.147 37.75 37.71 37.75 37.24 37.84 6,973,316 37.621 0.34%
2023-08-04 0 44.15 44.15 44.20 43.90 45.20 19,723,014 873,738,478 44.300 37.62 37.62 37.67 37.41 38.52 23,144,512 37.751 -4.64%
2023-08-03 0 46.30 46.30 46.35 46.30 47.25 5,947,109 276,736,858 46.533 39.46 39.46 39.50 39.46 40.26 6,978,798 39.654 -1.38%
2023-08-02 0 46.95 46.90 46.95 46.65 48.00 4,317,619 203,138,416 47.049 40.01 39.97 40.01 39.75 40.90 5,066,629 40.093 -1.88%
2023-08-01 0 47.85 47.80 47.85 47.60 48.65 3,586,171 171,729,030 47.886 40.78 40.73 40.78 40.56 41.46 4,208,291 40.807 -0.52%
2023-07-31 0 48.10 48.10 48.20 48.10 49.00 5,311,060 256,630,436 48.320 40.99 40.99 41.07 40.99 41.76 6,232,409 41.177 -0.72%
2023-07-28 0 48.45 48.40 48.45 47.75 48.55 4,148,711 200,305,183 48.281 41.29 41.24 41.29 40.69 41.37 4,868,419 41.144 -0.21%
2023-07-27 0 48.55 48.50 48.55 47.75 48.55 2,553,388 123,540,864 48.383 41.37 41.33 41.37 40.69 41.37 2,996,343 41.231 1.46%
2023-07-26 0 47.85 47.80 47.85 47.55 48.20 2,453,572 117,412,656 47.854 40.78 40.73 40.78 40.52 41.07 2,879,211 40.779 0.10%
2023-07-25 0 47.80 47.80 47.85 47.50 48.20 4,336,735 207,092,785 47.753 40.73 40.73 40.78 40.48 41.07 5,089,061 40.694 1.27%
2023-07-24 0 47.20 47.10 47.20 46.65 47.45 3,594,141 169,153,445 47.064 40.22 40.14 40.22 39.75 40.44 4,217,643 40.106 -0.74%
2023-07-21 0 47.55 47.50 47.55 47.20 47.70 3,145,499 149,396,107 47.495 40.52 40.48 40.52 40.22 40.65 3,691,172 40.474 0.74%
2023-07-20 0 47.20 47.15 47.20 46.85 47.60 3,248,016 153,430,641 47.238 40.22 40.18 40.22 39.92 40.56 3,811,474 40.255 0.43%
2023-07-19 0 47.00 46.95 47.00 46.85 47.20 3,908,414 183,666,126 46.992 40.05 40.01 40.05 39.92 40.22 4,586,436 40.046 -0.42%
2023-07-18 0 47.20 47.15 47.20 46.70 47.60 3,727,413 176,189,576 47.269 40.22 40.18 40.22 39.80 40.56 4,374,035 40.281 -1.05%
2023-07-14 0 47.70 47.70 47.75 47.25 48.00 4,732,271 226,167,592 47.793 40.65 40.65 40.69 40.26 40.90 5,553,213 40.727 0.53%
2023-07-13 0 47.45 47.40 47.45 47.05 47.60 3,423,534 162,365,517 47.426 40.44 40.39 40.44 40.09 40.56 4,017,440 40.415 1.39%
2023-07-12 0 46.80 46.75 46.80 46.60 47.15 3,975,291 186,193,399 46.838 39.88 39.84 39.88 39.71 40.18 4,664,914 39.914 -0.11%
2023-07-11 0 46.85 46.80 46.85 46.10 47.25 4,989,113 233,827,753 46.868 39.92 39.88 39.92 39.28 40.26 5,854,612 39.939 1.63%
2023-07-10 0 46.10 46.05 46.10 45.85 46.70 3,618,920 167,161,227 46.191 39.28 39.24 39.28 39.07 39.80 4,246,721 39.362 0.22%
2023-07-07 0 46.00 45.95 46.00 45.80 46.55 4,757,294 218,892,737 46.012 39.20 39.16 39.20 39.03 39.67 5,582,577 39.210 -0.54%
2023-07-06 0 46.25 46.25 46.30 46.20 47.70 6,691,595 312,520,933 46.704 39.41 39.41 39.46 39.37 40.65 7,852,436 39.799 -2.84%
2023-07-05 0 47.60 47.55 47.60 47.55 48.00 2,794,309 133,221,105 47.676 40.56 40.52 40.56 40.52 40.90 3,279,059 40.628 -0.73%
2023-07-04 0 47.95 47.90 47.95 47.85 48.20 2,335,573 112,041,491 47.972 40.86 40.82 40.86 40.78 41.07 2,740,742 40.880 -0.42%
2023-07-03 0 48.15 48.15 48.20 47.80 48.35 4,235,861 203,499,684 48.042 41.03 41.03 41.07 40.73 41.20 4,970,687 40.940 0.63%
2023-06-30 0 47.85 47.85 47.95 47.55 48.20 3,737,128 179,005,753 47.899 40.78 40.78 40.86 40.52 41.07 4,385,435 40.818 0.63%
2023-06-29 0 47.55 47.50 47.55 47.25 48.70 6,057,043 288,793,743 47.679 40.52 40.48 40.52 40.26 41.50 7,107,803 40.631 -2.36%
2023-06-28 0 48.70 48.70 48.75 48.15 48.85 2,975,441 144,723,552 48.639 41.50 41.50 41.54 41.03 41.63 3,491,613 41.449 0.31%
2023-06-27 0 48.55 48.50 48.55 47.80 48.60 3,681,533 178,050,156 48.363 41.37 41.33 41.37 40.73 41.42 4,320,196 41.213 1.25%
2023-06-26 0 47.95 47.95 48.00 47.80 48.40 3,084,511 148,129,189 48.024 40.86 40.86 40.90 40.73 41.24 3,619,604 40.924 -0.42%
2023-06-23 0 48.15 48.10 48.15 47.60 48.50 3,625,259 174,077,444 48.018 41.03 40.99 41.03 40.56 41.33 4,254,160 40.919 -0.72%
2023-06-21 0 48.50 48.50 48.55 48.25 49.10 3,971,856 192,864,915 48.558 41.33 41.33 41.37 41.12 41.84 4,660,883 41.379 -1.32%
2023-06-20 0 49.15 49.15 49.20 48.95 49.40 3,682,403 181,050,827 49.166 41.88 41.88 41.93 41.71 42.10 4,321,217 41.898 -0.30%
2023-06-19 0 49.30 49.25 49.30 49.00 49.50 2,669,283 131,449,841 49.245 42.01 41.97 42.01 41.76 42.18 3,132,343 41.965 0.10%
2023-06-16 0 49.25 49.25 49.30 48.85 49.50 6,290,801 309,888,735 49.261 41.97 41.97 42.01 41.63 42.18 7,382,113 41.978 0.61%
2023-06-15 0 48.95 48.90 48.95 48.50 49.60 5,423,907 265,207,929 48.896 41.71 41.67 41.71 41.33 42.27 6,364,833 41.668 0.20%
2023-06-14 0 48.85 48.85 48.90 48.55 49.15 2,831,041 138,411,026 48.891 41.63 41.63 41.67 41.37 41.88 3,322,163 41.663 -0.51%
2023-06-13 0 49.10 49.05 49.10 48.75 49.45 3,621,734 177,680,890 49.060 41.84 41.80 41.84 41.54 42.14 4,250,023 41.807 -0.91%
2023-06-12 0 49.55 49.40 49.55 49.05 49.55 2,287,917 112,970,981 49.377 42.22 42.10 42.22 41.80 42.22 2,684,819 42.078 0.51%
2023-06-09 0 49.30 49.25 49.30 48.05 49.60 3,375,450 166,019,234 49.184 42.01 41.97 42.01 40.95 42.27 3,961,014 41.913 0.92%
2023-06-08 0 48.85 48.80 48.85 48.15 48.90 2,266,729 110,340,074 48.678 41.63 41.59 41.63 41.03 41.67 2,659,955 41.482 1.45%
2023-06-07 0 48.15 48.15 48.20 47.85 48.65 2,941,782 141,631,764 48.145 41.03 41.03 41.07 40.78 41.46 3,452,115 41.028 -0.52%
2023-06-06 0 48.40 48.35 48.40 48.10 48.60 2,280,890 110,354,031 48.382 41.24 41.20 41.24 40.99 41.42 2,676,573 41.230 0.21%
2023-06-05 0 48.30 48.25 48.30 47.60 48.30 3,931,894 188,777,499 48.012 41.16 41.12 41.16 40.56 41.16 4,613,989 40.914 1.36%
2023-06-02 0 47.65 47.65 47.70 47.00 47.85 4,388,091 208,923,102 47.611 40.61 40.61 40.65 40.05 40.78 5,149,326 40.573 2.14%
2023-06-01 0 46.65 46.65 46.70 46.60 47.30 6,086,134 286,104,173 47.009 39.75 39.75 39.80 39.71 40.31 7,141,941 40.060 -1.48%
2023-05-31 0 47.35 47.35 47.40 47.35 48.00 12,209,519 578,804,252 47.406 40.35 40.35 40.39 40.35 40.90 14,327,595 40.398 -1.56%
2023-05-30 0 48.10 48.10 48.20 47.55 48.25 3,111,581 148,951,946 47.870 40.99 40.99 41.07 40.52 41.12 3,651,370 40.793 0.00%
2023-05-29 0 48.10 48.05 48.10 48.05 48.75 4,554,711 220,028,271 48.308 40.99 40.95 40.99 40.95 41.54 5,344,851 41.166 -0.72%
2023-05-25 0 48.45 48.40 48.45 48.05 48.55 3,280,379 158,645,772 48.362 41.29 41.24 41.29 40.95 41.37 3,849,451 41.213 -1.02%
2023-05-24 0 48.95 48.75 48.95 48.20 48.95 5,940,585 289,138,503 48.672 41.71 41.54 41.71 41.07 41.71 6,971,143 41.476 1.24%
2023-05-23 0 48.35 48.30 48.35 48.05 49.05 3,395,140 164,392,755 48.420 41.20 41.16 41.20 40.95 41.80 3,984,120 41.262 -1.15%
2023-05-22 0 51.00 50.95 51.00 50.65 51.25 5,785,995 294,742,425 50.941 41.68 41.64 41.68 41.40 41.89 7,079,292 41.634 -0.20%
2023-05-19 0 51.10 51.05 51.10 50.90 51.45 2,920,489 149,373,881 51.147 41.76 41.72 41.76 41.60 42.05 3,573,282 41.803 0.10%
2023-05-18 0 51.05 51.05 51.10 50.95 51.75 4,528,614 231,944,158 51.217 41.72 41.72 41.76 41.64 42.30 5,540,858 41.861 0.00%
2023-05-17 0 51.05 51.00 51.05 50.95 51.85 4,831,300 248,325,456 51.399 41.72 41.68 41.72 41.64 42.38 5,911,201 42.009 -0.87%
2023-05-16 0 51.50 51.45 51.55 51.30 52.75 4,059,727 210,116,038 51.756 42.09 42.05 42.13 41.93 43.11 4,967,165 42.301 -1.62%
2023-05-15 0 52.35 52.30 52.35 51.55 52.45 3,149,643 164,147,291 52.116 42.79 42.75 42.79 42.13 42.87 3,853,657 42.595 1.06%
2023-05-12 0 51.80 51.70 51.80 51.50 52.75 4,762,658 247,169,393 51.897 42.34 42.26 42.34 42.09 43.11 5,827,216 42.416 -2.26%
2023-05-11 0 53.00 52.90 53.00 52.25 53.00 3,867,218 204,250,526 52.816 43.32 43.24 43.32 42.70 43.32 4,731,626 43.167 0.09%
2023-05-10 0 52.95 52.90 52.95 52.60 53.25 4,378,793 231,863,899 52.952 43.28 43.24 43.28 42.99 43.52 5,357,549 43.278 -0.38%
2023-05-09 0 53.15 53.10 53.15 52.80 54.15 5,708,345 304,930,924 53.418 43.44 43.40 43.44 43.15 44.26 6,984,285 43.660 -1.21%
2023-05-08 0 53.80 53.75 53.80 53.35 54.00 3,083,937 165,607,211 53.700 43.97 43.93 43.97 43.60 44.13 3,773,264 43.890 0.19%
2023-05-05 0 53.70 53.65 53.70 53.60 54.45 3,718,551 200,147,279 53.824 43.89 43.85 43.89 43.81 44.50 4,549,729 43.991 -1.38%
2023-05-04 0 54.45 54.35 54.45 52.60 54.55 7,435,821 400,895,782 53.914 44.50 44.42 44.50 42.99 44.58 9,097,890 44.065 3.42%
2023-05-03 0 52.65 52.60 52.65 52.25 52.75 3,488,056 183,077,940 52.487 43.03 42.99 43.03 42.70 43.11 4,267,713 42.898 -0.57%
2023-05-02 0 52.95 52.85 52.95 52.50 53.65 3,952,492 209,735,661 53.064 43.28 43.19 43.28 42.91 43.85 4,835,960 43.370 0.86%
2023-04-28 0 52.50 52.50 52.55 52.30 53.30 7,725,799 408,014,518 52.812 42.91 42.91 42.95 42.75 43.56 9,452,684 43.164 0.77%
2023-04-27 0 52.10 52.00 52.10 51.40 52.30 4,304,126 223,840,731 52.006 42.58 42.50 42.58 42.01 42.75 5,266,192 42.505 1.26%
2023-04-26 0 51.45 51.40 51.45 50.50 51.55 4,868,220 249,971,737 51.348 42.05 42.01 42.05 41.27 42.13 5,956,374 41.967 1.08%
2023-04-25 0 50.90 50.85 50.90 50.65 51.60 4,195,219 213,902,920 50.987 41.60 41.56 41.60 41.40 42.17 5,132,942 41.673 -0.20%
2023-04-24 0 51.00 50.95 51.00 50.80 52.05 5,556,132 284,502,929 51.205 41.68 41.64 41.68 41.52 42.54 6,798,049 41.851 -1.64%
2023-04-21 0 51.85 51.80 51.85 50.70 52.45 7,366,079 381,293,354 51.763 42.38 42.34 42.38 41.44 42.87 9,012,559 42.307 1.67%
2023-04-20 0 51.00 50.90 51.00 50.60 51.10 4,299,788 218,937,255 50.918 41.68 41.60 41.68 41.36 41.76 5,260,885 41.616 0.69%
2023-04-19 0 50.65 50.65 50.70 50.60 51.00 3,839,075 194,856,273 50.756 41.40 41.40 41.44 41.36 41.68 4,697,192 41.484 -0.20%
2023-04-18 0 50.75 50.70 50.75 50.60 51.00 3,236,407 164,326,112 50.774 41.48 41.44 41.48 41.36 41.68 3,959,815 41.498 -0.49%
2023-04-17 0 51.00 51.00 51.05 50.45 51.10 5,828,874 296,444,835 50.858 41.68 41.68 41.72 41.23 41.76 7,131,755 41.567 -0.10%
2023-04-14 0 51.05 51.05 51.10 50.50 51.15 4,752,583 242,083,714 50.937 41.72 41.72 41.76 41.27 41.81 5,814,889 41.632 0.00%
2023-04-13 0 51.05 51.00 51.05 50.25 51.05 3,886,322 197,319,465 50.773 41.72 41.68 41.72 41.07 41.72 4,755,000 41.497 -0.10%
2023-04-12 0 51.10 51.05 51.10 50.25 51.30 5,841,923 297,945,830 51.001 41.76 41.72 41.76 41.07 41.93 7,147,721 41.684 1.59%
2023-04-11 0 50.30 50.25 50.30 49.75 50.60 3,719,247 186,916,652 50.257 41.11 41.07 41.11 40.66 41.36 4,550,580 41.075 0.70%
2023-04-06 0 49.95 49.90 49.95 49.15 50.30 4,476,003 222,890,028 49.797 40.82 40.78 40.82 40.17 41.11 5,476,488 40.699 0.60%
2023-04-04 0 49.65 49.65 49.70 48.80 49.80 3,375,576 167,283,112 49.557 40.58 40.58 40.62 39.88 40.70 4,130,091 40.503 1.33%
2023-04-03 0 49.00 49.00 49.10 48.70 49.30 4,709,769 230,810,871 49.007 40.05 40.05 40.13 39.80 40.29 5,762,505 40.054 0.62%
2023-03-31 0 48.70 48.70 48.85 48.65 49.20 6,673,808 325,783,975 48.815 39.80 39.80 39.93 39.76 40.21 8,165,550 39.897 0.21%
2023-03-30 0 48.60 48.60 48.65 48.30 48.80 3,743,683 181,757,103 48.550 39.72 39.72 39.76 39.48 39.88 4,580,478 39.681 -0.21%
2023-03-29 0 48.70 48.65 48.70 48.35 49.20 4,529,231 220,237,712 48.626 39.80 39.76 39.80 39.52 40.21 5,541,613 39.743 -0.41%
2023-03-28 0 48.90 48.80 48.90 48.35 49.00 2,835,264 138,214,196 48.748 39.97 39.88 39.97 39.52 40.05 3,469,008 39.843 0.72%
2023-03-27 0 48.55 48.50 48.55 48.10 48.90 2,866,429 139,318,031 48.603 39.68 39.64 39.68 39.31 39.97 3,507,139 39.724 0.10%
2023-03-24 0 48.50 48.50 48.55 48.35 48.95 3,224,108 156,781,026 48.628 39.64 39.64 39.68 39.52 40.01 3,944,767 39.744 -0.31%
2023-03-23 0 48.65 48.65 48.70 48.35 49.25 5,901,354 286,995,867 48.632 39.76 39.76 39.80 39.52 40.25 7,220,436 39.748 -1.02%
2023-03-22 0 49.15 49.10 49.15 48.15 49.40 4,030,736 197,679,436 49.043 40.17 40.13 40.17 39.35 40.38 4,931,694 40.083 2.08%
2023-03-21 0 48.15 48.10 48.15 48.00 48.85 4,995,999 241,366,830 48.312 39.35 39.31 39.35 39.23 39.93 6,112,714 39.486 -1.23%
2023-03-20 0 48.75 48.75 48.80 48.25 49.20 4,695,121 228,299,841 48.625 39.84 39.84 39.88 39.44 40.21 5,744,583 39.742 -0.10%
2023-03-17 0 48.80 48.75 48.80 48.05 50.00 15,145,724 739,249,656 48.809 39.88 39.84 39.88 39.27 40.87 18,531,125 39.892 1.88%
2023-03-16 0 47.90 47.90 47.95 47.20 49.05 4,675,206 224,316,383 47.980 39.15 39.15 39.19 38.58 40.09 5,720,217 39.215 -2.34%
2023-03-15 0 49.05 49.05 49.10 48.75 49.75 4,440,530 218,743,566 49.261 40.09 40.09 40.13 39.84 40.66 5,433,086 40.261 0.82%
2023-03-14 0 48.65 48.50 48.65 48.35 50.15 7,700,295 379,182,727 49.243 39.76 39.64 39.76 39.52 40.99 9,421,479 40.247 -0.21%
2023-03-13 0 48.75 48.75 48.80 47.30 48.85 4,691,559 226,215,254 48.218 39.84 39.84 39.88 38.66 39.93 5,740,225 39.409 2.63%
2023-03-10 0 47.50 47.45 47.50 47.35 48.50 4,771,569 227,175,140 47.610 38.82 38.78 38.82 38.70 39.64 5,838,119 38.912 -2.06%
2023-03-09 0 48.50 48.40 48.50 47.95 48.90 3,588,374 173,873,280 48.455 39.64 39.56 39.64 39.19 39.97 4,390,454 39.603 0.52%
2023-03-08 0 48.25 48.20 48.25 48.15 49.00 2,835,963 137,229,367 48.389 39.44 39.39 39.44 39.35 40.05 3,469,863 39.549 -1.83%
2023-03-07 0 49.15 49.10 49.15 48.60 49.70 3,848,467 189,335,013 49.198 40.17 40.13 40.17 39.72 40.62 4,708,684 40.210 0.82%
2023-03-06 0 48.75 48.70 48.75 47.80 49.10 3,425,968 166,834,236 48.697 39.84 39.80 39.84 39.07 40.13 4,191,747 39.801 1.46%
2023-03-03 0 48.05 48.00 48.05 47.95 48.50 3,027,377 145,985,956 48.222 39.27 39.23 39.27 39.19 39.64 3,704,062 39.412 -0.10%
2023-03-02 0 48.10 48.05 48.10 47.05 48.15 3,425,686 164,042,548 47.886 39.31 39.27 39.31 38.45 39.35 4,191,402 39.138 0.84%
2023-03-01 0 47.70 47.70 47.75 46.60 47.95 5,188,207 246,449,631 47.502 38.99 38.99 39.03 38.09 39.19 6,347,885 38.824 1.92%
2023-02-28 0 46.80 46.80 46.85 46.80 47.70 6,913,005 325,096,967 47.027 38.25 38.25 38.29 38.25 38.99 8,458,213 38.436 -0.74%
2023-02-27 0 47.15 47.10 47.15 46.90 47.75 4,461,871 210,932,215 47.274 38.54 38.50 38.54 38.33 39.03 5,459,197 38.638 -0.84%
2023-02-24 0 47.55 47.50 47.55 47.10 47.70 2,789,256 132,307,416 47.435 38.86 38.82 38.86 38.50 38.99 3,412,716 38.769 0.21%
2023-02-23 0 47.45 47.45 47.55 47.40 47.85 3,512,307 166,954,522 47.534 38.78 38.78 38.86 38.74 39.11 4,297,384 38.850 -0.63%
2023-02-22 0 47.75 47.70 47.75 47.70 48.35 3,080,169 147,650,782 47.936 39.03 38.99 39.03 38.99 39.52 3,768,654 39.179 -0.83%
2023-02-21 0 48.15 48.15 48.25 47.85 48.60 3,184,820 153,732,783 48.270 39.35 39.35 39.44 39.11 39.72 3,896,697 39.452 -0.21%
2023-02-20 0 48.25 48.20 48.25 47.80 48.40 2,710,688 130,455,382 48.126 39.44 39.39 39.44 39.07 39.56 3,316,586 39.334 0.94%
2023-02-17 0 47.80 47.75 47.80 47.55 48.25 2,797,157 134,006,192 47.908 39.07 39.03 39.07 38.86 39.44 3,422,383 39.156 -0.21%
2023-02-16 0 47.90 47.90 47.95 47.85 48.50 3,573,749 171,854,032 48.088 39.15 39.15 39.19 39.11 39.64 4,372,560 39.303 0.21%
2023-02-15 0 47.80 47.75 47.80 47.60 49.30 6,857,492 329,857,635 48.102 39.07 39.03 39.07 38.90 40.29 8,390,292 39.314 -2.94%
2023-02-14 0 49.25 49.25 49.35 49.15 49.60 2,622,027 129,368,524 49.339 40.25 40.25 40.33 40.17 40.54 3,208,107 40.325 0.51%
2023-02-13 0 49.00 48.95 49.00 48.85 49.35 2,414,498 118,475,357 49.068 40.05 40.01 40.05 39.93 40.33 2,954,191 40.104 -0.91%
2023-02-10 0 49.45 49.40 49.45 49.30 50.10 3,632,251 180,103,997 49.585 40.42 40.38 40.42 40.29 40.95 4,444,139 40.526 0.20%
2023-02-09 0 49.35 49.35 49.40 48.80 49.45 3,099,953 152,560,235 49.214 40.33 40.33 40.38 39.88 40.42 3,792,860 40.223 0.92%
2023-02-08 0 48.90 48.85 48.90 48.50 49.70 3,595,270 176,605,221 49.122 39.97 39.93 39.97 39.64 40.62 4,398,892 40.148 0.72%
2023-02-07 0 48.55 48.55 48.60 48.50 49.20 4,581,643 223,228,841 48.722 39.68 39.68 39.72 39.64 40.21 5,605,741 39.821 -0.31%
2023-02-06 0 48.70 48.70 48.75 48.35 49.20 2,694,917 131,075,254 48.638 39.80 39.80 39.84 39.52 40.21 3,297,290 39.752 -1.22%
2023-02-03 0 49.30 49.25 49.30 48.90 50.40 5,003,801 246,983,640 49.359 40.29 40.25 40.29 39.97 41.19 6,122,260 40.342 -2.18%
2023-02-02 0 50.40 50.40 50.45 50.35 51.00 3,430,310 173,402,017 50.550 41.19 41.19 41.23 41.15 41.68 4,197,059 41.315 -0.49%
2023-02-01 0 50.65 50.50 50.65 49.85 50.65 4,488,356 225,972,289 50.346 41.40 41.27 41.40 40.74 41.40 5,491,602 41.149 1.71%
2023-01-31 0 49.80 49.75 49.80 49.70 51.05 5,405,302 270,960,082 50.129 40.70 40.66 40.70 40.62 41.72 6,613,505 40.971 -2.16%
2023-01-30 0 50.90 50.70 50.90 50.35 51.45 7,105,877 362,290,298 50.985 41.60 41.44 41.60 41.15 42.05 8,694,196 41.670 1.80%
2023-01-27 0 50.00 49.95 50.00 49.80 50.15 3,242,097 161,996,348 49.967 40.87 40.82 40.87 40.70 40.99 3,966,777 40.838 -0.70%
2023-01-26 0 50.35 50.30 50.35 49.95 50.85 6,312,450 318,318,566 50.427 41.15 41.11 41.15 40.82 41.56 7,723,421 41.215 1.31%
2023-01-20 0 49.70 49.65 49.70 49.00 49.90 3,739,120 185,322,137 49.563 40.62 40.58 40.62 40.05 40.78 4,574,895 40.508 0.61%
2023-01-19 0 49.40 49.35 49.40 48.75 49.50 3,508,475 172,778,790 49.246 40.38 40.33 40.38 39.84 40.46 4,292,696 40.249 -0.20%
2023-01-18 0 49.50 49.45 49.50 49.20 49.65 4,070,798 201,131,173 49.408 40.46 40.42 40.46 40.21 40.58 4,980,710 40.382 0.00%
2023-01-17 0 49.50 49.45 49.50 49.30 50.40 3,015,163 149,476,042 49.575 40.46 40.42 40.46 40.29 41.19 3,689,118 40.518 -1.69%
2023-01-16 0 50.35 50.30 50.35 49.00 50.45 6,242,498 312,630,595 50.081 41.15 41.11 41.15 40.05 41.23 7,637,833 40.932 3.07%
2023-01-13 0 48.85 48.85 48.90 48.45 49.10 2,732,981 133,626,885 48.894 39.93 39.93 39.97 39.60 40.13 3,343,862 39.962 0.83%
2023-01-12 0 48.45 48.40 48.45 47.80 48.55 4,979,685 239,918,598 48.179 39.60 39.56 39.60 39.07 39.68 6,092,754 39.378 1.57%
2023-01-11 0 47.70 47.70 47.80 47.60 49.30 8,318,944 402,250,329 48.354 38.99 38.99 39.07 38.90 40.29 10,178,410 39.520 -2.25%
2023-01-10 0 48.80 48.70 48.80 48.55 49.60 6,580,492 321,834,429 48.907 39.88 39.80 39.88 39.68 40.54 8,051,376 39.973 0.21%
2023-01-09 0 48.70 48.70 48.75 48.65 49.40 3,236,762 158,362,073 48.926 39.80 39.80 39.84 39.76 40.38 3,960,249 39.988 0.31%
2023-01-06 0 48.55 48.55 48.60 48.30 48.95 5,647,977 274,803,737 48.655 39.68 39.68 39.72 39.48 40.01 6,910,423 39.767 -0.21%
2023-01-05 0 48.65 48.65 48.70 48.25 49.00 5,387,673 261,910,287 48.613 39.76 39.76 39.80 39.44 40.05 6,591,936 39.732 1.46%
2023-01-04 0 47.95 47.90 47.95 47.35 48.35 4,616,640 221,373,040 47.951 39.19 39.15 39.19 38.70 39.52 5,648,560 39.191 1.37%
2023-01-03 0 47.30 47.25 47.30 45.95 48.00 4,504,084 212,451,082 47.169 38.66 38.62 38.66 37.56 39.23 5,510,845 38.551 0.96%
2022-12-30 0 46.85 46.85 46.90 46.80 47.50 3,217,202 151,557,576 47.109 38.29 38.29 38.33 38.25 38.82 3,936,317 38.502 0.64%
2022-12-29 0 46.55 46.50 46.55 46.40 47.25 3,357,550 156,883,957 46.726 38.05 38.01 38.05 37.92 38.62 4,108,036 38.190 -1.48%
2022-12-28 0 47.25 47.20 47.25 46.70 47.80 3,795,085 179,693,776 47.349 38.62 38.58 38.62 38.17 39.07 4,643,370 38.699 2.27%
2022-12-23 0 46.20 46.20 46.25 46.05 46.60 1,900,460 87,972,022 46.290 37.76 37.76 37.80 37.64 38.09 2,325,254 37.833 -0.43%
2022-12-22 0 46.40 46.40 46.45 46.05 46.55 4,362,191 202,234,232 46.361 37.92 37.92 37.96 37.64 38.05 5,337,236 37.891 1.98%
2022-12-21 0 45.50 45.45 45.50 45.30 46.05 2,884,908 131,525,708 45.591 37.19 37.15 37.19 37.02 37.64 3,529,748 37.262 -0.66%
2022-12-20 0 45.80 45.80 45.85 45.00 46.45 5,664,329 259,841,338 45.873 37.43 37.43 37.47 36.78 37.96 6,930,431 37.493 1.22%
2022-12-19 0 45.25 45.25 45.30 45.10 45.60 3,832,661 173,694,196 45.319 36.98 36.98 37.02 36.86 37.27 4,689,345 37.040 -0.44%
2022-12-16 0 45.45 45.45 45.50 44.85 45.65 6,038,818 273,876,324 45.353 37.15 37.15 37.19 36.66 37.31 7,388,626 37.067 1.34%
2022-12-15 0 44.85 44.80 44.85 44.60 45.40 3,223,639 144,973,148 44.972 36.66 36.62 36.66 36.45 37.11 3,944,193 36.756 -0.33%
2022-12-14 0 45.00 44.95 45.00 44.90 45.70 4,416,660 199,612,159 45.195 36.78 36.74 36.78 36.70 37.35 5,403,880 36.939 -0.44%
2022-12-13 0 45.20 45.15 45.20 44.90 45.50 4,637,250 209,482,613 45.174 36.94 36.90 36.94 36.70 37.19 5,673,777 36.921 -0.11%
2022-12-12 0 45.25 45.20 45.25 44.80 45.65 5,275,824 239,058,341 45.312 36.98 36.94 36.98 36.62 37.31 6,455,086 37.034 -0.44%
2022-12-09 0 45.45 45.45 45.50 44.15 45.70 6,774,582 306,923,243 45.305 37.15 37.15 37.19 36.08 37.35 8,288,849 37.028 2.36%
2022-12-08 0 44.40 44.35 44.40 43.60 44.45 5,925,983 261,851,375 44.187 36.29 36.25 36.29 35.63 36.33 7,250,570 36.115 1.60%
2022-12-07 0 43.70 43.70 43.80 43.70 44.85 8,228,917 362,830,159 44.092 35.72 35.72 35.80 35.72 36.66 10,068,260 36.037 -1.91%
2022-12-06 0 44.55 44.50 44.55 43.90 44.60 6,635,955 293,901,773 44.289 36.41 36.37 36.41 35.88 36.45 8,119,236 36.198 -0.22%
2022-12-05 0 44.65 44.60 44.65 44.10 44.90 8,851,818 392,983,894 44.396 36.49 36.45 36.49 36.04 36.70 10,830,393 36.285 1.48%
2022-12-02 0 44.00 44.00 44.05 43.85 44.55 5,199,749 229,482,950 44.133 35.96 35.96 36.00 35.84 36.41 6,362,007 36.071 -1.68%
2022-12-01 0 44.75 44.75 44.80 44.50 45.75 7,630,075 344,497,996 45.150 36.57 36.57 36.62 36.37 37.39 9,335,564 36.902 -1.21%
2022-11-30 0 45.30 45.15 45.30 43.95 45.30 10,719,373 482,570,277 45.019 37.02 36.90 37.02 35.92 37.02 13,115,388 36.794 2.37%
2022-11-29 0 44.25 44.20 44.25 43.65 44.35 4,605,660 202,797,741 44.032 36.17 36.13 36.17 35.68 36.25 5,635,126 35.988 1.96%
2022-11-28 0 43.40 43.40 43.45 42.00 43.70 4,398,263 189,167,228 43.010 35.47 35.47 35.51 34.33 35.72 5,381,371 35.152 -0.34%
2022-11-25 0 43.55 43.55 43.60 43.50 43.85 1,703,208 74,330,902 43.642 35.59 35.59 35.63 35.55 35.84 2,083,912 35.669 -0.80%
2022-11-24 0 43.90 43.85 43.90 43.40 43.95 2,698,243 117,900,105 43.695 35.88 35.84 35.88 35.47 35.92 3,301,359 35.713 0.00%
2022-11-23 0 43.90 43.85 43.90 43.65 44.20 2,678,097 117,586,297 43.907 35.88 35.84 35.88 35.68 36.13 3,276,710 35.885 0.46%
2022-11-22 0 43.70 43.70 43.75 43.45 44.30 3,126,480 137,007,787 43.822 35.72 35.72 35.76 35.51 36.21 3,825,317 35.816 0.11%
2022-11-21 0 43.65 43.65 43.70 42.75 43.80 3,401,937 147,840,707 43.458 35.68 35.68 35.72 34.94 35.80 4,162,344 35.519 0.23%
2022-11-18 0 43.55 43.55 43.60 43.35 44.25 4,173,564 182,073,206 43.625 35.59 35.59 35.63 35.43 36.17 5,106,447 35.656 -1.47%
2022-11-17 0 44.20 44.15 44.20 43.60 44.65 5,702,655 251,561,673 44.113 36.13 36.08 36.13 35.63 36.49 6,977,323 36.054 0.00%
2022-11-16 0 44.20 44.15 44.20 43.55 44.30 5,358,427 236,169,311 44.074 36.13 36.08 36.13 35.59 36.21 6,556,153 36.023 0.11%
2022-11-15 0 44.15 44.05 44.15 42.50 44.20 8,226,011 357,633,034 43.476 36.08 36.00 36.08 34.74 36.13 10,064,705 35.533 4.13%
2022-11-14 0 42.40 42.40 42.45 42.15 43.35 8,601,031 366,700,912 42.635 34.65 34.65 34.69 34.45 35.43 10,523,550 34.846 0.12%
2022-11-11 0 42.35 42.35 42.40 41.75 42.75 7,595,270 320,243,674 42.164 34.61 34.61 34.65 34.12 34.94 9,292,979 34.461 3.67%
2022-11-10 0 40.85 40.85 40.90 40.65 41.75 4,398,284 180,996,968 41.152 33.39 33.39 33.43 33.22 34.12 5,381,397 33.634 -1.80%
2022-11-09 0 41.60 41.55 41.60 41.35 42.90 3,733,791 156,214,142 41.838 34.00 33.96 34.00 33.80 35.06 4,568,375 34.195 -1.54%
2022-11-08 0 42.25 42.20 42.25 41.85 42.40 3,174,466 134,034,327 42.223 34.53 34.49 34.53 34.20 34.65 3,884,029 34.509 0.96%
2022-11-07 0 41.85 41.80 41.85 40.65 42.25 5,302,081 221,601,690 41.795 34.20 34.16 34.20 33.22 34.53 6,487,212 34.160 2.07%
2022-11-04 0 41.00 40.95 41.00 39.50 41.40 6,428,281 263,273,477 40.956 33.51 33.47 33.51 32.28 33.84 7,865,143 33.473 2.76%
2022-11-03 0 39.90 39.85 39.90 39.50 40.20 3,847,147 153,480,576 39.895 32.61 32.57 32.61 32.28 32.86 4,707,069 32.606 -0.75%
2022-11-02 0 40.20 40.20 40.30 38.80 40.80 5,112,444 205,217,881 40.141 32.86 32.86 32.94 31.71 33.35 6,255,187 32.808 2.42%
2022-11-01 0 39.25 39.20 39.25 38.55 39.70 8,909,765 348,140,024 39.074 32.08 32.04 32.08 31.51 32.45 10,901,293 31.936 0.64%
2022-10-31 0 39.00 39.00 39.25 38.75 40.15 7,074,772 278,225,836 39.326 31.88 31.88 32.08 31.67 32.82 8,656,138 32.142 -2.38%
2022-10-28 0 39.95 39.90 39.95 39.80 40.95 6,003,468 241,929,280 40.298 32.65 32.61 32.65 32.53 33.47 7,345,375 32.936 -1.24%
2022-10-27 0 40.45 40.40 40.45 40.30 41.10 8,234,552 334,653,166 40.640 33.06 33.02 33.06 32.94 33.59 10,075,155 33.216 0.25%
2022-10-26 0 40.35 40.35 40.40 40.10 40.95 6,368,956 258,096,813 40.524 32.98 32.98 33.02 32.77 33.47 7,792,557 33.121 0.12%
2022-10-25 0 40.30 40.30 40.35 40.10 41.10 7,930,172 320,873,555 40.462 32.94 32.94 32.98 32.77 33.59 9,702,739 33.070 -0.74%
2022-10-24 0 40.60 40.55 40.60 40.20 41.40 9,100,827 369,557,360 40.607 33.18 33.14 33.18 32.86 33.84 11,135,061 33.189 -1.69%
2022-10-21 0 41.30 41.30 41.35 40.80 42.25 5,865,080 243,103,505 41.449 33.76 33.76 33.80 33.35 34.53 7,176,054 33.877 -2.36%
2022-10-20 0 42.30 42.25 42.30 41.85 42.40 3,373,666 142,101,538 42.121 34.57 34.53 34.57 34.20 34.65 4,127,754 34.426 0.00%
2022-10-19 0 42.30 42.30 42.35 42.25 43.40 5,169,988 220,413,758 42.633 34.57 34.57 34.61 34.53 35.47 6,325,593 34.845 -0.35%
2022-10-18 0 42.45 42.40 42.45 42.10 42.80 4,502,135 190,665,473 42.350 34.69 34.65 34.69 34.41 34.98 5,508,461 34.613 -0.12%
2022-10-17 0 42.50 42.45 42.50 42.15 42.85 3,668,556 155,795,148 42.468 34.74 34.69 34.74 34.45 35.02 4,488,559 34.709 0.00%
2022-10-14 0 42.50 42.50 42.55 42.50 43.55 4,272,210 183,058,001 42.849 34.74 34.74 34.78 34.74 35.59 5,227,142 35.021 0.12%
2022-10-13 0 42.45 42.45 42.50 42.35 42.85 3,727,922 158,549,324 42.530 34.69 34.69 34.74 34.61 35.02 4,561,194 34.760 -0.35%
2022-10-12 0 42.60 42.60 42.70 42.60 43.80 5,470,884 234,450,392 42.854 34.82 34.82 34.90 34.82 35.80 6,693,746 35.025 -1.62%
2022-10-11 0 43.30 43.30 43.35 43.20 44.25 2,755,513 120,090,895 43.582 35.39 35.39 35.43 35.31 36.17 3,371,430 35.620 -0.92%
2022-10-10 0 43.70 43.70 43.80 43.60 44.20 4,020,924 176,340,026 43.856 35.72 35.72 35.80 35.63 36.13 4,919,689 35.844 -2.13%
2022-10-07 0 44.65 44.65 44.70 44.50 45.00 2,307,648 103,251,182 44.743 36.49 36.49 36.53 36.37 36.78 2,823,458 36.569 -1.33%
2022-10-06 0 45.25 45.20 45.25 45.00 46.10 2,984,726 135,458,311 45.384 36.98 36.94 36.98 36.78 37.68 3,651,878 37.093 -0.66%
2022-10-05 0 45.55 45.55 45.60 44.60 46.10 8,638,171 393,122,994 45.510 37.23 37.23 37.27 36.45 37.68 10,568,991 37.196 5.20%
2022-10-03 0 43.30 43.15 43.30 42.80 43.35 3,607,756 155,624,933 43.136 35.39 35.27 35.39 34.98 35.43 4,414,168 35.256 -0.23%
2022-09-30 0 43.40 43.40 43.45 42.80 43.80 7,982,168 346,851,760 43.453 35.47 35.47 35.51 34.98 35.80 9,766,357 35.515 0.58%
2022-09-29 0 43.15 43.10 43.15 42.90 44.60 8,768,511 381,559,702 43.515 35.27 35.23 35.27 35.06 36.45 10,728,465 35.565 -0.69%
2022-09-28 0 43.45 43.45 43.50 43.20 44.70 6,540,356 286,653,282 43.828 35.51 35.51 35.55 35.31 36.53 8,002,269 35.822 -3.98%
2022-09-27 0 45.25 45.25 45.30 44.90 45.75 7,610,962 344,311,897 45.239 36.98 36.98 37.02 36.70 37.39 9,312,179 36.974 1.91%
2022-09-26 0 44.40 44.35 44.40 43.65 46.90 12,189,262 544,117,499 44.639 36.29 36.25 36.29 35.68 38.33 14,913,829 36.484 -5.83%
2022-09-23 0 47.15 47.15 47.20 46.80 47.40 2,325,207 109,548,505 47.113 38.54 38.54 38.58 38.25 38.74 2,844,942 38.506 -0.42%
2022-09-22 0 47.35 47.35 47.40 46.85 47.55 3,209,436 151,440,269 47.186 38.70 38.70 38.74 38.29 38.86 3,926,815 38.566 -1.35%
2022-09-21 0 48.00 47.95 48.00 47.80 48.45 3,068,139 147,478,454 48.068 39.23 39.19 39.23 39.07 39.60 3,753,935 39.286 -0.62%
2022-09-20 0 48.30 48.30 48.35 48.00 48.65 2,678,612 129,441,672 48.324 39.48 39.48 39.52 39.23 39.76 3,277,340 39.496 0.21%
2022-09-19 0 48.20 48.15 48.20 47.95 48.85 2,714,721 130,918,565 48.225 39.39 39.35 39.39 39.19 39.93 3,321,521 39.415 -1.53%
2022-09-16 0 48.95 48.90 48.95 47.45 49.10 6,742,840 329,150,442 48.815 40.01 39.97 40.01 38.78 40.13 8,250,012 39.897 1.45%
2022-09-15 0 48.25 48.20 48.25 47.90 48.55 2,390,967 115,211,872 48.186 39.44 39.39 39.44 39.15 39.68 2,925,400 39.383 0.42%
2022-09-14 0 48.05 48.05 48.15 47.75 48.30 4,497,723 216,176,217 48.063 39.27 39.27 39.35 39.03 39.48 5,503,063 39.283 -1.54%
2022-09-13 0 48.80 48.80 48.85 47.85 49.10 3,295,035 160,275,457 48.642 39.88 39.88 39.93 39.11 40.13 4,031,547 39.755 1.99%
2022-09-09 0 47.85 47.85 47.90 47.30 48.20 3,750,751 179,560,976 47.873 39.11 39.11 39.15 38.66 39.39 4,589,126 39.127 1.06%
2022-09-08 0 47.35 47.35 47.40 47.10 47.90 5,721,749 270,888,232 47.344 38.70 38.70 38.74 38.50 39.15 7,000,685 38.695 -0.84%
2022-09-07 0 47.75 47.75 47.80 47.55 48.40 4,859,553 232,632,307 47.871 39.03 39.03 39.07 38.86 39.56 5,945,769 39.126 -1.65%
2022-09-06 0 48.55 48.55 48.60 48.35 49.05 2,560,508 124,481,998 48.616 39.68 39.68 39.72 39.52 40.09 3,132,838 39.735 -0.82%
2022-09-05 0 48.95 48.90 48.95 48.60 49.05 4,395,601 216,368,111 49.224 40.01 39.97 40.01 39.72 40.09 5,378,114 40.231 -0.53%
2022-09-02 0 50.05 50.00 50.05 49.85 50.25 4,865,661 243,512,280 50.047 40.22 40.18 40.22 40.06 40.38 6,054,863 40.218 -0.10%
2022-09-01 0 50.10 50.10 50.15 50.00 50.55 3,987,359 200,225,224 50.215 40.26 40.26 40.30 40.18 40.62 4,961,898 40.353 -1.28%
2022-08-31 0 50.75 50.70 50.75 50.30 50.90 6,942,792 352,020,430 50.703 40.78 40.74 40.78 40.42 40.90 8,639,659 40.745 -0.78%
2022-08-30 0 51.15 51.15 51.20 50.40 51.30 4,889,153 248,997,172 50.928 41.10 41.10 41.14 40.50 41.22 6,084,096 40.926 0.29%
2022-08-29 0 51.00 51.00 51.05 50.90 52.05 3,095,345 158,269,487 51.131 40.98 40.98 41.02 40.90 41.83 3,851,869 41.089 -2.30%
2022-08-26 0 52.20 52.05 52.20 51.20 52.20 3,792,127 195,990,502 51.684 41.95 41.83 41.95 41.14 41.95 4,718,950 41.533 1.66%
2022-08-25 0 51.35 51.30 51.35 49.80 51.40 3,934,832 200,234,396 50.888 41.26 41.22 41.26 40.02 41.30 4,896,533 40.893 1.28%
2022-08-24 0 50.70 50.70 50.75 50.70 52.40 6,923,130 352,867,101 50.969 40.74 40.74 40.78 40.74 42.11 8,615,192 40.959 -2.22%
2022-08-23 0 51.85 51.80 51.85 51.80 52.80 4,317,879 225,317,796 52.183 41.67 41.63 41.67 41.63 42.43 5,373,199 41.934 -1.43%
2022-08-22 0 52.60 52.50 52.60 52.00 52.80 2,075,388 108,967,608 52.505 42.27 42.19 42.27 41.79 42.43 2,582,627 42.193 0.57%
2022-08-19 0 52.30 52.30 52.35 51.85 52.65 3,172,943 166,077,234 52.342 42.03 42.03 42.07 41.67 42.31 3,948,433 42.062 0.38%
2022-08-18 0 52.10 52.00 52.10 51.90 52.35 1,699,505 88,512,631 52.081 41.87 41.79 41.87 41.71 42.07 2,114,876 41.852 0.00%
2022-08-17 0 52.10 52.10 52.15 52.05 52.70 3,261,039 170,436,657 52.265 41.87 41.87 41.91 41.83 42.35 4,058,060 42.000 -0.86%
2022-08-16 0 52.55 52.50 52.55 52.15 52.80 2,275,855 119,544,288 52.527 42.23 42.19 42.23 41.91 42.43 2,832,090 42.211 0.00%
2022-08-15 0 52.55 52.55 52.60 52.40 53.10 2,005,236 105,702,512 52.713 42.23 42.23 42.27 42.11 42.67 2,495,330 42.360 -0.66%
2022-08-12 0 52.90 52.85 52.90 52.65 53.10 3,166,812 167,642,566 52.937 42.51 42.47 42.51 42.31 42.67 3,940,803 42.540 0.57%
2022-08-11 0 52.60 52.55 52.60 52.20 52.70 3,741,285 196,519,317 52.527 42.27 42.23 42.27 41.95 42.35 4,655,681 42.211 1.06%
2022-08-10 0 52.05 52.00 52.05 51.90 52.55 3,847,205 200,793,225 52.192 41.83 41.79 41.83 41.71 42.23 4,787,489 41.941 -0.76%
2022-08-09 0 52.45 52.45 52.50 51.80 52.90 3,413,735 179,095,788 52.463 42.15 42.15 42.19 41.63 42.51 4,248,076 42.159 1.06%
2022-08-08 0 51.90 51.90 51.95 51.65 52.45 2,250,397 116,863,280 51.930 41.71 41.71 41.75 41.51 42.15 2,800,410 41.731 -0.57%
2022-08-05 0 52.20 52.15 52.20 51.30 52.35 2,819,500 146,656,459 52.015 41.95 41.91 41.95 41.22 42.07 3,508,606 41.799 1.56%
2022-08-04 0 51.40 51.35 51.40 51.00 51.45 3,467,338 177,755,256 51.266 41.30 41.26 41.30 40.98 41.34 4,314,780 41.197 0.88%
2022-08-03 0 50.95 50.90 50.95 50.50 51.05 2,526,976 128,507,654 50.854 40.94 40.90 40.94 40.58 41.02 3,144,587 40.866 0.20%
2022-08-02 0 50.85 50.85 50.90 50.70 51.85 4,358,598 222,119,149 50.961 40.86 40.86 40.90 40.74 41.67 5,423,870 40.952 -2.49%
2022-08-01 0 52.15 52.15 52.20 52.10 52.45 2,341,489 122,295,784 52.230 41.91 41.91 41.95 41.87 42.15 2,913,765 41.972 0.19%
2022-07-29 0 52.05 52.05 52.10 51.70 52.95 5,279,489 275,159,787 52.119 41.83 41.83 41.87 41.55 42.55 6,569,833 41.882 -0.48%
2022-07-28 0 52.30 52.25 52.30 51.95 52.50 2,740,804 143,074,132 52.202 42.03 41.99 42.03 41.75 42.19 3,410,676 41.949 -0.29%
2022-07-27 0 52.45 52.45 52.50 52.05 52.90 2,353,831 123,321,357 52.392 42.15 42.15 42.19 41.83 42.51 2,929,124 42.102 -1.13%
2022-07-26 0 53.05 53.00 53.05 51.90 53.30 4,556,591 240,975,304 52.885 42.63 42.59 42.63 41.71 42.83 5,670,254 42.498 2.02%
2022-07-25 0 52.00 51.95 52.00 51.70 52.10 2,409,127 125,153,009 51.950 41.79 41.75 41.79 41.55 41.87 2,997,935 41.746 -0.19%
2022-07-22 0 52.10 52.10 52.15 51.90 52.85 2,739,677 142,921,449 52.167 41.87 41.87 41.91 41.71 42.47 3,409,273 41.921 -0.57%
2022-07-21 0 52.40 52.40 52.45 52.30 52.95 3,270,573 171,945,857 52.574 42.11 42.11 42.15 42.03 42.55 4,069,924 42.248 -1.04%
2022-07-20 0 52.95 52.90 52.95 52.85 53.40 2,893,855 153,475,910 53.035 42.55 42.51 42.55 42.47 42.91 3,601,134 42.619 0.09%
2022-07-19 0 52.90 52.90 52.95 52.55 53.50 3,342,758 176,932,171 52.930 42.51 42.51 42.55 42.23 42.99 4,159,752 42.534 -1.03%
2022-07-18 0 53.45 53.40 53.45 52.35 53.60 3,114,098 165,951,167 53.290 42.95 42.91 42.95 42.07 43.07 3,875,205 42.824 2.30%
2022-07-15 0 52.25 52.25 52.30 52.20 53.15 2,813,921 147,881,868 52.554 41.99 41.99 42.03 41.95 42.71 3,501,663 42.232 -0.10%
2022-07-14 0 52.30 52.20 52.30 51.85 53.20 4,763,752 250,046,929 52.489 42.03 41.95 42.03 41.67 42.75 5,928,047 42.180 -1.88%
2022-07-13 0 53.30 53.20 53.30 52.80 53.40 4,213,315 224,069,583 53.181 42.83 42.75 42.83 42.43 42.91 5,243,079 42.736 0.57%
2022-07-12 0 53.00 52.95 53.00 52.70 53.25 2,990,470 158,413,872 52.973 42.59 42.55 42.59 42.35 42.79 3,721,362 42.569 0.38%
2022-07-11 0 52.80 52.75 52.80 52.60 53.15 2,107,431 111,390,679 52.856 42.43 42.39 42.43 42.27 42.71 2,622,502 42.475 -0.75%
2022-07-08 0 53.20 53.10 53.20 52.70 53.30 2,837,712 150,545,693 53.052 42.75 42.67 42.75 42.35 42.83 3,531,269 42.632 0.76%
2022-07-07 0 52.80 52.75 52.80 52.15 52.80 2,426,217 127,638,051 52.608 42.43 42.39 42.43 41.91 42.43 3,019,202 42.275 0.28%
2022-07-06 0 52.65 52.55 52.65 52.30 53.05 3,301,780 173,594,657 52.576 42.31 42.23 42.31 42.03 42.63 4,108,758 42.250 -0.94%
2022-07-05 0 53.15 53.10 53.15 53.00 54.20 2,887,622 154,241,384 53.415 42.71 42.67 42.71 42.59 43.55 3,593,377 42.924 -0.28%
2022-07-04 0 53.30 53.25 53.30 52.55 53.50 3,258,099 172,941,235 53.080 42.83 42.79 42.83 42.23 42.99 4,054,401 42.655 0.47%
2022-06-30 0 53.05 53.05 53.10 52.90 53.35 3,915,736 207,846,855 53.080 42.63 42.63 42.67 42.51 42.87 4,872,769 42.655 -0.56%
2022-06-29 0 53.35 53.35 53.40 53.15 53.70 2,930,542 156,394,150 53.367 42.87 42.87 42.91 42.71 43.15 3,646,787 42.885 -1.39%
2022-06-28 0 54.10 54.05 54.10 53.30 54.10 3,771,860 203,537,560 53.962 43.47 43.43 43.47 42.83 43.47 4,693,729 43.364 1.50%
2022-06-27 0 53.30 53.25 53.30 52.70 53.65 3,253,703 173,008,235 53.173 42.83 42.79 42.83 42.35 43.11 4,048,931 42.729 0.85%
2022-06-24 0 52.85 52.80 52.85 52.40 52.95 2,067,060 109,004,408 52.734 42.47 42.43 42.47 42.11 42.55 2,572,264 42.377 0.76%
2022-06-23 0 52.45 52.45 52.55 52.40 52.80 1,797,524 94,483,219 52.563 42.15 42.15 42.23 42.11 42.43 2,236,852 42.239 0.29%
2022-06-22 0 52.30 52.30 52.40 52.25 53.05 3,015,952 158,313,773 52.492 42.03 42.03 42.11 41.99 42.63 3,753,072 42.182 -0.66%
2022-06-21 0 52.65 52.65 52.70 52.15 52.90 3,102,685 163,185,037 52.595 42.31 42.31 42.35 41.91 42.51 3,861,003 42.265 0.67%
2022-06-20 0 52.30 52.20 52.30 51.45 52.45 2,355,320 122,788,360 52.132 42.03 41.95 42.03 41.34 42.15 2,930,977 41.893 1.16%
2022-06-17 0 51.70 51.70 51.75 51.70 52.70 6,202,520 321,693,213 51.865 41.55 41.55 41.59 41.55 42.35 7,718,460 41.678 -1.71%
2022-06-16 0 52.60 52.55 52.60 52.15 53.55 7,092,734 374,814,273 52.845 42.27 42.23 42.27 41.91 43.03 8,826,248 42.466 0.00%
2022-06-15 0 52.60 52.60 52.65 52.20 52.90 5,102,224 268,488,846 52.622 42.27 42.27 42.31 41.95 42.51 6,349,243 42.287 -0.75%
2022-06-14 0 53.00 53.00 53.05 52.50 53.25 3,978,587 210,660,804 52.949 42.59 42.59 42.63 42.19 42.79 4,950,982 42.549 -0.28%
2022-06-13 0 53.15 53.10 53.15 52.35 53.35 4,514,666 239,343,840 53.015 42.71 42.67 42.71 42.07 42.87 5,618,082 42.602 -0.47%
2022-06-10 0 53.40 53.40 53.45 53.25 54.15 6,426,132 343,745,466 53.492 42.91 42.91 42.95 42.79 43.51 7,996,724 42.986 -0.09%
2022-06-09 0 53.45 53.40 53.45 53.35 54.20 8,147,714 436,800,822 53.610 42.95 42.91 42.95 42.87 43.55 10,139,073 43.081 -1.66%
2022-06-08 0 54.35 54.30 54.35 54.25 55.40 5,234,462 286,201,169 54.676 43.68 43.64 43.68 43.60 44.52 6,513,801 43.938 -0.91%
2022-06-07 0 54.85 54.80 54.85 54.65 55.10 2,632,338 144,506,089 54.896 44.08 44.04 44.08 43.92 44.28 3,275,700 44.115 -0.45%
2022-06-06 0 55.10 55.10 55.15 54.75 55.65 4,968,914 273,916,377 55.126 44.28 44.28 44.32 44.00 44.72 6,183,352 44.299 -0.81%
2022-06-02 0 55.55 55.55 55.60 55.35 56.15 1,842,134 102,454,816 55.617 44.64 44.64 44.68 44.48 45.12 2,292,365 44.694 -0.80%
2022-06-01 0 56.00 55.95 56.00 55.40 56.30 4,878,642 272,526,775 55.861 45.00 44.96 45.00 44.52 45.24 6,071,016 44.890 0.54%
2022-05-31 0 55.70 55.65 55.70 55.30 56.00 7,689,069 428,016,964 55.666 44.76 44.72 44.76 44.44 45.00 9,568,332 44.733 -0.27%
2022-05-30 0 55.85 55.85 56.00 55.65 56.20 2,889,251 161,596,380 55.930 44.88 44.88 45.00 44.72 45.16 3,595,404 44.945 -0.18%
2022-05-27 0 55.95 55.90 55.95 55.30 56.40 3,807,080 212,505,445 55.818 44.96 44.92 44.96 44.44 45.32 4,737,557 44.855 1.54%
2022-05-26 0 55.10 55.10 55.15 54.80 55.35 2,928,975 161,365,748 55.093 44.28 44.28 44.32 44.04 44.48 3,644,837 44.272 0.92%
2022-05-25 0 54.60 54.60 54.65 54.10 55.00 3,591,239 196,058,614 54.594 43.88 43.88 43.92 43.47 44.20 4,468,963 43.871 0.83%
2022-05-24 0 54.15 54.10 54.15 53.75 54.80 3,777,948 205,777,149 54.468 43.51 43.47 43.51 43.19 44.04 4,701,305 43.770 -0.72%
2022-05-23 0 56.40 56.35 56.40 56.10 56.85 4,082,119 230,386,471 56.438 43.83 43.79 43.83 43.59 44.18 5,253,057 43.858 -0.27%
2022-05-20 0 56.55 56.50 56.55 55.70 56.70 4,239,316 238,392,880 56.234 43.94 43.91 43.94 43.28 44.06 5,455,345 43.699 2.08%
2022-05-19 0 55.40 55.40 55.45 54.85 55.60 2,933,809 162,122,833 55.260 43.05 43.05 43.09 42.62 43.21 3,775,359 42.942 -0.54%
2022-05-18 0 55.70 55.65 55.70 55.25 55.95 2,394,709 133,333,005 55.678 43.28 43.25 43.28 42.93 43.48 3,081,621 43.267 0.45%
2022-05-17 0 55.45 55.45 55.50 54.70 55.45 4,976,641 274,409,167 55.139 43.09 43.09 43.13 42.51 43.09 6,404,168 42.849 1.46%
2022-05-16 0 54.65 54.65 54.70 54.15 54.65 1,820,721 99,139,697 54.451 42.47 42.47 42.51 42.08 42.47 2,342,987 42.313 0.09%
2022-05-13 0 54.60 54.55 54.60 54.00 54.95 5,565,599 304,096,974 54.639 42.43 42.39 42.43 41.96 42.70 7,162,066 42.459 1.96%
2022-05-12 0 53.55 53.55 53.60 53.40 54.50 3,404,922 182,985,139 53.741 41.61 41.61 41.65 41.50 42.35 4,381,609 41.762 -1.20%
2022-05-11 0 54.20 54.15 54.20 53.70 54.50 4,414,920 239,245,428 54.190 42.12 42.08 42.12 41.73 42.35 5,681,320 42.111 -0.55%
2022-05-10 0 54.50 54.40 54.50 53.20 54.60 6,856,518 370,485,449 54.034 42.35 42.27 42.35 41.34 42.43 8,823,280 41.990 -1.00%
2022-05-06 0 55.05 55.00 55.05 54.85 55.90 4,321,726 238,551,990 55.198 42.78 42.74 42.78 42.62 43.44 5,561,394 42.894 -1.43%
2022-05-05 0 55.85 55.85 55.90 55.65 57.10 3,307,527 186,764,136 56.466 43.40 43.40 43.44 43.25 44.37 4,256,276 43.880 -0.18%
2022-05-04 0 55.95 55.90 55.95 54.80 56.00 3,803,481 210,673,465 55.390 43.48 43.44 43.48 42.58 43.52 4,894,493 43.043 2.38%
2022-05-03 0 54.65 54.65 54.70 53.40 54.70 5,488,149 297,432,405 54.195 42.47 42.47 42.51 41.50 42.51 7,062,400 42.115 -1.00%
2022-04-29 0 55.20 55.20 55.35 54.75 55.90 5,094,964 281,588,235 55.268 42.90 42.90 43.01 42.55 43.44 6,556,432 42.948 -0.81%
2022-04-28 0 55.65 55.60 55.65 54.65 55.80 3,443,873 191,229,576 55.527 43.25 43.21 43.25 42.47 43.36 4,431,733 43.150 1.55%
2022-04-27 0 54.80 54.75 54.80 53.90 55.00 3,164,693 172,577,312 54.532 42.58 42.55 42.58 41.89 42.74 4,072,471 42.377 0.00%
2022-04-26 0 54.80 54.80 54.85 54.00 55.20 5,748,440 313,922,802 54.610 42.58 42.58 42.62 41.96 42.90 7,397,355 42.437 -1.88%
2022-04-25 0 55.85 55.75 55.85 55.20 56.70 4,631,939 258,271,889 55.759 43.40 43.32 43.40 42.90 44.06 5,960,590 43.330 -2.19%
2022-04-22 0 57.10 56.95 57.10 56.55 57.45 3,518,235 200,480,792 56.983 44.37 44.26 44.37 43.94 44.64 4,527,425 44.281 -1.38%
2022-04-21 0 57.90 57.85 57.90 57.15 57.90 4,348,745 250,555,130 57.616 44.99 44.95 44.99 44.41 44.99 5,596,163 44.773 1.14%
2022-04-20 0 57.25 57.20 57.25 56.90 57.50 3,524,463 201,573,821 57.193 44.49 44.45 44.49 44.22 44.68 4,535,440 44.444 0.26%
2022-04-19 0 57.10 57.00 57.10 56.25 57.30 6,561,599 373,048,063 56.853 44.37 44.29 44.37 43.71 44.53 8,443,765 44.180 0.62%
2022-04-14 0 56.75 56.70 56.75 56.45 56.90 1,471,432 83,385,326 56.670 44.10 44.06 44.10 43.87 44.22 1,893,506 44.038 0.09%
2022-04-13 0 56.70 56.65 56.70 56.10 56.85 2,456,824 139,135,576 56.632 44.06 44.02 44.06 43.59 44.18 3,161,553 44.009 0.53%
2022-04-12 0 56.40 56.35 56.40 56.20 57.00 2,751,930 155,345,290 56.450 43.83 43.79 43.83 43.67 44.29 3,541,309 43.867 -0.97%
2022-04-11 0 56.95 56.90 56.95 55.85 56.95 3,962,436 224,458,349 56.647 44.26 44.22 44.26 43.40 44.26 5,099,043 44.020 0.80%
2022-04-08 0 56.50 56.45 56.50 55.60 56.50 2,618,906 147,296,291 56.243 43.91 43.87 43.91 43.21 43.91 3,370,128 43.706 1.07%
2022-04-07 0 55.90 55.90 55.95 55.10 56.70 8,649,623 483,206,457 55.864 43.44 43.44 43.48 42.82 44.06 11,130,729 43.412 -1.84%
2022-04-06 0 56.95 56.95 57.00 56.70 57.50 6,774,041 386,444,140 57.048 44.26 44.26 44.29 44.06 44.68 8,717,145 44.332 -1.13%
2022-04-04 0 57.60 57.60 57.65 57.30 58.00 3,705,059 213,396,680 57.596 44.76 44.76 44.80 44.53 45.07 4,767,839 44.758 -0.60%
2022-04-01 0 57.95 57.90 57.95 57.25 58.00 3,495,042 201,786,446 57.735 45.03 44.99 45.03 44.49 45.07 4,497,579 44.866 0.70%
2022-03-31 0 57.55 57.55 57.70 57.55 58.75 4,870,938 281,998,074 57.894 44.72 44.72 44.84 44.72 45.65 6,268,145 44.989 -2.04%
2022-03-30 0 58.75 58.75 58.80 58.10 58.90 5,121,797 300,064,471 58.586 45.65 45.65 45.69 45.15 45.77 6,590,962 45.527 0.95%
2022-03-29 0 58.20 58.20 58.25 57.60 59.45 3,774,967 220,221,107 58.337 45.23 45.23 45.27 44.76 46.20 4,857,800 45.334 -0.26%
2022-03-28 0 58.35 58.35 58.40 57.50 58.55 3,353,927 194,696,909 58.050 45.34 45.34 45.38 44.68 45.50 4,315,986 45.111 0.17%
2022-03-25 0 58.25 58.25 58.30 57.75 58.90 4,443,056 259,114,480 58.319 45.27 45.27 45.30 44.88 45.77 5,717,527 45.319 0.17%
2022-03-24 0 58.15 58.10 58.15 57.10 58.50 5,461,067 317,375,767 58.116 45.19 45.15 45.19 44.37 45.46 7,027,550 45.162 0.69%
2022-03-23 0 57.75 57.70 57.75 57.50 58.10 5,228,931 302,063,248 57.768 44.88 44.84 44.88 44.68 45.15 6,728,827 44.891 0.35%
2022-03-22 0 57.55 57.55 57.60 56.80 57.95 4,095,203 235,417,530 57.486 44.72 44.72 44.76 44.14 45.03 5,269,894 44.672 0.35%
2022-03-21 0 57.35 57.30 57.35 56.80 57.80 5,498,540 315,277,252 57.338 44.57 44.53 44.57 44.14 44.92 7,075,772 44.557 0.44%
2022-03-18 0 57.10 57.00 57.10 54.85 57.10 17,502,458 994,454,724 56.818 44.37 44.29 44.37 42.62 44.37 22,522,960 44.153 3.82%
2022-03-17 0 55.00 55.00 55.05 54.25 55.95 9,545,910 525,156,050 55.014 42.74 42.74 42.78 42.16 43.48 12,284,112 42.751 4.27%
2022-03-16 0 52.75 52.75 52.80 52.30 53.15 10,577,211 557,535,650 52.711 40.99 40.99 41.03 40.64 41.30 13,611,237 40.961 0.57%
2022-03-15 0 52.45 52.45 52.55 51.70 54.70 12,094,314 636,336,665 52.615 40.76 40.76 40.84 40.18 42.51 15,563,514 40.886 -3.41%
2022-03-14 0 54.30 54.30 54.35 53.35 54.50 10,389,959 561,405,163 54.033 42.20 42.20 42.24 41.46 42.35 13,370,273 41.989 -0.46%
2022-03-11 0 54.55 54.50 54.55 53.80 55.10 7,098,769 387,243,358 54.551 42.39 42.35 42.39 41.81 42.82 9,135,019 42.391 -0.82%
2022-03-10 0 55.00 55.00 55.05 53.25 55.15 6,978,712 379,952,127 54.444 42.74 42.74 42.78 41.38 42.86 8,980,525 42.308 3.87%
2022-03-09 0 52.95 52.90 52.95 52.15 53.80 6,592,967 348,932,366 52.925 41.15 41.11 41.15 40.53 41.81 8,484,130 41.128 -0.09%
2022-03-08 0 53.00 52.95 53.00 52.25 53.25 9,787,217 517,172,866 52.842 41.19 41.15 41.19 40.60 41.38 12,594,637 41.063 0.95%
2022-03-07 0 52.50 52.40 52.50 51.30 52.70 6,663,734 348,874,636 52.354 40.80 40.72 40.80 39.86 40.95 8,575,197 40.684 -0.76%
2022-03-04 0 52.90 52.85 52.90 52.05 52.95 5,995,285 315,280,486 52.588 41.11 41.07 41.11 40.45 41.15 7,715,006 40.866 0.76%
2022-03-03 0 52.50 52.50 52.55 50.80 53.00 6,986,212 364,398,521 52.160 40.80 40.80 40.84 39.48 41.19 8,990,176 40.533 0.19%
2022-03-02 0 52.40 52.40 52.45 52.20 54.60 8,818,146 467,695,753 53.038 40.72 40.72 40.76 40.56 42.43 11,347,592 41.215 -3.59%
2022-03-01 0 54.35 54.35 54.40 53.95 55.65 5,333,794 290,196,794 54.407 42.24 42.24 42.27 41.92 43.25 6,863,769 42.280 -0.73%
2022-02-28 0 54.75 54.75 55.00 54.10 55.60 11,995,813 655,339,472 54.631 42.55 42.55 42.74 42.04 43.21 15,436,759 42.453 -1.62%
2022-02-25 0 55.65 55.60 55.65 55.40 56.65 4,792,954 267,326,631 55.775 43.25 43.21 43.25 43.05 44.02 6,167,792 43.342 -0.71%
2022-02-24 0 56.05 56.00 56.05 55.80 57.30 8,588,667 483,853,014 56.336 43.56 43.52 43.56 43.36 44.53 11,052,288 43.779 -4.02%
2022-02-23 0 58.40 58.35 58.40 57.55 58.45 3,002,649 174,656,907 58.168 45.38 45.34 45.38 44.72 45.42 3,863,946 45.202 0.52%
2022-02-22 0 58.10 58.05 58.10 57.30 58.70 5,123,794 296,397,844 57.847 45.15 45.11 45.15 44.53 45.62 6,593,532 44.953 -1.94%
2022-02-21 0 59.25 59.25 59.30 58.60 59.35 4,328,901 256,110,398 59.163 46.04 46.04 46.08 45.54 46.12 5,570,627 45.975 -0.84%
2022-02-18 0 59.75 59.65 59.75 59.25 59.95 4,294,396 256,201,704 59.660 46.43 46.35 46.43 46.04 46.59 5,526,224 46.361 -0.67%
2022-02-17 0 60.15 60.05 60.15 59.50 60.45 7,622,655 457,524,328 60.022 46.74 46.66 46.74 46.24 46.98 9,809,180 46.642 1.78%
2022-02-16 0 59.10 59.05 59.10 59.05 59.80 3,752,876 222,532,389 59.296 45.93 45.89 45.93 45.89 46.47 4,829,372 46.079 0.00%
2022-02-15 0 59.10 59.05 59.10 59.05 59.90 5,468,563 324,650,838 59.367 45.93 45.89 45.93 45.89 46.55 7,037,196 46.134 -1.09%
2022-02-14 0 59.75 59.70 59.75 59.05 59.95 5,993,169 357,151,199 59.593 46.43 46.39 46.43 45.89 46.59 7,712,283 46.309 -0.25%
2022-02-11 0 59.90 59.85 59.90 59.45 60.45 11,960,428 716,945,924 59.943 46.55 46.51 46.55 46.20 46.98 15,391,224 46.581 1.70%
2022-02-10 0 58.90 58.80 58.90 57.50 58.90 9,485,283 552,467,792 58.245 45.77 45.69 45.77 44.68 45.77 12,206,094 45.262 3.51%
2022-02-09 0 56.90 56.85 56.90 56.20 56.95 6,750,281 382,928,074 56.728 44.22 44.18 44.22 43.67 44.26 8,686,569 44.083 0.53%
2022-02-08 0 56.60 56.55 56.60 55.50 56.95 11,426,803 642,646,971 56.240 43.98 43.94 43.98 43.13 44.26 14,704,531 43.704 1.98%
2022-02-07 0 55.50 55.45 55.50 55.05 55.55 3,627,772 200,523,693 55.275 43.13 43.09 43.13 42.78 43.17 4,668,382 42.954 -0.09%
2022-02-04 0 55.55 55.55 55.60 54.60 56.10 6,944,279 385,535,168 55.518 43.17 43.17 43.21 42.43 43.59 8,936,215 43.143 0.63%
2022-01-31 0 55.20 55.10 55.20 54.40 55.70 4,358,007 240,400,202 55.163 42.90 42.82 42.90 42.27 43.28 5,608,082 42.867 0.27%
2022-01-28 0 55.05 55.00 55.05 54.80 56.10 5,424,050 299,562,442 55.229 42.78 42.74 42.78 42.58 43.59 6,979,915 42.918 -0.18%
2022-01-27 0 55.15 55.15 55.20 54.70 55.75 4,924,510 271,404,971 55.113 42.86 42.86 42.90 42.51 43.32 6,337,084 42.828 -0.99%
2022-01-26 0 55.70 55.65 55.70 55.20 56.20 3,898,612 216,986,904 55.657 43.28 43.25 43.28 42.90 43.67 5,016,912 43.251 -0.89%
2022-01-25 0 56.20 56.15 56.20 55.60 56.45 8,660,036 484,879,431 55.990 43.67 43.63 43.67 43.21 43.87 11,144,129 43.510 -0.44%
2022-01-24 0 56.45 56.40 56.45 55.45 56.50 4,575,222 257,242,718 56.225 43.87 43.83 43.87 43.09 43.91 5,887,604 43.692 1.26%
2022-01-21 0 55.75 55.65 55.75 55.15 56.00 4,263,217 237,057,728 55.605 43.32 43.25 43.32 42.86 43.52 5,486,102 43.211 0.63%
2022-01-20 0 55.40 55.40 55.45 55.15 56.40 4,200,586 233,199,322 55.516 43.05 43.05 43.09 42.86 43.83 5,405,505 43.141 0.09%
2022-01-19 0 55.35 55.30 55.35 55.10 56.00 3,869,869 214,873,167 55.525 43.01 42.97 43.01 42.82 43.52 4,979,924 43.148 -0.63%
2022-01-18 0 55.70 55.60 55.70 55.15 55.75 3,607,269 200,536,678 55.592 43.28 43.21 43.28 42.86 43.32 4,641,998 43.201 0.45%
2022-01-17 0 55.45 55.40 55.45 54.85 55.80 3,918,001 217,306,824 55.464 43.09 43.05 43.09 42.62 43.36 5,041,862 43.101 0.91%
2022-01-14 0 54.95 54.95 55.00 54.45 55.20 2,836,532 155,663,979 54.878 42.70 42.70 42.74 42.31 42.90 3,650,179 42.646 -0.09%
2022-01-13 0 55.00 55.00 55.05 54.45 55.25 6,165,496 338,730,890 54.940 42.74 42.74 42.78 42.31 42.93 7,934,041 42.693 1.48%
2022-01-12 0 54.20 54.10 54.20 53.60 54.55 4,125,567 222,755,874 53.994 42.12 42.04 42.12 41.65 42.39 5,308,968 41.958 0.37%
2022-01-11 0 54.00 54.00 54.05 53.90 54.50 5,548,168 300,094,575 54.089 41.96 41.96 42.00 41.89 42.35 7,139,635 42.032 -0.09%
2022-01-10 0 54.05 54.00 54.05 52.80 54.10 5,896,937 316,959,796 53.750 42.00 41.96 42.00 41.03 42.04 7,588,447 41.769 2.08%
2022-01-07 0 52.95 52.90 52.95 52.15 53.00 6,511,858 343,139,965 52.695 41.15 41.11 41.15 40.53 41.19 8,379,756 40.949 0.76%
2022-01-06 0 52.55 52.50 52.55 51.85 52.80 3,275,564 171,499,767 52.357 40.84 40.80 40.84 40.29 41.03 4,215,145 40.687 0.00%
2022-01-05 0 52.55 52.40 52.55 51.30 52.95 7,081,079 371,128,357 52.411 40.84 40.72 40.84 39.86 41.15 9,112,255 40.728 2.24%
2022-01-04 0 51.40 51.40 51.45 51.10 51.70 3,278,858 168,557,632 51.407 39.94 39.94 39.98 39.71 40.18 4,219,384 39.948 0.19%
2022-01-03 0 51.30 51.25 51.30 50.50 51.70 3,010,477 154,344,356 51.269 39.86 39.83 39.86 39.24 40.18 3,874,019 39.841 1.99%
2021-12-31 0 50.30 50.30 50.45 50.30 51.50 2,754,550 139,691,648 50.713 39.09 39.09 39.20 39.09 40.02 3,544,680 39.409 -1.76%
2021-12-30 0 51.20 51.20 51.25 50.90 51.60 2,629,970 134,910,607 51.297 39.79 39.79 39.83 39.55 40.10 3,384,365 39.863 0.10%
2021-12-29 0 51.15 51.10 51.15 50.80 51.60 3,119,805 159,562,570 51.145 39.75 39.71 39.75 39.48 40.10 4,014,707 39.745 0.29%
2021-12-28 0 51.00 50.95 51.00 49.95 51.40 5,519,823 280,836,988 50.878 39.63 39.59 39.63 38.82 39.94 7,103,160 39.537 2.62%
2021-12-24 0 49.70 49.65 49.70 49.70 50.10 1,601,264 79,825,012 49.851 38.62 38.58 38.62 38.62 38.93 2,060,579 38.739 -0.10%
2021-12-23 0 49.75 49.70 49.75 49.20 49.95 2,091,323 103,933,334 49.697 38.66 38.62 38.66 38.23 38.82 2,691,210 38.620 0.81%
2021-12-22 0 49.35 49.35 49.40 49.15 49.60 2,867,147 141,586,447 49.382 38.35 38.35 38.39 38.19 38.54 3,689,575 38.375 -0.10%
2021-12-21 0 49.40 49.40 49.50 49.40 50.55 3,377,592 168,396,901 49.857 38.39 38.39 38.47 38.39 39.28 4,346,439 38.744 -0.60%
2021-12-20 0 49.70 49.70 49.75 49.45 50.00 4,699,228 233,728,309 49.738 38.62 38.62 38.66 38.43 38.85 6,047,181 38.651 -0.30%
2021-12-17 0 49.85 49.85 49.90 49.55 50.35 6,456,007 322,484,523 49.951 38.74 38.74 38.78 38.51 39.13 8,307,884 38.817 0.00%
2021-12-16 0 49.85 49.85 49.90 49.45 50.05 3,189,106 158,973,046 49.849 38.74 38.74 38.78 38.43 38.89 4,103,887 38.737 0.10%
2021-12-15 0 49.80 49.80 49.85 49.15 50.20 4,292,464 213,977,487 49.850 38.70 38.70 38.74 38.19 39.01 5,523,738 38.738 0.00%
2021-12-14 0 49.80 49.75 49.80 49.40 49.95 3,588,400 178,549,538 49.757 38.70 38.66 38.70 38.39 38.82 4,617,717 38.666 -0.20%
2021-12-13 0 49.90 49.90 49.95 49.60 50.45 4,972,613 248,583,290 49.990 38.78 38.78 38.82 38.54 39.20 6,398,985 38.847 0.00%
2021-12-10 0 49.90 49.90 50.00 49.85 50.20 4,673,313 233,906,865 50.052 38.78 38.78 38.85 38.74 39.01 6,013,832 38.895 -0.99%
2021-12-09 0 50.40 50.35 50.40 50.00 50.75 3,817,849 192,191,401 50.340 39.17 39.13 39.17 38.85 39.44 4,912,982 39.119 0.60%
2021-12-08 0 50.10 50.05 50.10 49.80 50.85 3,961,736 198,617,745 50.134 38.93 38.89 38.93 38.70 39.52 5,098,142 38.959 -1.28%
2021-12-07 0 50.75 50.75 50.80 50.20 51.00 3,642,034 184,327,807 50.611 39.44 39.44 39.48 39.01 39.63 4,686,735 39.330 0.89%
2021-12-06 0 50.30 50.25 50.30 49.65 50.50 6,599,564 330,346,229 50.056 39.09 39.05 39.09 38.58 39.24 8,492,620 38.898 0.70%
2021-12-03 0 49.95 49.90 49.95 48.85 50.05 6,908,480 343,357,577 49.701 38.82 38.78 38.82 37.96 38.89 8,890,147 38.622 1.32%
2021-12-02 0 49.30 49.30 49.35 48.80 49.65 4,778,846 235,885,527 49.360 38.31 38.31 38.35 37.92 38.58 6,149,637 38.358 -0.20%
2021-12-01 0 49.40 49.40 49.45 49.05 50.35 6,987,133 346,572,704 49.602 38.39 38.39 38.43 38.12 39.13 8,991,361 38.545 1.13%
2021-11-30 0 48.85 48.85 49.00 48.85 50.85 14,770,814 728,679,709 49.332 37.96 37.96 38.08 37.96 39.52 19,007,757 38.336 -3.27%
2021-11-29 0 50.50 50.50 50.55 50.50 51.60 5,742,042 291,652,555 50.792 39.24 39.24 39.28 39.24 40.10 7,389,121 39.471 -2.04%
2021-11-26 0 51.55 51.55 51.60 51.45 52.20 4,706,287 243,848,230 51.813 40.06 40.06 40.10 39.98 40.56 6,056,265 40.264 -1.25%
2021-11-25 0 52.20 52.20 52.25 52.05 52.45 2,398,979 125,151,248 52.169 40.56 40.56 40.60 40.45 40.76 3,087,115 40.540 -0.48%
2021-11-24 0 52.45 52.40 52.45 52.15 52.65 2,523,369 132,362,375 52.455 40.76 40.72 40.76 40.53 40.91 3,247,186 40.762 0.29%
2021-11-23 0 52.30 52.30 52.35 51.80 52.80 3,632,731 190,335,521 52.395 40.64 40.64 40.68 40.25 41.03 4,674,764 40.716 -0.29%
2021-11-22 0 52.45 52.40 52.45 52.05 52.65 2,253,177 117,982,879 52.363 40.76 40.72 40.76 40.45 40.91 2,899,491 40.691 0.67%
2021-11-19 0 52.10 52.10 52.15 51.85 52.45 3,589,037 187,041,606 52.115 40.49 40.49 40.53 40.29 40.76 4,618,536 40.498 -0.29%
2021-11-18 0 52.25 52.25 52.30 52.20 52.50 2,610,138 136,510,291 52.300 40.60 40.60 40.64 40.56 40.80 3,358,845 40.642 -0.48%
2021-11-17 0 52.50 52.40 52.50 52.25 52.70 2,586,065 135,674,068 52.464 40.80 40.72 40.80 40.60 40.95 3,327,866 40.769 -0.10%
2021-11-16 0 52.55 52.45 52.55 52.25 52.80 2,398,789 125,887,197 52.479 40.84 40.76 40.84 40.60 41.03 3,086,871 40.781 0.48%
2021-11-15 0 52.30 52.25 52.30 52.00 52.55 3,545,701 185,430,196 52.297 40.64 40.60 40.64 40.41 40.84 4,562,770 40.640 -0.57%
2021-11-12 0 52.60 52.55 52.60 52.50 53.20 2,532,957 133,564,339 52.731 40.88 40.84 40.88 40.80 41.34 3,259,524 40.977 -0.47%
2021-11-11 0 52.85 52.80 52.85 52.40 53.25 4,291,368 227,148,878 52.932 41.07 41.03 41.07 40.72 41.38 5,522,328 41.133 0.38%
2021-11-10 0 52.65 52.60 52.65 51.90 53.00 3,535,588 185,217,671 52.387 40.91 40.88 40.91 40.33 41.19 4,549,756 40.709 -0.09%
2021-11-09 0 52.70 52.70 52.75 52.30 53.00 1,817,542 95,693,716 52.650 40.95 40.95 40.99 40.64 41.19 2,338,896 40.914 -0.09%
2021-11-08 0 52.75 52.75 52.80 51.75 52.90 2,805,105 147,619,002 52.625 40.99 40.99 41.03 40.21 41.11 3,609,737 40.895 1.54%
2021-11-05 0 51.95 51.90 51.95 51.70 52.30 2,784,873 144,770,356 51.985 40.37 40.33 40.37 40.18 40.64 3,583,701 40.397 0.29%
2021-11-04 0 51.80 51.80 51.90 51.80 52.95 4,739,571 247,250,240 52.167 40.25 40.25 40.33 40.25 41.15 6,099,096 40.539 -1.89%
2021-11-03 0 52.80 52.80 52.85 52.50 53.05 3,346,402 176,595,003 52.772 41.03 41.03 41.07 40.80 41.22 4,306,303 41.008 0.57%
2021-11-02 0 52.50 52.50 52.55 52.30 53.10 3,486,576 183,566,902 52.650 40.80 40.80 40.84 40.64 41.26 4,486,685 40.914 0.57%
2021-11-01 0 52.20 52.15 52.20 52.10 52.80 3,753,945 196,170,324 52.257 40.56 40.53 40.56 40.49 41.03 4,830,747 40.609 -0.29%
2021-10-29 0 52.35 52.35 52.50 52.20 52.90 5,156,810 270,374,845 52.431 40.68 40.68 40.80 40.56 41.11 6,636,018 40.744 -0.66%
2021-10-28 0 52.70 52.65 52.70 52.10 52.85 4,080,253 214,311,582 52.524 40.95 40.91 40.95 40.49 41.07 5,250,655 40.816 0.19%
2021-10-27 0 52.60 52.55 52.60 52.20 52.90 4,880,200 256,136,230 52.485 40.88 40.84 40.88 40.56 41.11 6,280,064 40.786 -0.38%
2021-10-26 0 52.80 52.80 52.90 52.65 53.70 3,614,756 191,646,568 53.018 41.03 41.03 41.11 40.91 41.73 4,651,633 41.200 -0.19%
2021-10-25 0 52.90 52.90 52.95 52.30 53.15 2,649,351 139,829,236 52.779 41.11 41.11 41.15 40.64 41.30 3,409,306 41.014 -0.09%
2021-10-22 0 52.95 52.90 52.95 52.70 53.35 2,871,618 152,023,860 52.940 41.15 41.11 41.15 40.95 41.46 3,695,329 41.139 -0.56%
2021-10-21 0 53.25 53.25 53.30 52.85 53.45 3,069,375 163,209,701 53.174 41.38 41.38 41.42 41.07 41.54 3,949,812 41.321 0.00%
2021-10-20 0 53.25 53.20 53.25 52.80 53.40 3,649,077 193,971,626 53.156 41.38 41.34 41.38 41.03 41.50 4,695,799 41.307 -0.09%
2021-10-19 0 53.30 53.25 53.30 52.95 53.50 2,484,489 132,422,974 53.300 41.42 41.38 41.42 41.15 41.57 3,197,154 41.419 1.14%
2021-10-18 0 52.70 52.70 52.75 52.30 53.00 4,035,674 212,393,370 52.629 40.95 40.95 40.99 40.64 41.19 5,193,289 40.898 0.38%
2021-10-15 0 52.50 52.50 52.55 52.00 52.95 5,067,097 266,129,424 52.521 40.80 40.80 40.84 40.41 41.15 6,520,571 40.814 -0.19%
2021-10-12 0 52.60 52.60 52.65 52.35 53.10 2,712,109 142,802,188 52.654 40.88 40.88 40.91 40.68 41.26 3,490,065 40.917 -0.66%
2021-10-11 0 52.95 52.95 53.00 52.45 53.45 2,450,825 129,710,318 52.925 41.15 41.15 41.19 40.76 41.54 3,153,833 41.128 0.67%
2021-10-08 0 52.60 52.50 52.60 52.00 52.60 2,947,388 154,255,679 52.336 40.88 40.80 40.88 40.41 40.88 3,792,833 40.670 0.67%
2021-10-07 0 52.25 52.20 52.25 52.10 52.85 5,230,556 273,910,564 52.367 40.60 40.56 40.60 40.49 41.07 6,730,918 40.694 -0.19%
2021-10-06 0 52.35 52.35 52.40 51.60 52.80 4,531,434 236,737,792 52.243 40.68 40.68 40.72 40.10 41.03 5,831,256 40.598 0.19%
2021-10-05 0 52.25 52.25 52.30 51.70 52.50 3,364,078 175,449,612 52.154 40.60 40.60 40.64 40.18 40.80 4,329,049 40.528 0.97%
2021-10-04 0 51.75 51.70 51.75 51.35 52.00 3,296,766 170,265,255 51.646 40.21 40.18 40.21 39.90 40.41 4,242,429 40.134 -0.38%
2021-09-30 0 51.95 51.95 52.00 51.45 52.60 5,231,515 272,033,814 51.999 40.37 40.37 40.41 39.98 40.88 6,732,152 40.408 -0.19%
2021-09-29 0 52.05 52.00 52.05 50.30 52.20 5,361,021 276,876,055 51.646 40.45 40.41 40.45 39.09 40.56 6,898,806 40.134 2.56%
2021-09-28 0 50.75 50.70 50.75 50.30 51.20 6,212,882 315,356,596 50.759 39.44 39.40 39.44 39.09 39.79 7,995,020 39.444 -0.29%
2021-09-27 0 50.90 50.85 50.95 50.85 52.10 3,322,999 170,539,429 51.321 39.55 39.52 39.59 39.52 40.49 4,276,187 39.881 -0.68%
2021-09-24 0 51.25 51.20 51.25 51.15 52.55 4,310,250 222,036,113 51.514 39.83 39.79 39.83 39.75 40.84 5,546,626 40.031 -1.63%
2021-09-23 0 52.10 52.10 52.15 51.70 52.60 6,321,061 329,080,384 52.061 40.49 40.49 40.53 40.18 40.88 8,134,229 40.456 0.77%
2021-09-21 0 51.70 51.70 51.75 50.50 52.20 6,502,774 334,829,354 51.490 40.18 40.18 40.21 39.24 40.56 8,368,066 40.013 1.37%
2021-09-20 0 51.00 50.95 51.00 50.85 52.50 8,425,122 432,128,158 51.290 39.63 39.59 39.63 39.52 40.80 10,841,831 39.857 -2.86%
2021-09-17 0 52.50 52.50 52.65 52.25 54.25 12,396,945 653,875,632 52.745 40.80 40.80 40.91 40.60 42.16 15,952,954 40.988 -2.23%
2021-09-16 0 53.70 53.70 53.75 53.30 54.00 7,696,454 412,721,184 53.625 41.73 41.73 41.77 41.42 41.96 9,904,148 41.672 -1.10%
2021-09-15 0 54.30 54.30 54.35 53.75 54.60 4,817,835 261,195,793 54.214 42.20 42.20 42.24 41.77 42.43 6,199,810 42.130 -0.55%
2021-09-14 0 54.60 54.55 54.60 54.30 55.50 3,224,732 176,050,236 54.594 42.43 42.39 42.43 42.20 43.13 4,149,732 42.424 -1.09%
2021-09-13 0 55.20 55.20 55.25 54.60 55.35 2,418,057 133,257,141 55.109 42.90 42.90 42.93 42.43 43.01 3,111,666 42.825 -0.09%
2021-09-10 0 55.25 55.20 55.25 54.10 55.35 3,909,748 214,748,632 54.926 42.93 42.90 42.93 42.04 43.01 5,031,242 42.683 2.31%
2021-09-09 0 54.00 54.00 54.05 54.00 54.95 6,283,403 340,962,719 54.264 41.96 41.96 42.00 41.96 42.70 8,085,769 42.168 -1.46%
2021-09-08 0 54.80 54.80 54.85 54.55 55.05 6,110,052 334,602,060 54.763 42.58 42.58 42.62 42.39 42.78 7,862,693 42.556 -0.45%
2021-09-07 0 55.05 55.05 55.10 55.00 56.05 5,682,501 314,300,657 55.310 42.78 42.78 42.82 42.74 43.56 7,312,501 42.981 -1.78%
2021-09-06 0 56.05 56.00 56.05 55.90 56.55 4,578,750 258,788,712 56.520 43.56 43.52 43.56 43.44 43.94 5,892,144 43.921 -0.36%
2021-09-03 0 57.05 57.05 57.10 56.90 57.45 6,467,968 369,367,959 57.107 43.71 43.71 43.75 43.60 44.02 8,441,651 43.755 0.26%
2021-09-02 0 56.90 56.90 56.95 56.70 57.15 3,769,628 214,498,153 56.902 43.60 43.60 43.63 43.44 43.79 4,919,920 43.598 -0.18%
2021-09-01 0 57.00 56.95 57.00 56.40 57.20 3,862,567 219,708,644 56.882 43.67 43.63 43.67 43.21 43.83 5,041,219 43.582 0.44%
2021-08-31 0 56.75 56.75 56.80 56.40 56.90 5,967,831 338,531,957 56.726 43.48 43.48 43.52 43.21 43.60 7,788,899 43.463 -0.26%
2021-08-30 0 56.90 56.85 56.90 56.10 57.15 2,448,822 138,999,544 56.762 43.60 43.56 43.60 42.98 43.79 3,196,074 43.491 0.62%
2021-08-27 0 56.55 56.55 56.65 56.40 57.35 5,165,853 293,249,766 56.767 43.33 43.33 43.41 43.21 43.94 6,742,199 43.495 -1.48%
2021-08-26 0 57.40 57.40 57.50 57.00 57.90 4,217,848 242,639,767 57.527 43.98 43.98 44.06 43.67 44.36 5,504,913 44.077 -0.17%
2021-08-25 0 57.50 57.45 57.50 56.90 57.65 3,159,294 181,194,560 57.353 44.06 44.02 44.06 43.60 44.17 4,123,344 43.944 0.79%
2021-08-24 0 57.05 57.00 57.05 56.90 57.75 3,790,567 216,593,143 57.140 43.71 43.67 43.71 43.60 44.25 4,947,249 43.781 -0.26%
2021-08-23 0 57.20 57.20 57.25 56.90 57.80 4,410,899 252,617,361 57.271 43.83 43.83 43.86 43.60 44.29 5,756,873 43.881 0.79%
2021-08-20 0 56.75 56.70 56.75 56.60 57.90 6,387,400 364,433,792 57.055 43.48 43.44 43.48 43.37 44.36 8,336,498 43.715 -1.30%
2021-08-19 0 57.50 57.45 57.50 57.35 58.00 3,514,034 202,303,382 57.570 44.06 44.02 44.06 43.94 44.44 4,586,332 44.110 -1.63%
2021-08-18 0 58.45 58.40 58.45 57.85 58.55 3,479,217 203,048,117 58.360 44.78 44.75 44.78 44.32 44.86 4,540,891 44.715 1.04%
2021-08-17 0 57.85 57.85 57.90 57.65 58.45 4,859,624 281,654,890 57.958 44.32 44.32 44.36 44.17 44.78 6,342,525 44.407 -0.34%
2021-08-16 0 58.05 58.05 58.10 57.50 58.25 3,912,332 226,668,451 57.937 44.48 44.48 44.52 44.06 44.63 5,106,170 44.391 0.61%
2021-08-13 0 57.70 57.70 57.75 57.50 57.95 4,543,351 261,884,773 57.641 44.21 44.21 44.25 44.06 44.40 5,929,743 44.165 -0.60%
2021-08-12 0 58.05 58.00 58.05 57.45 58.35 3,188,678 184,952,711 58.003 44.48 44.44 44.48 44.02 44.71 4,161,695 44.442 0.87%
2021-08-11 0 57.55 57.55 57.60 56.95 57.80 5,204,306 299,125,387 57.477 44.09 44.09 44.13 43.63 44.29 6,792,386 44.038 0.35%
2021-08-10 0 57.35 57.35 57.40 56.70 57.65 6,276,561 358,866,763 57.176 43.94 43.94 43.98 43.44 44.17 8,191,837 43.808 -0.26%
2021-08-09 0 57.50 57.45 57.50 57.25 58.30 4,346,154 250,983,210 57.748 44.06 44.02 44.06 43.86 44.67 5,672,371 44.247 -0.61%
2021-08-06 0 57.85 57.80 57.85 56.75 58.20 7,513,721 433,810,707 57.736 44.32 44.29 44.32 43.48 44.59 9,806,513 44.237 2.57%
2021-08-05 0 56.40 56.35 56.40 56.05 56.55 2,940,909 165,785,537 56.372 43.21 43.18 43.21 42.95 43.33 3,838,320 43.192 0.09%
2021-08-04 0 56.35 56.35 56.50 56.30 56.95 5,238,557 296,058,744 56.515 43.18 43.18 43.29 43.14 43.63 6,837,089 43.302 -0.62%
2021-08-03 0 56.70 56.70 56.75 56.20 57.20 4,000,381 226,541,548 56.630 43.44 43.44 43.48 43.06 43.83 5,221,087 43.390 -0.87%
2021-08-02 0 57.20 57.20 57.25 56.75 57.60 2,572,210 147,209,075 57.231 43.83 43.83 43.86 43.48 44.13 3,357,113 43.850 0.70%
2021-07-30 0 56.80 56.80 56.85 56.80 57.80 5,392,916 307,574,547 57.033 43.52 43.52 43.56 43.52 44.29 7,038,550 43.699 -1.13%
2021-07-29 0 57.45 57.40 57.45 57.05 57.80 5,674,738 325,747,185 57.403 44.02 43.98 44.02 43.71 44.29 7,406,369 43.982 -0.09%
2021-07-28 0 57.50 57.45 57.50 56.85 58.20 7,248,753 416,661,171 57.480 44.06 44.02 44.06 43.56 44.59 9,460,691 44.041 -0.61%
2021-07-27 0 57.85 57.80 57.85 57.40 59.50 10,081,372 590,660,719 58.589 44.32 44.29 44.32 43.98 45.59 13,157,676 44.891 0.87%
2021-07-26 0 57.35 57.30 57.35 56.90 58.20 5,182,824 298,262,027 57.548 43.94 43.90 43.94 43.60 44.59 6,764,349 44.093 0.00%
2021-07-23 0 57.35 57.30 57.35 57.20 57.65 2,346,165 134,666,664 57.399 43.94 43.90 43.94 43.83 44.17 3,062,091 43.979 -0.78%
2021-07-22 0 57.80 57.80 57.85 56.80 58.20 3,315,843 191,430,223 57.732 44.29 44.29 44.32 43.52 44.59 4,327,664 44.234 1.58%
2021-07-21 0 56.90 56.90 57.00 56.70 57.60 2,926,746 166,912,774 57.030 43.60 43.60 43.67 43.44 44.13 3,819,835 43.696 -0.44%
2021-07-20 0 57.15 57.15 57.20 56.95 57.85 4,718,150 270,140,646 57.256 43.79 43.79 43.83 43.63 44.32 6,157,881 43.869 -1.30%
2021-07-19 0 57.90 57.90 57.95 57.60 58.55 2,919,109 169,191,513 57.960 44.36 44.36 44.40 44.13 44.86 3,809,867 44.409 -1.28%
2021-07-16 0 58.65 58.65 58.70 58.30 59.05 3,818,556 224,186,368 58.710 44.94 44.94 44.98 44.67 45.24 4,983,778 44.983 -0.17%
2021-07-15 0 58.75 58.65 58.75 58.00 59.15 4,145,492 243,723,174 58.792 45.01 44.94 45.01 44.44 45.32 5,410,478 45.047 1.47%
2021-07-14 0 57.90 57.90 58.05 57.80 58.70 3,751,415 217,675,801 58.025 44.36 44.36 44.48 44.29 44.98 4,896,149 44.459 -1.45%
2021-07-13 0 58.75 58.75 58.80 58.40 59.10 4,314,669 253,578,576 58.771 45.01 45.01 45.05 44.75 45.28 5,631,279 45.030 1.12%
2021-07-12 0 58.10 58.10 58.15 57.80 59.00 3,347,218 195,106,033 58.289 44.52 44.52 44.55 44.29 45.21 4,368,613 44.661 0.78%
2021-07-09 0 57.65 57.60 57.65 57.40 58.75 6,256,823 361,549,957 57.785 44.17 44.13 44.17 43.98 45.01 8,166,076 44.275 -0.69%
2021-07-08 0 58.05 58.05 58.20 58.05 59.00 6,438,531 376,415,809 58.463 44.48 44.48 44.59 44.48 45.21 8,403,232 44.794 -1.94%
2021-07-07 0 59.20 59.20 59.25 58.80 59.55 6,533,301 386,687,151 59.187 45.36 45.36 45.40 45.05 45.63 8,526,921 45.349 -1.33%
2021-07-06 0 60.00 60.00 60.15 60.00 60.90 2,385,527 143,438,907 60.129 45.97 45.97 46.09 45.97 46.66 3,113,464 46.071 -0.74%
2021-07-05 0 60.45 60.35 60.45 59.65 61.10 2,326,703 141,198,615 60.686 46.32 46.24 46.32 45.70 46.81 3,036,690 46.498 0.58%
2021-07-02 0 60.10 60.05 60.10 59.15 60.35 5,069,102 303,522,693 59.877 46.05 46.01 46.05 45.32 46.24 6,615,925 45.878 -0.66%
2021-06-30 0 60.50 60.50 60.60 60.45 61.15 6,931,189 420,872,744 60.722 46.35 46.35 46.43 46.32 46.85 9,046,223 46.525 -0.41%
2021-06-29 0 60.75 60.75 60.90 60.75 62.40 6,186,947 378,845,115 61.233 46.55 46.55 46.66 46.55 47.81 8,074,878 46.917 -2.17%
2021-06-28 0 62.10 62.00 62.10 61.25 62.50 3,849,366 238,795,028 62.035 47.58 47.50 47.58 46.93 47.89 5,023,990 47.531 0.89%
2021-06-25 0 61.55 61.35 61.55 61.15 62.00 3,945,180 242,437,911 61.452 47.16 47.01 47.16 46.85 47.50 5,149,041 47.084 0.33%
2021-06-24 0 61.35 61.30 61.35 61.35 62.50 5,493,526 339,074,292 61.723 47.01 46.97 47.01 47.01 47.89 7,169,861 47.292 -0.41%
2021-06-23 0 61.60 61.60 61.65 59.75 62.00 9,217,664 564,844,012 61.278 47.20 47.20 47.24 45.78 47.50 12,030,410 46.951 3.01%
2021-06-22 0 59.80 59.80 59.85 59.20 60.25 6,052,384 362,966,752 59.971 45.82 45.82 45.86 45.36 46.16 7,899,253 45.950 1.53%
2021-06-21 0 58.90 58.90 58.95 58.60 59.45 7,971,298 470,879,069 59.072 45.13 45.13 45.17 44.90 45.55 10,403,719 45.261 -1.17%
2021-06-18 0 59.60 59.55 59.60 59.10 59.80 6,083,226 362,176,918 59.537 45.67 45.63 45.67 45.28 45.82 7,939,506 45.617 0.51%
2021-06-17 0 59.30 59.30 59.40 59.00 59.75 6,071,855 359,952,419 59.282 45.44 45.44 45.51 45.21 45.78 7,924,666 45.422 -0.34%
2021-06-16 0 59.50 59.45 59.50 59.25 59.85 3,322,875 197,759,608 59.515 45.59 45.55 45.59 45.40 45.86 4,336,842 45.600 0.17%
2021-06-15 0 59.40 59.40 59.45 59.20 60.05 5,706,352 339,676,670 59.526 45.51 45.51 45.55 45.36 46.01 7,447,630 45.609 -0.67%
2021-06-11 0 59.80 59.75 59.80 59.50 60.10 3,852,545 230,530,753 59.839 45.82 45.78 45.82 45.59 46.05 5,028,139 45.848 -0.17%
2021-06-10 0 59.90 59.90 59.95 59.85 60.25 4,481,527 269,081,498 60.042 45.90 45.90 45.93 45.86 46.16 5,849,053 46.004 -0.17%
2021-06-09 0 60.00 60.00 60.05 59.80 60.35 6,147,759 369,000,509 60.022 45.97 45.97 46.01 45.82 46.24 8,023,731 45.989 0.84%
2021-06-08 0 59.50 59.50 59.55 59.30 60.00 9,659,800 575,481,650 59.575 45.59 45.59 45.63 45.44 45.97 12,607,463 45.646 -1.49%
2021-06-07 0 60.40 60.35 60.40 59.70 60.40 4,820,733 290,008,812 60.159 46.28 46.24 46.28 45.74 46.28 6,291,767 46.093 0.50%
2021-06-04 0 60.10 60.05 60.10 59.85 60.75 7,987,333 479,994,697 60.094 46.05 46.01 46.05 45.86 46.55 10,424,647 46.044 -0.25%
2021-06-03 0 60.25 60.20 60.25 60.05 61.65 5,433,671 329,082,909 60.564 46.16 46.13 46.16 46.01 47.24 7,091,741 46.404 -1.31%
2021-06-02 0 61.05 61.00 61.05 60.65 61.30 4,277,361 260,490,574 60.900 46.78 46.74 46.78 46.47 46.97 5,582,586 46.661 1.08%
2021-06-01 0 60.40 60.35 60.40 59.90 61.00 7,859,460 472,808,583 60.158 46.28 46.24 46.28 45.90 46.74 10,257,754 46.093 -0.58%
2021-05-31 0 60.75 60.75 60.80 60.75 62.00 3,159,489 192,650,420 60.975 46.55 46.55 46.58 46.55 47.50 4,123,599 46.719 -1.70%
2021-05-28 0 61.80 61.80 61.90 61.25 62.30 7,866,018 485,755,022 61.754 47.35 47.35 47.43 46.93 47.73 10,266,313 47.315 0.57%
2021-05-27 0 61.45 61.45 61.50 61.40 62.35 9,944,509 613,200,357 61.662 47.08 47.08 47.12 47.04 47.77 12,979,050 47.245 -0.57%
2021-05-26 0 61.80 61.80 61.90 60.60 62.20 5,189,433 319,732,045 61.612 47.35 47.35 47.43 46.43 47.66 6,772,975 47.207 1.64%
2021-05-25 0 60.80 60.75 60.80 60.15 61.00 6,432,534 389,304,997 60.521 46.58 46.55 46.58 46.09 46.74 8,395,405 46.371 0.08%
2021-05-24 0 60.75 60.75 60.80 60.70 61.35 4,045,541 246,258,980 60.872 46.55 46.55 46.58 46.51 47.01 5,280,027 46.640 -1.14%
2021-05-21 0 61.45 61.45 61.50 61.15 62.40 4,315,494 265,414,733 61.503 47.08 47.08 47.12 46.85 47.81 5,632,356 47.123 -0.97%
2021-05-20 0 62.05 62.00 62.05 61.90 62.75 6,016,215 374,136,633 62.188 47.54 47.50 47.54 47.43 48.08 7,852,047 47.648 -0.16%
2021-05-18 0 62.15 62.15 62.20 61.25 62.65 5,266,583 327,402,038 62.166 47.62 47.62 47.66 46.93 48.00 6,873,667 47.631 1.64%
2021-05-17 0 62.85 62.80 62.85 62.20 63.20 4,376,330 274,824,364 62.798 46.85 46.82 46.85 46.37 47.11 5,870,545 46.814 0.88%
2021-05-14 0 62.30 62.30 62.35 62.10 63.60 4,860,483 303,456,703 62.433 46.44 46.44 46.48 46.29 47.41 6,520,003 46.542 -0.56%
2021-05-13 0 62.65 62.60 62.65 62.55 63.20 3,500,769 219,811,486 62.789 46.70 46.67 46.70 46.63 47.11 4,696,040 46.808 -1.34%
2021-05-12 0 63.50 63.50 63.55 63.20 64.40 4,119,489 261,378,677 63.449 47.34 47.34 47.37 47.11 48.01 5,526,011 47.300 -0.94%
2021-05-11 0 64.10 64.05 64.10 63.75 65.65 6,384,246 411,061,988 64.387 47.78 47.75 47.78 47.52 48.94 8,564,026 47.999 -2.51%
2021-05-10 0 65.75 65.70 65.75 64.60 65.80 5,122,186 335,051,796 65.412 49.01 48.98 49.01 48.16 49.05 6,871,060 48.763 2.18%
2021-05-07 0 64.35 64.35 64.45 63.75 64.65 4,845,782 311,561,104 64.295 47.97 47.97 48.05 47.52 48.19 6,500,283 47.930 0.23%
2021-05-06 0 64.20 64.05 64.20 63.35 64.70 3,603,406 230,699,769 64.023 47.86 47.75 47.86 47.23 48.23 4,833,721 47.727 0.47%
2021-05-05 0 63.90 63.85 63.90 63.30 64.40 2,740,469 175,114,746 63.900 47.64 47.60 47.64 47.19 48.01 3,676,150 47.635 0.24%
2021-05-04 0 63.75 63.70 63.75 62.65 63.75 4,503,613 285,525,086 63.399 47.52 47.49 47.52 46.70 47.52 6,041,287 47.262 1.67%
2021-05-03 0 62.70 62.65 62.70 62.20 63.85 5,156,782 322,883,901 62.613 46.74 46.70 46.74 46.37 47.60 6,917,468 46.677 -1.57%
2021-04-30 0 63.70 63.65 63.70 63.40 64.50 5,235,402 333,400,306 63.682 47.49 47.45 47.49 47.26 48.08 7,022,931 47.473 -1.32%
2021-04-29 0 64.55 64.50 64.55 63.50 64.65 4,202,239 270,507,749 64.372 48.12 48.08 48.12 47.34 48.19 5,637,014 47.988 1.57%
2021-04-28 0 63.55 63.55 63.60 63.25 63.80 5,041,720 319,702,277 63.411 47.37 47.37 47.41 47.15 47.56 6,763,120 47.271 -0.47%
2021-04-27 0 63.85 63.80 63.85 63.55 64.00 2,339,659 149,262,910 63.797 47.60 47.56 47.60 47.37 47.71 3,138,491 47.559 -0.39%
2021-04-26 0 64.10 64.05 64.10 63.35 64.30 1,906,703 121,984,299 63.977 47.78 47.75 47.78 47.23 47.93 2,557,711 47.693 0.23%
2021-04-23 0 63.95 63.95 64.00 63.50 64.30 2,828,590 180,462,937 63.800 47.67 47.67 47.71 47.34 47.93 3,794,359 47.561 -0.39%
2021-04-22 0 64.20 64.10 64.20 63.70 64.60 3,965,809 254,033,888 64.056 47.86 47.78 47.86 47.49 48.16 5,319,860 47.752 1.02%
2021-04-21 0 63.55 63.50 63.55 63.25 64.10 7,116,551 453,342,301 63.703 47.37 47.34 47.37 47.15 47.78 9,546,363 47.488 -2.08%
2021-04-20 0 64.90 64.90 64.95 64.60 65.40 5,117,494 332,781,343 65.028 48.38 48.38 48.42 48.16 48.75 6,864,766 48.477 0.62%
2021-04-19 0 64.50 64.50 64.55 63.10 65.25 6,243,582 403,050,672 64.554 48.08 48.08 48.12 47.04 48.64 8,375,335 48.124 1.18%
2021-04-16 0 63.75 63.70 63.75 63.00 63.95 5,615,801 357,416,151 63.645 47.52 47.49 47.52 46.96 47.67 7,533,210 47.445 0.24%
2021-04-15 0 63.60 63.60 63.65 62.75 63.85 5,601,686 355,016,206 63.377 47.41 47.41 47.45 46.78 47.60 7,514,276 47.246 0.39%
2021-04-14 0 63.35 63.30 63.35 62.50 63.60 5,787,833 366,153,948 63.263 47.23 47.19 47.23 46.59 47.41 7,763,979 47.161 1.04%
2021-04-13 0 62.70 62.65 62.70 62.35 63.45 3,943,940 247,695,493 62.804 46.74 46.70 46.74 46.48 47.30 5,290,524 46.819 0.88%
2021-04-12 0 62.15 62.15 62.20 61.90 63.25 5,294,911 330,102,494 62.343 46.33 46.33 46.37 46.14 47.15 7,102,758 46.475 -1.74%
2021-04-09 0 63.25 63.20 63.25 62.65 63.35 3,645,405 229,980,921 63.088 47.15 47.11 47.15 46.70 47.23 4,890,060 47.030 -0.39%
2021-04-08 0 63.50 63.50 63.60 62.20 63.80 8,840,874 558,638,286 63.188 47.34 47.34 47.41 46.37 47.56 11,859,423 47.105 1.84%
2021-04-07 0 62.35 62.30 62.35 62.10 63.80 7,169,790 449,184,427 62.650 46.48 46.44 46.48 46.29 47.56 9,617,779 46.704 -0.16%
2021-04-01 0 62.45 62.30 62.45 62.05 63.00 4,934,604 307,725,754 62.361 46.55 46.44 46.55 46.26 46.96 6,619,431 46.488 0.81%
2021-03-31 0 61.95 61.95 62.10 61.95 62.70 6,556,771 407,711,172 62.182 46.18 46.18 46.29 46.18 46.74 8,795,457 46.355 -0.48%
2021-03-30 0 62.25 62.25 62.35 62.00 62.95 4,847,778 302,779,468 62.457 46.41 46.41 46.48 46.22 46.93 6,502,960 46.560 0.24%
2021-03-29 0 62.10 62.05 62.10 60.30 62.30 6,038,409 372,425,909 61.676 46.29 46.26 46.29 44.95 46.44 8,100,110 45.978 1.72%
2021-03-26 0 61.05 61.00 61.05 60.20 61.40 6,283,418 382,338,186 60.849 45.51 45.47 45.51 44.88 45.77 8,428,772 45.361 0.91%
2021-03-25 0 60.50 60.50 60.60 60.45 61.40 5,298,788 321,981,822 60.765 45.10 45.10 45.18 45.06 45.77 7,107,959 45.299 -0.82%
2021-03-24 0 61.00 60.95 61.00 60.75 62.90 8,271,865 506,885,856 61.278 45.47 45.44 45.47 45.29 46.89 11,096,137 45.681 -2.87%
2021-03-23 0 62.80 62.70 62.80 61.80 63.05 6,028,652 375,788,895 62.334 46.82 46.74 46.82 46.07 47.00 8,087,021 46.468 0.48%
2021-03-22 0 62.50 62.45 62.50 60.60 63.20 9,877,805 615,552,745 62.317 46.59 46.55 46.59 45.18 47.11 13,250,395 46.455 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 44.99 44.99 45.03 44.99 46.59 33,030,777 45.394 -4.05%
2021-03-18 0 62.90 62.80 62.90 62.20 63.10 6,620,918 415,458,522 62.749 46.89 46.82 46.89 46.37 47.04 8,881,505 46.778 1.37%
2021-03-17 0 62.05 62.05 62.15 61.80 62.65 5,495,093 341,089,057 62.072 46.26 46.26 46.33 46.07 46.70 7,371,289 46.273 -0.96%
2021-03-16 0 62.65 62.60 62.65 62.15 63.55 7,064,029 443,535,870 62.788 46.70 46.67 46.70 46.33 47.37 9,475,908 46.807 -1.10%
2021-03-15 0 63.35 63.20 63.35 60.95 63.35 9,833,857 614,422,722 62.480 47.23 47.11 47.23 45.44 47.23 13,191,442 46.577 3.77%
2021-03-12 0 61.05 61.05 61.10 60.75 62.15 9,975,859 611,373,023 61.285 45.51 45.51 45.55 45.29 46.33 13,381,928 45.686 -1.05%
2021-03-11 0 61.70 61.65 61.70 61.30 62.60 7,580,137 469,489,276 61.937 46.00 45.96 46.00 45.70 46.67 10,168,232 46.172 0.24%
2021-03-10 0 61.55 61.55 61.60 61.20 64.05 12,047,948 751,350,833 62.363 45.88 45.88 45.92 45.62 47.75 16,161,492 46.490 -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 47.34 47.30 47.34 46.00 47.56 27,612,670 47.109 4.87%
2021-03-08 0 60.55 60.55 60.60 59.00 60.80 11,226,020 676,395,789 60.253 45.14 45.14 45.18 43.98 45.32 15,058,932 44.917 2.19%
2021-03-05 0 59.25 59.20 59.25 58.05 59.45 9,241,197 544,621,512 58.934 44.17 44.13 44.17 43.27 44.32 12,396,429 43.934 0.17%
2021-03-04 0 59.15 59.10 59.15 57.85 59.45 10,084,497 593,046,107 58.808 44.09 44.06 44.09 43.13 44.32 13,527,658 43.840 1.28%
2021-03-03 0 58.40 58.35 58.40 57.80 58.85 5,343,695 311,784,514 58.346 43.54 43.50 43.54 43.09 43.87 7,168,199 43.496 1.04%
2021-03-02 0 57.80 57.75 57.80 57.55 59.30 8,635,024 502,349,679 58.176 43.09 43.05 43.09 42.90 44.21 11,583,290 43.368 -1.70%
2021-03-01 0 58.80 58.75 58.80 58.30 59.25 6,571,720 386,418,356 58.800 43.83 43.80 43.83 43.46 44.17 8,815,510 43.834 0.34%
2021-02-26 0 58.60 58.60 58.65 58.60 60.40 14,895,419 884,483,057 59.380 43.68 43.68 43.72 43.68 45.03 19,981,178 44.266 -5.10%
2021-02-25 0 61.75 61.70 61.75 59.55 62.00 16,181,765 990,261,469 61.196 46.03 46.00 46.03 44.39 46.22 21,706,723 45.620 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 44.06 44.02 44.06 43.42 44.65 25,921,984 43.935 1.72%
2021-02-23 0 58.10 58.05 58.10 56.45 58.20 13,312,089 767,759,680 57.674 43.31 43.27 43.31 42.08 43.39 17,857,250 42.994 3.01%
2021-02-22 0 56.40 56.30 56.40 55.55 56.80 17,123,080 964,762,200 56.343 42.04 41.97 42.04 41.41 42.34 22,969,432 42.002 1.99%
2021-02-19 0 55.30 55.30 55.35 54.85 55.40 5,700,914 314,480,137 55.163 41.22 41.22 41.26 40.89 41.30 7,647,383 41.123 0.36%
2021-02-18 0 55.10 55.10 55.15 55.00 55.70 5,145,826 284,551,924 55.298 41.08 41.08 41.11 41.00 41.52 6,902,771 41.223 -0.81%
2021-02-17 0 55.55 55.50 55.55 54.65 55.70 7,194,110 397,658,813 55.276 41.41 41.37 41.41 40.74 41.52 9,650,403 41.206 0.63%
2021-02-16 0 55.20 55.15 55.20 53.75 55.65 12,973,202 711,584,606 54.850 41.15 41.11 41.15 40.07 41.49 17,402,657 40.889 3.18%
2021-02-11 0 53.50 53.40 53.50 53.10 53.90 5,405,254 288,883,283 53.445 39.88 39.81 39.88 39.58 40.18 7,250,776 39.842 0.00%
2021-02-10 0 53.50 53.45 53.50 53.20 54.20 4,685,842 250,860,597 53.536 39.88 39.85 39.88 39.66 40.40 6,285,734 39.910 0.09%
2021-02-09 0 53.45 53.45 53.55 52.85 53.70 6,000,939 320,170,503 53.353 39.85 39.85 39.92 39.40 40.03 8,049,846 39.773 1.81%
2021-02-08 0 52.50 52.50 52.55 52.50 53.45 7,540,154 397,978,199 52.781 39.14 39.14 39.17 39.14 39.85 10,114,597 39.347 -1.04%
2021-02-05 0 53.05 53.00 53.05 53.00 53.50 9,792,947 520,257,791 53.126 39.55 39.51 39.55 39.51 39.88 13,136,564 39.604 -0.84%
2021-02-04 0 53.50 53.45 53.50 53.10 54.20 6,531,633 349,622,284 53.528 39.88 39.85 39.88 39.58 40.40 8,761,736 39.903 -0.74%
2021-02-03 0 53.90 53.85 53.90 53.35 54.65 11,840,471 638,041,152 53.886 40.18 40.14 40.18 39.77 40.74 15,883,176 40.171 -1.91%
2021-02-02 0 54.95 54.75 54.95 54.50 55.60 4,921,617 269,903,082 54.840 40.96 40.81 40.96 40.63 41.45 6,602,010 40.882 -0.18%
2021-02-01 0 55.05 55.00 55.05 53.50 55.20 7,128,273 389,600,403 54.656 41.04 41.00 41.04 39.88 41.15 9,562,087 40.744 2.51%
2021-01-29 0 53.70 53.55 53.70 53.30 55.10 11,305,939 608,587,239 53.829 40.03 39.92 40.03 39.73 41.08 15,166,138 40.128 -2.63%
2021-01-28 0 55.15 55.05 55.15 54.60 55.65 6,894,970 378,553,558 54.903 41.11 41.04 41.11 40.70 41.49 9,249,127 40.929 -1.69%
2021-01-27 0 56.10 56.05 56.10 55.80 56.55 6,786,243 380,764,834 56.108 41.82 41.78 41.82 41.60 42.16 9,103,277 41.827 1.54%
2021-01-26 0 55.25 55.25 55.30 54.70 55.90 8,115,961 448,419,725 55.252 41.19 41.19 41.22 40.78 41.67 10,887,003 41.189 0.64%
2021-01-25 0 54.90 54.85 54.90 54.20 56.70 13,630,331 748,102,622 54.885 40.93 40.89 40.93 40.40 42.27 18,284,150 40.915 -2.83%
2021-01-22 0 56.50 56.45 56.50 56.15 58.10 8,147,197 465,190,890 57.098 42.12 42.08 42.12 41.86 43.31 10,928,903 42.565 -1.82%
2021-01-21 0 57.55 57.55 57.60 56.90 58.10 6,050,077 347,572,184 57.449 42.90 42.90 42.94 42.42 43.31 8,115,761 42.827 -0.35%
2021-01-20 0 57.75 57.65 57.75 57.15 58.20 7,284,164 419,770,642 57.628 43.05 42.98 43.05 42.60 43.39 9,771,204 42.960 -0.77%
2021-01-19 0 58.20 58.10 58.20 56.65 58.35 8,357,330 483,530,255 57.857 43.39 43.31 43.39 42.23 43.50 11,210,782 43.131 1.84%
2021-01-18 0 57.15 57.10 57.15 56.55 57.40 4,504,241 256,595,822 56.968 42.60 42.57 42.60 42.16 42.79 6,042,129 42.468 0.53%
2021-01-15 0 56.85 56.80 56.85 56.70 57.95 6,439,995 368,186,160 57.172 42.38 42.34 42.38 42.27 43.20 8,638,810 42.620 -0.96%
2021-01-14 0 57.40 57.40 57.50 57.20 58.10 5,021,038 288,649,925 57.488 42.79 42.79 42.86 42.64 43.31 6,735,377 42.856 -1.20%
2021-01-13 0 58.10 58.05 58.10 57.15 58.10 6,227,280 360,912,035 57.957 43.31 43.27 43.31 42.60 43.31 8,353,467 43.205 0.96%
2021-01-12 0 57.55 57.55 57.60 56.80 58.10 8,233,665 473,924,813 57.559 42.90 42.90 42.94 42.34 43.31 11,044,894 42.909 1.59%
2021-01-11 0 56.65 56.60 56.65 56.35 57.40 5,321,964 301,957,539 56.738 42.23 42.19 42.23 42.01 42.79 7,139,048 42.297 -0.96%
2021-01-08 0 57.20 57.10 57.20 55.90 57.25 6,376,366 361,775,872 56.737 42.64 42.57 42.64 41.67 42.68 8,553,456 42.296 0.35%
2021-01-07 0 57.00 57.00 57.05 56.35 57.35 9,225,540 525,754,583 56.989 42.49 42.49 42.53 42.01 42.75 12,375,426 42.484 1.60%
2021-01-06 0 56.10 56.05 56.10 55.40 56.10 5,445,803 303,772,887 55.781 41.82 41.78 41.82 41.30 41.82 7,305,170 41.583 0.18%
2021-01-05 0 56.00 55.85 56.00 54.70 56.00 6,587,213 364,985,828 55.408 41.75 41.63 41.75 40.78 41.75 8,836,292 41.305 0.63%
2021-01-04 0 55.65 55.55 55.65 54.45 55.65 5,341,440 295,103,693 55.248 41.49 41.41 41.49 40.59 41.49 7,165,174 41.186 2.87%
2020-12-31 0 54.10 54.10 54.15 54.10 55.30 3,889,493 211,475,398 54.371 40.33 40.33 40.37 40.33 41.22 5,217,487 40.532 -1.55%
2020-12-30 0 54.95 54.90 54.95 54.20 54.95 3,998,051 218,286,108 54.598 40.96 40.93 40.96 40.40 40.96 5,363,110 40.701 1.01%
2020-12-29 0 54.40 54.35 54.40 53.90 54.65 3,881,217 210,710,534 54.290 40.55 40.52 40.55 40.18 40.74 5,206,385 40.472 -0.18%
2020-12-28 0 54.50 54.45 54.50 53.90 54.90 4,250,335 231,506,199 54.468 40.63 40.59 40.63 40.18 40.93 5,701,532 40.604 1.58%
2020-12-24 0 53.65 53.65 53.75 52.80 54.25 2,817,181 151,243,740 53.686 39.99 39.99 40.07 39.36 40.44 3,779,054 40.022 0.94%
2020-12-23 0 53.15 53.05 53.15 52.50 53.15 4,241,973 224,401,093 52.900 39.62 39.55 39.62 39.14 39.62 5,690,315 39.436 1.14%
2020-12-22 0 52.55 52.50 52.55 52.10 53.50 8,525,578 448,660,661 52.625 39.17 39.14 39.17 38.84 39.88 11,436,476 39.231 -2.69%
2020-12-21 0 54.00 53.90 54.00 53.30 54.25 6,585,877 354,822,680 53.876 40.26 40.18 40.26 39.73 40.44 8,834,500 40.163 -0.83%
2020-12-18 0 54.45 54.40 54.45 53.55 54.90 9,361,071 508,592,117 54.331 40.59 40.55 40.59 39.92 40.93 12,557,232 40.502 0.65%
2020-12-17 0 54.10 54.10 54.15 53.40 54.35 7,440,081 400,316,890 53.805 40.33 40.33 40.37 39.81 40.52 9,980,356 40.110 -0.18%
2020-12-16 0 54.20 54.20 54.25 53.70 54.75 8,384,327 454,711,347 54.233 40.40 40.40 40.44 40.03 40.81 11,246,997 40.430 0.84%
2020-12-15 0 53.75 53.75 53.80 53.45 55.30 9,523,140 513,559,760 53.928 40.07 40.07 40.11 39.85 41.22 12,774,636 40.202 -2.36%
2020-12-14 0 55.05 55.05 55.10 55.05 56.00 4,064,629 224,815,110 55.310 41.04 41.04 41.08 41.04 41.75 5,452,420 41.232 -1.17%
2020-12-11 0 55.70 55.70 55.75 55.60 56.95 5,105,821 286,209,424 56.056 41.52 41.52 41.56 41.45 42.45 6,849,107 41.788 -0.27%
2020-12-10 0 55.85 55.80 55.85 55.45 56.30 6,864,142 382,764,717 55.763 41.63 41.60 41.63 41.34 41.97 9,207,774 41.570 0.09%
2020-12-09 0 55.80 55.75 55.80 55.45 56.45 8,305,680 464,792,774 55.961 41.60 41.56 41.60 41.34 42.08 11,141,498 41.717 -0.27%
2020-12-08 0 55.95 55.85 55.95 55.30 56.40 7,438,449 415,562,364 55.867 41.71 41.63 41.71 41.22 42.04 9,978,167 41.647 -0.09%
2020-12-07 0 56.00 56.00 56.05 55.65 56.70 7,460,131 419,261,867 56.200 41.75 41.75 41.78 41.49 42.27 10,007,252 41.896 -1.32%
2020-12-04 0 56.75 56.75 56.80 56.55 57.20 8,590,021 487,938,192 56.803 42.31 42.31 42.34 42.16 42.64 11,522,921 42.345 0.53%
2020-12-03 0 56.45 56.45 56.50 56.10 56.90 5,831,124 329,298,631 56.473 42.08 42.08 42.12 41.82 42.42 7,822,051 42.099 -1.74%
2020-12-02 0 57.45 57.40 57.45 55.90 57.50 6,665,881 379,067,650 56.867 42.83 42.79 42.83 41.67 42.86 8,941,820 42.393 2.59%
2020-12-01 0 56.00 55.90 56.00 55.00 56.10 7,718,619 429,887,505 55.695 41.75 41.67 41.75 41.00 41.82 10,353,996 41.519 -0.44%
2020-11-30 0 56.25 56.20 56.25 56.00 57.50 14,730,861 830,892,803 56.405 41.93 41.90 41.93 41.75 42.86 19,760,435 42.048 -2.17%
2020-11-27 0 57.50 57.50 57.55 56.90 57.90 4,796,807 274,670,322 57.261 42.86 42.86 42.90 42.42 43.16 6,434,586 42.687 -0.52%
2020-11-26 0 57.80 57.75 57.80 57.10 58.20 4,052,222 233,069,799 57.517 43.09 43.05 43.09 42.57 43.39 5,435,777 42.877 -0.17%
2020-11-25 0 57.90 57.80 57.90 57.05 58.50 10,099,746 584,086,780 57.832 43.16 43.09 43.16 42.53 43.61 13,548,113 43.112 1.85%
2020-11-24 0 56.85 56.80 56.85 56.50 57.35 5,648,126 320,977,884 56.829 42.38 42.34 42.38 42.12 42.75 7,576,572 42.365 0.44%
2020-11-23 0 56.60 56.50 56.60 55.80 57.00 7,884,584 444,298,287 56.350 42.19 42.12 42.19 41.60 42.49 10,576,626 42.008 -0.44%
2020-11-20 0 56.85 56.80 56.85 56.30 57.50 7,166,073 408,159,764 56.957 42.38 42.34 42.38 41.97 42.86 9,612,793 42.460 -2.07%
2020-11-19 0 58.05 58.00 58.05 57.45 58.80 9,892,112 573,419,385 57.967 43.27 43.24 43.27 42.83 43.83 13,269,587 43.213 0.52%
2020-11-18 0 57.75 57.70 57.75 57.25 58.10 10,609,943 611,439,747 57.629 43.05 43.01 43.05 42.68 43.31 14,232,508 42.961 -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 43.24 43.16 43.24 41.37 43.24 30,534,976 42.489 5.17%
2020-11-16 0 55.15 55.05 55.15 54.35 55.45 10,758,238 591,676,121 54.997 41.11 41.04 41.11 40.52 41.34 14,431,435 40.999 1.75%
2020-11-13 0 54.20 54.15 54.20 53.75 55.45 17,366,031 943,750,877 54.345 40.40 40.37 40.40 40.07 41.34 23,295,334 40.512 1.31%
2020-11-12 0 53.50 53.40 53.50 52.75 54.60 14,229,245 762,716,165 53.602 39.88 39.81 39.88 39.32 40.70 19,087,552 39.959 -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 40.55 40.55 40.59 38.65 40.63 29,853,136 40.086 5.02%
2020-11-10 0 51.80 51.75 51.80 51.50 52.20 17,592,968 911,956,055 51.836 38.62 38.58 38.62 38.39 38.91 23,599,755 38.643 2.78%
2020-11-09 0 50.40 50.35 50.40 50.10 51.80 12,319,219 623,487,845 50.611 37.57 37.53 37.57 37.35 38.62 16,525,384 37.729 -2.14%
2020-11-06 0 51.50 51.45 51.50 51.10 52.50 10,373,673 535,009,425 51.574 38.39 38.35 38.39 38.09 39.14 13,915,568 38.447 -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 39.36 39.36 39.40 38.35 39.44 36,428,822 38.990 8.87%
2020-11-04 0 48.50 48.45 48.50 48.20 49.40 4,846,441 236,135,025 48.723 36.16 36.12 36.16 35.93 36.83 6,501,167 36.322 -0.41%
2020-11-03 0 48.70 48.65 48.70 47.65 49.20 8,777,554 426,021,053 48.535 36.30 36.27 36.30 35.52 36.68 11,774,484 36.182 2.96%
2020-11-02 0 47.30 47.30 47.35 46.60 47.60 7,113,002 335,565,409 47.176 35.26 35.26 35.30 34.74 35.48 9,541,602 35.169 1.28%
2020-10-30 0 46.70 46.65 46.70 46.00 47.30 8,866,764 413,809,239 46.670 34.81 34.78 34.81 34.29 35.26 11,894,153 34.791 0.97%
2020-10-29 0 46.25 46.25 46.30 45.95 46.50 5,534,049 255,719,968 46.208 34.48 34.48 34.52 34.25 34.66 7,423,545 34.447 -0.11%
2020-10-28 0 46.30 46.30 46.35 45.90 47.00 9,793,752 454,925,168 46.451 34.52 34.52 34.55 34.22 35.04 13,137,644 34.628 -0.96%
2020-10-27 0 46.75 46.75 46.80 46.50 47.15 12,095,106 566,845,026 46.866 34.85 34.85 34.89 34.66 35.15 16,224,751 34.937 0.75%
2020-10-23 0 46.40 46.40 46.45 45.80 46.50 3,814,539 176,450,580 46.257 34.59 34.59 34.63 34.14 34.66 5,116,941 34.484 0.65%
2020-10-22 0 46.10 46.10 46.15 45.90 46.35 4,902,349 226,000,047 46.100 34.37 34.37 34.40 34.22 34.55 6,576,163 34.367 -0.11%
2020-10-21 0 46.15 46.15 46.20 45.95 46.50 4,829,584 223,077,153 46.190 34.40 34.40 34.44 34.25 34.66 6,478,554 34.433 0.22%
2020-10-20 0 46.05 46.05 46.10 45.85 46.35 4,193,083 192,920,576 46.009 34.33 34.33 34.37 34.18 34.55 5,624,732 34.299 -0.65%
2020-10-19 0 46.35 46.25 46.35 46.05 47.20 3,802,996 176,665,991 46.454 34.55 34.48 34.55 34.33 35.19 5,101,457 34.630 0.65%
2020-10-16 0 46.05 46.05 46.15 46.00 46.80 5,208,505 240,872,010 46.246 34.33 34.33 34.40 34.29 34.89 6,986,851 34.475 -0.75%
2020-10-15 0 46.40 46.35 46.40 46.10 46.90 5,567,503 259,116,655 46.541 34.59 34.55 34.59 34.37 34.96 7,468,422 34.695 -1.07%
2020-10-14 0 46.90 46.90 46.95 46.80 47.55 6,466,392 304,022,242 47.016 34.96 34.96 35.00 34.89 35.45 8,674,219 35.049 -0.85%
2020-10-12 0 47.30 47.25 47.30 46.80 47.80 12,414,632 587,102,968 47.291 35.26 35.22 35.26 34.89 35.63 16,653,374 35.254 0.11%
2020-10-09 0 47.25 47.20 47.25 47.05 47.80 5,360,334 253,865,361 47.360 35.22 35.19 35.22 35.07 35.63 7,190,519 35.306 -0.74%
2020-10-08 0 47.60 47.50 47.60 47.15 47.90 2,873,958 136,473,691 47.486 35.48 35.41 35.48 35.15 35.71 3,855,217 35.400 -0.63%
2020-10-07 0 47.90 47.90 47.95 47.45 48.15 3,805,716 181,947,236 47.809 35.71 35.71 35.75 35.37 35.89 5,105,106 35.640 0.52%
2020-10-06 0 47.65 47.65 47.70 47.35 47.90 4,209,146 200,427,372 47.617 35.52 35.52 35.56 35.30 35.71 5,646,279 35.497 1.17%
2020-10-05 0 47.10 47.05 47.10 47.00 47.80 5,219,906 246,780,052 47.277 35.11 35.07 35.11 35.04 35.63 7,002,144 35.243 1.07%
2020-09-30 0 46.60 46.60 46.75 46.15 47.15 6,518,072 304,636,437 46.737 34.74 34.74 34.85 34.40 35.15 8,743,545 34.841 0.22%
2020-09-29 0 46.50 46.35 46.50 46.10 46.60 5,319,638 246,417,074 46.322 34.66 34.55 34.66 34.37 34.74 7,135,928 34.532 -0.11%
2020-09-28 0 46.55 46.55 46.65 46.40 47.00 4,628,062 215,835,078 46.636 34.70 34.70 34.78 34.59 35.04 6,208,226 34.766 0.00%
2020-09-25 0 46.55 46.50 46.55 46.05 46.90 3,907,163 181,742,502 46.515 34.70 34.66 34.70 34.33 34.96 5,241,190 34.676 0.43%
2020-09-24 0 46.35 46.35 46.55 46.00 46.65 4,728,562 218,744,253 46.260 34.55 34.55 34.70 34.29 34.78 6,343,040 34.486 -0.86%
2020-09-23 0 46.75 46.70 46.75 46.50 47.20 4,944,232 231,230,881 46.768 34.85 34.81 34.85 34.66 35.19 6,632,347 34.864 -0.43%
2020-09-22 0 46.95 46.95 47.05 46.65 47.65 8,884,880 417,580,463 46.999 35.00 35.00 35.07 34.78 35.52 11,918,454 35.036 -2.29%
2020-09-21 0 48.05 48.00 48.05 47.90 49.15 4,737,731 228,430,532 48.215 35.82 35.78 35.82 35.71 36.64 6,355,340 35.943 -1.74%
2020-09-18 0 48.90 48.70 48.90 48.20 48.90 10,181,171 496,013,611 48.719 36.45 36.30 36.45 35.93 36.45 13,657,339 36.318 0.82%
2020-09-17 0 48.50 48.50 48.55 48.30 49.00 5,260,333 255,591,708 48.589 36.16 36.16 36.19 36.01 36.53 7,056,374 36.221 -1.32%
2020-09-16 0 49.15 49.10 49.15 48.90 49.60 5,622,160 276,855,505 49.244 36.64 36.60 36.64 36.45 36.98 7,541,740 36.710 -0.71%
2020-09-15 0 49.50 49.45 49.50 48.90 49.65 4,488,184 221,975,653 49.458 36.90 36.86 36.90 36.45 37.01 6,020,590 36.869 0.92%
2020-09-14 0 49.05 49.00 49.05 48.50 49.30 4,789,952 234,452,108 48.947 36.57 36.53 36.57 36.16 36.75 6,425,391 36.488 1.03%
2020-09-11 0 48.55 48.55 48.60 48.30 48.80 7,599,968 368,884,418 48.538 36.19 36.19 36.23 36.01 36.38 10,194,833 36.183 -0.51%
2020-09-10 0 48.80 48.80 48.85 48.55 49.50 6,920,608 337,514,812 48.770 36.38 36.38 36.42 36.19 36.90 9,283,519 36.356 0.10%
2020-09-09 0 48.75 48.70 48.75 48.60 49.05 4,951,402 241,561,399 48.786 36.34 36.30 36.34 36.23 36.57 6,641,965 36.369 -0.71%
2020-09-08 0 49.10 49.10 49.25 49.00 50.15 4,942,056 243,598,408 49.291 36.60 36.60 36.71 36.53 37.39 6,629,428 36.745 -1.01%
2020-09-07 0 49.60 49.60 49.65 49.50 50.15 3,566,809 177,535,988 49.774 36.98 36.98 37.01 36.90 37.39 4,784,629 37.105 0.43%
2020-09-04 0 50.00 50.00 50.10 49.65 50.45 12,456,498 623,051,410 50.018 36.82 36.82 36.89 36.56 37.15 16,917,278 36.829 -0.30%
2020-09-03 0 50.15 50.10 50.15 49.65 50.40 6,049,910 302,965,674 50.078 36.93 36.89 36.93 36.56 37.11 8,216,435 36.873 0.10%
2020-09-02 0 50.10 50.05 50.10 49.80 50.40 8,511,630 426,249,720 50.079 36.89 36.85 36.89 36.67 37.11 11,559,719 36.874 -0.40%
2020-09-01 0 50.30 50.30 50.35 50.00 50.60 6,383,120 321,877,715 50.426 37.04 37.04 37.07 36.82 37.26 8,668,971 37.130 -0.89%
2020-08-31 0 50.75 50.75 50.80 50.75 51.95 7,869,427 402,722,211 51.176 37.37 37.37 37.40 37.37 38.25 10,687,537 37.681 0.20%
2020-08-28 0 50.65 50.65 50.70 50.50 51.45 5,709,804 290,970,576 50.960 37.29 37.29 37.33 37.18 37.88 7,754,534 37.523 0.20%
2020-08-27 0 50.55 50.55 50.60 50.50 51.10 5,007,631 253,782,546 50.679 37.22 37.22 37.26 37.18 37.63 6,800,907 37.316 -0.98%
2020-08-26 0 51.05 51.00 51.05 50.75 51.35 5,570,897 283,992,043 50.978 37.59 37.55 37.59 37.37 37.81 7,565,884 37.536 -1.07%
2020-08-25 0 51.60 51.60 51.70 51.50 52.15 3,663,352 189,645,641 51.768 37.99 37.99 38.07 37.92 38.40 4,975,230 38.118 0.00%
2020-08-24 0 51.60 51.55 51.60 50.90 52.10 4,539,360 234,673,351 51.697 37.99 37.96 37.99 37.48 38.36 6,164,944 38.066 1.08%
2020-08-21 0 51.05 51.05 51.10 50.65 51.60 4,867,266 248,881,766 51.134 37.59 37.59 37.63 37.29 37.99 6,610,276 37.651 0.99%
2020-08-20 0 50.55 50.55 50.60 50.10 51.80 7,184,232 363,055,336 50.535 37.22 37.22 37.26 36.89 38.14 9,756,968 37.210 -2.32%
2020-08-19 0 51.75 51.75 51.80 51.20 52.55 3,302,793 170,594,674 51.652 38.10 38.10 38.14 37.70 38.69 4,485,552 38.032 -0.77%
2020-08-18 0 52.15 52.05 52.15 51.80 52.60 5,234,128 273,011,900 52.160 38.40 38.33 38.40 38.14 38.73 7,108,515 38.406 -0.38%
2020-08-17 0 52.35 52.35 52.40 51.90 52.75 4,221,747 221,370,522 52.436 38.55 38.55 38.58 38.21 38.84 5,733,591 38.609 0.67%
2020-08-14 0 52.00 52.00 52.05 51.55 52.25 4,483,075 233,019,096 51.978 38.29 38.29 38.33 37.96 38.47 6,088,503 38.272 -0.57%
2020-08-13 0 52.30 52.20 52.30 51.65 52.60 6,771,640 352,352,520 52.034 38.51 38.44 38.51 38.03 38.73 9,196,623 38.313 -0.29%
2020-08-12 0 52.45 52.40 52.45 50.85 52.55 9,405,826 486,699,256 51.744 38.62 38.58 38.62 37.44 38.69 12,774,134 38.100 2.54%
2020-08-11 0 51.15 51.10 51.15 50.25 51.50 8,633,891 440,492,683 51.019 37.66 37.63 37.66 37.00 37.92 11,725,762 37.566 2.71%
2020-08-10 0 49.80 49.75 49.80 49.65 50.20 4,417,692 220,405,164 49.891 36.67 36.63 36.67 36.56 36.96 5,999,706 36.736 0.00%
2020-08-07 0 49.80 49.80 49.90 49.25 50.35 9,781,651 486,728,793 49.759 36.67 36.67 36.74 36.26 37.07 13,284,545 36.639 -2.16%
2020-08-06 0 50.90 50.90 50.95 50.00 51.60 5,395,197 273,089,521 50.617 37.48 37.48 37.52 36.82 37.99 7,327,264 37.270 -0.68%
2020-08-05 0 51.25 51.25 51.30 51.00 51.75 7,515,328 385,840,025 51.340 37.74 37.74 37.77 37.55 38.10 10,206,632 37.803 -0.87%
2020-08-04 0 51.70 51.65 51.70 50.35 51.95 8,260,594 423,728,716 51.295 38.07 38.03 38.07 37.07 38.25 11,218,784 37.770 2.68%
2020-08-03 0 50.35 50.20 50.35 49.65 50.90 6,242,401 312,657,492 50.086 37.07 36.96 37.07 36.56 37.48 8,477,859 36.879 -0.40%
2020-07-31 0 50.55 50.50 50.55 50.05 51.00 5,609,644 283,092,135 50.465 37.22 37.18 37.22 36.85 37.55 7,618,506 37.158 0.00%
2020-07-30 0 50.55 50.55 50.60 50.00 51.90 7,122,484 363,114,054 50.981 37.22 37.22 37.26 36.82 38.21 9,673,107 37.539 1.10%
2020-07-29 0 50.00 49.95 50.00 49.50 50.10 5,880,385 293,472,312 49.907 36.82 36.78 36.82 36.45 36.89 7,986,202 36.747 0.30%
2020-07-28 0 49.85 49.80 49.85 49.60 50.65 6,037,371 301,984,275 50.019 36.71 36.67 36.71 36.52 37.29 8,199,406 36.830 1.22%
2020-07-27 0 49.25 49.25 49.30 49.05 50.00 6,007,146 296,730,603 49.396 36.26 36.26 36.30 36.12 36.82 8,158,357 36.371 -1.10%
2020-07-24 0 49.80 49.70 49.80 49.45 50.20 7,284,377 362,522,183 49.767 36.67 36.60 36.67 36.41 36.96 9,892,976 36.644 -0.70%
2020-07-23 0 50.15 50.15 50.20 49.90 50.45 6,234,463 312,471,338 50.120 36.93 36.93 36.96 36.74 37.15 8,467,078 36.904 -0.30%
2020-07-22 0 50.30 50.30 50.35 50.20 51.20 5,725,070 290,096,740 50.671 37.04 37.04 37.07 36.96 37.70 7,775,267 37.310 -1.08%
2020-07-21 0 50.85 50.85 50.90 50.40 51.05 6,675,345 338,931,132 50.774 37.44 37.44 37.48 37.11 37.59 9,065,844 37.386 0.00%
2020-07-20 0 50.85 50.85 50.95 50.40 51.10 5,682,260 289,074,182 50.873 37.44 37.44 37.52 37.11 37.63 7,717,127 37.459 -0.20%
2020-07-17 0 50.95 50.95 51.00 50.80 51.35 6,124,546 312,478,141 51.021 37.52 37.52 37.55 37.40 37.81 8,317,799 37.567 -0.10%
2020-07-16 0 51.00 50.95 51.00 50.85 51.75 5,009,729 256,114,117 51.123 37.55 37.52 37.55 37.44 38.10 6,803,756 37.643 -0.39%
2020-07-15 0 51.20 51.20 51.25 51.10 52.50 7,450,659 383,699,052 51.499 37.70 37.70 37.74 37.63 38.66 10,118,805 37.919 -0.97%
2020-07-14 0 51.70 51.65 51.70 50.65 51.80 10,271,999 527,234,514 51.327 38.07 38.03 38.07 37.29 38.14 13,950,491 37.793 1.87%
2020-07-13 0 50.75 50.60 50.75 50.35 51.25 6,984,082 354,689,831 50.785 37.37 37.26 37.37 37.07 37.74 9,485,142 37.394 0.79%
2020-07-10 0 50.35 50.30 50.35 50.00 51.05 10,338,540 521,194,194 50.413 37.07 37.04 37.07 36.82 37.59 14,040,861 37.120 -1.95%
2020-07-09 0 51.35 51.35 51.50 51.25 52.40 8,157,846 421,156,229 51.626 37.81 37.81 37.92 37.74 38.58 11,079,241 38.013 -1.34%
2020-07-08 0 52.05 52.05 52.15 51.55 53.25 8,226,736 429,109,519 52.160 38.33 38.33 38.40 37.96 39.21 11,172,802 38.407 -1.23%
2020-07-07 0 52.70 52.65 52.70 52.30 54.15 12,130,443 642,628,695 52.977 38.80 38.77 38.80 38.51 39.87 16,474,460 39.008 -2.04%
2020-07-06 0 53.80 53.75 53.80 51.80 53.95 12,990,937 692,006,372 53.268 39.61 39.58 39.61 38.14 39.72 17,643,104 39.222 3.96%
2020-07-03 0 51.75 51.70 51.75 51.35 52.10 9,240,624 477,293,370 51.652 38.10 38.07 38.10 37.81 38.36 12,549,772 38.032 0.98%
2020-07-02 0 51.25 51.25 51.30 49.05 51.40 10,852,670 550,783,836 50.751 37.74 37.74 37.77 36.12 37.85 14,739,105 37.369 2.91%
2020-06-30 0 49.80 49.65 49.80 49.40 50.45 8,831,897 440,332,396 49.857 36.67 36.56 36.67 36.37 37.15 11,994,676 36.711 1.12%
2020-06-29 0 49.25 49.20 49.25 48.80 50.00 8,766,822 431,450,051 49.214 36.26 36.23 36.26 35.93 36.82 11,906,297 36.237 -1.20%
2020-06-26 0 49.85 49.85 49.90 49.60 50.20 12,190,261 608,059,075 49.881 36.71 36.71 36.74 36.52 36.96 16,555,699 36.728 -1.58%
2020-06-24 0 50.65 50.65 50.70 50.50 51.30 8,234,748 418,321,872 50.800 37.29 37.29 37.33 37.18 37.77 11,183,683 37.405 -0.49%
2020-06-23 0 50.90 50.90 50.95 50.05 51.10 11,505,535 583,414,042 50.707 37.48 37.48 37.52 36.85 37.63 15,625,767 37.337 -0.59%
2020-06-22 0 51.20 51.20 51.25 50.90 51.95 6,641,788 340,628,491 51.286 37.70 37.70 37.74 37.48 38.25 9,020,270 37.763 -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 38.14 38.14 38.25 37.48 38.73 34,964,352 38.120 0.10%
2020-06-18 0 51.75 51.70 51.75 51.05 52.00 9,144,193 471,630,101 51.577 38.10 38.07 38.10 37.59 38.29 12,418,808 37.977 -1.15%
2020-06-17 0 52.35 52.30 52.35 51.65 52.60 6,891,865 360,078,465 52.247 38.55 38.51 38.55 38.03 38.73 9,359,902 38.470 1.06%
2020-06-16 0 51.80 51.80 51.85 51.55 52.50 9,839,236 512,057,171 52.042 38.14 38.14 38.18 37.96 38.66 13,362,752 38.320 2.47%
2020-06-15 0 50.55 50.55 50.70 50.55 52.15 14,363,043 735,374,014 51.199 37.22 37.22 37.33 37.22 38.40 19,506,573 37.699 -2.88%
2020-06-12 0 52.05 52.00 52.05 50.55 52.05 11,782,962 605,469,955 51.385 38.33 38.29 38.33 37.22 38.33 16,002,543 37.836 -1.23%
2020-06-11 0 52.70 52.70 52.75 52.65 54.60 9,834,647 524,483,538 53.330 38.80 38.80 38.84 38.77 40.20 13,356,519 39.268 -3.83%
2020-06-10 0 54.80 54.75 54.80 54.60 55.80 9,462,320 520,714,646 55.030 40.35 40.31 40.35 40.20 41.09 12,850,859 40.520 -1.08%
2020-06-09 0 55.40 55.35 55.40 54.00 55.90 14,015,417 774,242,610 55.242 40.79 40.76 40.79 39.76 41.16 19,034,460 40.676 1.93%
2020-06-08 0 54.35 54.30 54.35 53.90 55.30 10,971,440 595,668,764 54.293 40.02 39.98 40.02 39.69 40.72 14,900,408 39.977 1.40%
2020-06-05 0 53.60 53.60 53.65 51.10 53.80 18,599,757 976,677,664 52.510 39.47 39.47 39.50 37.63 39.61 25,260,491 38.664 4.48%
2020-06-04 0 51.30 51.15 51.30 50.55 51.50 9,787,372 500,006,176 51.087 37.77 37.66 37.77 37.22 37.92 13,292,315 37.616 1.48%
2020-06-03 0 50.55 50.55 50.60 50.30 51.20 11,462,044 579,755,274 50.580 37.22 37.22 37.26 37.04 37.70 15,566,701 37.243 2.12%
2020-06-02 0 49.50 49.50 49.55 48.30 49.50 9,678,312 475,432,401 49.123 36.45 36.45 36.48 35.56 36.45 13,144,200 36.171 1.64%
2020-06-01 0 48.70 48.65 48.70 48.20 49.40 14,937,801 726,206,510 48.615 35.86 35.82 35.86 35.49 36.37 20,287,157 35.796 2.74%
2020-05-29 0 47.40 47.40 47.45 47.25 48.65 16,752,419 799,062,242 47.698 34.90 34.90 34.94 34.79 35.82 22,751,606 35.121 -1.76%
2020-05-28 0 48.25 48.20 48.25 47.60 49.95 15,075,848 730,131,745 48.431 35.53 35.49 35.53 35.05 36.78 20,474,640 35.660 -2.92%
2020-05-27 0 49.70 49.65 49.70 49.15 50.65 11,689,479 581,144,150 49.715 36.60 36.56 36.60 36.19 37.29 15,875,583 36.606 -1.29%
2020-05-26 0 50.35 50.30 50.35 49.10 50.95 12,819,286 646,502,130 50.432 37.07 37.04 37.07 36.15 37.52 17,409,984 37.134 2.76%
2020-05-25 0 49.00 49.00 49.05 48.45 49.85 10,226,595 500,635,550 48.954 36.08 36.08 36.12 35.67 36.71 13,888,827 36.046 -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 36.63 36.63 36.67 36.26 38.29 29,230,432 37.007 -6.66%
2020-05-21 0 53.30 53.30 53.35 53.10 54.80 9,995,195 537,519,545 53.778 39.25 39.25 39.28 39.10 40.35 13,574,561 39.598 -1.57%
2020-05-20 0 54.15 54.10 54.15 54.00 54.95 4,703,873 255,062,867 54.224 39.87 39.83 39.87 39.76 40.46 6,388,371 39.926 -1.55%
2020-05-19 0 55.00 55.00 55.05 54.80 55.95 7,805,060 431,670,602 55.307 40.50 40.50 40.53 40.35 41.20 10,600,120 40.723 2.23%
2020-05-18 0 56.10 56.10 56.15 55.60 56.35 7,072,180 395,351,700 55.902 39.61 39.61 39.65 39.26 39.79 10,015,403 39.474 1.08%
2020-05-15 0 55.50 55.50 55.70 55.10 56.25 7,372,417 410,103,996 55.627 39.19 39.19 39.33 38.91 39.72 10,440,589 39.280 -0.80%
2020-05-14 0 55.95 55.90 55.95 55.30 55.95 9,358,316 521,033,529 55.676 39.51 39.47 39.51 39.05 39.51 13,252,958 39.315 -0.71%
2020-05-13 0 56.35 56.25 56.35 55.60 56.55 5,779,087 324,711,618 56.187 39.79 39.72 39.79 39.26 39.93 8,184,164 39.676 0.62%
2020-05-12 0 56.00 56.00 56.05 55.60 56.55 8,841,564 494,502,512 55.929 39.54 39.54 39.58 39.26 39.93 12,521,150 39.493 -2.10%
2020-05-11 0 57.20 57.20 57.30 56.90 58.15 5,895,311 339,027,307 57.508 40.39 40.39 40.46 40.18 41.06 8,348,757 40.608 0.70%
2020-05-08 0 56.80 56.75 56.80 56.05 56.80 3,599,573 203,868,635 56.637 40.11 40.07 40.11 39.58 40.11 5,097,604 39.993 1.52%
2020-05-07 0 55.95 55.95 56.20 55.60 56.70 5,691,677 318,565,684 55.970 39.51 39.51 39.68 39.26 40.04 8,060,377 39.522 -1.32%
2020-05-06 0 56.70 56.65 56.70 55.80 56.95 4,753,293 268,321,636 56.450 40.04 40.00 40.04 39.40 40.21 6,731,467 39.861 1.52%
2020-05-05 0 55.85 55.80 55.85 55.30 56.15 4,211,309 234,741,852 55.741 39.44 39.40 39.44 39.05 39.65 5,963,926 39.360 0.99%
2020-05-04 0 55.30 55.25 55.30 55.05 55.70 9,687,327 535,760,845 55.305 39.05 39.01 39.05 38.87 39.33 13,718,893 39.053 -3.66%
2020-04-29 0 57.40 57.35 57.40 57.00 57.95 5,151,326 295,956,083 57.452 40.53 40.50 40.53 40.25 40.92 7,295,149 40.569 0.79%
2020-04-28 0 56.95 56.90 56.95 55.25 56.95 7,696,084 431,964,883 56.128 40.21 40.18 40.21 39.01 40.21 10,898,956 39.634 2.06%
2020-04-27 0 55.80 55.80 55.85 55.00 56.20 6,052,456 337,686,982 55.793 39.40 39.40 39.44 38.84 39.68 8,571,301 39.397 1.00%
2020-04-24 0 55.25 55.25 55.30 55.00 55.95 9,374,622 518,687,640 55.329 39.01 39.01 39.05 38.84 39.51 13,276,050 39.069 -1.69%
2020-04-23 0 56.20 56.20 56.25 55.85 57.00 5,145,790 289,790,776 56.316 39.68 39.68 39.72 39.44 40.25 7,287,309 39.767 -0.44%
2020-04-22 0 56.45 56.30 56.45 54.90 56.80 7,630,996 426,188,977 55.850 39.86 39.76 39.86 38.77 40.11 10,806,781 39.437 1.53%
2020-04-21 0 55.60 55.60 55.65 55.30 57.40 10,971,459 613,170,990 55.888 39.26 39.26 39.30 39.05 40.53 15,537,441 39.464 -2.71%
2020-04-20 0 57.15 57.15 57.40 57.00 58.45 7,079,352 406,642,209 57.441 40.36 40.36 40.53 40.25 41.27 10,025,559 40.561 -1.64%
2020-04-17 0 58.10 58.10 58.15 57.40 58.40 8,356,053 484,401,231 57.970 41.03 41.03 41.06 40.53 41.24 11,833,584 40.934 2.11%
2020-04-16 0 56.90 56.85 56.90 56.00 57.10 8,591,713 485,720,874 56.534 40.18 40.14 40.18 39.54 40.32 12,167,318 39.920 -0.96%
2020-04-15 0 57.45 57.20 57.45 57.00 58.80 8,199,271 474,102,512 57.823 40.57 40.39 40.57 40.25 41.52 11,611,554 40.830 -0.86%
2020-04-14 0 57.95 57.90 57.95 57.20 58.25 10,388,354 600,339,102 57.790 40.92 40.88 40.92 40.39 41.13 14,711,666 40.807 0.26%
2020-04-09 0 57.80 57.80 57.85 56.70 57.80 7,806,942 448,527,889 57.452 40.81 40.81 40.85 40.04 40.81 11,055,950 40.569 2.48%
2020-04-08 0 56.40 56.30 56.40 55.95 57.25 8,754,282 494,437,728 56.480 39.83 39.76 39.83 39.51 40.43 12,397,544 39.882 -2.08%
2020-04-07 0 57.60 57.60 57.65 56.00 57.75 13,594,770 773,297,350 56.882 40.67 40.67 40.71 39.54 40.78 19,252,493 40.166 3.23%
2020-04-06 0 55.80 55.65 55.80 53.00 56.00 11,769,045 646,967,576 54.972 39.40 39.30 39.40 37.42 39.54 16,666,958 38.817 6.29%
2020-04-03 0 52.50 52.45 52.50 51.75 52.80 7,014,328 366,164,605 52.202 37.07 37.04 37.07 36.54 37.28 9,933,475 36.862 0.10%
2020-04-02 0 52.45 52.40 52.45 51.20 52.65 7,648,777 398,273,518 52.070 37.04 37.00 37.04 36.15 37.18 10,831,962 36.768 0.77%
2020-04-01 0 52.05 52.05 52.10 51.50 53.30 10,568,769 553,307,170 52.353 36.75 36.75 36.79 36.37 37.64 14,967,164 36.968 -0.48%
2020-03-31 0 52.30 52.25 52.30 51.45 52.30 10,923,688 567,358,816 51.938 36.93 36.90 36.93 36.33 36.93 15,469,789 36.675 1.65%
2020-03-30 0 51.45 51.30 51.45 51.05 52.95 15,936,885 824,895,191 51.760 36.33 36.22 36.33 36.05 37.39 22,569,324 36.549 -2.74%
2020-03-27 0 52.90 52.80 52.95 51.60 53.45 18,221,966 960,051,547 52.686 37.35 37.28 37.39 36.44 37.74 25,805,385 37.204 5.48%
2020-03-26 0 50.15 50.00 50.15 49.45 51.65 12,067,696 604,657,503 50.105 35.41 35.31 35.41 34.92 36.47 17,089,898 35.381 0.30%
2020-03-25 0 50.00 49.95 50.00 48.65 50.00 16,640,222 818,623,492 49.195 35.31 35.27 35.31 34.35 35.31 23,565,368 34.738 5.82%
2020-03-24 0 47.25 47.20 47.25 46.55 48.35 15,296,458 722,590,584 47.239 33.36 33.33 33.36 32.87 34.14 21,662,371 33.357 2.83%
2020-03-23 0 45.95 45.90 45.95 45.80 47.60 15,469,707 721,726,568 46.654 32.45 32.41 32.45 32.34 33.61 21,907,721 32.944 -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 35.02 35.02 35.06 32.66 35.13 35,733,481 34.164 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 32.16 32.16 32.20 31.81 35.94 40,499,339 32.784 -8.72%
2020-03-18 0 49.90 49.90 49.95 49.90 52.65 16,529,618 845,261,581 51.136 35.24 35.24 35.27 35.24 37.18 23,408,734 36.109 -6.64%
2020-03-17 0 53.45 53.45 53.50 52.10 53.95 11,062,595 587,732,841 53.128 37.74 37.74 37.78 36.79 38.10 15,666,505 37.515 0.75%
2020-03-16 0 53.05 53.05 53.10 51.30 54.40 16,043,730 852,123,989 53.113 37.46 37.46 37.50 36.22 38.41 22,720,635 37.504 -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 39.15 39.12 39.15 37.81 39.79 41,647,749 38.630 -5.29%
2020-03-12 0 58.55 58.50 58.55 58.50 60.60 14,052,055 831,834,736 59.197 41.34 41.31 41.34 41.31 42.79 19,900,086 41.801 -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 43.60 43.57 43.60 43.53 44.98 25,257,523 43.999 -2.91%
2020-03-10 0 63.60 63.55 63.60 63.50 64.95 7,270,517 464,626,060 63.906 44.91 44.87 44.91 44.84 45.86 10,296,281 45.126 -0.63%
2020-03-09 0 64.00 63.95 64.00 63.55 65.00 10,854,418 696,082,162 64.129 45.19 45.16 45.19 44.87 45.90 15,371,691 45.283 -3.90%
2020-03-06 0 66.60 66.60 66.65 66.25 67.55 7,977,260 533,352,059 66.859 47.03 47.03 47.06 46.78 47.70 11,297,149 47.211 -1.77%
2020-03-05 0 67.80 67.75 67.80 66.75 67.90 6,298,157 424,637,450 67.422 47.88 47.84 47.88 47.13 47.95 8,919,255 47.609 0.67%
2020-03-04 0 67.35 67.05 67.35 66.55 67.65 4,622,504 310,065,650 67.077 47.56 47.35 47.56 46.99 47.77 6,546,247 47.365 0.67%
2020-03-03 0 66.90 66.90 66.95 66.80 67.60 4,279,217 286,925,220 67.051 47.24 47.24 47.28 47.17 47.73 6,060,095 47.347 0.15%
2020-03-02 0 66.80 66.80 66.85 66.70 67.75 6,143,809 411,633,511 67.000 47.17 47.17 47.20 47.10 47.84 8,700,672 47.311 -1.55%
2020-02-28 0 67.85 67.70 67.85 67.10 67.95 7,898,920 534,134,511 67.621 47.91 47.81 47.91 47.38 47.98 11,186,206 47.749 -1.38%
2020-02-27 0 68.80 68.80 68.85 67.65 69.30 4,910,456 335,323,084 68.288 48.58 48.58 48.62 47.77 48.93 6,954,036 48.220 0.73%
2020-02-26 0 68.30 68.25 68.30 67.60 68.50 4,077,821 277,983,925 68.170 48.23 48.19 48.23 47.73 48.37 5,774,884 48.137 -0.22%
2020-02-25 0 68.45 68.45 68.50 68.10 68.75 3,732,077 255,307,291 68.409 48.33 48.33 48.37 48.09 48.55 5,285,252 48.306 -0.44%
2020-02-24 0 68.75 68.75 68.80 68.75 69.30 3,727,285 257,047,145 68.964 48.55 48.55 48.58 48.55 48.93 5,278,466 48.697 -0.94%
2020-02-21 0 69.40 69.40 69.45 69.20 70.00 3,245,677 225,513,412 69.481 49.01 49.01 49.04 48.86 49.43 4,596,427 49.063 -0.79%
2020-02-20 0 69.95 69.95 70.00 69.60 70.80 2,293,526 160,584,738 70.017 49.39 49.39 49.43 49.15 49.99 3,248,021 49.441 -0.14%
2020-02-19 0 70.05 70.00 70.05 69.60 70.15 4,076,532 284,997,274 69.912 49.46 49.43 49.46 49.15 49.54 5,773,059 49.367 -0.36%
2020-02-18 0 70.30 70.30 70.35 70.20 70.90 2,087,473 147,031,477 70.435 49.64 49.64 49.68 49.57 50.06 2,956,215 49.736 -1.54%
2020-02-17 0 71.40 71.35 71.40 70.60 71.85 2,667,249 190,537,946 71.436 50.42 50.38 50.42 49.85 50.74 3,777,276 50.443 0.78%
2020-02-14 0 70.85 70.80 70.85 70.30 71.10 2,793,060 197,539,961 70.725 50.03 49.99 50.03 49.64 50.21 3,955,445 49.941 0.50%
2020-02-13 0 70.50 70.45 70.50 70.30 71.50 3,355,267 237,205,171 70.696 49.78 49.75 49.78 49.64 50.49 4,751,625 49.921 -0.42%
2020-02-12 0 70.80 70.80 70.85 69.85 71.05 5,000,457 352,877,569 70.569 49.99 49.99 50.03 49.32 50.17 7,081,493 49.831 0.85%
2020-02-11 0 70.20 70.20 70.30 69.70 70.80 3,235,246 227,457,825 70.306 49.57 49.57 49.64 49.22 49.99 4,581,655 49.645 0.36%
2020-02-10 0 69.95 69.90 69.95 69.50 70.50 3,401,742 238,079,691 69.988 49.39 49.36 49.39 49.08 49.78 4,817,442 49.420 -0.50%
2020-02-07 0 70.30 70.25 70.30 70.00 70.60 5,258,996 369,713,426 70.301 49.64 49.61 49.64 49.43 49.85 7,447,628 49.642 0.07%
2020-02-06 0 70.25 70.25 70.30 69.00 70.50 6,292,835 440,822,046 70.051 49.61 49.61 49.64 48.72 49.78 8,911,718 49.465 2.18%
2020-02-05 0 68.75 68.70 68.75 68.20 69.30 4,596,057 315,193,265 68.579 48.55 48.51 48.55 48.16 48.93 6,508,794 48.426 0.36%
2020-02-04 0 68.50 68.50 68.60 68.50 69.15 5,403,104 371,147,633 68.692 48.37 48.37 48.44 48.37 48.83 7,651,709 48.505 0.07%
2020-02-03 0 68.45 68.45 68.50 68.20 69.90 6,240,002 429,785,316 68.876 48.33 48.33 48.37 48.16 49.36 8,836,898 48.635 -1.23%
2020-01-31 0 69.30 69.25 69.30 69.05 70.50 5,833,460 404,757,455 69.385 48.93 48.90 48.93 48.76 49.78 8,261,166 48.995 -0.86%
2020-01-30 0 69.90 69.90 69.95 69.60 72.20 7,286,027 512,880,694 70.392 49.36 49.36 49.39 49.15 50.98 10,318,246 49.706 -2.78%
2020-01-29 0 71.90 71.90 71.95 71.60 72.50 7,187,376 518,583,873 72.152 50.77 50.77 50.81 50.56 51.19 10,178,540 50.949 -3.30%
2020-01-24 0 74.35 74.30 74.35 73.95 74.60 1,854,541 137,760,624 74.283 52.50 52.47 52.50 52.22 52.68 2,626,344 52.453 0.27%
2020-01-23 0 74.15 74.10 74.15 73.65 74.50 4,057,309 300,546,491 74.075 52.36 52.32 52.36 52.01 52.61 5,745,836 52.307 -0.54%
2020-01-22 0 74.55 74.55 74.60 73.60 75.20 5,551,781 412,978,886 74.387 52.64 52.64 52.68 51.97 53.10 7,862,261 52.527 0.47%
2020-01-21 0 74.20 74.15 74.20 73.65 75.30 6,259,527 463,662,846 74.073 52.39 52.36 52.39 52.01 53.17 8,864,549 52.305 -1.46%
2020-01-20 0 75.30 75.25 75.30 75.10 76.00 4,426,256 334,085,694 75.478 53.17 53.14 53.17 53.03 53.67 6,268,327 53.297 0.00%
2020-01-17 0 75.30 75.25 75.30 74.85 75.70 3,601,304 270,891,492 75.220 53.17 53.14 53.17 52.85 53.45 5,100,055 53.115 0.40%
2020-01-16 0 75.00 74.95 75.00 74.35 75.25 11,143,197 828,687,333 74.367 52.96 52.92 52.96 52.50 53.14 15,780,651 52.513 0.00%
2020-01-15 0 75.00 74.95 75.00 74.15 75.25 5,126,656 384,120,577 74.926 52.96 52.92 52.96 52.36 53.14 7,260,212 52.908 -0.13%
2020-01-14 0 75.10 75.00 75.10 74.75 75.60 6,117,313 459,473,470 75.110 53.03 52.96 53.03 52.78 53.38 8,663,150 53.038 0.27%
2020-01-13 0 74.90 74.80 74.90 74.10 75.30 6,417,244 479,855,683 74.776 52.89 52.82 52.89 52.32 53.17 9,087,903 52.802 1.15%
2020-01-10 0 74.05 74.00 74.05 73.65 74.60 4,162,726 308,428,510 74.093 52.29 52.25 52.29 52.01 52.68 5,895,124 52.319 0.75%
2020-01-09 0 73.50 73.45 73.50 72.85 73.55 3,889,068 284,694,941 73.204 51.90 51.87 51.90 51.44 51.94 5,507,578 51.691 1.87%
2020-01-08 0 72.15 72.10 72.15 71.25 72.45 4,943,850 355,647,647 71.937 50.95 50.91 50.95 50.31 51.16 7,001,328 50.797 -1.23%
2020-01-07 0 73.05 73.00 73.05 72.80 74.30 4,152,215 304,438,935 73.320 51.58 51.55 51.58 51.41 52.47 5,880,239 51.773 -0.68%
2020-01-06 0 73.55 73.50 73.55 73.20 74.65 3,232,362 238,094,521 73.660 51.94 51.90 51.94 51.69 52.71 4,577,571 52.013 -0.74%
2020-01-03 0 74.10 74.10 74.25 73.85 75.25 2,836,418 210,982,660 74.383 52.32 52.32 52.43 52.15 53.14 4,016,848 52.524 -0.54%
2020-01-02 0 74.50 74.50 74.60 74.30 75.20 2,294,978 171,301,249 74.642 52.61 52.61 52.68 52.47 53.10 3,250,077 52.707 0.27%
2019-12-31 0 74.30 74.30 74.45 74.30 75.30 2,084,229 155,580,726 74.647 52.47 52.47 52.57 52.47 53.17 2,951,621 52.710 -0.87%
2019-12-30 0 74.95 74.90 74.95 74.55 75.70 3,516,626 264,020,551 75.078 52.92 52.89 52.92 52.64 53.45 4,980,137 53.015 0.00%
2019-12-27 0 74.95 74.95 75.00 74.60 75.50 2,857,541 214,355,362 75.014 52.92 52.92 52.96 52.68 53.31 4,046,761 52.970 0.40%
2019-12-24 0 74.65 74.65 74.70 74.50 75.45 1,662,965 124,444,953 74.833 52.71 52.71 52.75 52.61 53.28 2,355,040 52.842 0.13%
2019-12-23 0 74.55 74.55 74.60 74.35 75.30 2,702,268 201,842,434 74.694 52.64 52.64 52.68 52.50 53.17 3,826,868 52.743 -0.07%
2019-12-20 0 74.60 74.55 74.60 73.25 75.65 6,236,534 465,072,727 74.572 52.68 52.64 52.68 51.72 53.42 8,831,987 52.658 1.36%
2019-12-19 0 73.60 73.60 73.80 73.45 74.75 3,926,189 290,063,126 73.879 51.97 51.97 52.11 51.87 52.78 5,560,148 52.168 -0.54%
2019-12-18 0 74.00 73.95 74.00 73.60 75.45 6,788,116 502,920,965 74.088 52.25 52.22 52.25 51.97 53.28 9,613,120 52.316 -1.92%
2019-12-17 0 75.45 75.40 75.45 74.05 75.80 5,413,850 406,980,815 75.174 53.28 53.24 53.28 52.29 53.52 7,666,927 53.083 0.94%
2019-12-16 0 74.75 74.70 74.75 73.70 75.00 5,064,258 378,482,833 74.736 52.78 52.75 52.78 52.04 52.96 7,171,846 52.773 0.67%
2019-12-13 0 74.25 74.15 74.25 72.10 74.60 9,627,285 710,195,145 73.769 52.43 52.36 52.43 50.91 52.68 13,633,863 52.091 4.65%
2019-12-12 0 70.95 70.90 70.95 69.75 71.05 5,495,404 388,365,296 70.671 50.10 50.06 50.10 49.25 50.17 7,782,421 49.903 1.72%
2019-12-11 0 69.75 69.75 69.80 69.05 70.00 4,570,355 317,927,152 69.563 49.25 49.25 49.29 48.76 49.43 6,472,395 49.120 0.07%
2019-12-10 0 69.70 69.65 69.70 69.10 70.25 2,437,093 170,112,960 69.802 49.22 49.18 49.22 48.79 49.61 3,451,336 49.289 -0.36%
2019-12-09 0 69.95 69.90 69.95 69.60 70.35 3,032,630 211,873,235 69.865 49.39 49.36 49.39 49.15 49.68 4,294,717 49.333 0.36%
2019-12-06 0 69.70 69.65 69.70 69.30 69.95 5,192,567 361,015,363 69.525 49.22 49.18 49.22 48.93 49.39 7,353,553 49.094 0.65%
2019-12-05 0 69.25 69.25 69.30 68.90 69.45 4,550,830 314,905,623 69.197 48.90 48.90 48.93 48.65 49.04 6,444,745 48.862 0.73%
2019-12-04 0 68.75 68.75 68.80 68.75 69.70 7,241,036 500,552,966 69.127 48.55 48.55 48.58 48.55 49.22 10,254,531 48.813 -2.48%
2019-12-03 0 70.50 70.45 70.50 69.55 71.00 4,031,734 283,620,605 70.347 49.78 49.75 49.78 49.11 50.14 5,709,617 49.674 -0.70%
2019-12-02 0 71.00 71.00 71.05 70.75 71.50 2,905,149 206,381,091 71.040 50.14 50.14 50.17 49.96 50.49 4,114,182 50.163 -0.14%
2019-11-29 0 71.10 71.10 71.15 71.00 71.95 5,085,085 362,658,951 71.318 50.21 50.21 50.24 50.14 50.81 7,201,340 50.360 -1.80%
2019-11-28 0 72.40 72.25 72.40 71.00 72.50 3,033,556 218,817,586 72.132 51.12 51.02 51.12 50.14 51.19 4,296,028 50.935 0.91%
2019-11-27 0 71.75 71.75 71.80 71.60 72.70 4,291,461 309,214,553 72.053 50.66 50.66 50.70 50.56 51.34 6,077,434 50.879 -0.62%
2019-11-26 0 72.20 72.15 72.20 71.60 72.40 5,522,137 397,995,912 72.073 50.98 50.95 50.98 50.56 51.12 7,820,280 50.893 0.49%
2019-11-25 0 71.85 71.85 71.90 71.75 72.95 4,452,211 321,302,888 72.167 50.74 50.74 50.77 50.66 51.51 6,305,084 50.959 0.14%
2019-11-22 0 71.75 71.70 71.75 71.50 72.20 3,500,861 251,062,748 71.715 50.66 50.63 50.66 50.49 50.98 4,957,811 50.640 0.21%
2019-11-21 0 71.60 71.60 71.65 71.00 72.00 5,719,166 408,970,823 71.509 50.56 50.56 50.59 50.14 50.84 8,099,306 50.495 -1.78%
2019-11-20 0 72.90 72.80 72.90 71.50 72.90 3,388,034 245,663,427 72.509 51.48 51.41 51.48 50.49 51.48 4,798,029 51.201 -0.34%
2019-11-19 0 73.15 73.10 73.15 71.10 73.15 3,813,926 276,771,340 72.569 51.65 51.62 51.65 50.21 51.65 5,401,164 51.243 1.60%
2019-11-18 0 72.00 71.95 72.00 71.05 72.25 4,833,053 346,358,763 71.665 50.84 50.81 50.84 50.17 51.02 6,844,420 50.605 1.48%
2019-11-15 0 70.95 70.95 71.00 70.85 72.50 5,226,501 373,107,292 71.388 50.10 50.10 50.14 50.03 51.19 7,401,609 50.409 -0.63%
2019-11-14 0 71.40 71.40 71.45 71.10 72.95 5,122,346 367,027,943 71.652 50.42 50.42 50.45 50.21 51.51 7,254,108 50.596 -1.72%
2019-11-13 0 72.65 72.55 72.65 71.85 73.40 4,284,730 310,537,674 72.475 51.30 51.23 51.30 50.74 51.83 6,067,902 51.177 -1.56%
2019-11-12 0 73.80 73.75 73.80 73.30 74.25 3,030,406 223,664,558 73.807 52.11 52.08 52.11 51.76 52.43 4,291,567 52.117 0.41%
2019-11-11 0 73.50 73.45 73.50 72.85 75.00 4,129,653 303,357,465 73.458 51.90 51.87 51.90 51.44 52.96 5,848,287 51.871 -2.20%
2019-11-08 0 75.15 75.05 75.15 74.75 75.50 3,638,300 273,168,528 75.081 53.07 53.00 53.07 52.78 53.31 5,152,448 53.017 -0.07%
2019-11-07 0 75.20 75.20 75.25 74.20 75.45 3,573,131 267,729,492 74.929 53.10 53.10 53.14 52.39 53.28 5,060,158 52.909 0.60%
2019-11-06 0 74.75 74.75 74.80 73.50 75.00 4,049,632 302,482,637 74.694 52.78 52.78 52.82 51.90 52.96 5,734,964 52.744 0.95%
2019-11-05 0 74.05 74.05 74.10 73.60 74.50 4,045,702 299,535,838 74.038 52.29 52.29 52.32 51.97 52.61 5,729,398 52.281 0.68%
2019-11-04 0 73.55 73.50 73.55 72.75 73.75 4,254,929 312,057,461 73.340 51.94 51.90 51.94 51.37 52.08 6,025,699 51.788 1.03%
2019-11-01 0 72.80 72.75 72.80 71.75 72.80 2,784,249 201,956,640 72.535 51.41 51.37 51.41 50.66 51.41 3,942,967 51.219 0.41%
2019-10-31 0 72.50 72.45 72.50 71.40 72.50 4,956,512 358,278,564 72.284 51.19 51.16 51.19 50.42 51.19 7,019,259 51.042 0.83%
2019-10-30 0 71.90 71.80 71.90 71.65 72.80 3,437,567 247,724,575 72.064 50.77 50.70 50.77 50.59 51.41 4,868,176 50.887 0.00%
2019-10-29 0 71.90 71.75 71.90 71.60 72.35 4,424,647 317,951,245 71.859 50.77 50.66 50.77 50.56 51.09 6,266,048 50.742 0.07%
2019-10-28 0 71.85 71.85 72.00 71.60 72.30 6,479,596 465,388,901 71.824 50.74 50.74 50.84 50.56 51.05 9,176,204 50.717 -0.48%
2019-10-25 0 72.20 72.20 72.25 71.80 72.45 4,194,981 302,983,430 72.225 50.98 50.98 51.02 50.70 51.16 5,940,802 51.000 -0.82%
2019-10-24 0 72.80 72.80 72.85 72.10 72.80 4,834,951 350,288,534 72.449 51.41 51.41 51.44 50.91 51.41 6,847,108 51.159 0.83%
2019-10-23 0 72.20 72.15 72.20 71.85 73.20 4,605,530 332,289,121 72.150 50.98 50.95 50.98 50.74 51.69 6,522,209 50.947 -1.57%
2019-10-22 0 73.35 73.30 73.35 72.35 73.80 4,289,730 314,076,971 73.216 51.79 51.76 51.79 51.09 52.11 6,074,983 51.700 0.62%
2019-10-21 0 72.90 72.75 72.90 71.90 73.15 3,397,252 246,978,274 72.699 51.48 51.37 51.48 50.77 51.65 4,811,083 51.335 0.14%
2019-10-18 0 72.80 72.75 72.80 72.00 72.85 5,755,091 417,108,616 72.476 51.41 51.37 51.41 50.84 51.44 8,150,182 51.178 -0.61%
2019-10-17 0 73.25 73.20 73.25 72.25 73.40 4,940,902 360,842,745 73.032 51.72 51.69 51.72 51.02 51.83 6,997,153 51.570 -0.14%
2019-10-16 0 73.35 73.30 73.35 72.75 73.80 9,059,224 664,120,641 73.309 51.79 51.76 51.79 51.37 52.11 12,829,393 51.766 1.52%
2019-10-15 0 72.25 72.20 72.25 71.80 72.45 6,358,141 458,971,110 72.186 51.02 50.98 51.02 50.70 51.16 9,004,203 50.973 0.98%
2019-10-14 0 71.55 71.50 71.55 71.30 72.25 9,838,579 704,140,022 71.569 50.52 50.49 50.52 50.35 51.02 13,933,091 50.537 2.00%
2019-10-11 0 70.15 70.15 70.20 69.00 70.60 6,827,954 477,781,458 69.974 49.54 49.54 49.57 48.72 49.85 9,669,537 49.411 2.11%
2019-10-10 0 68.70 68.70 68.75 67.55 69.30 3,830,576 263,280,476 68.731 48.51 48.51 48.55 47.70 48.93 5,424,743 48.533 0.51%
2019-10-09 0 68.35 68.35 68.40 67.40 69.00 10,533,491 721,629,581 68.508 48.26 48.26 48.30 47.59 48.72 14,917,204 48.376 0.81%
2019-10-08 0 67.80 67.75 67.80 67.60 69.05 6,990,982 476,296,050 68.130 47.88 47.84 47.88 47.73 48.76 9,900,413 48.109 -0.88%
2019-10-04 0 68.40 68.40 68.45 67.40 70.35 6,555,714 448,468,301 68.409 48.30 48.30 48.33 47.59 49.68 9,284,000 48.306 -1.72%
2019-10-03 0 69.60 69.60 69.65 68.10 70.10 4,675,805 322,956,395 69.070 49.15 49.15 49.18 48.09 49.50 6,621,731 48.772 0.14%
2019-10-02 0 69.50 69.25 69.50 68.15 69.80 6,865,182 474,097,720 69.058 49.08 48.90 49.08 48.12 49.29 9,722,259 48.764 0.43%
2019-09-30 0 69.20 69.15 69.20 68.90 70.10 4,716,166 326,696,341 69.272 48.86 48.83 48.86 48.65 49.50 6,678,889 48.915 0.14%
2019-09-27 0 69.10 68.95 69.10 68.45 69.20 3,593,235 247,693,849 68.933 48.79 48.69 48.79 48.33 48.86 5,088,628 48.676 -0.22%
2019-09-26 0 69.25 69.20 69.25 68.80 69.60 4,499,635 311,415,817 69.209 48.90 48.86 48.90 48.58 49.15 6,372,244 48.871 -0.07%
2019-09-25 0 69.30 69.30 69.35 69.00 69.90 5,165,750 358,652,485 69.429 48.93 48.93 48.97 48.72 49.36 7,315,575 49.026 -0.43%
2019-09-24 0 69.60 69.60 69.70 69.50 70.60 5,784,787 404,169,874 69.868 49.15 49.15 49.22 49.08 49.85 8,192,237 49.336 0.36%
2019-09-23 0 69.35 69.25 69.35 69.15 70.50 2,911,529 202,882,195 69.682 48.97 48.90 48.97 48.83 49.78 4,123,217 49.205 -0.64%
2019-09-20 0 69.80 69.70 69.80 69.20 70.00 5,293,423 369,189,242 69.745 49.29 49.22 49.29 48.86 49.43 7,496,382 49.249 0.50%
2019-09-19 0 69.45 69.45 69.55 69.15 71.15 4,803,689 334,442,283 69.622 49.04 49.04 49.11 48.83 50.24 6,802,836 49.162 -1.63%
2019-09-18 0 70.60 70.60 70.65 70.60 71.60 2,804,604 198,847,725 70.900 49.85 49.85 49.89 49.85 50.56 3,971,793 50.065 -0.56%
2019-09-17 0 71.00 70.95 71.00 70.50 71.55 5,913,586 419,530,155 70.943 50.14 50.10 50.14 49.78 50.52 8,374,638 50.095 -0.70%
2019-09-16 0 71.50 71.50 71.65 71.40 72.90 4,890,368 351,028,541 71.780 50.49 50.49 50.59 50.42 51.48 6,925,588 50.686 -1.72%
2019-09-13 0 72.75 72.60 72.75 71.60 72.95 3,456,002 250,317,195 72.430 51.37 51.27 51.37 50.56 51.51 4,894,283 51.145 0.21%
2019-09-12 0 72.60 72.55 72.60 72.20 73.25 6,822,664 496,046,457 72.706 51.27 51.23 51.27 50.98 51.72 9,662,046 51.340 -0.75%
2019-09-11 0 73.15 73.00 73.15 71.75 73.30 8,175,246 595,980,396 72.901 51.65 51.55 51.65 50.66 51.76 11,577,531 51.477 2.09%
2019-09-10 0 71.65 71.60 71.65 71.45 72.00 8,148,366 584,892,817 71.780 50.59 50.56 50.59 50.45 50.84 11,539,464 50.686 0.63%
2019-09-09 0 71.20 71.10 71.20 70.05 71.85 6,139,024 437,129,761 71.205 50.28 50.21 50.28 49.46 50.74 8,693,896 50.280 1.06%
2019-09-06 0 70.45 70.45 70.50 70.10 71.20 11,472,897 811,947,826 70.771 49.75 49.75 49.78 49.50 50.28 16,247,562 49.974 2.10%
2019-09-05 0 69.00 68.90 69.00 68.55 69.75 6,570,966 453,960,893 69.086 48.72 48.65 48.72 48.41 49.25 9,305,599 48.784 0.15%
2019-09-04 0 68.90 68.85 68.90 66.90 69.65 8,212,577 561,953,413 68.426 48.65 48.62 48.65 47.24 49.18 11,630,398 48.318 3.45%
2019-09-03 0 66.60 66.55 66.60 65.80 66.90 3,905,632 259,839,681 66.529 47.03 46.99 47.03 46.46 47.24 5,531,035 46.978 -0.52%
2019-09-02 0 66.95 66.90 66.95 66.10 67.55 6,547,427 439,789,634 67.170 47.28 47.24 47.28 46.68 47.70 9,272,264 47.431 -0.71%
2019-08-30 0 68.30 68.25 68.30 68.00 69.60 7,731,576 529,929,852 68.541 47.61 47.58 47.61 47.41 48.52 11,090,489 47.782 -0.73%
2019-08-29 0 68.80 68.75 68.80 68.35 69.35 7,902,900 542,881,156 68.694 47.96 47.93 47.96 47.65 48.35 11,336,243 47.889 0.36%
2019-08-28 0 68.55 68.50 68.55 68.55 69.30 8,973,397 618,309,828 68.905 47.79 47.75 47.79 47.79 48.31 12,871,808 48.036 -1.08%
2019-08-27 0 69.30 69.20 69.30 68.65 70.50 6,286,907 435,960,682 69.344 48.31 48.24 48.31 47.86 49.15 9,018,196 48.342 0.00%
2019-08-26 0 69.30 69.30 69.40 68.45 69.45 8,054,636 555,471,436 68.963 48.31 48.31 48.38 47.72 48.42 11,553,899 48.077 -1.91%
2019-08-23 0 70.65 70.65 70.70 70.40 71.45 5,449,506 386,346,855 70.896 49.25 49.25 49.29 49.08 49.81 7,816,994 49.424 -0.42%
2019-08-22 0 70.95 70.80 70.95 70.40 71.50 5,299,641 375,011,823 70.762 49.46 49.36 49.46 49.08 49.85 7,602,022 49.331 -0.49%
2019-08-21 0 71.30 71.25 71.30 69.95 71.65 7,045,145 501,994,036 71.254 49.71 49.67 49.71 48.76 49.95 10,105,844 49.674 1.71%
2019-08-20 0 70.10 70.10 70.15 69.90 70.80 7,844,342 552,272,432 70.404 48.87 48.87 48.90 48.73 49.36 11,252,245 49.081 0.21%
2019-08-19 0 69.95 69.95 70.00 68.30 70.55 10,498,548 733,222,864 69.840 48.76 48.76 48.80 47.61 49.18 15,059,546 48.688 3.02%
2019-08-16 0 67.90 67.90 67.95 66.00 67.95 8,311,992 559,971,085 67.369 47.34 47.34 47.37 46.01 47.37 11,923,061 46.965 2.03%
2019-08-15 0 66.55 66.55 66.60 64.30 66.70 9,695,771 637,808,690 65.782 46.39 46.39 46.43 44.83 46.50 13,908,010 45.859 2.23%
2019-08-14 0 65.10 65.05 65.10 64.65 66.65 10,816,336 705,839,836 65.257 45.38 45.35 45.38 45.07 46.46 15,515,395 45.493 -1.29%
2019-08-13 0 65.95 65.95 66.00 65.80 67.25 12,104,207 803,708,887 66.399 45.98 45.98 46.01 45.87 46.88 17,362,769 46.289 -2.58%
2019-08-12 0 67.70 67.70 67.75 67.35 68.20 5,775,321 392,187,972 67.908 47.20 47.20 47.23 46.95 47.54 8,284,357 47.341 -0.37%
2019-08-09 0 67.95 67.90 67.95 67.65 68.45 5,996,124 407,878,105 68.024 47.37 47.34 47.37 47.16 47.72 8,601,085 47.422 -0.15%
2019-08-08 0 68.05 68.05 68.10 67.65 68.75 8,208,977 558,743,829 68.065 47.44 47.44 47.47 47.16 47.93 11,775,292 47.451 0.52%
2019-08-07 0 67.70 67.70 67.90 67.35 68.40 8,215,702 556,765,910 67.769 47.20 47.20 47.34 46.95 47.68 11,784,939 47.244 -1.31%
2019-08-06 0 68.60 68.60 68.75 67.05 68.95 11,187,226 761,329,103 68.053 47.82 47.82 47.93 46.74 48.07 16,047,414 47.442 -1.51%
2019-08-05 0 69.65 69.65 69.70 69.45 71.95 9,559,700 669,755,288 70.060 48.56 48.56 48.59 48.42 50.16 13,712,825 48.842 -3.20%
2019-08-02 0 71.95 71.95 72.00 71.40 72.55 11,091,736 798,803,969 72.018 50.16 50.16 50.19 49.78 50.58 15,910,440 50.206 -0.76%
2019-08-01 0 72.50 72.50 72.55 72.15 73.80 8,749,995 636,434,057 72.735 50.54 50.54 50.58 50.30 51.45 12,551,351 50.706 -1.56%
2019-07-31 0 73.65 73.65 73.90 73.55 74.40 4,340,353 320,973,367 73.951 51.34 51.34 51.52 51.27 51.87 6,225,980 51.554 -1.41%
2019-07-30 0 74.70 74.70 74.75 74.55 75.60 4,401,446 329,578,522 74.880 52.08 52.08 52.11 51.97 52.70 6,313,614 52.201 -0.66%
2019-07-29 0 75.20 75.15 75.20 74.55 75.65 5,464,987 410,204,700 75.061 52.42 52.39 52.42 51.97 52.74 7,839,201 52.327 -0.53%
2019-07-26 0 75.60 75.60 75.65 75.50 75.85 3,638,228 275,149,345 75.627 52.70 52.70 52.74 52.63 52.88 5,218,823 52.722 -0.33%
2019-07-25 0 75.85 75.85 75.95 75.80 76.40 4,251,248 323,269,624 76.041 52.88 52.88 52.95 52.84 53.26 6,098,164 53.011 -0.33%
2019-07-24 0 76.10 76.10 76.20 75.95 76.90 4,130,967 315,306,419 76.328 53.05 53.05 53.12 52.95 53.61 5,925,628 53.211 -0.13%
2019-07-23 0 76.20 76.20 76.25 76.10 76.75 4,228,396 322,684,460 76.314 53.12 53.12 53.16 53.05 53.51 6,065,384 53.201 0.07%
2019-07-22 0 76.15 76.10 76.15 75.85 76.90 4,910,023 374,000,095 76.171 53.09 53.05 53.09 52.88 53.61 7,043,138 53.101 -1.23%
2019-07-19 0 77.10 77.05 77.10 76.55 77.50 2,513,040 193,922,486 77.166 53.75 53.71 53.75 53.37 54.03 3,604,807 53.796 0.33%
2019-07-18 0 76.85 76.80 76.85 76.20 76.95 2,783,448 213,378,366 76.660 53.57 53.54 53.57 53.12 53.64 3,992,692 53.442 -0.13%
2019-07-17 0 76.95 76.90 76.95 75.95 77.00 3,095,095 237,207,624 76.640 53.64 53.61 53.64 52.95 53.68 4,439,731 53.428 0.13%
2019-07-16 0 76.85 76.80 76.85 76.60 77.20 2,693,273 207,048,768 76.876 53.57 53.54 53.57 53.40 53.82 3,863,341 53.593 0.52%
2019-07-15 0 76.45 76.45 76.50 75.55 77.00 4,900,153 374,909,745 76.510 53.30 53.30 53.33 52.67 53.68 7,028,980 53.338 0.33%
2019-07-12 0 76.20 76.15 76.20 75.50 76.55 2,952,720 224,683,983 76.094 53.12 53.09 53.12 52.63 53.37 4,235,502 53.048 -0.07%
2019-07-11 0 76.25 76.20 76.25 75.95 76.80 2,797,730 213,425,771 76.285 53.16 53.12 53.16 52.95 53.54 4,013,178 53.181 0.59%
2019-07-10 0 75.80 75.80 75.90 75.50 76.30 3,585,262 271,759,543 75.799 52.84 52.84 52.91 52.63 53.19 5,142,846 52.842 -0.13%
2019-07-09 0 75.90 75.90 75.95 75.85 77.30 4,257,707 324,122,578 76.126 52.91 52.91 52.95 52.88 53.89 6,107,429 53.070 -1.17%
2019-07-08 0 76.80 76.75 76.80 76.10 77.80 3,638,164 278,823,465 76.639 53.54 53.51 53.54 53.05 54.24 5,218,731 53.427 -1.03%
2019-07-05 0 77.60 77.55 77.60 77.25 78.10 1,815,546 141,033,318 77.681 54.10 54.06 54.10 53.85 54.45 2,604,293 54.154 0.06%
2019-07-04 0 77.55 77.55 77.70 77.50 78.85 4,626,666 361,023,859 78.031 54.06 54.06 54.17 54.03 54.97 6,636,679 54.398 -0.19%
2019-07-03 0 77.70 77.70 77.75 76.80 77.90 5,461,514 423,279,933 77.502 54.17 54.17 54.20 53.54 54.31 7,834,219 54.030 0.78%
2019-07-02 0 77.10 77.10 77.15 76.95 78.10 7,945,341 615,333,583 77.446 53.75 53.75 53.78 53.64 54.45 11,397,122 53.990 0.13%
2019-06-28 0 77.00 77.00 77.20 77.00 77.65 5,064,695 390,811,603 77.164 53.68 53.68 53.82 53.68 54.13 7,265,006 53.794 -1.53%
2019-06-27 0 78.20 78.05 78.20 76.80 78.25 5,518,377 429,422,370 77.817 54.52 54.41 54.52 53.54 54.55 7,915,786 54.249 1.36%
2019-06-26 0 77.15 76.95 77.15 76.00 77.50 4,294,915 330,670,088 76.991 53.78 53.64 53.78 52.98 54.03 6,160,802 53.673 0.98%
2019-06-25 0 76.40 76.40 76.50 76.35 77.25 4,406,765 337,621,590 76.614 53.26 53.26 53.33 53.23 53.85 6,321,244 53.411 -0.39%
2019-06-24 0 76.70 76.65 76.70 76.25 77.00 6,440,195 492,848,510 76.527 53.47 53.44 53.47 53.16 53.68 9,238,079 53.350 -1.10%
2019-06-21 0 77.55 77.55 77.65 77.20 78.35 8,059,876 625,903,596 77.657 54.06 54.06 54.13 53.82 54.62 11,561,416 54.137 -0.51%
2019-06-20 0 77.95 77.90 77.95 77.00 78.10 3,987,976 310,559,329 77.874 54.34 54.31 54.34 53.68 54.45 5,720,516 54.289 1.23%
2019-06-19 0 77.00 76.95 77.00 76.50 77.25 5,507,175 423,755,123 76.946 53.68 53.64 53.68 53.33 53.85 7,899,717 53.642 2.19%
2019-06-18 0 75.35 75.35 75.40 74.60 75.50 4,554,575 342,514,098 75.202 52.53 52.53 52.56 52.01 52.63 6,533,269 52.426 0.00%
2019-06-17 0 75.35 75.35 75.40 75.05 76.50 5,203,820 393,699,148 75.656 52.53 52.53 52.56 52.32 53.33 7,464,572 52.742 0.33%
2019-06-14 0 75.10 75.10 75.15 74.75 75.50 4,738,181 355,734,033 75.078 52.35 52.35 52.39 52.11 52.63 6,796,641 52.340 -0.53%
2019-06-13 0 75.50 75.45 75.50 74.50 76.25 4,980,071 374,350,212 75.170 52.63 52.60 52.63 51.94 53.16 7,143,617 52.403 -0.46%
2019-06-12 0 75.85 75.70 75.85 75.50 77.00 5,211,688 396,387,659 76.057 52.88 52.77 52.88 52.63 53.68 7,475,858 53.022 -1.24%
2019-06-11 0 76.80 76.80 76.85 76.05 77.35 5,420,333 416,391,822 76.820 53.54 53.54 53.57 53.02 53.92 7,775,147 53.554 0.39%
2019-06-10 0 76.50 76.45 76.50 75.20 76.80 5,000,152 381,089,023 76.215 53.33 53.30 53.33 52.42 53.54 7,172,422 53.133 0.86%
2019-06-06 0 75.85 75.85 75.90 75.00 75.95 5,116,602 386,789,672 75.595 52.88 52.88 52.91 52.29 52.95 7,339,463 52.700 0.60%
2019-06-05 0 75.40 75.30 75.40 75.10 76.00 5,187,897 391,576,305 75.479 52.56 52.49 52.56 52.35 52.98 7,441,732 52.619 0.27%
2019-06-04 0 75.20 75.15 75.20 74.75 75.50 5,862,709 440,466,437 75.130 52.42 52.39 52.42 52.11 52.63 8,409,709 52.376 0.27%
2019-06-03 0 75.00 74.85 75.00 74.00 75.20 7,133,379 533,864,960 74.840 52.29 52.18 52.29 51.59 52.42 10,232,410 52.174 1.28%
2019-05-31 0 74.05 74.05 74.10 73.05 74.35 9,414,108 697,274,352 74.067 51.62 51.62 51.66 50.93 51.83 13,503,981 51.635 1.44%
2019-05-30 0 73.00 73.00 73.10 73.00 74.85 5,880,761 431,480,627 73.372 50.89 50.89 50.96 50.89 52.18 8,435,604 51.150 -1.75%
2019-05-29 0 74.30 74.25 74.30 73.85 75.00 5,317,107 395,253,706 74.336 51.80 51.76 51.80 51.48 52.29 7,627,076 51.822 -0.80%
2019-05-28 0 74.90 74.55 74.90 73.60 74.90 13,063,303 970,070,269 74.259 52.22 51.97 52.22 51.31 52.22 18,738,536 51.769 1.15%
2019-05-27 0 74.05 74.05 74.10 73.70 74.45 4,975,167 368,172,504 74.002 51.62 51.62 51.66 51.38 51.90 7,136,583 51.589 -0.87%
2019-05-24 0 74.70 74.65 74.70 74.50 75.40 6,511,320 487,202,307 74.824 52.08 52.04 52.08 51.94 52.56 9,340,104 52.162 -0.20%
2019-05-23 0 74.85 74.85 74.90 74.50 75.35 5,549,012 415,510,420 74.880 52.18 52.18 52.22 51.94 52.53 7,959,730 52.202 -0.60%
2019-05-22 0 75.30 75.30 75.35 75.05 76.30 5,949,651 449,192,266 75.499 52.49 52.49 52.53 52.32 53.19 8,534,423 52.633 -0.53%
2019-05-21 0 75.70 75.70 75.80 75.55 77.00 5,926,774 451,327,788 76.151 52.77 52.77 52.84 52.67 53.68 8,501,607 53.087 -0.53%
2019-05-20 0 78.40 78.40 78.45 78.15 78.75 4,425,746 347,332,264 78.480 53.05 53.05 53.09 52.88 53.29 6,540,343 53.106 0.19%
2019-05-17 0 78.25 78.25 78.30 78.25 79.40 4,220,834 331,356,530 78.505 52.95 52.95 52.98 52.95 53.73 6,237,525 53.123 -0.32%
2019-05-16 0 78.50 78.50 78.55 78.00 78.95 6,204,263 487,046,235 78.502 53.12 53.12 53.15 52.78 53.42 9,168,626 53.121 0.06%
2019-05-15 0 78.45 78.40 78.45 78.20 79.40 8,798,034 692,266,419 78.684 53.09 53.05 53.09 52.92 53.73 13,001,687 53.244 -0.44%
2019-05-14 0 78.80 78.75 78.80 78.00 79.30 5,993,280 472,875,218 78.901 53.32 53.29 53.32 52.78 53.66 8,856,837 53.391 -1.19%
2019-05-10 0 79.75 79.65 79.75 79.30 80.50 5,688,165 453,457,957 79.720 53.97 53.90 53.97 53.66 54.47 8,405,939 53.945 0.25%
2019-05-09 0 79.55 79.50 79.55 79.05 80.35 6,836,265 544,017,378 79.578 53.83 53.80 53.83 53.49 54.37 10,102,595 53.849 -1.30%
2019-05-08 0 80.60 80.60 80.65 80.20 81.60 7,132,062 576,011,551 80.764 54.54 54.54 54.57 54.27 55.22 10,539,722 54.651 -1.23%
2019-05-07 0 81.60 81.60 81.65 81.05 82.05 4,955,036 404,235,346 81.581 55.22 55.22 55.25 54.85 55.52 7,322,525 55.204 0.49%
2019-05-06 0 81.20 81.05 81.20 80.50 81.80 7,996,424 648,274,463 81.071 54.95 54.85 54.95 54.47 55.35 11,817,072 54.859 -1.22%
2019-05-03 0 82.20 82.15 82.20 82.00 82.95 7,130,695 586,442,868 82.242 55.62 55.59 55.62 55.49 56.13 10,537,702 55.652 -0.60%
2019-05-02 0 82.70 82.65 82.70 82.00 82.95 6,822,973 563,632,128 82.608 55.96 55.93 55.96 55.49 56.13 10,082,952 55.900 0.36%
2019-04-30 0 82.40 82.40 82.60 82.20 83.20 4,634,966 382,769,146 82.583 55.76 55.76 55.89 55.62 56.30 6,849,528 55.883 -0.78%
2019-04-29 0 83.05 83.05 83.10 82.20 83.60 5,111,726 424,492,379 83.043 56.20 56.20 56.23 55.62 56.57 7,554,081 56.194 1.28%
2019-04-26 0 82.00 82.00 82.05 81.75 82.60 5,046,620 414,550,134 82.144 55.49 55.49 55.52 55.32 55.89 7,457,868 55.586 -0.36%
2019-04-25 0 82.30 82.30 82.35 82.00 82.90 3,822,332 315,402,682 82.516 55.69 55.69 55.72 55.49 56.10 5,648,621 55.837 0.24%
2019-04-24 0 82.10 82.10 82.15 81.90 82.95 4,168,571 342,930,392 82.266 55.56 55.56 55.59 55.42 56.13 6,160,292 55.668 -0.36%
2019-04-23 0 82.40 82.35 82.40 81.80 82.60 3,744,176 308,092,828 82.286 55.76 55.72 55.76 55.35 55.89 5,533,123 55.682 -0.48%
2019-04-18 0 82.80 82.75 82.80 82.50 83.45 3,468,784 287,920,960 83.003 56.03 56.00 56.03 55.83 56.47 5,126,150 56.167 -0.48%
2019-04-17 0 83.20 83.20 83.30 83.00 83.95 4,313,768 359,497,127 83.337 56.30 56.30 56.37 56.16 56.81 6,374,863 56.393 -0.48%
2019-04-16 0 83.60 83.55 83.60 83.15 83.95 5,400,102 450,835,119 83.486 56.57 56.54 56.57 56.27 56.81 7,980,241 56.494 -0.18%
2019-04-15 0 83.75 83.75 83.80 83.70 85.40 6,207,898 524,714,091 84.524 56.67 56.67 56.71 56.64 57.79 9,173,998 57.196 -0.59%
2019-04-12 0 84.25 84.25 84.30 83.60 84.75 3,690,541 310,175,027 84.046 57.01 57.01 57.04 56.57 57.35 5,453,861 56.873 -0.06%
2019-04-11 0 84.30 84.30 84.35 83.60 85.40 5,766,180 486,193,670 84.318 57.04 57.04 57.08 56.57 57.79 8,521,229 57.057 -1.23%
2019-04-10 0 85.35 85.35 85.40 84.50 85.80 5,840,791 498,149,377 85.288 57.75 57.75 57.79 57.18 58.06 8,631,489 57.713 -0.99%
2019-04-09 0 86.20 86.15 86.20 85.50 86.45 5,913,309 508,853,803 86.052 58.33 58.30 58.33 57.86 58.50 8,738,656 58.230 0.23%
2019-04-08 0 86.00 85.95 86.00 85.60 86.30 6,741,262 579,406,831 85.949 58.19 58.16 58.19 57.92 58.40 9,962,200 58.161 0.47%
2019-04-04 0 85.60 85.60 85.65 85.05 85.90 5,064,829 433,193,185 85.530 57.92 57.92 57.96 57.55 58.13 7,484,777 57.877 -0.41%
2019-04-03 0 85.95 85.85 85.95 84.85 86.30 7,568,400 648,746,667 85.718 58.16 58.09 58.16 57.42 58.40 11,184,540 58.004 1.12%
2019-04-02 0 85.00 85.00 85.05 83.55 85.30 6,339,089 535,398,666 84.460 57.52 57.52 57.55 56.54 57.72 9,367,871 57.153 1.07%
2019-04-01 0 84.10 84.05 84.10 82.60 84.15 7,299,974 610,498,877 83.630 56.91 56.88 56.91 55.89 56.94 10,787,862 56.591 2.00%
2019-03-29 0 82.45 82.45 82.50 82.15 83.15 6,946,831 574,095,952 82.641 55.79 55.79 55.83 55.59 56.27 10,265,989 55.922 -0.06%
2019-03-28 0 82.50 82.35 82.50 81.20 82.50 7,635,489 626,002,712 81.986 55.83 55.72 55.83 54.95 55.83 11,283,684 55.479 0.49%
2019-03-27 0 82.10 82.10 82.20 82.05 82.70 7,567,758 622,596,396 82.270 55.56 55.56 55.62 55.52 55.96 11,183,592 55.671 -1.08%
2019-03-26 0 83.00 82.95 83.00 82.20 84.05 4,977,482 413,037,880 82.981 56.16 56.13 56.16 55.62 56.88 7,355,696 56.152 0.06%
2019-03-25 0 82.95 82.90 82.95 82.40 83.75 7,995,177 663,669,842 83.009 56.13 56.10 56.13 55.76 56.67 11,815,229 56.171 -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 56.71 56.67 56.71 56.06 57.28 19,917,682 56.441 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 55.22 55.22 55.32 55.22 56.50 18,064,303 55.870 -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 55.83 55.83 55.86 54.34 56.37 18,353,766 55.473 2.55%
2019-03-19 0 80.45 80.40 80.45 80.20 81.15 7,374,338 593,780,739 80.520 54.44 54.41 54.44 54.27 54.91 10,897,757 54.487 -0.62%
2019-03-18 0 80.95 80.95 81.00 80.10 81.10 8,473,309 682,346,168 80.529 54.78 54.78 54.81 54.20 54.88 12,521,810 54.493 0.06%
2019-03-15 0 80.90 80.90 80.95 80.05 81.75 6,655,025 539,628,011 81.086 54.74 54.74 54.78 54.17 55.32 9,834,760 54.869 0.75%
2019-03-14 0 80.30 80.30 80.40 79.80 80.65 4,008,292 322,031,701 80.341 54.34 54.34 54.41 54.00 54.57 5,923,432 54.366 0.38%
2019-03-13 0 80.00 79.95 80.00 79.60 80.55 4,552,371 364,415,537 80.050 54.13 54.10 54.13 53.86 54.51 6,727,469 54.168 -0.50%
2019-03-12 0 80.40 80.40 80.50 80.00 80.95 5,218,460 420,083,846 80.500 54.41 54.41 54.47 54.13 54.78 7,711,812 54.473 0.82%
2019-03-11 0 79.75 79.75 79.80 79.00 80.10 6,346,336 505,360,543 79.630 53.97 53.97 54.00 53.46 54.20 9,378,581 53.885 -0.19%
2019-03-08 0 79.90 79.85 79.90 79.80 80.60 7,392,590 592,041,125 80.086 54.07 54.03 54.07 54.00 54.54 10,924,729 54.193 -1.84%
2019-03-07 0 81.40 81.30 81.40 81.20 82.25 5,387,368 439,076,368 81.501 55.08 55.01 55.08 54.95 55.66 7,961,423 55.150 -0.55%
2019-03-06 0 81.85 81.85 82.00 81.60 82.15 4,285,839 350,957,351 81.888 55.39 55.39 55.49 55.22 55.59 6,333,590 55.412 -0.18%
2019-03-05 0 82.00 82.00 82.10 82.00 83.15 6,162,493 507,105,771 82.289 55.49 55.49 55.56 55.49 56.27 9,106,899 55.684 -2.03%
2019-03-04 0 83.70 83.50 83.70 83.25 84.40 5,493,297 460,183,881 83.772 56.64 56.50 56.64 56.33 57.11 8,117,964 56.687 0.24%
2019-03-01 0 83.50 83.50 83.60 83.05 84.00 4,605,070 384,836,420 83.568 56.50 56.50 56.57 56.20 56.84 6,805,347 56.549 -0.06%
2019-02-28 0 83.55 83.45 83.55 83.15 84.30 5,996,870 501,530,354 83.632 56.54 56.47 56.54 56.27 57.04 8,862,142 56.592 -1.36%
2019-02-27 0 84.70 84.60 84.70 83.30 84.85 8,486,894 717,037,454 84.488 57.32 57.25 57.32 56.37 57.42 12,541,886 57.171 1.62%
2019-02-26 0 83.35 83.30 83.35 82.15 83.70 7,219,809 601,676,557 83.337 56.40 56.37 56.40 55.59 56.64 10,669,394 56.393 1.34%
2019-02-25 0 82.25 82.20 82.25 81.70 83.40 6,425,440 529,064,709 82.339 55.66 55.62 55.66 55.29 56.44 9,495,480 55.718 -0.54%
2019-02-22 0 82.70 82.60 82.70 80.65 82.80 6,979,145 569,153,773 81.551 55.96 55.89 55.96 54.57 56.03 10,313,742 55.184 1.10%
2019-02-21 0 81.80 81.75 81.80 81.00 82.20 5,398,804 441,253,630 81.732 55.35 55.32 55.35 54.81 55.62 7,978,323 55.307 -0.49%
2019-02-20 0 82.20 82.20 82.25 81.15 82.40 8,117,594 666,021,954 82.047 55.62 55.62 55.66 54.91 55.76 11,996,136 55.520 0.98%
2019-02-19 0 81.40 81.35 81.40 80.30 81.90 4,940,492 402,023,639 81.373 55.08 55.05 55.08 54.34 55.42 7,301,032 55.064 0.31%
2019-02-18 0 81.15 81.10 81.15 79.90 81.60 6,220,737 503,940,084 81.010 54.91 54.88 54.91 54.07 55.22 9,192,971 54.818 1.82%
2019-02-15 0 79.70 79.70 79.75 79.20 80.50 4,677,013 372,852,199 79.720 53.93 53.93 53.97 53.59 54.47 6,911,664 53.945 -1.60%
2019-02-14 0 81.00 80.95 81.00 80.35 81.50 5,849,384 473,719,164 80.986 54.81 54.78 54.81 54.37 55.15 8,644,188 54.802 0.93%
2019-02-13 0 80.25 80.20 80.25 78.50 80.30 6,566,280 521,879,468 79.479 54.30 54.27 54.30 53.12 54.34 9,703,613 53.782 1.13%
2019-02-12 0 79.35 79.30 79.35 78.80 79.80 7,567,807 599,154,693 79.172 53.69 53.66 53.69 53.32 54.00 11,183,664 53.574 -1.61%
2019-02-11 0 80.65 80.60 80.65 78.35 80.65 6,655,773 530,907,130 79.766 54.57 54.54 54.57 53.02 54.57 9,835,865 53.977 2.22%
2019-02-08 0 78.90 78.85 78.90 78.45 79.50 4,989,090 394,337,181 79.040 53.39 53.36 53.39 53.09 53.80 7,372,850 53.485 -0.13%
2019-02-04 0 79.00 78.95 79.00 78.30 79.45 3,060,455 241,001,253 78.747 53.46 53.42 53.46 52.98 53.76 4,522,724 53.287 -0.25%
2019-02-01 0 79.20 79.15 79.20 78.85 79.90 5,534,921 438,889,014 79.295 53.59 53.56 53.59 53.36 54.07 8,179,476 53.657 0.32%
2019-01-31 0 78.95 78.95 79.00 78.60 79.80 7,222,793 570,669,336 79.010 53.42 53.42 53.46 53.19 54.00 10,673,804 53.464 -0.19%
2019-01-30 0 79.10 79.05 79.10 78.40 79.45 5,630,394 444,729,844 78.987 53.53 53.49 53.53 53.05 53.76 8,320,566 53.449 0.25%
2019-01-29 0 78.90 78.80 78.90 78.55 79.85 6,204,034 489,516,057 78.903 53.39 53.32 53.39 53.15 54.03 9,168,288 53.392 -0.63%
2019-01-28 0 79.40 79.40 79.50 79.20 80.55 4,715,496 375,746,179 79.683 53.73 53.73 53.80 53.59 54.51 6,968,534 53.920 -1.98%
2019-01-25 0 81.00 80.90 81.00 80.00 81.00 4,494,369 362,787,443 80.720 54.81 54.74 54.81 54.13 54.81 6,641,754 54.622 1.25%
2019-01-24 0 80.00 79.90 80.00 79.05 80.00 3,841,030 306,042,662 79.677 54.13 54.07 54.13 53.49 54.13 5,676,253 53.916 1.27%
2019-01-23 0 79.00 78.90 79.00 78.15 79.90 4,075,893 323,054,146 79.260 53.46 53.39 53.46 52.88 54.07 6,023,332 53.634 1.02%
2019-01-22 0 78.20 78.20 78.30 77.80 79.40 2,930,075 229,504,587 78.327 52.92 52.92 52.98 52.65 53.73 4,330,049 53.003 -1.64%
2019-01-21 0 79.50 79.35 79.50 78.95 80.05 2,851,388 226,863,670 79.563 53.80 53.69 53.80 53.42 54.17 4,213,766 53.839 0.38%
2019-01-18 0 79.20 79.05 79.20 78.65 79.60 3,788,799 299,987,983 79.178 53.59 53.49 53.59 53.22 53.86 5,599,067 53.578 1.21%
2019-01-17 0 78.25 78.25 78.30 78.05 79.60 2,785,555 218,803,343 78.549 52.95 52.95 52.98 52.82 53.86 4,116,478 53.153 -0.38%
2019-01-16 0 78.55 78.50 78.55 77.75 79.65 4,603,116 362,623,747 78.778 53.15 53.12 53.15 52.61 53.90 6,802,460 53.308 0.38%
2019-01-15 0 78.25 78.10 78.25 77.25 78.30 5,287,358 412,299,722 77.978 52.95 52.85 52.95 52.27 52.98 7,813,629 52.767 2.35%
2019-01-14 0 76.45 76.40 76.45 76.00 78.20 4,166,632 319,540,848 76.690 51.73 51.70 51.73 51.43 52.92 6,157,426 51.895 -1.80%
2019-01-11 0 77.85 77.70 77.85 77.25 78.00 3,502,188 272,098,618 77.694 52.68 52.58 52.68 52.27 52.78 5,175,514 52.574 0.97%
2019-01-10 0 77.10 77.10 77.15 76.30 77.80 4,418,674 340,419,480 77.041 52.17 52.17 52.21 51.63 52.65 6,529,892 52.132 -0.52%
2019-01-09 0 77.50 77.45 77.50 77.25 78.00 7,793,080 605,238,468 77.664 52.44 52.41 52.44 52.27 52.78 11,516,571 52.554 0.19%
2019-01-08 0 77.35 77.35 77.40 75.95 77.80 7,733,797 596,383,032 77.114 52.34 52.34 52.38 51.39 52.65 11,428,963 52.182 2.04%
2019-01-07 0 75.80 75.75 75.80 75.40 76.95 4,371,572 332,405,856 76.038 51.29 51.26 51.29 51.02 52.07 6,460,285 51.454 0.73%
2019-01-04 0 75.25 75.20 75.25 72.80 75.25 6,218,655 461,527,142 74.217 50.92 50.89 50.92 49.26 50.92 9,189,894 50.221 2.59%
2019-01-03 0 73.35 73.35 73.40 73.15 74.45 6,464,132 475,436,394 73.550 49.63 49.63 49.67 49.50 50.38 9,552,659 49.770 -1.41%
2019-01-02 0 74.40 74.35 74.40 74.10 75.45 5,818,879 432,920,723 74.399 50.35 50.31 50.35 50.14 51.06 8,599,108 50.345 -1.06%
2018-12-31 0 75.20 75.20 75.50 75.15 76.00 2,075,395 156,352,693 75.336 50.89 50.89 51.09 50.85 51.43 3,067,007 50.979 -0.20%
2018-12-28 0 75.35 75.30 75.35 74.65 75.50 4,368,603 327,826,841 75.042 50.99 50.95 50.99 50.51 51.09 6,455,898 50.779 0.00%
2018-12-27 0 75.35 75.35 75.40 75.20 76.45 3,805,125 288,609,047 75.847 50.99 50.99 51.02 50.89 51.73 5,623,193 51.325 -0.79%
2018-12-24 0 75.95 75.85 75.95 75.20 76.15 2,428,189 183,512,398 75.576 51.39 51.33 51.39 50.89 51.53 3,588,364 51.141 -0.46%
2018-12-21 0 76.30 76.25 76.30 75.65 76.50 12,677,309 965,156,760 76.133 51.63 51.60 51.63 51.19 51.77 18,734,458 51.518 -1.74%
2018-12-20 0 77.65 77.65 77.70 77.00 79.20 4,260,894 331,989,568 77.915 52.54 52.54 52.58 52.10 53.59 6,296,726 52.724 -1.15%
2018-12-19 0 78.55 78.55 78.65 78.50 79.25 4,456,229 351,166,011 78.803 53.15 53.15 53.22 53.12 53.63 6,585,391 53.325 0.51%
2018-12-18 0 78.15 78.10 78.15 78.05 80.05 4,511,160 355,366,149 78.775 52.88 52.85 52.88 52.82 54.17 6,666,568 53.306 -1.88%
2018-12-17 0 79.65 79.50 79.65 78.80 79.85 4,610,711 366,052,239 79.392 53.90 53.80 53.90 53.32 54.03 6,813,684 53.723 0.57%
2018-12-14 0 79.20 79.15 79.20 78.05 79.25 5,156,938 406,816,185 78.887 53.59 53.56 53.59 52.82 53.63 7,620,895 53.382 0.38%
2018-12-13 0 78.90 78.85 78.90 78.65 79.40 5,506,259 434,535,625 78.917 53.39 53.36 53.39 53.22 53.73 8,137,120 53.402 0.06%
2018-12-12 0 78.85 78.80 78.85 78.05 78.90 6,923,977 543,968,912 78.563 53.36 53.32 53.36 52.82 53.39 10,232,215 53.162 2.07%
2018-12-11 0 77.25 77.20 77.25 75.05 77.30 7,018,819 538,767,104 76.760 52.27 52.24 52.27 50.79 52.31 10,372,372 51.943 1.91%
2018-12-10 0 75.80 75.75 75.80 75.40 78.75 11,868,501 908,152,915 76.518 51.29 51.26 51.29 51.02 53.29 17,539,206 51.778 -3.44%
2018-12-07 0 78.50 78.50 78.60 78.45 80.40 4,803,040 379,707,302 79.056 53.12 53.12 53.19 53.09 54.41 7,097,906 53.496 -0.44%
2018-12-06 0 78.85 78.85 78.90 78.70 80.35 7,758,084 614,786,186 79.245 53.36 53.36 53.39 53.26 54.37 11,464,854 53.624 -2.23%
2018-12-05 0 80.65 80.60 80.65 80.60 81.85 5,510,413 446,393,289 81.009 54.57 54.54 54.57 54.54 55.39 8,143,258 54.818 -2.06%
2018-12-04 0 82.35 82.30 82.35 81.95 82.80 4,439,790 365,202,355 82.257 55.72 55.69 55.72 55.45 56.03 6,561,097 55.662 0.06%
2018-12-03 0 82.30 82.30 82.35 81.75 82.70 5,806,923 477,479,797 82.226 55.69 55.69 55.72 55.32 55.96 8,581,439 55.641 0.61%
2018-11-30 0 81.80 81.70 81.80 80.80 81.85 7,542,665 615,052,784 81.543 55.35 55.29 55.35 54.68 55.39 11,146,509 55.179 0.37%
2018-11-29 0 81.50 81.45 81.50 81.05 83.45 6,387,867 525,241,489 82.225 55.15 55.12 55.15 54.85 56.47 9,439,955 55.640 -1.98%
2018-11-28 0 83.15 83.10 83.15 82.30 83.25 3,284,959 272,687,216 83.011 56.27 56.23 56.27 55.69 56.33 4,854,495 56.172 0.60%
2018-11-27 0 82.65 82.65 82.70 82.50 83.60 3,540,440 293,655,029 82.943 55.93 55.93 55.96 55.83 56.57 5,232,043 56.126 -0.84%
2018-11-26 0 83.35 83.20 83.35 81.10 83.50 5,204,127 430,764,990 82.774 56.40 56.30 56.40 54.88 56.50 7,690,631 56.012 2.27%
2018-11-23 0 81.50 81.40 81.50 81.00 81.85 1,724,902 140,311,856 81.345 55.15 55.08 55.15 54.81 55.39 2,549,051 55.045 0.37%
2018-11-22 0 81.20 81.15 81.20 80.35 81.30 2,594,663 210,217,944 81.019 54.95 54.91 54.95 54.37 55.01 3,834,379 54.825 0.43%
2018-11-21 0 80.85 80.80 80.85 80.20 81.05 4,545,427 367,085,825 80.759 54.71 54.68 54.71 54.27 54.85 6,717,207 54.649 -0.98%
2018-11-20 0 81.65 81.65 81.75 81.60 82.85 4,690,579 384,568,380 81.987 55.25 55.25 55.32 55.22 56.06 6,931,712 55.480 -1.45%
2018-11-19 0 82.85 82.80 82.85 80.80 83.00 6,021,344 493,765,262 82.003 56.06 56.03 56.06 54.68 56.16 8,898,309 55.490 1.66%
2018-11-16 0 81.50 81.50 81.55 80.20 81.70 4,135,509 335,591,096 81.149 55.15 55.15 55.18 54.27 55.29 6,111,433 54.912 0.12%
2018-11-15 0 81.40 81.35 81.40 79.65 81.60 7,383,723 593,705,661 80.407 55.08 55.05 55.08 53.90 55.22 10,911,626 54.410 1.81%
2018-11-14 0 79.95 79.90 79.95 79.60 80.50 3,379,638 270,061,941 79.909 54.10 54.07 54.10 53.86 54.47 4,994,411 54.073 -0.50%
2018-11-13 0 80.35 80.30 80.35 78.10 80.40 4,016,144 319,213,461 79.483 54.37 54.34 54.37 52.85 54.41 5,935,036 53.785 0.50%
2018-11-12 0 79.95 79.90 79.95 79.00 80.85 4,160,405 332,661,355 79.959 54.10 54.07 54.10 53.46 54.71 6,148,224 54.107 1.20%
2018-11-09 0 79.00 78.90 79.00 78.55 79.85 10,229,272 807,890,237 78.978 53.46 53.39 53.46 53.15 54.03 15,116,762 53.443 -1.86%
2018-11-08 0 80.50 80.50 80.60 80.35 82.00 5,746,654 464,142,972 80.768 54.47 54.47 54.54 54.37 55.49 8,492,374 54.654 -0.06%
2018-11-07 0 80.55 80.50 80.55 80.15 81.90 4,001,272 323,533,798 80.858 54.51 54.47 54.51 54.24 55.42 5,913,058 54.715 -0.86%
2018-11-06 0 81.25 81.20 81.25 80.05 81.30 5,321,828 429,968,914 80.793 54.98 54.95 54.98 54.17 55.01 7,864,568 54.672 1.50%
2018-11-05 0 80.05 80.05 80.10 79.85 80.95 6,619,645 531,438,435 80.282 54.17 54.17 54.20 54.03 54.78 9,782,475 54.326 -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 55.42 55.39 55.42 53.66 55.52 27,481,128 54.126 3.21%
2018-11-01 0 79.35 79.35 79.40 79.00 79.70 5,759,475 457,044,391 79.355 53.69 53.69 53.73 53.46 53.93 8,511,321 53.698 0.51%
2018-10-31 0 78.95 78.90 78.95 78.20 79.00 4,429,291 348,733,693 78.734 53.42 53.39 53.42 52.92 53.46 6,545,582 53.278 1.02%
2018-10-30 0 78.15 78.05 78.15 78.00 78.95 4,195,027 328,642,495 78.341 52.88 52.82 52.88 52.78 53.42 6,199,388 53.012 -1.01%
2018-10-29 0 78.95 78.90 78.95 78.20 79.10 4,483,615 353,139,545 78.762 53.42 53.39 53.42 52.92 53.53 6,625,862 53.297 1.22%
2018-10-26 0 78.00 78.00 78.10 77.80 79.40 5,461,224 427,399,769 78.261 52.78 52.78 52.85 52.65 53.73 8,070,567 52.958 -1.52%
2018-10-25 0 79.20 79.20 79.25 78.20 79.50 6,816,656 536,548,830 78.711 53.59 53.59 53.63 52.92 53.80 10,073,617 53.263 -1.25%
2018-10-24 0 80.20 80.10 80.20 79.35 80.80 4,672,911 374,470,031 80.136 54.27 54.20 54.27 53.69 54.68 6,905,602 54.227 0.69%
2018-10-23 0 79.65 79.55 79.65 79.30 81.20 6,146,431 492,176,577 80.075 53.90 53.83 53.90 53.66 54.95 9,083,162 54.186 -2.57%
2018-10-22 0 81.75 81.70 81.75 79.55 81.75 5,390,085 436,338,166 80.952 55.32 55.29 55.32 53.83 55.32 7,965,438 54.779 1.68%
2018-10-19 0 80.40 80.40 80.45 79.00 80.45 10,811,665 864,500,261 79.960 54.41 54.41 54.44 53.46 54.44 15,977,420 54.108 -0.43%
2018-10-18 0 80.75 80.70 80.75 79.95 81.20 8,126,677 654,618,834 80.552 54.64 54.61 54.64 54.10 54.95 12,009,559 54.508 0.00%
2018-10-16 0 80.75 80.70 80.75 80.05 82.00 5,707,677 462,304,454 80.997 54.64 54.61 54.64 54.17 55.49 8,434,774 54.809 -0.62%
2018-10-15 0 81.25 81.20 81.25 81.00 82.25 7,371,490 600,917,737 81.519 54.98 54.95 54.98 54.81 55.66 10,893,548 55.163 -0.06%
2018-10-12 0 81.30 81.30 81.35 80.55 81.70 9,506,642 771,477,132 81.151 55.01 55.01 55.05 54.51 55.29 14,048,864 54.914 -0.73%
2018-10-11 0 81.90 81.90 81.95 81.50 83.25 7,446,566 610,238,736 81.949 55.42 55.42 55.45 55.15 56.33 11,004,495 55.454 -2.09%
2018-10-10 0 83.65 83.60 83.65 83.10 84.00 3,377,387 282,300,290 83.585 56.60 56.57 56.60 56.23 56.84 4,991,084 56.561 0.42%
2018-10-09 0 83.30 83.30 83.35 82.80 84.00 3,362,807 280,703,005 83.473 56.37 56.37 56.40 56.03 56.84 4,969,538 56.485 0.06%
2018-10-08 0 83.25 83.25 83.30 82.85 85.70 7,051,078 589,486,696 83.602 56.33 56.33 56.37 56.06 57.99 10,420,045 56.572 -2.23%
2018-10-05 0 85.15 85.10 85.15 84.40 85.40 3,826,737 325,565,246 85.076 57.62 57.59 57.62 57.11 57.79 5,655,131 57.570 -0.47%
2018-10-04 0 85.55 85.50 85.55 85.00 86.15 4,413,514 377,296,242 85.487 57.89 57.86 57.89 57.52 58.30 6,522,267 57.847 -0.98%
2018-10-03 0 86.40 86.40 86.50 85.60 87.40 4,185,360 362,647,164 86.647 58.47 58.47 58.53 57.92 59.14 6,185,102 58.632 -0.92%
2018-10-02 0 87.20 87.15 87.20 87.00 90.50 5,698,073 501,637,478 88.036 59.01 58.97 59.01 58.87 61.24 8,420,581 59.573 -3.33%
2018-09-28 0 90.20 90.20 90.35 89.70 90.60 4,991,626 450,775,694 90.306 61.04 61.04 61.14 60.70 61.31 7,376,598 61.109 0.39%
2018-09-27 0 89.85 89.85 89.90 89.70 91.10 3,983,494 359,291,671 90.195 60.80 60.80 60.83 60.70 61.65 5,886,786 61.034 -0.66%
2018-09-26 0 90.45 90.40 90.45 89.45 90.95 9,854,854 888,193,832 90.128 61.21 61.17 61.21 60.53 61.54 14,563,450 60.988 0.61%
2018-09-24 0 89.90 89.90 90.00 89.75 91.45 2,308,436 208,487,565 90.316 60.83 60.83 60.90 60.73 61.88 3,411,394 61.115 -0.77%
2018-09-21 0 90.60 90.60 90.80 90.55 92.35 7,011,758 637,503,589 90.919 61.31 61.31 61.44 61.27 62.49 10,361,938 61.524 -1.09%
2018-09-20 0 91.60 91.60 91.70 91.60 92.50 2,490,004 228,591,977 91.804 61.98 61.98 62.05 61.98 62.59 3,679,714 62.122 -0.49%
2018-09-19 0 92.05 92.05 92.10 91.30 92.45 4,837,401 445,080,194 92.008 62.29 62.29 62.32 61.78 62.56 7,148,685 62.260 0.44%
2018-09-18 0 91.65 91.55 91.65 90.15 91.65 5,090,342 464,451,039 91.242 62.02 61.95 62.02 61.00 62.02 7,522,480 61.742 0.66%
2018-09-17 0 91.05 91.00 91.05 89.40 91.30 2,995,017 270,896,812 90.449 61.61 61.58 61.61 60.50 61.78 4,426,020 61.206 -0.11%
2018-09-14 0 91.15 91.10 91.15 90.40 91.45 5,856,215 532,906,048 90.998 61.68 61.65 61.68 61.17 61.88 8,654,283 61.577 0.33%
2018-09-13 0 90.85 90.80 90.85 89.60 90.85 4,544,034 410,519,783 90.343 61.48 61.44 61.48 60.63 61.48 6,715,149 61.133 1.06%
2018-09-12 0 89.90 89.85 89.90 87.00 89.95 7,900,190 702,113,770 88.873 60.83 60.80 60.83 58.87 60.87 11,674,858 60.139 2.28%
2018-09-11 0 87.90 87.85 87.90 87.60 88.90 4,243,081 373,845,680 88.107 59.48 59.45 59.48 59.28 60.16 6,270,402 59.621 -1.12%
2018-09-10 0 88.90 88.90 88.95 88.25 89.85 8,577,296 765,708,828 89.272 60.16 60.16 60.19 59.72 60.80 12,675,481 60.409 -1.06%
2018-09-07 0 89.85 89.85 89.90 89.10 90.50 8,328,082 748,602,814 89.889 60.80 60.80 60.83 60.29 61.24 12,307,194 60.826 0.45%
2018-09-06 0 89.45 89.45 89.50 89.00 91.40 7,215,642 648,053,266 89.812 60.53 60.53 60.56 60.22 61.85 10,663,236 60.775 -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 61.04 61.00 61.04 60.90 61.75 16,871,215 61.262 -1.15%
2018-09-04 0 91.25 91.10 91.25 88.20 91.45 10,040,263 910,357,090 90.671 61.75 61.65 61.75 59.68 61.88 14,837,446 61.355 3.05%
2018-09-03 0 88.55 88.50 88.55 87.70 89.95 8,910,182 786,361,274 88.254 59.92 59.89 59.92 59.35 60.87 13,167,418 59.720 -1.15%
2018-08-31 0 90.45 90.40 90.45 89.00 90.45 6,595,110 593,442,561 89.982 60.62 60.58 60.62 59.65 60.62 9,840,873 60.304 0.44%
2018-08-30 0 90.05 90.00 90.05 89.15 91.25 4,986,564 448,213,219 89.884 60.35 60.32 60.35 59.75 61.15 7,440,686 60.238 -1.26%
2018-08-29 0 91.20 91.15 91.20 89.40 91.30 8,348,701 756,133,983 90.569 61.12 61.09 61.12 59.91 61.19 12,457,488 60.697 1.84%
2018-08-28 0 89.55 89.55 89.60 89.10 90.20 3,465,505 310,375,085 89.561 60.01 60.01 60.05 59.71 60.45 5,171,042 60.022 0.17%
2018-08-27 0 89.40 89.35 89.40 89.00 89.50 2,999,525 267,995,703 89.346 59.91 59.88 59.91 59.65 59.98 4,475,732 59.878 1.65%
2018-08-24 0 87.95 87.95 88.00 86.80 88.60 5,597,004 490,555,484 87.646 58.94 58.94 58.98 58.17 59.38 8,351,552 58.738 0.06%
2018-08-23 0 87.90 87.90 87.95 87.70 90.10 5,511,655 486,634,034 88.292 58.91 58.91 58.94 58.77 60.38 8,224,199 59.171 -2.33%
2018-08-22 0 90.00 89.90 90.00 88.70 90.10 3,720,583 333,572,400 89.656 60.32 60.25 60.32 59.44 60.38 5,551,656 60.085 0.50%
2018-08-21 0 89.55 89.50 89.55 89.05 89.75 3,022,009 270,077,840 89.370 60.01 59.98 60.01 59.68 60.15 4,509,281 59.894 -0.28%
2018-08-20 0 89.80 89.75 89.80 89.00 90.00 3,224,005 289,032,902 89.650 60.18 60.15 60.18 59.65 60.32 4,810,689 60.081 0.28%
2018-08-17 0 89.55 89.50 89.55 89.05 90.00 5,948,673 532,141,670 89.456 60.01 59.98 60.01 59.68 60.32 8,876,294 59.951 0.45%
2018-08-16 0 89.15 89.10 89.15 87.10 89.30 5,320,142 471,801,142 88.682 59.75 59.71 59.75 58.37 59.85 7,938,433 59.433 0.28%
2018-08-15 0 88.90 88.85 88.90 88.40 89.45 7,369,870 655,627,125 88.960 59.58 59.55 59.58 59.24 59.95 10,996,929 59.619 -0.06%
2018-08-14 0 88.95 88.90 88.95 87.75 89.00 7,390,437 654,553,573 88.568 59.61 59.58 59.61 58.81 59.65 11,027,617 59.356 1.66%
2018-08-13 0 87.50 87.50 87.60 86.55 89.00 4,562,095 399,259,779 87.517 58.64 58.64 58.71 58.00 59.65 6,807,316 58.652 -1.52%
2018-08-10 0 88.85 88.80 88.85 88.25 90.50 4,075,646 361,529,752 88.705 59.55 59.51 59.55 59.14 60.65 6,081,462 59.448 -1.22%
2018-08-09 0 89.95 89.90 89.95 88.60 90.05 5,882,226 526,223,204 89.460 60.28 60.25 60.28 59.38 60.35 8,777,145 59.954 -0.22%
2018-08-08 0 90.15 90.10 90.15 89.00 91.00 9,893,970 890,232,079 89.977 60.42 60.38 60.42 59.65 60.99 14,763,256 60.301 1.63%
2018-08-07 0 88.70 88.65 88.70 87.15 88.95 9,417,109 829,967,591 88.134 59.44 59.41 59.44 58.41 59.61 14,051,710 59.065 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 58.20 58.20 58.24 56.63 59.08 17,263,705 58.172 3.39%
2018-08-03 0 84.00 84.00 84.05 82.70 84.25 7,092,837 592,661,056 83.558 56.29 56.29 56.33 55.42 56.46 10,583,555 55.998 1.39%
2018-08-02 0 82.85 82.80 82.85 82.65 85.00 4,922,733 410,448,473 83.378 55.52 55.49 55.52 55.39 56.96 7,345,441 55.878 -2.36%
2018-08-01 0 84.85 84.80 84.85 84.30 85.35 4,944,113 419,962,519 84.942 56.86 56.83 56.86 56.50 57.20 7,377,343 56.926 -0.53%
2018-07-31 0 85.30 85.25 85.30 84.70 85.80 5,616,575 478,327,234 85.164 57.17 57.13 57.17 56.76 57.50 8,380,755 57.074 -0.06%
2018-07-30 0 85.35 85.30 85.35 84.60 85.50 3,427,961 291,720,983 85.100 57.20 57.17 57.20 56.70 57.30 5,115,021 57.032 0.89%
2018-07-27 0 84.60 84.60 84.65 84.25 85.25 2,522,199 213,954,523 84.829 56.70 56.70 56.73 56.46 57.13 3,763,491 56.850 0.36%
2018-07-26 0 84.30 84.30 84.35 84.10 85.80 3,132,711 265,904,625 84.880 56.50 56.50 56.53 56.36 57.50 4,674,465 56.885 0.12%
2018-07-25 0 84.20 84.20 84.30 83.95 84.45 3,031,068 255,184,860 84.190 56.43 56.43 56.50 56.26 56.60 4,522,799 56.422 0.42%
2018-07-24 0 83.85 83.80 83.85 83.00 84.20 2,496,260 209,063,434 83.751 56.19 56.16 56.19 55.62 56.43 3,724,787 56.128 0.48%
2018-07-23 0 83.45 83.45 83.50 83.05 84.20 2,796,570 233,637,295 83.544 55.93 55.93 55.96 55.66 56.43 4,172,893 55.989 -0.36%
2018-07-20 0 83.75 83.65 83.75 83.10 83.85 4,253,826 355,441,268 83.558 56.13 56.06 56.13 55.69 56.19 6,347,333 55.999 0.66%
2018-07-19 0 83.20 83.20 83.25 82.60 83.50 5,624,953 467,270,665 83.071 55.76 55.76 55.79 55.36 55.96 8,393,256 55.672 0.67%
2018-07-18 0 82.65 82.65 82.75 82.60 83.60 6,448,673 534,954,822 82.956 55.39 55.39 55.46 55.36 56.03 9,622,367 55.595 -0.90%
2018-07-17 0 83.40 83.35 83.40 83.40 84.15 4,710,196 394,455,365 83.745 55.89 55.86 55.89 55.89 56.40 7,028,304 56.124 -1.07%
2018-07-16 0 84.30 84.30 84.35 83.50 84.45 2,975,163 249,850,916 83.979 56.50 56.50 56.53 55.96 56.60 4,439,380 56.281 0.12%
2018-07-13 0 84.20 84.05 84.20 83.70 84.40 3,224,003 271,203,002 84.120 56.43 56.33 56.43 56.09 56.56 4,810,686 56.375 0.54%
2018-07-12 0 83.75 83.70 83.75 83.50 85.00 3,752,584 315,043,877 83.954 56.13 56.09 56.13 55.96 56.96 5,599,406 56.264 -0.59%
2018-07-11 0 84.25 84.20 84.25 82.90 84.40 3,915,574 327,822,398 83.723 56.46 56.43 56.46 55.56 56.56 5,842,612 56.109 -1.23%
2018-07-10 0 85.30 85.30 85.35 84.60 86.00 5,213,465 445,408,272 85.434 57.17 57.17 57.20 56.70 57.64 7,779,256 57.256 0.47%
2018-07-09 0 84.90 84.85 84.90 84.55 85.50 3,795,637 322,324,026 84.920 56.90 56.86 56.90 56.66 57.30 5,663,648 56.911 0.95%
2018-07-06 0 84.10 84.05 84.10 83.00 84.70 6,120,971 514,085,865 83.988 56.36 56.33 56.36 55.62 56.76 9,133,388 56.286 0.36%
2018-07-05 0 83.80 83.80 83.85 82.00 84.10 8,354,150 696,950,854 83.426 56.16 56.16 56.19 54.95 56.36 12,465,619 55.910 2.51%
2018-07-04 0 81.75 81.75 81.80 81.70 82.80 6,136,128 503,183,380 82.003 54.79 54.79 54.82 54.75 55.49 9,156,004 54.957 -0.18%
2018-07-03 0 81.90 81.90 82.05 80.60 82.75 5,805,927 473,863,743 81.617 54.89 54.89 54.99 54.02 55.46 8,663,296 54.698 -1.56%
2018-06-29 0 83.20 83.20 83.35 82.20 83.80 4,354,925 361,681,597 83.051 55.76 55.76 55.86 55.09 56.16 6,498,188 55.659 0.36%
2018-06-28 0 82.90 82.85 82.90 82.20 83.30 4,026,208 333,478,366 82.827 55.56 55.52 55.56 55.09 55.83 6,007,694 55.509 0.30%
2018-06-27 0 82.65 82.65 82.70 82.50 84.00 3,587,850 298,561,975 83.215 55.39 55.39 55.42 55.29 56.29 5,353,599 55.768 -1.02%
2018-06-26 0 83.50 83.50 83.65 83.15 84.35 3,444,499 288,193,020 83.668 55.96 55.96 56.06 55.73 56.53 5,139,698 56.072 -0.54%
2018-06-25 0 83.95 83.95 84.00 83.90 85.80 3,596,208 303,544,439 84.407 56.26 56.26 56.29 56.23 57.50 5,366,071 56.567 -1.00%
2018-06-22 0 84.80 84.80 85.00 84.05 85.45 3,333,556 282,167,914 84.645 56.83 56.83 56.96 56.33 57.27 4,974,155 56.727 0.06%
2018-06-21 0 84.75 84.75 84.90 84.75 87.75 5,397,667 461,096,667 85.425 56.80 56.80 56.90 56.80 58.81 8,054,112 57.250 -1.57%
2018-06-20 0 86.10 86.10 86.15 85.70 87.00 4,050,830 349,006,408 86.157 57.70 57.70 57.74 57.43 58.31 6,044,433 57.740 -0.29%
2018-06-19 0 86.35 86.30 86.35 85.85 88.50 8,714,258 753,919,648 86.516 57.87 57.84 57.87 57.53 59.31 13,002,953 57.981 -2.43%
2018-06-15 0 88.50 88.30 88.50 87.80 88.50 7,524,675 664,071,970 88.253 59.31 59.18 59.31 58.84 59.31 11,227,920 59.145 0.23%
2018-06-14 0 88.30 88.30 88.35 88.00 89.60 5,741,797 507,814,260 88.442 59.18 59.18 59.21 58.98 60.05 8,567,604 59.271 -1.34%
2018-06-13 0 89.50 89.50 89.55 89.35 91.50 5,289,102 476,078,742 90.011 59.98 59.98 60.01 59.88 61.32 7,892,117 60.323 -2.24%
2018-06-12 0 91.55 91.55 91.60 90.70 92.00 7,023,255 641,879,725 91.393 61.35 61.35 61.39 60.78 61.66 10,479,728 61.250 0.94%
2018-06-11 0 90.70 90.70 90.75 90.10 90.90 3,476,645 314,958,880 90.593 60.78 60.78 60.82 60.38 60.92 5,187,665 60.713 0.72%
2018-06-08 0 90.05 90.00 90.05 89.60 90.95 4,105,403 370,711,399 90.298 60.35 60.32 60.35 60.05 60.95 6,125,864 60.516 -1.10%
2018-06-07 0 91.05 91.05 91.10 90.65 91.45 5,296,475 482,448,564 91.089 61.02 61.02 61.05 60.75 61.29 7,903,119 61.045 0.77%
2018-06-06 0 90.35 90.25 90.35 89.80 90.50 6,684,071 601,981,945 90.062 60.55 60.48 60.55 60.18 60.65 9,973,616 60.357 0.67%
2018-06-05 0 89.75 89.75 89.80 89.15 90.00 3,316,245 297,270,100 89.641 60.15 60.15 60.18 59.75 60.32 4,948,325 60.075 0.00%
2018-06-04 0 89.75 89.70 89.75 89.00 89.90 5,721,778 511,692,095 89.429 60.15 60.11 60.15 59.65 60.25 8,537,733 59.933 1.13%
2018-06-01 0 88.75 88.75 88.95 88.75 89.35 7,852,230 698,318,592 88.933 59.48 59.48 59.61 59.48 59.88 11,716,680 59.600 0.23%
2018-05-31 0 88.55 88.50 88.60 87.65 89.00 9,784,120 865,216,936 88.431 59.34 59.31 59.38 58.74 59.65 14,599,344 59.264 1.26%
2018-05-30 0 87.45 87.40 87.45 87.10 88.25 7,172,130 627,800,584 87.533 58.61 58.57 58.61 58.37 59.14 10,701,871 58.663 -1.07%
2018-05-29 0 88.40 88.40 88.50 88.30 89.35 5,694,617 504,007,912 88.506 59.24 59.24 59.31 59.18 59.88 8,497,205 59.315 -1.17%
2018-05-28 0 89.45 89.45 89.50 89.30 90.10 2,736,359 245,167,269 89.596 59.95 59.95 59.98 59.85 60.38 4,083,050 60.045 -0.06%
2018-05-25 0 89.50 89.40 89.50 89.00 89.85 4,584,342 409,685,816 89.366 59.98 59.91 59.98 59.65 60.22 6,840,512 59.891 0.06%
2018-05-24 0 89.45 89.40 89.45 88.00 89.50 8,291,334 736,090,215 88.778 59.95 59.91 59.95 58.98 59.98 12,371,888 59.497 1.30%
2018-05-23 0 88.30 88.30 88.35 88.30 88.80 6,565,438 581,074,055 88.505 59.18 59.18 59.21 59.18 59.51 9,796,598 59.314 -0.56%
2018-05-21 0 88.80 88.75 88.80 88.60 89.50 4,804,297 427,295,069 88.940 59.51 59.48 59.51 59.38 59.98 7,168,717 59.606 0.06%
2018-05-18 0 88.75 88.75 88.90 88.30 89.35 6,276,790 557,098,263 88.755 59.48 59.48 59.58 59.18 59.88 9,365,893 59.482 -0.34%
2018-05-17 0 89.05 89.00 89.05 88.75 90.45 5,372,431 478,803,838 89.122 59.68 59.65 59.68 59.48 60.62 8,016,456 59.728 -0.78%
2018-05-16 0 89.75 89.75 89.90 89.10 90.20 5,434,499 487,480,109 89.701 60.15 60.15 60.25 59.71 60.45 8,109,071 60.115 -0.28%
2018-05-15 0 90.00 90.00 90.05 90.00 91.60 6,799,632 616,867,888 90.721 60.32 60.32 60.35 60.32 61.39 10,146,050 60.799 -1.24%
2018-05-14 0 93.20 93.15 93.20 92.90 93.45 5,910,133 550,485,200 93.143 61.07 61.04 61.07 60.88 61.24 9,019,103 61.035 0.92%
2018-05-11 0 92.35 92.30 92.35 92.30 93.00 5,750,706 532,548,660 92.606 60.52 60.48 60.52 60.48 60.94 8,775,811 60.684 0.76%
2018-05-10 0 91.65 91.60 91.65 91.60 92.45 4,100,142 376,949,370 91.936 60.06 60.02 60.06 60.02 60.58 6,256,984 60.245 -0.16%
2018-05-09 0 91.80 91.75 91.80 91.30 91.95 2,471,592 226,623,191 91.691 60.16 60.12 60.16 59.83 60.25 3,771,750 60.084 0.22%
2018-05-08 0 91.60 91.60 91.70 90.80 91.75 3,725,096 340,988,391 91.538 60.02 60.02 60.09 59.50 60.12 5,684,648 59.984 0.71%
2018-05-07 0 90.95 90.90 90.95 90.50 91.50 3,376,268 306,929,298 90.908 59.60 59.57 59.60 59.30 59.96 5,152,322 59.571 -0.33%
2018-05-04 0 91.25 91.20 91.25 91.05 92.95 3,628,477 332,103,897 91.527 59.80 59.76 59.80 59.66 60.91 5,537,204 59.977 -0.71%
2018-05-03 0 91.90 91.90 92.00 91.55 92.20 4,454,559 409,739,970 91.982 60.22 60.22 60.29 59.99 60.42 6,797,838 60.275 -0.70%
2018-05-02 0 92.55 92.50 92.55 92.00 93.00 4,316,780 399,419,471 92.527 60.65 60.61 60.65 60.29 60.94 6,587,582 60.632 -0.59%
2018-04-30 0 93.10 93.10 93.15 92.40 93.40 5,017,723 466,268,080 92.924 61.01 61.01 61.04 60.55 61.20 7,657,250 60.892 0.54%
2018-04-27 0 92.60 92.60 92.65 92.00 92.70 3,294,590 304,309,678 92.366 60.68 60.68 60.71 60.29 60.75 5,027,678 60.527 0.22%
2018-04-26 0 92.40 92.35 92.40 91.50 92.75 7,238,700 668,010,579 92.283 60.55 60.52 60.55 59.96 60.78 11,046,551 60.472 -0.65%
2018-04-25 0 93.00 93.00 93.05 92.35 93.45 6,302,981 585,157,111 92.838 60.94 60.94 60.97 60.52 61.24 9,618,606 60.836 -0.37%
2018-04-24 0 93.35 93.35 93.40 92.30 93.50 4,656,220 432,860,291 92.964 61.17 61.17 61.20 60.48 61.27 7,105,581 60.918 0.65%
2018-04-23 0 92.75 92.70 92.75 92.45 93.15 4,490,727 416,685,327 92.788 60.78 60.75 60.78 60.58 61.04 6,853,032 60.803 -0.27%
2018-04-20 0 93.00 92.95 93.00 92.60 93.55 2,750,491 255,763,770 92.988 60.94 60.91 60.94 60.68 61.30 4,197,361 60.934 -0.75%
2018-04-19 0 93.70 93.65 93.70 92.45 93.90 7,203,279 673,772,442 93.537 61.40 61.37 61.40 60.58 61.53 10,992,497 61.294 1.85%
2018-04-18 0 92.00 91.95 92.00 90.80 92.45 5,113,032 469,279,981 91.781 60.29 60.25 60.29 59.50 60.58 7,802,695 60.143 1.77%
2018-04-17 0 90.40 90.40 90.45 90.25 92.30 6,441,636 586,747,874 91.087 59.24 59.24 59.27 59.14 60.48 9,830,199 59.688 -1.09%
2018-04-16 0 91.40 91.35 91.40 91.10 92.95 4,404,450 403,730,851 91.664 59.89 59.86 59.89 59.70 60.91 6,721,370 60.067 -1.56%
2018-04-13 0 92.85 92.80 92.85 92.65 93.70 2,309,410 214,772,776 92.999 60.84 60.81 60.84 60.71 61.40 3,524,254 60.941 -0.32%
2018-04-12 0 93.15 93.10 93.15 92.50 94.10 5,114,763 475,987,959 93.062 61.04 61.01 61.04 60.61 61.66 7,805,337 60.982 0.49%
2018-04-11 0 92.70 92.70 92.75 91.65 92.75 4,463,806 412,198,882 92.342 60.75 60.75 60.78 60.06 60.78 6,811,950 60.511 0.38%
2018-04-10 0 92.35 92.35 92.40 91.30 93.15 4,847,261 447,752,041 92.372 60.52 60.52 60.55 59.83 61.04 7,397,118 60.531 0.54%
2018-04-09 0 91.85 91.85 91.95 91.00 93.50 8,497,462 781,628,889 91.984 60.19 60.19 60.25 59.63 61.27 12,967,473 60.276 0.38%
2018-04-06 0 91.50 91.50 91.60 91.30 92.60 5,484,018 503,010,795 91.723 59.96 59.96 60.02 59.83 60.68 8,368,835 60.105 -0.54%
2018-04-04 0 92.00 92.00 92.05 92.00 93.45 4,220,647 390,152,699 92.439 60.29 60.29 60.32 60.29 61.24 6,440,879 60.574 -1.08%
2018-04-03 0 93.00 93.00 93.05 92.25 93.90 5,236,651 486,727,811 92.946 60.94 60.94 60.97 60.45 61.53 7,991,343 60.907 -0.96%
2018-03-29 0 93.90 93.85 93.90 93.75 94.80 3,770,793 354,250,068 93.946 61.53 61.50 61.53 61.43 62.12 5,754,384 61.562 0.11%
2018-03-28 0 93.80 93.80 93.90 93.80 95.60 3,848,235 363,535,264 94.468 61.47 61.47 61.53 61.47 62.65 5,872,563 61.904 -1.88%
2018-03-27 0 95.60 95.55 95.60 95.15 95.80 2,650,939 253,042,129 95.454 62.65 62.61 62.65 62.35 62.78 4,045,441 62.550 0.53%
2018-03-26 0 95.10 95.10 95.15 94.35 95.90 4,127,038 392,458,533 95.094 62.32 62.32 62.35 61.83 62.84 6,298,028 62.315 0.32%
2018-03-23 0 94.80 94.80 94.85 93.70 95.00 6,318,075 595,846,964 94.308 62.12 62.12 62.15 61.40 62.25 9,641,640 61.799 -1.40%
2018-03-22 0 96.15 96.10 96.15 95.90 96.90 4,802,217 462,297,882 96.268 63.01 62.97 63.01 62.84 63.50 7,328,379 63.083 0.00%
2018-03-21 0 96.15 96.10 96.15 96.00 97.40 4,034,789 389,903,535 96.635 63.01 62.97 63.01 62.91 63.83 6,157,252 63.324 0.05%
2018-03-20 0 96.10 96.10 96.15 95.50 96.60 6,480,912 622,039,801 95.980 62.97 62.97 63.01 62.58 63.30 9,890,135 62.895 -0.98%
2018-03-19 0 97.05 97.00 97.05 96.80 98.25 7,114,665 691,971,293 97.260 63.60 63.56 63.60 63.43 64.38 10,857,268 63.733 -1.87%
2018-03-16 0 98.90 98.85 98.90 97.80 99.05 9,210,827 908,625,687 98.648 64.81 64.78 64.81 64.09 64.91 14,056,097 64.643 0.30%
2018-03-15 0 98.60 98.55 98.60 97.60 98.85 6,448,132 634,314,916 98.372 64.61 64.58 64.61 63.96 64.78 9,840,112 64.462 0.56%
2018-03-14 0 98.05 98.00 98.05 97.80 98.10 6,314,476 618,434,805 97.939 64.25 64.22 64.25 64.09 64.28 9,636,147 64.179 -0.46%
2018-03-13 0 98.50 98.45 98.50 98.30 98.90 7,269,423 716,239,813 98.528 64.55 64.51 64.55 64.42 64.81 11,093,435 64.564 -1.01%
2018-03-12 0 99.50 99.45 99.50 99.10 100.0 4,596,133 457,438,370 99.527 65.20 65.17 65.20 64.94 65.53 7,013,886 65.219 0.76%
2018-03-09 0 98.75 98.75 98.80 97.20 99.15 5,985,034 588,256,310 98.288 64.71 64.71 64.74 63.69 64.97 9,133,405 64.407 2.01%
2018-03-08 0 96.80 96.80 96.85 95.30 97.00 3,785,978 365,081,638 96.430 63.43 63.43 63.46 62.45 63.56 5,777,557 63.190 1.57%
2018-03-07 0 95.30 95.30 95.40 95.15 96.15 4,946,917 472,651,554 95.545 62.45 62.45 62.51 62.35 63.01 7,549,197 62.610 -0.73%
2018-03-06 0 96.00 95.95 96.00 95.85 97.05 4,575,359 440,279,310 96.228 62.91 62.88 62.91 62.81 63.60 6,982,184 63.058 0.84%
2018-03-05 0 95.20 95.20 95.25 95.00 97.60 5,522,013 530,539,210 96.077 62.38 62.38 62.42 62.25 63.96 8,426,817 62.958 -2.26%
2018-03-02 0 97.40 97.35 97.40 96.75 97.50 4,087,621 397,433,838 97.229 63.83 63.79 63.83 63.40 63.89 6,237,876 63.713 -0.66%
2018-03-01 0 98.05 97.95 98.05 96.55 98.05 5,071,189 494,401,663 97.492 64.25 64.19 64.25 63.27 64.25 7,738,841 63.886 0.05%
2018-02-28 0 98.00 97.95 98.00 97.90 100.0 6,080,646 598,268,999 98.389 64.22 64.19 64.22 64.15 65.53 9,279,313 64.473 -1.26%
2018-02-27 0 99.25 99.25 99.30 99.10 100.5 2,802,839 279,148,254 99.595 65.04 65.04 65.07 64.94 65.86 4,277,246 65.264 -0.85%
2018-02-26 0 100.1 100.1 100.2 99.00 100.8 4,830,552 483,082,355 100.01 65.59 65.59 65.66 64.87 66.05 7,371,619 65.533 0.81%
2018-02-23 0 99.30 99.25 99.30 98.45 99.55 3,114,261 308,736,726 99.136 65.07 65.04 65.07 64.51 65.23 4,752,489 64.963 0.81%
2018-02-22 0 98.50 98.50 98.55 98.00 99.00 4,261,057 419,429,425 98.433 64.55 64.55 64.58 64.22 64.87 6,502,546 64.502 -0.05%
2018-02-21 0 98.55 98.50 98.55 97.25 98.60 4,128,242 404,840,554 98.066 64.58 64.55 64.58 63.73 64.61 6,299,865 64.262 0.72%
2018-02-20 0 97.85 97.85 97.90 97.50 99.90 3,753,917 369,172,495 98.343 64.12 64.12 64.15 63.89 65.46 5,728,630 64.443 -1.11%
2018-02-15 0 98.95 98.90 98.95 98.00 99.00 3,716,540 366,215,728 98.537 64.84 64.81 64.84 64.22 64.87 5,671,591 64.570 1.12%
2018-02-14 0 97.85 97.85 97.90 96.55 97.90 7,572,132 736,751,932 97.298 64.12 64.12 64.15 63.27 64.15 11,555,382 63.758 0.62%
2018-02-13 0 97.25 97.25 97.30 97.05 98.60 5,456,296 532,442,696 97.583 63.73 63.73 63.76 63.60 64.61 8,326,530 63.945 0.73%
2018-02-12 0 96.55 96.55 96.60 96.55 98.90 6,444,929 627,417,592 97.351 63.27 63.27 63.30 63.27 64.81 9,835,224 63.793 -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 64.32 64.25 64.32 63.99 66.32 21,166,934 64.759 -3.87%
2018-02-08 0 102.1 102.0 102.1 101.8 103.4 7,187,106 735,043,909 102.27 66.91 66.84 66.91 66.71 67.76 10,967,816 67.018 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 66.71 66.71 66.77 66.38 67.82 25,572,893 67.093 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 66.38 66.38 66.45 65.59 67.17 19,517,325 66.482 -2.69%
2018-02-05 0 104.1 104.0 104.1 103.5 104.5 6,076,565 631,761,037 103.97 68.22 68.15 68.22 67.82 68.48 9,273,086 68.128 -1.05%
2018-02-02 0 105.2 105.1 105.2 104.8 105.7 6,988,771 735,683,219 105.27 68.94 68.87 68.94 68.67 69.26 10,665,149 68.980 -0.28%
2018-02-01 0 105.5 105.5 105.6 105.2 105.9 4,594,056 484,754,106 105.52 69.13 69.13 69.20 68.94 69.40 7,010,716 69.145 -0.09%
2018-01-31 0 105.6 105.5 105.6 104.7 106.0 7,029,534 740,551,146 105.35 69.20 69.13 69.20 68.61 69.46 10,727,355 69.034 0.48%
2018-01-30 0 105.1 105.1 105.2 104.8 107.0 7,285,202 768,519,180 105.49 68.87 68.87 68.94 68.67 70.12 11,117,515 69.127 0.29%
2018-01-29 0 104.8 104.8 104.9 104.7 106.9 7,178,597 756,385,404 105.37 68.67 68.67 68.74 68.61 70.05 10,954,831 69.046 -1.78%
2018-01-26 0 106.7 106.6 106.7 106.4 107.0 5,420,573 578,581,299 106.74 69.92 69.85 69.92 69.72 70.12 8,272,015 69.944 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 69.72 69.72 69.79 69.13 70.12 15,046,938 69.744 1.72%
2018-01-24 0 104.6 104.5 104.6 102.7 105.3 8,403,176 874,323,303 104.05 68.54 68.48 68.54 67.30 69.00 12,823,589 68.181 1.95%
2018-01-23 0 102.6 102.6 102.7 102.2 103.4 8,555,229 878,911,446 102.73 67.23 67.23 67.30 66.97 67.76 13,055,628 67.321 0.00%
2018-01-22 0 102.6 102.5 102.6 101.3 102.6 9,076,868 926,869,359 102.11 67.23 67.17 67.23 66.38 67.23 13,851,670 66.914 1.89%
2018-01-19 0 100.7 100.7 100.8 100.3 101.2 7,021,236 707,135,244 100.71 65.99 65.99 66.05 65.73 66.32 10,714,692 65.997 -0.20%
2018-01-18 0 100.9 100.8 100.9 100.5 101.9 7,589,994 767,296,070 101.09 66.12 66.05 66.12 65.86 66.77 11,582,640 66.245 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 65.86 65.86 65.92 65.66 66.71 15,518,087 66.031 0.00%
2018-01-16 0 100.5 100.5 100.6 100.1 101.1 8,411,762 846,219,369 100.60 65.86 65.86 65.92 65.59 66.25 12,836,691 65.922 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 65.86 65.86 65.92 65.59 67.36 19,382,776 66.218 -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 66.32 66.25 66.32 65.17 66.71 18,953,638 66.091 2.07%
2018-01-11 0 99.15 99.15 99.20 99.00 99.65 4,733,923 469,709,118 99.222 64.97 64.97 65.00 64.87 65.30 7,224,159 65.019 0.20%
2018-01-10 0 98.95 98.90 98.95 98.20 99.00 3,885,584 383,336,594 98.656 64.84 64.81 64.84 64.35 64.87 5,929,559 64.648 -0.30%
2018-01-09 0 99.25 99.20 99.25 98.90 100.0 4,146,441 411,978,143 99.357 65.04 65.00 65.04 64.81 65.53 6,327,638 65.108 -0.10%
2018-01-08 0 99.35 99.30 99.35 99.10 99.95 3,454,980 343,441,686 99.405 65.10 65.07 65.10 64.94 65.50 5,272,440 65.139 0.10%
2018-01-05 0 99.25 99.20 99.25 98.80 99.75 3,294,493 327,105,863 99.289 65.04 65.00 65.04 64.74 65.37 5,027,530 65.063 0.15%
2018-01-04 0 99.10 99.05 99.10 98.45 99.35 4,357,990 431,756,893 99.072 64.94 64.91 64.94 64.51 65.10 6,650,470 64.921 0.71%
2018-01-03 0 98.40 98.40 98.45 98.00 99.10 4,186,522 411,348,437 98.255 64.48 64.48 64.51 64.22 64.94 6,388,803 64.386 -0.25%
2018-01-02 0 98.65 98.55 98.65 98.10 99.00 3,129,165 308,383,399 98.551 64.64 64.58 64.64 64.28 64.87 4,775,233 64.580 0.56%
2017-12-29 0 98.10 98.05 98.10 97.85 99.20 4,329,049 425,786,124 98.356 64.28 64.25 64.28 64.12 65.00 6,606,305 64.451 0.31%
2017-12-28 0 97.80 97.80 97.85 96.90 98.00 3,600,945 351,508,845 97.616 64.09 64.09 64.12 63.50 64.22 5,495,189 63.967 1.29%
2017-12-27 0 96.55 96.55 96.60 96.40 96.95 3,218,541 311,004,556 96.629 63.27 63.27 63.30 63.17 63.53 4,911,625 63.320 -0.05%
2017-12-22 0 96.60 96.55 96.60 96.10 97.00 3,852,814 371,610,597 96.452 63.30 63.27 63.30 62.97 63.56 5,879,551 63.204 0.10%
2017-12-21 0 96.50 96.50 96.55 96.15 96.90 2,866,865 276,714,601 96.522 63.24 63.24 63.27 63.01 63.50 4,374,953 63.250 -0.10%
2017-12-20 0 96.60 96.55 96.60 96.00 96.75 2,684,159 258,888,031 96.450 63.30 63.27 63.30 62.91 63.40 4,096,136 63.203 0.05%
2017-12-19 0 96.55 96.55 96.60 96.35 96.90 4,564,904 440,924,771 96.590 63.27 63.27 63.30 63.14 63.50 6,966,229 63.295 0.00%
2017-12-18 0 96.55 96.55 96.60 96.15 97.15 7,492,759 722,571,263 96.436 63.27 63.27 63.30 63.01 63.66 11,434,255 63.194 0.68%
2017-12-15 0 95.90 95.85 95.90 95.50 96.40 5,468,353 524,706,333 95.953 62.84 62.81 62.84 62.58 63.17 8,344,929 62.877 -0.36%
2017-12-14 0 96.25 96.25 96.30 96.00 97.20 6,318,613 609,328,462 96.434 63.07 63.07 63.10 62.91 63.69 9,642,461 63.192 0.05%
2017-12-13 0 96.20 96.15 96.20 95.80 96.55 4,911,488 472,376,679 96.178 63.04 63.01 63.04 62.78 63.27 7,495,131 63.024 0.05%
2017-12-12 0 96.15 96.10 96.15 95.80 96.80 4,003,135 384,916,188 96.154 63.01 62.97 63.01 62.78 63.43 6,108,947 63.009 -0.26%
2017-12-11 0 96.40 96.35 96.40 96.05 96.85 4,949,769 477,190,495 96.407 63.17 63.14 63.17 62.94 63.46 7,553,549 63.174 -0.31%
2017-12-08 0 96.70 96.70 96.75 96.20 98.40 5,356,159 518,339,223 96.774 63.37 63.37 63.40 63.04 64.48 8,173,717 63.415 -1.23%
2017-12-07 0 97.90 97.90 98.05 97.70 99.00 4,217,701 413,954,148 98.147 64.15 64.15 64.25 64.02 64.87 6,436,383 64.315 -0.31%
2017-12-06 0 98.20 98.20 98.25 98.10 99.45 4,825,622 476,151,684 98.672 64.35 64.35 64.38 64.28 65.17 7,364,096 64.659 -0.76%
2017-12-05 0 98.95 98.95 99.00 98.05 99.20 3,689,586 364,960,815 98.916 64.84 64.84 64.87 64.25 65.00 5,630,458 64.819 0.05%
2017-12-04 0 98.90 98.85 98.90 98.40 99.50 3,392,450 334,836,390 98.700 64.81 64.78 64.81 64.48 65.20 5,177,017 64.677 -0.30%
2017-12-01 0 99.20 99.05 99.20 98.30 99.30 6,021,293 595,777,002 98.945 65.00 64.91 65.00 64.42 65.07 9,188,738 64.838 0.92%
2017-11-30 0 98.30 98.30 98.35 97.35 98.95 9,423,191 924,770,599 98.138 64.42 64.42 64.45 63.79 64.84 14,380,173 64.309 0.98%
2017-11-29 0 97.35 97.30 97.35 97.10 98.05 2,505,463 243,924,706 97.357 63.79 63.76 63.79 63.63 64.25 3,823,439 63.797 -0.41%
2017-11-28 0 97.75 97.75 97.80 97.55 98.50 3,199,866 313,166,426 97.869 64.05 64.05 64.09 63.92 64.55 4,883,126 64.132 -0.31%
2017-11-27 0 98.05 98.00 98.05 97.40 98.75 4,114,112 402,438,047 97.819 64.25 64.22 64.25 63.83 64.71 6,278,302 64.100 -0.71%
2017-11-24 0 98.75 98.70 98.75 98.40 99.30 2,252,876 222,464,530 98.747 64.71 64.68 64.71 64.48 65.07 3,437,980 64.708 -0.35%
2017-11-23 0 99.10 99.00 99.10 98.55 99.40 3,563,818 352,519,132 98.916 64.94 64.87 64.94 64.58 65.14 5,438,531 64.819 0.46%
2017-11-22 0 98.65 98.60 98.65 98.00 99.50 6,131,934 604,535,718 98.588 64.64 64.61 64.64 64.22 65.20 9,357,581 64.604 0.87%
2017-11-21 0 97.80 97.80 97.85 97.35 98.50 3,354,075 327,674,093 97.694 64.09 64.09 64.12 63.79 64.55 5,118,455 64.018 0.10%
2017-11-20 0 97.70 97.70 97.75 97.40 99.00 3,179,816 311,171,644 97.858 64.02 64.02 64.05 63.83 64.87 4,852,529 64.126 -0.56%
2017-11-17 0 98.25 98.20 98.25 98.00 98.75 3,632,559 356,823,545 98.229 64.38 64.35 64.38 64.22 64.71 5,543,433 64.369 0.20%
2017-11-16 0 98.05 98.05 98.10 97.80 98.45 4,581,211 449,415,856 98.100 64.25 64.25 64.28 64.09 64.51 6,991,114 64.284 0.05%
2017-11-15 0 98.00 98.00 98.05 96.70 98.20 4,704,520 460,089,797 97.797 64.22 64.22 64.25 63.37 64.35 7,179,289 64.086 1.03%
2017-11-14 0 97.00 96.95 97.00 96.60 97.30 3,245,674 314,396,044 96.866 63.56 63.53 63.56 63.30 63.76 4,953,031 63.475 0.00%
2017-11-13 0 97.00 96.95 97.00 96.80 97.50 4,342,060 420,947,609 96.947 63.56 63.53 63.56 63.43 63.89 6,626,160 63.528 -0.97%
2017-11-10 0 97.95 97.90 97.95 97.60 98.70 6,561,316 644,758,789 98.267 64.19 64.15 64.19 63.96 64.68 10,012,835 64.393 -0.76%
2017-11-09 0 98.70 98.65 98.70 98.05 98.80 3,763,895 370,754,863 98.503 64.68 64.64 64.68 64.25 64.74 5,743,857 64.548 0.00%
2017-11-08 0 98.70 98.65 98.70 98.20 99.05 6,780,861 668,287,765 98.555 64.68 64.64 64.68 64.35 64.91 10,347,870 64.582 -0.30%
2017-11-07 0 99.00 99.00 99.05 98.75 99.20 4,963,711 490,835,261 98.885 64.87 64.87 64.91 64.71 65.00 7,574,825 64.798 0.81%
2017-11-06 0 98.20 98.15 98.20 97.05 98.25 5,984,723 586,836,170 98.056 64.35 64.32 64.35 63.60 64.38 9,132,931 64.255 -0.96%
2017-11-03 0 99.15 99.15 99.20 98.95 99.70 5,181,461 514,010,614 99.202 64.97 64.97 65.00 64.84 65.33 7,907,120 65.006 -0.05%
2017-11-02 0 99.20 99.15 99.20 98.70 99.60 3,274,036 324,535,563 99.124 65.00 64.97 65.00 64.68 65.27 4,996,312 64.955 -0.25%
2017-11-01 0 99.45 99.40 99.45 98.80 99.55 3,075,666 305,118,413 99.204 65.17 65.14 65.17 64.74 65.23 4,693,591 65.007 0.40%
2017-10-31 0 99.05 99.05 99.10 98.75 99.40 3,105,099 307,873,950 99.151 64.91 64.91 64.94 64.71 65.14 4,738,507 64.973 0.35%
2017-10-30 0 98.70 98.65 98.70 98.35 99.95 5,652,020 559,793,318 99.043 64.68 64.64 64.68 64.45 65.50 8,625,213 64.902 -1.05%
2017-10-27 0 99.75 99.70 99.75 99.50 100.9 4,003,716 399,810,667 99.860 65.37 65.33 65.37 65.20 66.12 6,109,834 65.437 -0.20%
2017-10-26 0 99.95 99.90 99.95 99.70 100.3 2,746,124 274,485,575 99.954 65.50 65.46 65.50 65.33 65.73 4,190,697 65.499 -0.15%
2017-10-25 0 100.1 100.1 100.2 99.90 101.3 3,346,828 335,481,533 100.24 65.59 65.59 65.66 65.46 66.38 5,107,396 65.685 -0.40%
2017-10-24 0 100.5 100.4 100.5 100.1 101.4 2,890,099 290,900,168 100.65 65.86 65.79 65.86 65.59 66.45 4,410,409 65.958 -0.59%
2017-10-23 0 101.1 101.1 101.2 100.6 102.0 1,989,165 201,170,233 101.13 66.25 66.25 66.32 65.92 66.84 3,035,547 66.271 -0.39%
2017-10-20 0 101.5 101.4 101.5 101.2 101.8 2,590,901 262,933,484 101.48 66.51 66.45 66.51 66.32 66.71 3,953,820 66.501 0.69%
2017-10-19 0 100.8 100.7 100.8 100.2 102.7 5,804,377 587,880,091 101.28 66.05 65.99 66.05 65.66 67.30 8,857,716 66.369 -1.27%
2017-10-18 0 102.1 102.1 102.2 101.0 102.8 8,329,384 847,114,007 101.70 66.91 66.91 66.97 66.18 67.36 12,710,979 66.644 1.29%
2017-10-17 0 100.8 100.8 100.9 100.1 101.0 3,592,975 361,185,404 100.53 66.05 66.05 66.12 65.59 66.18 5,483,026 65.873 0.20%
2017-10-16 0 100.6 100.6 100.7 100.2 101.0 3,339,650 335,948,304 100.59 65.92 65.92 65.99 65.66 66.18 5,096,442 65.918 0.70%
2017-10-13 0 99.90 99.85 99.90 99.65 100.7 4,625,589 462,414,071 99.969 65.46 65.43 65.46 65.30 65.99 7,058,837 65.509 0.10%
2017-10-12 0 99.80 99.75 99.80 99.70 101.0 6,673,780 667,494,718 100.02 65.40 65.37 65.40 65.33 66.18 10,184,460 65.541 -0.89%
2017-10-11 0 100.7 100.6 100.7 100.3 101.0 4,522,189 455,221,645 100.66 65.99 65.92 65.99 65.73 66.18 6,901,044 65.964 -0.40%
2017-10-10 0 101.1 101.0 101.1 100.6 101.2 3,414,813 344,443,931 100.87 66.25 66.18 66.25 65.92 66.32 5,211,144 66.098 0.30%
2017-10-09 0 100.8 100.8 100.9 100.6 101.4 2,801,393 282,644,231 100.89 66.05 66.05 66.12 65.92 66.45 4,275,040 66.115 -0.10%
2017-10-06 0 100.9 100.8 100.9 100.0 101.4 7,264,605 730,419,622 100.54 66.12 66.05 66.12 65.53 66.45 11,086,083 65.886 -0.10%
2017-10-04 0 101.0 101.0 101.1 99.70 101.2 6,704,531 675,654,382 100.78 66.18 66.18 66.25 65.33 66.32 10,231,387 66.037 1.10%
2017-10-03 0 99.90 99.90 99.95 99.15 100.0 6,793,866 677,288,186 99.691 65.46 65.46 65.50 64.97 65.53 10,367,716 65.327 0.05%
2017-09-29 0 99.85 99.80 99.85 99.05 99.85 4,401,817 438,445,307 99.606 65.43 65.40 65.43 64.91 65.43 6,717,352 65.271 0.10%
2017-09-28 0 99.75 99.70 99.75 99.20 100.0 4,803,885 478,895,471 99.689 65.37 65.33 65.37 65.00 65.53 7,330,924 65.325 0.05%
2017-09-27 0 99.70 99.70 99.75 99.55 101.0 4,700,517 470,818,600 100.16 65.33 65.33 65.37 65.23 66.18 7,173,180 65.636 0.30%
2017-09-26 0 99.40 99.40 99.45 99.20 99.90 3,317,140 329,782,613 99.418 65.14 65.14 65.17 65.00 65.46 5,062,091 65.148 0.10%
2017-09-25 0 99.30 99.30 99.35 99.00 99.85 4,226,554 420,048,152 99.383 65.07 65.07 65.10 64.87 65.43 6,449,893 65.125 -0.45%
2017-09-22 0 99.75 99.75 99.80 99.50 100.5 5,388,395 537,475,293 99.747 65.37 65.37 65.40 65.20 65.86 8,222,910 65.363 -0.45%
2017-09-21 0 100.2 100.1 100.2 99.95 101.0 5,824,549 584,489,899 100.35 65.66 65.59 65.66 65.50 66.18 8,888,499 65.758 -0.40%
2017-09-20 0 100.6 100.5 100.6 99.95 100.9 4,154,071 416,795,993 100.33 65.92 65.86 65.92 65.50 66.12 6,339,281 65.748 -0.30%
2017-09-19 0 100.9 100.8 100.9 100.6 101.6 3,035,308 306,321,567 100.92 66.12 66.05 66.12 65.92 66.58 4,632,004 66.132 -0.20%
2017-09-18 0 101.1 101.0 101.1 100.8 101.8 3,126,722 315,972,070 101.06 66.25 66.18 66.25 66.05 66.71 4,771,505 66.221 0.40%
2017-09-15 0 100.7 100.6 100.7 99.15 100.8 9,165,329 918,870,548 100.26 65.99 65.92 65.99 64.97 66.05 13,986,665 65.696 0.10%
2017-09-14 0 100.6 100.5 100.6 100.0 100.8 3,373,074 338,411,693 100.33 65.92 65.86 65.92 65.53 66.05 5,147,448 65.744 -0.10%
2017-09-13 0 100.7 100.6 100.7 99.25 100.9 2,707,493 271,689,564 100.35 65.99 65.92 65.99 65.04 66.12 4,131,745 65.757 0.30%
2017-09-12 0 100.4 100.4 100.5 100.1 100.7 4,041,998 406,095,269 100.47 65.79 65.79 65.86 65.59 65.99 6,168,253 65.836 -0.59%
2017-09-11 0 101.0 101.0 101.1 100.3 101.8 4,314,145 434,455,741 100.70 66.18 66.18 66.25 65.73 66.71 6,583,561 65.991 1.30%
2017-09-08 0 99.70 99.70 99.75 99.30 99.90 4,313,758 429,576,731 99.583 65.33 65.33 65.37 65.07 65.46 6,582,970 65.256 0.35%
2017-09-07 0 99.35 99.35 99.40 99.20 99.95 5,760,740 573,014,307 99.469 65.10 65.10 65.14 65.00 65.50 8,791,124 65.181 0.00%
2017-09-06 0 99.35 99.35 99.40 99.05 100.2 9,401,395 934,050,144 99.352 65.10 65.10 65.14 64.91 65.66 14,346,911 65.105 -1.05%
2017-09-05 0 100.4 100.3 100.4 100.1 101.3 1,815,359 182,747,383 100.67 65.79 65.73 65.79 65.59 66.38 2,770,312 65.966 -0.20%
2017-09-04 0 100.6 100.5 100.6 100.3 101.5 2,123,713 213,754,096 100.65 65.92 65.86 65.92 65.73 66.51 3,240,872 65.956 -0.32%
2017-09-01 0 101.7 101.6 101.7 101.1 102.1 3,161,409 320,981,175 101.53 66.13 66.07 66.13 65.74 66.39 4,861,726 66.022 -0.68%
2017-08-31 0 102.4 102.2 102.4 101.3 102.4 4,663,395 476,383,071 102.15 66.59 66.46 66.59 65.87 66.59 7,171,533 66.427 0.89%
2017-08-30 0 101.5 101.5 101.6 100.2 102.0 4,331,733 438,952,855 101.33 66.00 66.00 66.07 65.16 66.33 6,661,492 65.894 1.30%
2017-08-29 0 100.2 100.1 100.2 99.90 100.7 4,257,902 427,091,415 100.31 65.16 65.09 65.16 64.96 65.48 6,547,952 65.225 -0.60%
2017-08-28 0 100.8 100.7 100.8 100.8 102.5 4,599,643 465,944,992 101.30 65.55 65.48 65.55 65.55 66.65 7,073,493 65.872 -0.88%
2017-08-25 0 101.7 101.7 101.8 100.6 102.3 4,522,518 459,100,364 101.51 66.13 66.13 66.20 65.42 66.52 6,954,888 66.011 0.20%
2017-08-24 0 101.5 101.5 101.7 101.3 102.5 5,774,970 587,129,905 101.67 66.00 66.00 66.13 65.87 66.65 8,880,953 66.111 -1.17%
2017-08-22 0 102.7 102.6 102.7 101.5 102.9 4,078,855 417,916,592 102.46 66.78 66.72 66.78 66.00 66.91 6,272,607 66.626 1.38%
2017-08-21 0 101.3 101.2 101.3 100.4 101.5 2,855,754 288,661,709 101.08 65.87 65.81 65.87 65.29 66.00 4,391,679 65.729 0.50%
2017-08-18 0 100.8 100.8 100.9 100.3 101.3 3,102,333 312,777,276 100.82 65.55 65.55 65.61 65.22 65.87 4,770,877 65.560 -0.40%
2017-08-17 0 101.2 101.2 101.3 101.1 101.7 4,411,982 446,909,912 101.29 65.81 65.81 65.87 65.74 66.13 6,784,902 65.868 -0.59%
2017-08-16 0 101.8 101.7 101.8 101.1 102.3 4,139,010 420,616,543 101.62 66.20 66.13 66.20 65.74 66.52 6,365,116 66.082 -0.20%
2017-08-15 0 102.0 101.9 102.0 101.2 102.5 5,512,756 561,261,877 101.81 66.33 66.26 66.33 65.81 66.65 8,477,711 66.204 0.00%
2017-08-14 0 102.0 101.9 102.0 101.3 102.2 3,633,779 370,048,858 101.84 66.33 66.26 66.33 65.87 66.46 5,588,154 66.220 0.89%
2017-08-11 0 101.1 101.1 101.2 101.0 102.7 9,085,921 922,341,470 101.51 65.74 65.74 65.81 65.68 66.78 13,972,650 66.010 -2.13%
2017-08-10 0 103.3 103.3 103.4 103.3 105.0 7,011,874 729,075,339 103.98 67.17 67.17 67.24 67.17 68.28 10,783,107 67.613 -1.81%
2017-08-09 0 105.2 105.0 105.2 103.9 105.8 6,179,253 647,850,983 104.84 68.41 68.28 68.41 67.56 68.80 9,502,673 68.176 0.67%
2017-08-08 0 104.5 104.4 104.5 103.5 104.7 8,705,065 905,431,871 104.01 67.95 67.89 67.95 67.30 68.08 13,386,956 67.635 -0.10%
2017-08-07 0 104.6 104.6 104.7 103.8 105.0 4,734,058 494,812,233 104.52 68.02 68.02 68.08 67.50 68.28 7,280,202 67.967 -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 68.34 68.34 68.41 67.17 69.25 26,755,240 68.009 -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 70.55 70.49 70.55 68.67 70.81 15,059,827 69.926 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 69.90 69.90 69.97 67.69 70.23 18,815,796 69.019 3.07%
2017-08-01 0 104.3 104.3 104.4 102.9 104.5 7,480,120 776,039,537 103.75 67.82 67.82 67.89 66.91 67.95 11,503,193 67.463 1.36%
2017-07-31 0 102.9 102.8 102.9 102.1 103.5 6,901,169 710,370,171 102.93 66.91 66.85 66.91 66.39 67.30 10,612,861 66.935 0.78%
2017-07-28 0 102.1 102.0 102.1 101.6 102.1 3,725,196 379,647,175 101.91 66.39 66.33 66.39 66.07 66.39 5,728,738 66.271 0.29%
2017-07-27 0 101.8 101.8 101.9 101.0 102.0 3,734,961 379,501,128 101.61 66.20 66.20 66.26 65.68 66.33 5,743,755 66.072 0.30%
2017-07-26 0 101.5 101.4 101.5 101.0 101.7 4,437,605 449,212,224 101.23 66.00 65.94 66.00 65.68 66.13 6,824,306 65.825 0.00%
2017-07-25 0 101.5 101.4 101.5 100.8 101.9 4,751,385 481,621,753 101.36 66.00 65.94 66.00 65.55 66.26 7,306,848 65.914 0.10%
2017-07-24 0 101.4 101.3 101.4 100.8 101.9 3,954,568 401,584,853 101.55 65.94 65.87 65.94 65.55 66.26 6,081,474 66.034 0.60%
2017-07-21 0 100.8 100.8 100.9 100.8 102.5 6,099,890 618,648,232 101.42 65.55 65.55 65.61 65.55 66.65 9,380,626 65.950 0.40%
2017-07-20 0 100.4 100.3 100.4 99.80 101.1 3,158,344 317,072,376 100.39 65.29 65.22 65.29 64.90 65.74 4,857,013 65.281 0.30%
2017-07-19 0 100.1 100.0 100.1 99.75 100.8 3,022,346 302,723,696 100.16 65.09 65.03 65.09 64.86 65.55 4,647,870 65.132 -0.40%
2017-07-18 0 100.5 100.4 100.5 99.50 100.5 3,270,632 327,256,267 100.06 65.35 65.29 65.35 64.70 65.35 5,029,693 65.065 0.20%
2017-07-17 0 100.3 100.3 100.4 100.0 101.9 2,692,817 271,111,254 100.68 65.22 65.22 65.29 65.03 66.26 4,141,109 65.468 -0.30%
2017-07-14 0 100.6 100.5 100.6 100.0 101.2 2,516,382 252,916,060 100.51 65.42 65.35 65.42 65.03 65.81 3,869,781 65.357 -0.20%
2017-07-13 0 100.8 100.6 100.8 100.1 102.0 5,157,763 519,253,081 100.67 65.55 65.42 65.55 65.09 66.33 7,931,790 65.465 1.46%
2017-07-12 0 99.35 99.35 99.40 98.85 99.80 3,060,321 303,964,533 99.324 64.60 64.60 64.64 64.28 64.90 4,706,270 64.587 0.40%
2017-07-11 0 98.95 98.95 99.00 98.45 99.15 3,255,518 321,940,075 98.891 64.34 64.34 64.38 64.02 64.47 5,006,451 64.305 0.71%
2017-07-10 0 98.25 98.20 98.25 97.20 98.70 3,656,741 358,804,203 98.121 63.89 63.86 63.89 63.21 64.18 5,623,465 63.805 1.08%
2017-07-07 0 97.20 97.15 97.20 96.70 97.80 3,825,510 371,404,137 97.086 63.21 63.17 63.21 62.88 63.60 5,883,004 63.132 -0.05%
2017-07-06 0 97.25 97.25 97.30 96.60 97.35 3,213,937 311,902,495 97.047 63.24 63.24 63.27 62.82 63.30 4,942,506 63.106 0.62%
2017-07-05 0 96.65 96.65 96.70 96.00 96.65 3,357,423 323,556,126 96.370 62.85 62.85 62.88 62.43 62.85 5,163,164 62.666 0.16%
2017-07-04 0 96.50 96.50 96.55 96.00 98.00 5,209,125 503,707,537 96.697 62.75 62.75 62.78 62.43 63.73 8,010,776 62.879 -0.97%
2017-07-03 0 97.45 97.45 97.50 97.00 97.70 3,858,211 375,963,204 97.445 63.37 63.37 63.40 63.08 63.53 5,933,293 63.365 -0.56%
2017-06-30 0 98.00 97.95 98.00 97.75 98.25 5,630,550 551,330,791 97.918 63.73 63.69 63.73 63.56 63.89 8,658,859 63.672 -0.51%
2017-06-29 0 98.50 98.50 98.60 98.10 99.25 4,116,309 405,551,727 98.523 64.05 64.05 64.12 63.79 64.54 6,330,205 64.066 -0.35%
2017-06-28 0 98.85 98.85 98.90 98.40 99.30 4,200,757 415,248,247 98.851 64.28 64.28 64.31 63.99 64.57 6,460,072 64.279 0.51%
2017-06-27 0 98.35 98.30 98.35 97.90 99.00 3,041,893 298,852,954 98.246 63.95 63.92 63.95 63.66 64.38 4,677,930 63.886 -0.56%
2017-06-26 0 98.90 98.85 98.90 98.35 98.90 2,402,076 236,925,810 98.634 64.31 64.28 64.31 63.95 64.31 3,693,997 64.138 -0.15%
2017-06-23 0 99.05 99.00 99.05 98.25 99.50 3,628,480 358,767,890 98.876 64.41 64.38 64.41 63.89 64.70 5,580,005 64.295 0.00%
2017-06-22 0 99.05 99.00 99.05 98.00 99.50 3,682,618 365,206,745 99.170 64.41 64.38 64.41 63.73 64.70 5,663,260 64.487 0.56%
2017-06-21 0 98.50 98.50 98.55 97.95 99.00 2,929,668 288,708,540 98.547 64.05 64.05 64.08 63.69 64.38 4,505,347 64.081 0.00%
2017-06-20 0 98.50 98.50 98.55 98.50 99.90 3,491,338 345,556,577 98.975 64.05 64.05 64.08 64.05 64.96 5,369,103 64.360 -0.20%
2017-06-19 0 98.70 98.65 98.70 97.80 99.45 2,033,597 200,095,804 98.395 64.18 64.15 64.18 63.60 64.67 3,127,337 63.983 0.71%
2017-06-16 0 98.00 97.95 98.00 97.85 100.0 4,903,278 482,075,086 98.317 63.73 63.69 63.73 63.63 65.03 7,540,434 63.932 -0.76%
2017-06-15 0 98.75 98.70 98.75 98.30 99.35 2,873,488 283,823,797 98.773 64.21 64.18 64.21 63.92 64.60 4,418,951 64.229 -0.15%
2017-06-14 0 98.90 98.90 99.10 98.50 99.80 3,485,388 345,356,366 99.087 64.31 64.31 64.44 64.05 64.90 5,359,953 64.433 -0.40%
2017-06-13 0 99.30 99.25 99.30 99.05 100.2 5,371,206 533,561,199 99.337 64.57 64.54 64.57 64.41 65.16 8,260,030 64.596 -0.45%
2017-06-12 0 99.75 99.70 99.75 99.20 100.3 4,243,936 422,697,686 99.600 64.86 64.83 64.86 64.51 65.22 6,526,475 64.767 -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 65.03 65.03 65.09 64.38 65.35 16,805,423 64.885 -1.28%
2017-06-08 0 101.3 101.2 101.3 100.9 101.5 3,524,936 356,918,195 101.26 65.87 65.81 65.87 65.61 66.00 5,420,771 65.843 0.30%
2017-06-07 0 101.0 100.9 101.0 100.7 101.5 3,599,558 364,021,441 101.13 65.68 65.61 65.68 65.48 66.00 5,535,527 65.761 -0.59%
2017-06-06 0 101.6 101.6 101.7 100.1 101.7 3,243,512 328,517,278 101.28 66.07 66.07 66.13 65.09 66.13 4,987,987 65.862 0.79%
2017-06-05 0 100.8 100.8 101.0 100.6 101.7 3,902,245 394,130,807 101.00 65.55 65.55 65.68 65.42 66.13 6,001,010 65.677 -1.08%
2017-06-02 0 101.9 101.7 101.9 101.2 101.9 3,547,748 360,429,653 101.59 66.26 66.13 66.26 65.81 66.26 5,455,852 66.063 0.69%
2017-06-01 0 101.2 101.2 101.3 100.6 101.9 3,847,642 389,721,270 101.29 65.81 65.81 65.87 65.42 66.26 5,917,040 65.864 -0.39%
2017-05-31 0 101.6 101.5 101.6 101.0 101.9 5,177,744 525,690,330 101.53 66.07 66.00 66.07 65.68 66.26 7,962,518 66.021 -0.20%
2017-05-29 0 101.8 101.8 101.9 101.1 102.2 3,471,956 353,556,461 101.83 66.20 66.20 66.26 65.74 66.46 5,339,297 66.218 -0.10%
2017-05-26 0 101.9 101.7 101.9 101.1 102.5 3,345,377 340,257,926 101.71 66.26 66.13 66.26 65.74 66.65 5,144,639 66.138 0.20%
2017-05-25 0 101.7 101.7 101.8 101.3 102.4 5,828,303 594,117,326 101.94 66.13 66.13 66.20 65.87 66.59 8,962,970 66.286 0.00%
2017-05-24 0 101.7 101.5 101.7 100.2 102.0 6,114,259 619,902,876 101.39 66.13 66.00 66.13 65.16 66.33 9,402,723 65.928 1.40%
2017-05-23 0 100.3 100.2 100.3 99.35 100.4 5,539,687 553,278,052 99.875 65.22 65.16 65.22 64.60 65.29 8,519,126 64.945 0.65%
2017-05-22 0 99.65 99.65 99.70 99.30 101.0 4,086,909 409,068,549 100.09 64.80 64.80 64.83 64.57 65.68 6,284,993 65.087 0.05%
2017-05-19 0 99.60 99.55 99.60 98.65 99.90 2,912,419 289,244,946 99.314 64.77 64.73 64.77 64.15 64.96 4,478,821 64.581 0.50%
2017-05-18 0 99.10 99.05 99.10 98.70 100.2 6,702,439 665,802,065 99.337 64.44 64.41 64.44 64.18 65.16 10,307,247 64.596 -1.69%
2017-05-17 0 100.8 100.7 100.8 100.3 100.9 4,707,736 473,517,585 100.58 65.55 65.48 65.55 65.22 65.61 7,239,723 65.405 0.20%
2017-05-16 0 100.6 100.5 100.6 99.70 101.0 5,340,714 536,556,388 100.47 65.42 65.35 65.42 64.83 65.68 8,213,139 65.329 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 65.39 65.32 65.39 64.75 65.58 16,749,654 65.058 0.89%
2017-05-12 0 101.6 101.6 101.7 100.9 102.0 4,955,540 503,201,508 101.54 64.81 64.81 64.88 64.37 65.07 7,768,211 64.777 -0.29%
2017-05-11 0 101.9 101.8 101.9 100.9 102.8 7,770,669 790,814,226 101.77 65.00 64.94 65.00 64.37 65.58 12,181,154 64.921 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 64.24 64.18 64.24 62.93 64.30 16,192,906 63.897 2.29%
2017-05-09 0 98.45 98.45 98.50 97.20 98.70 6,147,893 602,889,600 98.064 62.80 62.80 62.84 62.01 62.96 9,637,321 62.558 0.82%
2017-05-08 0 97.65 97.60 97.65 96.50 98.20 4,966,888 484,665,924 97.579 62.29 62.26 62.29 61.56 62.64 7,786,000 62.248 0.57%
2017-05-05 0 97.10 97.05 97.10 96.05 98.00 3,722,775 361,097,112 96.997 61.94 61.91 61.94 61.27 62.52 5,835,752 61.877 -0.61%
2017-05-04 0 97.70 97.65 97.70 96.80 98.20 4,897,314 477,590,424 97.521 62.33 62.29 62.33 61.75 62.64 7,676,937 62.211 -0.05%
2017-05-02 0 97.75 97.70 97.75 96.80 97.95 5,712,307 556,317,870 97.389 62.36 62.33 62.36 61.75 62.48 8,954,505 62.127 0.62%
2017-04-28 0 97.15 97.15 97.20 96.55 97.20 3,860,932 374,506,444 96.999 61.97 61.97 62.01 61.59 62.01 6,052,324 61.878 0.15%
2017-04-27 0 97.00 96.95 97.00 95.85 97.15 3,795,750 367,199,111 96.740 61.88 61.85 61.88 61.15 61.97 5,950,146 61.713 0.10%
2017-04-26 0 96.90 96.90 96.95 96.65 97.60 5,066,719 492,336,111 97.171 61.81 61.81 61.85 61.66 62.26 7,942,493 61.988 0.05%
2017-04-25 0 96.85 96.80 96.85 95.30 97.20 7,190,803 694,236,212 96.545 61.78 61.75 61.78 60.79 62.01 11,272,167 61.589 1.89%
2017-04-24 0 95.05 95.05 95.10 94.10 95.40 7,994,483 758,606,455 94.891 60.63 60.63 60.67 60.03 60.86 12,532,001 60.534 2.04%
2017-04-21 0 93.15 93.15 93.25 93.10 94.10 4,560,757 426,236,357 93.457 59.42 59.42 59.49 59.39 60.03 7,149,357 59.619 -0.80%
2017-04-20 0 93.90 93.85 93.90 93.05 94.10 5,196,363 486,842,970 93.689 59.90 59.87 59.90 59.36 60.03 8,145,720 59.767 0.21%
2017-04-19 0 93.70 93.70 93.75 93.60 94.90 6,939,354 652,258,697 93.994 59.77 59.77 59.81 59.71 60.54 10,878,000 59.961 -0.43%
2017-04-18 0 94.10 94.05 94.10 93.50 95.50 6,126,166 575,766,340 93.985 60.03 60.00 60.03 59.65 60.92 9,603,262 59.955 -0.74%
2017-04-13 0 94.80 94.75 94.80 94.35 95.00 4,668,447 441,803,384 94.636 60.48 60.44 60.48 60.19 60.60 7,318,169 60.371 -0.73%
2017-04-12 0 95.50 95.45 95.50 94.65 95.55 3,993,502 379,645,205 95.066 60.92 60.89 60.92 60.38 60.95 6,260,138 60.645 -0.05%
2017-04-11 0 95.55 95.50 95.55 95.20 96.35 3,825,721 366,122,994 95.700 60.95 60.92 60.95 60.73 61.46 5,997,128 61.050 -0.16%
2017-04-10 0 95.70 95.65 95.70 95.45 96.40 1,527,068 146,266,643 95.783 61.05 61.02 61.05 60.89 61.50 2,393,803 61.102 0.26%
2017-04-07 0 95.45 95.45 95.70 94.40 95.90 4,583,070 436,440,496 95.229 60.89 60.89 61.05 60.22 61.18 7,184,334 60.749 -0.26%
2017-04-06 0 95.70 95.60 95.70 95.20 95.95 5,255,156 502,186,567 95.561 61.05 60.99 61.05 60.73 61.21 8,237,883 60.961 0.26%
2017-04-05 0 95.45 95.40 95.45 95.15 96.00 6,318,973 603,429,860 95.495 60.89 60.86 60.89 60.70 61.24 9,905,503 60.919 0.00%
2017-04-03 0 95.45 95.40 95.45 94.70 96.00 5,334,066 509,086,515 95.441 60.89 60.86 60.89 60.41 61.24 8,361,581 60.884 -0.16%
2017-03-31 0 95.60 95.60 95.65 95.60 97.00 5,807,315 556,814,899 95.882 60.99 60.99 61.02 60.99 61.88 9,103,437 61.165 -1.19%
2017-03-30 0 96.75 96.70 96.75 96.15 97.00 5,609,279 541,942,259 96.615 61.72 61.69 61.72 61.34 61.88 8,793,000 61.633 0.42%
2017-03-29 0 96.35 96.30 96.35 95.95 97.20 5,317,403 512,358,456 96.355 61.46 61.43 61.46 61.21 62.01 8,335,461 61.467 -0.57%
2017-03-28 0 96.90 96.90 96.95 96.80 97.50 4,428,997 430,156,872 97.123 61.81 61.81 61.85 61.75 62.20 6,942,812 61.957 0.05%
2017-03-27 0 96.85 96.80 96.85 96.30 97.50 6,914,858 670,020,100 96.896 61.78 61.75 61.78 61.43 62.20 10,839,601 61.812 -0.97%
2017-03-24 0 97.80 97.75 97.80 96.80 97.85 5,507,491 536,454,736 97.405 62.39 62.36 62.39 61.75 62.42 8,633,439 62.137 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 62.39 62.36 62.39 61.53 62.48 19,841,567 62.124 1.40%
2017-03-22 0 96.45 96.45 96.50 96.40 97.50 6,896,893 667,400,568 96.768 61.53 61.53 61.56 61.50 62.20 10,811,439 61.731 -0.52%
2017-03-21 0 96.95 96.90 97.00 96.55 97.25 6,646,876 644,717,314 96.996 61.85 61.81 61.88 61.59 62.04 10,419,517 61.876 -0.05%
2017-03-20 0 97.00 96.95 97.00 96.75 97.40 5,021,538 487,110,587 97.004 61.88 61.85 61.88 61.72 62.13 7,871,668 61.881 -0.10%
2017-03-17 0 97.10 97.05 97.10 96.75 97.40 5,444,977 528,346,631 97.034 61.94 61.91 61.94 61.72 62.13 8,535,443 61.900 0.21%
2017-03-16 0 96.90 96.90 96.95 96.45 97.70 6,145,816 595,635,406 96.917 61.81 61.81 61.85 61.53 62.33 9,634,065 61.826 0.00%
2017-03-15 0 96.90 96.60 96.90 95.00 97.40 5,239,578 506,238,143 96.618 61.81 61.62 61.81 60.60 62.13 8,213,464 61.635 0.78%
2017-03-14 0 96.15 96.15 96.20 95.85 96.40 3,341,638 320,971,838 96.052 61.34 61.34 61.37 61.15 61.50 5,238,289 61.274 0.26%
2017-03-13 0 95.90 95.85 95.90 95.25 96.00 3,254,015 311,707,658 95.792 61.18 61.15 61.18 60.76 61.24 5,100,932 61.108 0.26%
2017-03-10 0 95.65 95.60 95.65 94.35 96.10 3,026,601 288,931,115 95.464 61.02 60.99 61.02 60.19 61.30 4,744,443 60.899 0.16%
2017-03-09 0 95.50 95.50 95.55 94.90 96.05 3,374,201 321,451,850 95.268 60.92 60.92 60.95 60.54 61.27 5,289,334 60.774 -0.93%
2017-03-08 0 96.40 96.35 96.40 96.05 96.90 3,250,556 313,339,924 96.396 61.50 61.46 61.50 61.27 61.81 5,095,510 61.493 0.42%
2017-03-07 0 96.00 95.95 96.00 95.00 96.65 5,646,370 543,181,986 96.200 61.24 61.21 61.24 60.60 61.66 8,851,143 61.369 0.58%
2017-03-06 0 95.45 95.45 95.50 94.55 95.95 3,853,734 366,915,334 95.210 60.89 60.89 60.92 60.32 61.21 6,041,041 60.737 0.10%
2017-03-03 0 95.35 95.30 95.35 95.00 95.80 3,499,871 333,672,432 95.338 60.83 60.79 60.83 60.60 61.11 5,486,332 60.819 -0.88%
2017-03-02 0 96.20 96.15 96.20 96.00 97.95 6,224,875 600,709,533 96.501 61.37 61.34 61.37 61.24 62.48 9,757,996 61.561 -0.10%
2017-03-01 0 96.30 96.25 96.30 95.40 96.70 4,346,458 418,220,835 96.221 61.43 61.40 61.43 60.86 61.69 6,813,425 61.382 0.42%
2017-02-28 0 95.90 95.90 95.95 95.90 97.50 8,566,925 828,163,395 96.670 61.18 61.18 61.21 61.18 62.20 13,429,350 61.668 -0.42%
2017-02-27 0 96.30 96.25 96.30 94.60 96.85 10,206,416 982,234,685 96.237 61.43 61.40 61.43 60.35 61.78 15,999,385 61.392 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 60.28 60.28 60.32 59.36 60.86 21,072,714 60.284 2.16%
2017-02-23 0 92.50 92.50 92.65 92.20 92.85 6,605,769 611,406,749 92.556 59.01 59.01 59.10 58.82 59.23 10,355,079 59.044 -0.80%
2017-02-22 0 93.25 93.25 93.30 92.70 93.60 3,829,077 356,765,957 93.173 59.49 59.49 59.52 59.14 59.71 6,002,389 59.437 0.16%
2017-02-21 0 93.10 93.00 93.10 92.50 93.65 4,362,345 405,310,231 92.911 59.39 59.33 59.39 59.01 59.74 6,838,330 59.270 0.32%
2017-02-20 0 92.80 92.75 92.80 92.30 93.50 4,018,618 372,531,762 92.701 59.20 59.17 59.20 58.88 59.65 6,299,510 59.137 -0.54%
2017-02-17 0 93.30 93.30 93.35 92.60 93.65 4,008,662 374,507,095 93.424 59.52 59.52 59.55 59.07 59.74 6,283,903 59.598 0.54%
2017-02-16 0 92.80 92.80 92.90 92.60 93.75 5,012,333 465,635,472 92.898 59.20 59.20 59.26 59.07 59.81 7,857,239 59.262 -0.32%
2017-02-15 0 93.10 93.10 93.15 93.00 94.15 8,199,546 766,739,186 93.510 59.39 59.39 59.42 59.33 60.06 12,853,453 59.652 -0.05%
2017-02-14 0 93.15 93.15 93.20 91.80 93.35 7,355,401 680,788,857 92.556 59.42 59.42 59.45 58.56 59.55 11,530,188 59.044 1.58%
2017-02-13 0 91.70 91.70 91.75 91.60 92.25 4,046,440 371,873,182 91.901 58.50 58.50 58.53 58.43 58.85 6,343,123 58.626 0.22%
2017-02-10 0 91.50 91.45 91.50 91.35 92.35 5,985,899 549,474,038 91.795 58.37 58.34 58.37 58.27 58.91 9,383,382 58.558 0.33%
2017-02-09 0 91.20 91.20 91.35 91.10 92.05 5,180,407 474,641,352 91.622 58.18 58.18 58.27 58.12 58.72 8,120,708 58.448 -0.16%
2017-02-08 0 91.35 91.30 91.35 90.65 91.35 5,993,686 545,736,546 91.052 58.27 58.24 58.27 57.83 58.27 9,395,589 58.084 -0.27%
2017-02-07 0 91.60 91.55 91.60 91.45 92.10 4,830,763 443,511,533 91.810 58.43 58.40 58.43 58.34 58.75 7,572,613 58.568 -0.05%
2017-02-06 0 91.65 91.65 91.85 91.35 92.05 3,064,487 281,353,462 91.811 58.47 58.47 58.59 58.27 58.72 4,803,832 58.569 -0.11%
2017-02-03 0 91.75 91.75 91.80 91.55 92.70 2,770,172 254,760,756 91.966 58.53 58.53 58.56 58.40 59.14 4,342,469 58.667 -0.27%
2017-02-02 0 92.00 91.95 92.00 91.80 92.95 2,201,171 202,964,029 92.207 58.69 58.66 58.69 58.56 59.30 3,450,514 58.821 -0.22%
2017-02-01 0 92.20 92.20 92.25 91.40 92.40 5,525,317 508,157,189 91.969 58.82 58.82 58.85 58.31 58.94 8,661,383 58.669 -1.34%
2017-01-27 0 93.45 93.40 93.45 92.00 93.75 2,659,956 247,992,756 93.232 59.61 59.58 59.61 58.69 59.81 4,169,697 59.475 1.25%
2017-01-26 0 92.30 92.30 92.35 91.55 92.50 2,734,233 252,313,240 92.279 58.88 58.88 58.91 58.40 59.01 4,286,132 58.867 0.71%
2017-01-25 0 91.65 91.60 91.65 91.30 92.20 3,615,838 331,164,653 91.587 58.47 58.43 58.47 58.24 58.82 5,668,119 58.426 -0.70%
2017-01-24 0 92.30 92.25 92.30 91.30 92.30 4,117,446 379,242,396 92.106 58.88 58.85 58.88 58.24 58.88 6,454,431 58.757 0.98%
2017-01-23 0 91.40 91.40 91.50 91.40 92.80 5,110,424 469,551,634 91.881 58.31 58.31 58.37 58.31 59.20 8,011,004 58.613 -0.33%
2017-01-20 0 91.70 91.70 91.75 91.30 92.10 4,861,340 445,525,014 91.647 58.50 58.50 58.53 58.24 58.75 7,620,545 58.464 0.55%
2017-01-19 0 91.20 91.20 91.25 90.55 91.75 3,491,208 317,517,689 90.948 58.18 58.18 58.21 57.76 58.53 5,472,752 58.018 -0.55%
2017-01-18 0 91.70 91.65 91.70 90.80 92.00 6,714,649 614,534,105 91.521 58.50 58.47 58.50 57.92 58.69 10,525,757 58.384 1.44%
2017-01-17 0 90.40 90.30 90.40 89.40 90.60 3,400,955 306,032,156 89.984 57.67 57.60 57.67 57.03 57.80 5,331,273 57.403 -0.22%
2017-01-16 0 90.60 90.55 90.60 90.00 91.70 3,958,313 357,538,746 90.326 57.80 57.76 57.80 57.41 58.50 6,204,977 57.621 -1.58%
2017-01-13 0 92.05 92.00 92.05 91.20 92.15 4,235,011 388,662,898 91.774 58.72 58.69 58.72 58.18 58.78 6,638,723 58.545 0.49%
2017-01-12 0 91.60 91.60 91.65 91.30 92.40 4,247,629 389,787,666 91.766 58.43 58.43 58.47 58.24 58.94 6,658,503 58.540 -0.70%
2017-01-11 0 92.25 92.20 92.25 90.60 92.50 5,943,878 544,764,190 91.651 58.85 58.82 58.85 57.80 59.01 9,317,511 58.467 1.43%
2017-01-10 0 90.95 90.85 90.95 89.80 90.95 4,893,132 442,301,887 90.392 58.02 57.96 58.02 57.29 58.02 7,670,381 57.664 1.06%
2017-01-09 0 90.00 89.95 90.00 89.70 91.00 4,810,131 433,529,127 90.128 57.41 57.38 57.41 57.22 58.05 7,540,271 57.495 -0.17%
2017-01-06 0 90.15 90.10 90.15 89.60 90.95 5,549,846 500,106,081 90.112 57.51 57.48 57.51 57.16 58.02 8,699,834 57.485 -0.61%
2017-01-05 0 90.70 90.65 90.70 90.05 91.25 3,496,704 316,852,402 90.615 57.86 57.83 57.86 57.45 58.21 5,481,367 57.805 0.61%
2017-01-04 0 90.15 89.80 90.15 89.35 91.05 3,966,484 357,178,750 90.049 57.51 57.29 57.51 57.00 58.08 6,217,785 57.445 -0.72%
2017-01-03 0 90.80 90.60 90.80 88.00 90.80 5,620,699 505,537,247 89.942 57.92 57.80 57.92 56.14 57.92 8,810,902 57.376 3.30%
2016-12-30 0 87.90 87.90 88.10 87.00 88.45 5,452,430 479,603,678 87.961 56.07 56.07 56.20 55.50 56.42 8,547,126 56.113 0.00%
2016-12-29 0 87.90 87.85 87.90 87.35 88.30 6,454,700 566,384,493 87.748 56.07 56.04 56.07 55.72 56.33 10,118,266 55.976 -0.23%
2016-12-28 0 88.10 88.10 88.15 87.70 89.00 8,645,808 761,460,735 88.073 56.20 56.20 56.23 55.95 56.78 13,553,005 56.184 0.00%
2016-12-23 0 88.10 88.10 88.15 87.90 88.60 4,194,707 369,480,319 88.083 56.20 56.20 56.23 56.07 56.52 6,575,543 56.190 -0.73%
2016-12-22 0 88.75 88.70 88.75 88.35 89.60 9,158,672 814,044,942 88.882 56.62 56.58 56.62 56.36 57.16 14,356,961 56.700 0.97%
2016-12-21 0 87.90 87.90 88.05 87.90 88.90 7,829,361 689,996,999 88.129 56.07 56.07 56.17 56.07 56.71 12,273,158 56.220 -0.34%
2016-12-20 0 88.20 88.20 88.35 88.20 89.35 5,303,211 470,232,946 88.669 56.27 56.27 56.36 56.27 57.00 8,313,213 56.565 -0.68%
2016-12-19 0 88.80 88.75 88.80 88.30 89.55 7,731,305 687,129,841 88.876 56.65 56.62 56.65 56.33 57.13 12,119,448 56.696 -1.33%
2016-12-16 0 90.00 90.00 90.05 89.95 90.45 8,235,323 741,879,166 90.085 57.41 57.41 57.45 57.38 57.70 12,909,537 57.468 -0.28%
2016-12-15 0 90.25 90.25 90.30 90.15 91.10 7,659,319 692,982,915 90.476 57.57 57.57 57.60 57.51 58.12 12,006,604 57.717 -1.20%
2016-12-14 0 91.35 91.35 91.40 91.25 91.90 3,942,131 360,957,392 91.564 58.27 58.27 58.31 58.21 58.63 6,179,610 58.411 0.11%
2016-12-13 0 91.25 91.25 91.30 91.00 91.95 9,773,685 895,062,740 91.579 58.21 58.21 58.24 58.05 58.66 15,321,044 58.420 -0.87%
2016-12-12 0 92.05 92.05 92.15 92.05 93.45 7,249,924 672,452,457 92.753 58.72 58.72 58.78 58.72 59.61 11,364,844 59.170 -0.97%
2016-12-09 0 92.95 92.90 92.95 92.20 93.30 7,071,833 656,225,754 92.794 59.30 59.26 59.30 58.82 59.52 11,085,672 59.196 0.60%
2016-12-08 0 92.40 92.40 92.50 92.30 93.20 7,752,208 718,151,421 92.638 58.94 58.94 59.01 58.88 59.45 12,152,215 59.096 -0.22%
2016-12-07 0 92.60 92.60 92.80 92.50 93.45 6,834,433 634,260,090 92.804 59.07 59.07 59.20 59.01 59.61 10,713,528 59.202 -1.33%
2016-12-06 0 93.85 93.80 93.85 93.70 94.60 3,922,560 369,004,485 94.072 59.87 59.84 59.87 59.77 60.35 6,148,931 60.011 0.48%
2016-12-05 0 93.40 93.40 93.45 93.05 94.70 3,825,245 357,810,895 93.539 59.58 59.58 59.61 59.36 60.41 5,996,382 59.671 -0.43%
2016-12-02 0 93.80 93.80 93.85 93.80 94.70 3,617,300 340,263,266 94.066 59.84 59.84 59.87 59.84 60.41 5,670,411 60.007 -0.95%
2016-12-01 0 94.70 94.70 94.95 94.50 95.35 3,638,853 345,210,184 94.868 60.41 60.41 60.57 60.28 60.83 5,704,197 60.519 0.21%
2016-11-30 0 94.50 94.45 94.50 93.75 94.50 4,838,414 456,319,029 94.312 60.28 60.25 60.28 59.81 60.28 7,584,606 60.164 0.11%
2016-11-29 0 94.40 94.35 94.40 93.90 94.55 3,672,378 346,514,306 94.357 60.22 60.19 60.22 59.90 60.32 5,756,750 60.193 -0.21%
2016-11-28 0 94.60 94.60 94.65 94.10 95.20 5,909,727 558,408,999 94.490 60.35 60.35 60.38 60.03 60.73 9,263,976 60.277 -0.53%
2016-11-25 0 95.10 95.10 95.15 94.60 95.55 3,661,207 348,682,933 95.237 60.67 60.67 60.70 60.35 60.95 5,739,239 60.754 -0.52%
2016-11-24 0 95.60 95.60 95.65 95.05 96.05 2,756,949 263,815,773 95.691 60.99 60.99 61.02 60.63 61.27 4,321,741 61.044 -0.62%
2016-11-23 0 96.20 96.20 96.35 95.95 96.90 3,678,531 355,094,187 96.532 61.37 61.37 61.46 61.21 61.81 5,766,396 61.580 -0.31%
2016-11-22 0 96.50 96.45 96.50 95.65 96.80 3,567,071 344,108,686 96.468 61.56 61.53 61.56 61.02 61.75 5,591,673 61.539 0.78%
2016-11-21 0 95.75 95.75 95.80 94.75 96.45 5,057,529 485,202,975 95.937 61.08 61.08 61.11 60.44 61.53 7,928,087 61.201 0.90%
2016-11-18 0 94.90 94.85 94.90 94.30 95.60 6,587,831 625,302,216 94.918 60.54 60.51 60.54 60.16 60.99 10,326,959 60.550 1.39%
2016-11-17 0 93.60 93.55 93.60 92.20 93.60 6,460,751 599,787,809 92.836 59.71 59.68 59.71 58.82 59.71 10,127,751 59.222 0.11%
2016-11-16 0 93.50 93.45 93.50 93.20 93.95 3,255,910 304,620,070 93.559 59.65 59.61 59.65 59.45 59.93 5,103,903 59.684 -0.11%
2016-11-15 0 93.60 93.55 93.60 92.85 94.45 2,404,331 224,794,360 93.496 59.71 59.68 59.71 59.23 60.25 3,768,984 59.643 0.27%
2016-11-14 0 93.35 93.30 93.35 92.65 93.40 3,527,094 328,163,469 93.041 59.55 59.52 59.55 59.10 59.58 5,529,006 59.353 -0.48%
2016-11-11 0 93.80 93.75 93.80 93.05 94.00 5,313,578 496,382,808 93.418 59.84 59.81 59.84 59.36 59.96 8,329,465 59.594 -1.00%
2016-11-10 0 94.75 94.75 94.80 94.25 96.40 5,634,013 533,851,397 94.755 60.44 60.44 60.48 60.12 61.50 8,831,772 60.447 0.74%
2016-11-09 0 94.05 94.05 94.10 92.00 96.70 9,161,691 855,912,355 93.423 60.00 60.00 60.03 58.69 61.69 14,361,694 59.597 -2.13%
2016-11-08 0 96.10 96.10 96.15 95.45 96.35 2,369,086 227,328,818 95.956 61.30 61.30 61.34 60.89 61.46 3,713,734 61.213 0.26%
2016-11-07 0 95.85 95.85 96.00 94.80 96.25 3,260,689 312,381,296 95.802 61.15 61.15 61.24 60.48 61.40 5,111,394 61.115 0.37%
2016-11-04 0 95.50 95.45 95.50 94.80 96.50 4,545,690 435,109,807 95.719 60.92 60.89 60.92 60.48 61.56 7,125,738 61.062 0.05%
2016-11-03 0 95.45 95.40 95.45 95.10 96.40 3,479,357 332,847,017 95.663 60.89 60.86 60.89 60.67 61.50 5,454,174 61.026 -0.42%
2016-11-02 0 95.85 95.85 95.90 95.50 96.45 3,722,377 357,195,316 95.959 61.15 61.15 61.18 60.92 61.53 5,835,128 61.215 -1.08%
2016-11-01 0 96.90 96.85 96.90 95.40 97.95 4,939,876 480,332,692 97.236 61.81 61.78 61.81 60.86 62.48 7,743,656 62.029 0.99%
2016-10-31 0 95.95 95.85 95.95 93.80 96.80 6,261,449 599,673,132 95.772 61.21 61.15 61.21 59.84 61.75 9,815,329 61.096 0.89%
2016-10-28 0 95.10 95.05 95.10 94.50 96.15 4,989,057 474,929,443 95.194 60.67 60.63 60.67 60.28 61.34 7,820,752 60.727 -1.19%
2016-10-27 0 96.25 96.25 96.30 95.75 96.95 4,040,992 388,837,557 96.223 61.40 61.40 61.43 61.08 61.85 6,334,583 61.383 -1.08%
2016-10-26 0 97.30 97.20 97.30 96.85 97.85 3,281,073 318,682,468 97.128 62.07 62.01 62.07 61.78 62.42 5,143,348 61.960 -1.22%
2016-10-25 0 98.50 98.45 98.50 98.15 99.50 6,127,467 602,565,807 98.338 62.84 62.80 62.84 62.61 63.47 9,605,302 62.733 -0.45%
2016-10-24 0 98.95 98.90 98.95 97.05 99.00 7,591,408 745,726,670 98.233 63.12 63.09 63.12 61.91 63.15 11,900,148 62.665 0.76%
2016-10-20 0 98.20 98.15 98.20 97.30 98.95 3,886,507 381,955,521 98.277 62.64 62.61 62.64 62.07 63.12 6,092,415 62.694 0.56%
2016-10-19 0 97.65 97.55 97.65 97.00 97.90 3,683,876 359,120,618 97.484 62.29 62.23 62.29 61.88 62.45 5,774,774 62.188 0.21%
2016-10-18 0 97.45 97.25 97.45 96.55 97.95 5,124,254 498,184,775 97.221 62.17 62.04 62.17 61.59 62.48 8,032,684 62.020 1.04%
2016-10-17 0 96.45 96.40 96.45 95.70 97.00 4,901,748 472,200,354 96.333 61.53 61.50 61.53 61.05 61.88 7,683,888 61.453 -0.46%
2016-10-14 0 96.90 96.90 96.95 95.70 97.25 5,818,758 560,609,227 96.345 61.81 61.81 61.85 61.05 62.04 9,121,375 61.461 1.57%
2016-10-13 0 95.40 95.40 95.45 95.40 96.35 4,929,268 471,843,926 95.723 60.86 60.86 60.89 60.86 61.46 7,727,027 61.064 -0.73%
2016-10-12 0 96.10 96.00 96.10 95.00 96.10 4,591,908 439,111,089 95.627 61.30 61.24 61.30 60.60 61.30 7,198,188 61.003 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 60.86 60.83 60.86 60.63 62.77 22,077,861 61.345 -2.65%
2016-10-07 0 98.00 97.95 98.00 97.50 98.50 5,023,191 491,634,941 97.873 62.52 62.48 62.52 62.20 62.84 7,874,259 62.436 -0.71%
2016-10-06 0 98.70 98.70 98.75 98.20 99.05 5,464,018 538,905,570 98.628 62.96 62.96 63.00 62.64 63.19 8,565,291 62.917 -0.55%
2016-10-05 0 99.25 99.20 99.25 98.05 99.25 4,699,593 463,910,299 98.713 63.31 63.28 63.31 62.55 63.31 7,366,993 62.971 -0.20%
2016-10-04 0 99.45 99.40 99.45 99.05 100.1 3,052,066 303,472,461 99.432 63.44 63.41 63.44 63.19 63.86 4,784,361 63.430 0.00%
2016-10-03 0 99.45 99.45 99.50 99.00 100.5 3,730,767 371,903,201 99.685 63.44 63.44 63.47 63.15 64.11 5,848,280 63.592 0.86%
2016-09-30 0 98.60 98.55 98.60 98.05 99.15 6,769,201 666,776,282 98.501 62.90 62.87 62.90 62.55 63.25 10,611,272 62.837 -1.10%
2016-09-29 0 99.70 99.65 99.75 99.25 100.2 4,066,022 405,063,557 99.622 63.60 63.57 63.63 63.31 63.92 6,373,819 63.551 0.35%
2016-09-28 0 99.35 99.35 99.40 98.00 99.35 4,793,931 472,345,241 98.530 63.38 63.38 63.41 62.52 63.38 7,514,876 62.855 0.35%
2016-09-27 0 99.00 98.95 99.00 98.55 99.25 4,681,790 463,334,954 98.965 63.15 63.12 63.15 62.87 63.31 7,339,086 63.133 -0.20%
2016-09-26 0 99.20 99.15 99.20 99.00 99.95 3,059,514 304,015,991 99.367 63.28 63.25 63.28 63.15 63.76 4,796,036 63.389 -1.10%
2016-09-23 0 100.3 100.2 100.3 99.85 101.4 3,470,325 348,861,997 100.53 63.98 63.92 63.98 63.70 64.69 5,440,016 64.129 -0.10%
2016-09-22 0 100.4 100.4 100.6 100.2 101.9 4,875,926 492,325,285 100.97 64.05 64.05 64.18 63.92 65.00 7,643,410 64.412 0.70%
2016-09-21 0 99.70 99.65 99.70 98.40 99.70 7,077,594 700,498,746 98.974 63.60 63.57 63.60 62.77 63.60 11,094,703 63.138 0.10%
2016-09-20 0 99.60 99.55 99.60 99.40 101.0 4,264,176 425,565,616 99.800 63.54 63.51 63.54 63.41 64.43 6,684,442 63.665 -1.58%
2016-09-19 0 101.2 101.1 101.2 99.80 101.3 4,079,166 410,918,127 100.74 64.56 64.49 64.56 63.66 64.62 6,394,424 64.262 1.35%
2016-09-15 0 99.85 99.75 99.85 99.30 100.7 4,301,604 429,488,074 99.844 63.70 63.63 63.70 63.35 64.24 6,743,113 63.693 0.15%
2016-09-14 0 99.70 99.70 99.75 99.00 100.5 3,163,485 315,939,207 99.871 63.60 63.60 63.63 63.15 64.11 4,959,019 63.710 0.45%
2016-09-13 0 99.25 99.25 99.40 99.25 101.0 4,153,055 416,203,261 100.22 63.31 63.31 63.41 63.31 64.43 6,510,251 63.930 -0.25%
2016-09-12 0 99.50 99.50 99.55 99.50 100.9 7,738,695 774,146,513 100.04 63.47 63.47 63.51 63.47 64.37 12,131,032 63.815 -2.74%
2016-09-09 0 102.3 102.3 102.4 101.5 103.9 5,963,337 613,432,816 102.87 65.26 65.26 65.32 64.75 66.28 9,348,014 65.622 0.82%
2016-09-08 0 102.2 102.1 102.2 101.5 102.6 5,459,244 557,838,451 102.18 64.73 64.66 64.73 64.28 64.98 8,619,799 64.716 0.10%
2016-09-07 0 102.1 102.0 102.1 102.0 103.0 4,926,772 504,749,689 102.45 64.66 64.60 64.66 64.60 65.23 7,779,060 64.886 -0.10%
2016-09-06 0 102.2 102.1 102.2 102.0 103.2 5,209,502 532,840,696 102.28 64.73 64.66 64.73 64.60 65.36 8,225,473 64.779 -0.97%
2016-09-05 0 103.2 103.1 103.2 102.8 103.9 3,620,106 374,025,282 103.32 65.36 65.30 65.36 65.11 65.80 5,715,917 65.436 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 65.11 65.04 65.11 63.21 65.74 19,321,060 64.751 3.26%
2016-09-01 0 99.55 99.50 99.55 98.70 99.70 6,533,896 648,090,740 99.189 63.05 63.02 63.05 62.51 63.14 10,316,607 62.820 -0.15%
2016-08-31 0 99.70 99.45 99.70 98.60 99.70 3,698,751 366,713,040 99.145 63.14 62.99 63.14 62.45 63.14 5,840,093 62.792 0.55%
2016-08-30 0 99.15 99.15 99.45 98.70 99.70 4,041,661 401,149,111 99.254 62.80 62.80 62.99 62.51 63.14 6,381,526 62.861 0.30%
2016-08-29 0 98.85 98.85 98.90 97.80 99.30 2,644,981 260,686,739 98.559 62.61 62.61 62.64 61.94 62.89 4,176,257 62.421 0.10%
2016-08-26 0 98.75 98.75 98.80 98.55 99.60 3,664,683 362,593,415 98.943 62.54 62.54 62.57 62.42 63.08 5,786,302 62.664 0.77%
2016-08-25 0 98.00 98.00 98.05 97.20 98.35 4,863,974 474,915,183 97.639 62.07 62.07 62.10 61.56 62.29 7,679,906 61.839 -0.81%
2016-08-24 0 98.80 98.75 98.80 97.85 99.10 3,005,602 295,770,735 98.406 62.57 62.54 62.57 61.97 62.76 4,745,655 62.325 -0.20%
2016-08-23 0 99.00 98.95 99.00 97.60 99.00 4,776,538 470,671,037 98.538 62.70 62.67 62.70 61.81 62.70 7,541,850 62.408 0.97%
2016-08-22 0 98.05 97.75 98.05 97.00 98.20 4,021,277 393,038,995 97.740 62.10 61.91 62.10 61.43 62.19 6,349,341 61.902 0.82%
2016-08-19 0 97.25 97.20 97.25 96.80 98.60 4,929,212 479,513,323 97.280 61.59 61.56 61.59 61.31 62.45 7,782,913 61.611 -0.92%
2016-08-18 0 98.15 98.15 98.20 98.00 98.90 4,575,205 450,643,541 98.497 62.16 62.16 62.19 62.07 62.64 7,223,958 62.382 -0.25%
2016-08-17 0 98.40 98.40 98.45 98.20 99.25 8,128,186 802,752,240 98.762 62.32 62.32 62.35 62.19 62.86 12,833,889 62.549 0.61%
2016-08-16 0 97.80 97.80 97.85 97.05 99.15 8,243,855 805,654,125 97.728 61.94 61.94 61.97 61.47 62.80 13,016,523 61.895 0.00%
2016-08-15 0 97.80 97.65 97.80 96.00 97.80 8,386,101 816,525,637 97.367 61.94 61.85 61.94 60.80 61.94 13,241,121 61.666 2.14%
2016-08-12 0 95.75 95.70 95.75 94.20 95.90 9,949,461 947,641,000 95.245 60.64 60.61 60.64 59.66 60.74 15,709,567 60.323 2.68%
2016-08-11 0 93.25 93.25 93.45 92.00 94.00 4,190,563 390,874,093 93.275 59.06 59.06 59.19 58.27 59.53 6,616,633 59.074 -0.75%
2016-08-10 0 93.95 93.90 93.95 93.15 94.35 5,125,336 480,634,342 93.776 59.50 59.47 59.50 59.00 59.76 8,092,580 59.392 -0.32%
2016-08-09 0 94.25 94.25 94.45 93.70 94.75 4,429,598 417,650,746 94.286 59.69 59.69 59.82 59.34 60.01 6,994,054 59.715 0.11%
2016-08-08 0 94.15 94.15 94.20 93.00 94.55 6,131,977 576,436,450 94.005 59.63 59.63 59.66 58.90 59.88 9,682,002 59.537 1.78%
2016-08-05 0 92.50 92.45 92.50 91.90 93.00 7,000,184 647,571,168 92.508 58.58 58.55 58.58 58.20 58.90 11,052,846 58.589 0.93%
2016-08-04 0 91.65 91.50 91.65 90.90 91.65 5,279,988 482,172,935 91.321 58.05 57.95 58.05 57.57 58.05 8,336,766 57.837 0.44%
2016-08-03 0 91.25 91.25 91.30 91.05 91.70 9,381,694 856,355,769 91.279 57.79 57.79 57.82 57.67 58.08 14,813,099 57.811 -0.54%
2016-08-01 0 91.75 91.65 91.75 90.85 91.85 6,220,297 569,397,942 91.539 58.11 58.05 58.11 57.54 58.17 9,821,454 57.975 1.05%
2016-07-29 0 90.80 90.75 90.80 90.25 91.35 6,626,439 601,765,271 90.813 57.51 57.48 57.51 57.16 57.86 10,462,726 57.515 -0.33%
2016-07-28 0 91.10 91.10 91.20 90.80 91.90 7,652,939 699,735,927 91.434 57.70 57.70 57.76 57.51 58.20 12,083,505 57.908 -0.27%
2016-07-27 0 91.35 91.20 91.35 90.10 91.45 8,800,086 799,759,629 90.881 57.86 57.76 57.86 57.06 57.92 13,894,777 57.558 1.16%
2016-07-26 0 90.30 90.15 90.30 88.70 90.30 10,185,397 915,408,916 89.875 57.19 57.10 57.19 56.18 57.19 16,082,095 56.921 1.69%
2016-07-25 0 88.80 88.80 88.85 88.50 90.00 8,232,604 732,590,664 88.987 56.24 56.24 56.27 56.05 57.00 12,998,759 56.359 0.45%
2016-07-22 0 88.40 88.35 88.45 88.10 88.80 6,965,245 615,513,390 88.369 55.99 55.96 56.02 55.80 56.24 10,997,679 55.968 -0.90%
2016-07-21 0 89.20 89.15 89.30 87.35 89.50 8,890,410 790,990,366 88.971 56.49 56.46 56.56 55.32 56.68 14,037,393 56.349 1.88%
2016-07-20 0 87.55 87.45 87.50 86.70 87.95 7,859,835 687,967,858 87.530 55.45 55.39 55.42 54.91 55.70 12,410,180 55.436 -0.34%
2016-07-19 0 87.85 87.80 87.85 86.95 88.05 4,470,626 391,494,879 87.570 55.64 55.61 55.64 55.07 55.77 7,058,834 55.462 0.06%
2016-07-18 0 87.80 87.80 87.85 86.50 88.00 5,620,696 491,150,419 87.382 55.61 55.61 55.64 54.78 55.73 8,874,722 55.343 0.86%
2016-07-15 0 87.05 86.90 87.05 86.10 87.55 7,071,019 615,311,856 87.019 55.13 55.04 55.13 54.53 55.45 11,164,690 55.112 0.69%
2016-07-14 0 86.45 86.50 86.55 85.35 86.60 6,476,404 557,353,781 86.059 54.75 54.78 54.82 54.06 54.85 10,225,831 54.505 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 54.44 54.40 54.47 54.02 54.56 18,905,901 54.308 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 53.68 53.68 53.74 52.57 53.99 19,509,151 53.148 2.60%
2016-07-11 0 82.60 82.50 82.65 82.15 83.80 6,480,086 537,015,090 82.872 52.31 52.25 52.35 52.03 53.07 10,231,644 52.486 0.85%
2016-07-08 0 81.90 81.90 81.95 81.80 83.00 9,496,882 779,961,063 82.128 51.87 51.87 51.90 51.81 52.57 14,994,973 52.015 -1.74%
2016-07-07 0 83.35 83.25 83.35 82.65 83.40 5,117,938 425,657,861 83.170 52.79 52.73 52.79 52.35 52.82 8,080,899 52.675 1.15%
2016-07-06 0 82.40 82.30 82.45 80.75 82.50 12,119,758 990,350,665 81.714 52.19 52.12 52.22 51.14 52.25 19,136,328 51.752 -0.72%
2016-07-05 0 83.00 82.95 83.05 82.90 84.20 11,090,522 921,371,136 83.077 52.57 52.54 52.60 52.50 53.33 17,511,230 52.616 -1.66%
2016-07-04 0 84.40 84.25 84.30 84.05 85.10 11,140,592 942,458,226 84.597 53.45 53.36 53.39 53.23 53.90 17,590,287 53.578 -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 53.55 53.55 53.58 52.95 53.68 28,542,623 53.307 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 52.47 52.41 52.47 52.19 53.33 36,295,884 52.547 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 51.93 51.97 52.00 51.05 52.03 43,410,983 51.692 -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 52.88 52.88 52.92 52.44 53.90 44,055,674 52.904 -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 55.10 55.13 55.26 54.02 58.65 53,368,235 55.234 -5.07%
2016-06-23 0 91.65 91.80 91.90 90.80 92.95 10,003,006 918,946,711 91.867 58.05 58.14 58.20 57.51 58.87 15,794,111 58.183 0.99%
2016-06-22 0 90.75 90.65 90.75 90.00 91.05 6,932,826 627,798,875 90.555 57.48 57.41 57.48 57.00 57.67 10,946,492 57.352 -0.33%
2016-06-21 0 91.05 91.05 91.10 90.00 91.20 5,350,036 486,541,265 90.942 57.67 57.67 57.70 57.00 57.76 8,447,367 57.597 0.66%
2016-06-20 0 90.45 90.35 90.50 89.90 91.10 6,857,941 620,632,319 90.498 57.29 57.22 57.32 56.94 57.70 10,828,253 57.316 1.97%
2016-06-17 0 88.70 88.65 88.80 88.35 89.10 4,774,154 423,233,244 88.651 56.18 56.15 56.24 55.96 56.43 7,538,086 56.146 0.97%
2016-06-16 0 87.85 87.75 87.90 87.60 88.20 7,579,141 665,972,171 87.869 55.64 55.58 55.67 55.48 55.86 11,966,982 55.651 -0.85%
2016-06-15 0 88.60 88.50 88.65 87.80 89.00 6,590,501 582,719,591 88.418 56.11 56.05 56.15 55.61 56.37 10,405,982 55.999 -0.51%
2016-06-14 0 89.05 89.10 89.15 88.90 89.95 5,348,542 477,552,675 89.287 56.40 56.43 56.46 56.30 56.97 8,445,008 56.549 -0.89%
2016-06-13 0 89.85 89.85 90.00 89.50 90.85 8,214,698 739,556,551 90.028 56.91 56.91 57.00 56.68 57.54 12,970,486 57.018 -2.18%
2016-06-10 0 91.85 91.80 91.95 91.50 92.95 7,467,891 687,052,640 92.001 58.17 58.14 58.24 57.95 58.87 11,791,326 58.268 -0.70%
2016-06-08 0 92.50 92.45 92.60 92.10 93.10 7,075,042 654,880,015 92.562 58.58 58.55 58.65 58.33 58.96 11,171,042 58.623 -0.22%
2016-06-07 0 92.70 92.65 92.70 92.30 93.10 6,831,548 633,157,928 92.681 58.71 58.68 58.71 58.46 58.96 10,786,580 58.699 0.65%
2016-06-06 0 92.10 92.05 92.15 91.10 92.40 6,765,399 622,374,730 91.994 58.33 58.30 58.36 57.70 58.52 10,682,135 58.263 0.82%
2016-06-03 0 91.35 91.15 91.35 90.70 91.45 9,235,266 842,131,605 91.187 57.86 57.73 57.86 57.44 57.92 14,581,898 57.752 1.11%
2016-06-02 0 90.35 90.25 90.40 89.25 90.65 6,505,732 586,235,002 90.111 57.22 57.16 57.25 56.53 57.41 10,272,138 57.070 1.35%
2016-06-01 0 89.15 89.05 89.15 88.40 90.15 10,182,768 907,906,133 89.161 56.46 56.40 56.46 55.99 57.10 16,077,944 56.469 -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 57.13 57.03 57.06 56.68 57.63 21,848,132 57.243 -0.11%
2016-05-30 0 90.30 90.20 90.30 89.60 90.40 9,852,484 887,454,546 90.074 57.19 57.13 57.19 56.75 57.25 15,556,446 57.047 -0.06%
2016-05-27 0 90.35 90.15 90.30 89.30 91.00 5,298,847 478,066,352 90.221 57.22 57.10 57.19 56.56 57.63 8,366,543 57.140 0.84%
2016-05-26 0 89.60 89.55 89.65 89.00 89.90 5,934,413 530,541,165 89.401 56.75 56.72 56.78 56.37 56.94 9,370,061 56.621 -0.33%
2016-05-25 0 89.90 89.90 90.00 89.40 90.50 7,263,678 653,585,892 89.980 56.94 56.94 57.00 56.62 57.32 11,468,886 56.988 1.30%
2016-05-24 0 88.75 88.75 88.80 88.15 89.10 3,928,070 348,396,823 88.694 56.21 56.21 56.24 55.83 56.43 6,202,173 56.173 0.68%
2016-05-23 0 88.15 88.15 88.25 87.95 89.80 5,568,689 492,385,085 88.420 55.83 55.83 55.89 55.70 56.87 8,792,606 56.000 -1.18%
2016-05-20 0 89.20 89.10 89.30 88.00 89.75 5,626,792 501,674,508 89.158 56.49 56.43 56.56 55.73 56.84 8,884,347 56.467 0.85%
2016-05-19 0 88.45 88.40 88.50 88.30 89.10 5,012,181 444,416,007 88.667 56.02 55.99 56.05 55.92 56.43 7,913,915 56.156 -0.73%
2016-05-18 0 89.10 89.05 89.10 89.00 90.30 5,716,897 510,872,592 89.362 56.43 56.40 56.43 56.37 57.19 9,026,617 56.596 -1.11%
2016-05-17 0 91.95 91.90 92.00 91.00 92.20 6,335,716 579,699,753 91.497 57.06 57.03 57.09 56.47 57.22 10,209,096 56.783 0.55%
2016-05-16 0 91.45 91.30 91.40 90.65 91.65 4,943,455 450,161,908 91.062 56.75 56.66 56.72 56.26 56.88 7,965,668 56.513 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 56.57 56.57 56.60 56.35 57.16 18,466,189 56.599 -1.14%
2016-05-12 0 92.20 92.10 92.20 92.00 92.45 5,913,512 544,849,944 92.136 57.22 57.16 57.22 57.09 57.37 9,528,775 57.179 -0.91%
2016-05-11 0 93.05 92.90 93.05 92.60 94.00 5,476,354 510,165,189 93.158 57.75 57.65 57.75 57.47 58.34 8,824,358 57.813 -0.85%
2016-05-10 0 93.85 93.75 93.85 91.90 94.55 5,996,362 561,310,698 93.609 58.24 58.18 58.24 57.03 58.68 9,662,276 58.093 1.40%
2016-05-09 0 92.55 92.50 92.55 92.20 93.40 4,507,580 417,871,251 92.704 57.44 57.41 57.44 57.22 57.96 7,263,318 57.532 -0.16%
2016-05-06 0 92.70 92.65 92.70 92.20 93.35 7,472,550 692,385,504 92.657 57.53 57.50 57.53 57.22 57.93 12,040,941 57.503 0.11%
2016-05-05 0 92.60 92.70 92.75 92.25 92.90 5,119,474 474,226,005 92.632 57.47 57.53 57.56 57.25 57.65 8,249,297 57.487 -0.43%
2016-05-04 0 93.00 93.05 93.10 91.60 93.15 7,407,329 684,878,632 92.460 57.72 57.75 57.78 56.85 57.81 11,935,847 57.380 0.65%
2016-05-03 0 92.40 92.30 92.45 92.25 93.30 6,976,210 646,926,376 92.733 57.34 57.28 57.37 57.25 57.90 11,241,160 57.550 -0.65%
2016-04-29 0 93.00 92.95 93.05 92.70 94.20 9,844,458 917,689,144 93.219 57.72 57.68 57.75 57.53 58.46 15,862,930 57.851 -1.27%
2016-04-28 0 94.20 94.15 94.20 93.90 95.95 9,132,062 866,343,951 94.868 58.46 58.43 58.46 58.27 59.55 14,715,006 58.875 -0.37%
2016-04-27 0 94.55 94.55 94.60 94.40 96.15 7,212,055 684,287,948 94.881 58.68 58.68 58.71 58.58 59.67 11,621,191 58.883 -0.89%
2016-04-26 0 95.40 95.40 95.60 95.05 96.30 7,989,988 763,550,337 95.563 59.20 59.20 59.33 58.99 59.76 12,874,718 59.306 -1.04%
2016-04-25 0 96.40 96.35 96.40 96.00 96.75 3,845,806 370,745,553 96.403 59.83 59.79 59.83 59.58 60.04 6,196,964 59.827 -0.52%
2016-04-22 0 96.90 96.90 96.95 96.85 97.40 6,406,282 621,838,357 97.067 60.14 60.14 60.17 60.10 60.45 10,322,803 60.239 -0.62%
2016-04-21 0 97.50 97.35 97.50 97.15 97.80 6,515,613 634,949,003 97.450 60.51 60.41 60.51 60.29 60.69 10,498,975 60.477 0.36%
2016-04-20 0 97.15 97.15 97.30 97.00 97.35 6,109,347 593,517,661 97.149 60.29 60.29 60.38 60.20 60.41 9,844,335 60.290 -0.26%
2016-04-19 0 97.40 97.40 97.50 97.00 98.20 6,393,609 623,170,245 97.468 60.45 60.45 60.51 60.20 60.94 10,302,383 60.488 -0.05%
2016-04-18 0 97.45 97.40 97.45 97.10 98.80 8,492,372 828,871,451 97.602 60.48 60.45 60.48 60.26 61.31 13,684,238 60.571 -1.86%
2016-04-15 0 99.30 99.30 99.35 98.30 99.55 4,162,764 412,532,221 99.101 61.63 61.63 61.66 61.00 61.78 6,707,696 61.501 0.30%
2016-04-14 0 99.00 98.85 99.00 98.35 100.0 7,605,382 753,930,091 99.131 61.44 61.35 61.44 61.04 62.06 12,254,981 61.520 -0.20%
2016-04-13 0 99.20 99.25 99.35 98.30 99.50 8,913,252 882,478,148 99.007 61.56 61.59 61.66 61.00 61.75 14,362,425 61.444 1.64%
2016-04-12 0 97.60 97.70 97.85 97.50 98.70 6,030,433 591,677,371 98.115 60.57 60.63 60.73 60.51 61.25 9,717,177 60.890 -1.36%
2016-04-11 0 98.95 98.90 98.95 98.45 99.80 3,645,096 360,647,653 98.941 61.41 61.38 61.41 61.10 61.94 5,873,549 61.402 -0.05%
2016-04-08 0 99.00 98.95 99.00 98.00 99.10 5,298,637 522,830,813 98.673 61.44 61.41 61.44 60.82 61.50 8,537,993 61.236 -0.25%
2016-04-07 0 99.25 99.20 99.25 99.00 100.8 5,044,111 502,710,527 99.663 61.59 61.56 61.59 61.44 62.56 8,127,860 61.850 -0.55%
2016-04-06 0 99.80 99.85 99.95 98.35 99.90 3,154,233 313,567,465 99.412 61.94 61.97 62.03 61.04 62.00 5,082,593 61.694 1.01%
2016-04-05 0 98.80 98.80 98.85 98.35 100.2 5,957,152 589,370,882 98.935 61.31 61.31 61.35 61.04 62.18 9,599,095 61.399 -1.98%
2016-04-01 0 100.8 100.6 100.7 100.2 101.8 3,514,145 354,625,159 100.91 62.56 62.43 62.49 62.18 63.18 5,662,540 62.627 0.10%
2016-03-31 0 100.7 100.7 100.8 100.5 102.7 6,723,381 681,208,301 101.32 62.49 62.49 62.56 62.37 63.74 10,833,763 62.878 -1.56%
2016-03-30 0 102.3 102.1 102.4 100.5 102.7 6,315,732 643,986,114 101.97 63.49 63.36 63.55 62.37 63.74 10,176,895 63.279 1.99%
2016-03-29 0 100.3 100.4 100.5 99.40 100.9 4,527,446 453,751,519 100.22 62.25 62.31 62.37 61.69 62.62 7,295,329 62.198 0.00%
2016-03-24 0 100.3 100.1 100.4 100.1 101.4 3,764,851 378,443,973 100.52 62.25 62.12 62.31 62.12 62.93 6,066,517 62.382 -1.08%
2016-03-23 0 101.4 101.2 101.4 100.9 103.0 5,052,010 513,792,106 101.70 62.93 62.80 62.93 62.62 63.92 8,140,589 63.115 -0.98%
2016-03-22 0 102.4 102.2 102.5 100.6 102.5 6,629,381 675,022,266 101.82 63.55 63.42 63.61 62.43 63.61 10,682,295 63.191 2.40%
2016-03-21 0 100.0 99.90 100.1 99.85 101.2 6,013,018 601,121,150 99.970 62.06 62.00 62.12 61.97 62.80 9,689,115 62.041 -0.60%
2016-03-18 0 100.6 100.5 100.7 98.35 101.1 9,910,606 993,297,490 100.23 62.43 62.37 62.49 61.04 62.74 15,969,518 62.200 1.77%
2016-03-17 0 98.85 98.65 98.75 98.40 99.80 6,872,974 679,588,855 98.878 61.35 61.22 61.28 61.07 61.94 11,074,810 61.363 -0.25%
2016-03-16 0 99.10 99.00 99.20 98.50 99.65 4,466,948 442,924,525 99.156 61.50 61.44 61.56 61.13 61.84 7,197,845 61.536 0.20%
2016-03-15 0 98.90 98.90 99.00 97.90 99.50 4,660,043 460,147,357 98.743 61.38 61.38 61.44 60.76 61.75 7,508,990 61.280 -0.20%
2016-03-14 0 99.10 98.90 98.95 98.10 100.0 4,792,369 475,005,880 99.117 61.50 61.38 61.41 60.88 62.06 7,722,214 61.512 -0.05%
2016-03-11 0 99.15 99.15 99.25 97.45 99.55 5,415,059 534,806,631 98.763 61.53 61.53 61.59 60.48 61.78 8,725,590 61.292 0.86%
2016-03-10 0 98.30 98.30 98.40 97.30 98.95 6,435,595 633,262,816 98.400 61.00 61.00 61.07 60.38 61.41 10,370,037 61.067 1.03%
2016-03-09 0 97.30 97.25 97.40 96.55 97.65 3,911,702 379,701,204 97.068 60.38 60.35 60.45 59.92 60.60 6,303,146 60.240 0.21%
2016-03-08 0 97.10 96.95 97.10 96.55 98.25 2,707,860 263,213,462 97.203 60.26 60.17 60.26 59.92 60.97 4,363,327 60.324 -1.07%
2016-03-07 0 98.15 97.95 98.00 97.55 99.00 4,782,343 469,725,941 98.221 60.91 60.79 60.82 60.54 61.44 7,706,059 60.955 -0.71%
2016-03-04 0 98.85 98.90 98.95 97.70 99.25 6,424,999 633,161,107 98.546 61.35 61.38 61.41 60.63 61.59 10,352,963 61.157 1.33%
2016-03-03 0 97.55 97.50 97.65 97.00 99.20 4,031,653 394,431,041 97.834 60.54 60.51 60.60 60.20 61.56 6,496,430 60.715 -0.15%
2016-03-02 0 97.70 97.85 97.95 95.85 98.00 7,103,943 690,414,891 97.188 60.63 60.73 60.79 59.48 60.82 11,446,984 60.314 3.06%
2016-03-01 0 94.80 94.75 94.85 94.00 95.70 4,521,690 428,438,534 94.752 58.83 58.80 58.86 58.34 59.39 7,286,054 58.803 0.90%
2016-02-29 0 93.95 93.95 94.15 93.90 95.30 5,193,804 489,865,615 94.317 58.30 58.30 58.43 58.27 59.14 8,369,069 58.533 -1.21%
2016-02-26 0 95.10 95.10 95.20 94.25 95.70 7,720,178 732,248,901 94.849 59.02 59.02 59.08 58.49 59.39 12,439,958 58.863 1.49%
2016-02-25 0 93.70 93.60 93.65 93.00 96.50 6,709,669 630,867,204 94.024 58.15 58.09 58.12 57.72 59.89 10,811,668 58.351 -1.94%
2016-02-24 0 95.55 95.55 95.60 94.80 96.55 3,745,269 358,415,129 95.698 59.30 59.30 59.33 58.83 59.92 6,034,963 59.390 0.16%
2016-02-23 0 95.40 95.30 95.45 95.20 96.65 4,381,836 419,431,894 95.721 59.20 59.14 59.24 59.08 59.98 7,060,699 59.404 -0.62%
2016-02-22 0 96.00 95.90 96.20 95.80 97.35 3,691,365 355,485,350 96.302 59.58 59.52 59.70 59.45 60.41 5,948,105 59.764 0.42%
2016-02-19 0 95.60 95.50 95.60 95.50 96.65 3,486,005 334,607,982 95.986 59.33 59.27 59.33 59.27 59.98 5,617,196 59.569 -0.26%
2016-02-18 0 95.85 95.85 96.10 95.35 97.00 4,627,525 444,005,868 95.949 59.48 59.48 59.64 59.17 60.20 7,456,592 59.545 0.84%
2016-02-17 0 95.05 95.05 95.25 94.70 96.90 4,581,452 438,140,095 95.633 58.99 58.99 59.11 58.77 60.14 7,382,352 59.350 0.16%
2016-02-16 0 94.90 94.75 94.90 93.60 95.45 6,120,556 579,107,591 94.617 58.89 58.80 58.89 58.09 59.24 9,862,397 58.719 1.50%
2016-02-15 0 93.50 93.35 93.45 92.55 93.85 7,392,584 688,323,551 93.110 58.03 57.93 57.99 57.44 58.24 11,912,087 57.784 1.69%
2016-02-12 0 91.95 91.85 91.90 91.80 93.50 7,474,998 690,524,218 92.378 57.06 57.00 57.03 56.97 58.03 12,044,886 57.329 -1.76%
2016-02-11 0 93.60 93.45 93.50 92.80 95.00 10,679,068 999,813,952 93.624 58.09 57.99 58.03 57.59 58.96 17,207,784 58.102 -1.63%
2016-02-05 0 95.15 95.05 95.25 95.00 98.00 4,700,581 450,511,525 95.842 59.05 58.99 59.11 58.96 60.82 7,574,311 59.479 -1.81%
2016-02-04 0 96.90 96.90 97.00 96.25 98.00 7,172,294 695,146,439 96.921 60.14 60.14 60.20 59.73 60.82 11,557,122 60.149 1.63%
2016-02-03 0 95.35 95.35 95.45 94.35 96.05 6,534,578 621,004,711 95.034 59.17 59.17 59.24 58.55 59.61 10,529,534 58.977 -1.80%
2016-02-02 0 97.10 96.85 97.05 96.25 97.55 3,760,035 364,604,895 96.968 60.26 60.10 60.23 59.73 60.54 6,058,756 60.178 -0.46%
2016-02-01 0 97.55 97.55 97.80 96.55 99.25 8,058,627 786,585,613 97.608 60.54 60.54 60.69 59.92 61.59 12,985,320 60.575 1.25%
2016-01-29 0 96.35 96.45 96.50 94.45 96.50 10,104,582 967,201,358 95.719 59.79 59.86 59.89 58.62 59.89 16,282,083 59.403 1.96%
2016-01-28 0 94.50 94.50 94.60 93.90 94.65 6,497,442 611,995,201 94.190 58.65 58.65 58.71 58.27 58.74 10,469,695 58.454 1.45%
2016-01-27 0 93.15 93.20 93.30 92.80 94.80 4,402,639 411,378,181 93.439 57.81 57.84 57.90 57.59 58.83 7,094,220 57.988 0.11%
2016-01-26 0 93.05 93.00 93.15 92.35 93.95 3,881,527 361,119,257 93.035 57.75 57.72 57.81 57.31 58.30 6,254,523 57.737 -1.22%
2016-01-25 0 94.20 94.15 94.25 94.00 95.50 5,897,691 558,875,569 94.762 58.46 58.43 58.49 58.34 59.27 9,503,282 58.809 -0.37%
2016-01-22 0 94.55 94.50 94.60 93.20 94.60 6,981,586 657,288,125 94.146 58.68 58.65 58.71 57.84 58.71 11,249,823 58.427 1.45%
2016-01-21 0 93.20 93.30 93.45 92.00 95.65 9,387,004 881,163,563 93.871 57.84 57.90 57.99 57.09 59.36 15,125,809 58.256 -0.43%
2016-01-20 0 93.60 93.65 93.75 93.00 96.00 9,493,549 890,353,854 93.785 58.09 58.12 58.18 57.72 59.58 15,297,491 58.203 -3.01%
2016-01-19 0 96.50 96.40 96.45 96.30 97.10 6,939,598 670,335,645 96.596 59.89 59.83 59.86 59.76 60.26 11,182,165 59.947 -0.21%
2016-01-18 0 96.70 96.60 96.65 96.45 97.45 5,936,787 575,840,919 96.995 60.01 59.95 59.98 59.86 60.48 9,566,280 60.195 -0.87%
2016-01-15 0 97.55 97.50 97.60 97.05 97.90 7,867,185 767,005,186 97.494 60.54 60.51 60.57 60.23 60.76 12,676,839 60.504 -0.36%
2016-01-14 0 97.90 97.85 98.00 97.00 98.50 5,936,173 580,109,700 97.725 60.76 60.73 60.82 60.20 61.13 9,565,290 60.647 -1.16%
2016-01-13 0 99.05 99.05 99.15 97.55 99.65 7,775,758 766,829,997 98.618 61.47 61.47 61.53 60.54 61.84 12,529,517 61.202 2.11%
2016-01-12 0 97.00 96.95 97.10 96.95 98.55 4,286,042 417,934,870 97.511 60.20 60.17 60.26 60.17 61.16 6,906,341 60.515 -0.97%
2016-01-11 0 97.95 98.05 98.10 97.50 99.15 7,568,202 740,643,846 97.863 60.79 60.85 60.88 60.51 61.53 12,195,071 60.733 -1.41%
2016-01-08 0 99.35 99.40 99.45 99.35 101.9 6,934,634 694,710,115 100.18 61.66 61.69 61.72 61.66 63.24 11,174,167 62.171 -1.05%
2016-01-07 0 100.4 100.3 100.5 100.1 102.8 7,203,131 726,999,478 100.93 62.31 62.25 62.37 62.12 63.80 11,606,811 62.636 -2.05%
2016-01-06 0 102.5 102.4 102.5 101.6 104.0 4,212,001 431,549,756 102.46 63.61 63.55 63.61 63.05 64.54 6,787,035 63.584 -0.10%
2016-01-05 0 102.6 102.5 102.6 102.4 104.4 4,310,252 445,280,409 103.31 63.67 63.61 63.67 63.55 64.79 6,945,352 64.112 -0.39%
2016-01-04 0 103.0 102.9 103.1 102.1 104.4 5,161,030 529,650,350 102.62 63.92 63.86 63.98 63.36 64.79 8,316,259 63.689 -1.53%
2015-12-31 0 104.6 104.4 104.8 104.3 104.9 1,120,902 117,206,299 104.56 64.91 64.79 65.04 64.73 65.10 1,806,173 64.892 -0.10%
2015-12-30 0 104.7 104.5 104.8 103.8 105.4 1,883,940 196,957,978 104.55 64.98 64.85 65.04 64.42 65.41 3,035,699 64.881 -0.19%
2015-12-29 0 104.9 104.7 104.8 104.0 105.0 3,241,291 338,879,652 104.55 65.10 64.98 65.04 64.54 65.16 5,222,875 64.884 0.96%
2015-12-28 0 103.9 103.9 104.0 103.7 104.4 2,633,111 273,653,672 103.93 64.48 64.48 64.54 64.36 64.79 4,242,880 64.497 -0.76%
2015-12-24 0 104.7 104.6 104.7 104.3 105.0 1,414,668 148,169,965 104.74 64.98 64.91 64.98 64.73 65.16 2,279,534 65.000 0.29%
2015-12-23 0 104.4 104.3 104.4 103.3 104.5 5,589,130 582,351,100 104.19 64.79 64.73 64.79 64.11 64.85 9,006,080 64.662 0.97%
2015-12-22 0 103.4 103.4 103.5 102.8 103.7 3,947,000 407,289,784 103.19 64.17 64.17 64.23 63.80 64.36 6,360,024 64.039 0.39%
2015-12-21 0 103.0 102.8 103.1 102.6 103.8 4,431,762 456,761,824 103.07 63.92 63.80 63.98 63.67 64.42 7,141,148 63.962 0.00%
2015-12-18 0 103.0 102.6 102.9 101.2 103.6 8,300,930 854,379,648 102.93 63.92 63.67 63.86 62.80 64.29 13,375,756 63.875 1.78%
2015-12-17 0 101.2 101.1 101.2 100.9 102.5 8,489,376 861,685,138 101.50 62.80 62.74 62.80 62.62 63.61 13,679,410 62.991 -1.17%
2015-12-16 0 102.4 102.4 102.5 100.5 102.6 7,743,031 785,076,121 101.39 63.55 63.55 63.61 62.37 63.67 12,476,782 62.923 2.30%
2015-12-15 0 100.1 100.1 100.2 100.1 101.5 5,868,771 590,235,292 100.57 62.12 62.12 62.18 62.12 62.99 9,456,682 62.415 -1.38%
2015-12-14 0 101.5 101.5 101.7 99.20 102.0 5,679,744 573,271,655 100.93 62.99 62.99 63.11 61.56 63.30 9,152,092 62.638 0.20%
2015-12-11 0 101.3 101.2 101.5 101.0 102.4 3,820,663 387,686,096 101.47 62.87 62.80 62.99 62.68 63.55 6,156,450 62.972 0.10%
2015-12-10 0 101.2 101.0 101.3 100.8 101.8 3,680,104 372,799,595 101.30 62.80 62.68 62.87 62.56 63.18 5,929,959 62.867 -0.59%
2015-12-09 0 101.8 101.6 101.7 101.1 102.2 4,864,549 494,969,696 101.75 63.18 63.05 63.11 62.74 63.42 7,838,522 63.146 0.00%
2015-12-08 0 101.8 101.5 101.8 101.5 103.3 6,990,041 713,890,395 102.13 63.18 62.99 63.18 62.99 64.11 11,263,447 63.381 -1.64%
2015-12-07 0 103.5 103.6 103.8 103.3 104.1 6,255,361 648,663,347 103.70 64.23 64.29 64.42 64.11 64.60 10,079,616 64.354 -0.19%
2015-12-04 0 103.7 103.6 103.9 102.4 103.9 4,621,111 477,330,314 103.29 64.36 64.29 64.48 63.55 64.48 7,446,257 64.103 0.39%
2015-12-03 0 103.3 103.1 103.3 102.9 104.2 3,064,335 317,189,839 103.51 64.11 63.98 64.11 63.86 64.67 4,937,736 64.238 -0.29%
2015-12-02 0 103.6 103.5 103.6 102.9 104.2 4,991,563 517,302,911 103.64 64.29 64.23 64.29 63.86 64.67 8,043,187 64.316 0.29%
2015-12-01 0 103.3 103.4 103.6 101.6 103.6 6,685,405 687,339,318 102.81 64.11 64.17 64.29 63.05 64.29 10,772,570 63.805 1.57%
2015-11-30 0 101.7 101.4 101.9 101.0 102.5 8,615,464 877,147,555 101.81 63.11 62.93 63.24 62.68 63.61 13,882,583 63.183 0.49%
2015-11-27 0 101.2 101.1 101.4 101.1 103.3 5,286,491 537,814,461 101.73 62.80 62.74 62.93 62.74 64.11 8,518,421 63.135 -1.65%
2015-11-26 0 102.9 102.9 103.1 102.8 105.2 3,612,101 375,627,863 103.99 63.86 63.86 63.98 63.80 65.29 5,820,382 64.537 -0.68%
2015-11-25 0 103.6 103.5 103.8 102.9 105.1 5,449,317 566,734,048 104.00 64.29 64.23 64.42 63.86 65.22 8,780,792 64.542 -0.38%
2015-11-24 0 104.0 103.7 103.9 102.5 104.1 3,717,581 383,904,017 103.27 64.54 64.36 64.48 63.61 64.60 5,990,348 64.087 0.00%
2015-11-23 0 104.0 103.9 104.1 103.1 104.4 3,221,264 334,156,977 103.73 64.54 64.48 64.60 63.98 64.79 5,190,604 64.377 -0.48%
2015-11-20 0 104.5 104.4 104.5 102.3 104.5 4,013,550 415,924,796 103.63 64.85 64.79 64.85 63.49 64.85 6,467,259 64.312 0.67%
2015-11-19 0 103.8 103.7 103.8 103.0 104.2 4,970,850 514,848,384 103.57 64.42 64.36 64.42 63.92 64.67 8,009,811 64.277 1.76%
2015-11-18 0 102.0 101.8 101.9 101.7 102.7 4,499,140 460,188,470 102.28 63.30 63.18 63.24 63.11 63.74 7,249,718 63.477 0.00%
2015-11-17 0 102.0 102.0 102.1 101.7 103.1 4,849,015 495,550,004 102.20 63.30 63.30 63.36 63.11 63.98 7,813,491 63.422 0.99%
2015-11-16 0 101.0 100.9 101.0 100.5 101.3 5,168,718 521,925,789 100.98 62.68 62.62 62.68 62.37 62.87 8,328,647 62.666 -1.27%
2015-11-13 0 102.3 102.2 102.4 101.7 102.8 4,256,870 434,760,296 102.13 63.49 63.42 63.55 63.11 63.80 6,859,335 63.382 -1.54%
2015-11-12 0 103.9 103.8 103.9 102.2 104.5 4,680,163 483,199,105 103.24 64.48 64.42 64.48 63.42 64.85 7,541,410 64.073 1.76%
2015-11-11 0 102.1 102.0 102.2 101.5 103.6 3,529,870 361,576,468 102.43 63.36 63.30 63.42 62.99 64.29 5,687,879 63.570 0.20%
2015-11-10 0 101.9 101.7 101.9 101.7 102.9 6,533,306 667,797,092 102.21 63.24 63.11 63.24 63.11 63.86 10,527,484 63.434 -1.36%
2015-11-09 0 103.3 103.1 103.3 103.0 104.2 4,581,920 473,857,006 103.42 64.11 63.98 64.11 63.92 64.67 7,383,106 64.181 -0.77%
2015-11-06 0 104.1 104.0 104.1 103.6 104.4 3,538,425 367,966,712 103.99 64.60 64.54 64.60 64.29 64.79 5,701,664 64.537 -0.67%
2015-11-05 0 104.8 104.7 104.9 104.4 105.9 4,235,506 444,943,823 105.05 65.04 64.98 65.10 64.79 65.72 6,824,910 65.194 -0.95%
2015-11-04 0 105.8 105.7 105.8 104.3 107.0 6,185,945 655,929,494 106.04 65.66 65.60 65.66 64.73 66.40 9,967,762 65.805 1.54%
2015-11-03 0 104.2 104.1 104.3 103.8 105.4 3,722,651 389,837,620 104.72 64.67 64.60 64.73 64.42 65.41 5,998,517 64.989 0.48%
2015-11-02 0 103.7 103.9 104.0 103.3 105.9 7,057,369 735,368,131 104.20 64.36 64.48 64.54 64.11 65.72 11,371,937 64.665 -2.63%
2015-10-30 0 106.5 106.5 106.9 106.2 107.8 4,792,384 512,444,023 106.93 66.09 66.09 66.34 65.91 66.90 7,722,239 66.360 0.00%
2015-10-29 0 106.5 106.5 106.8 106.5 107.5 3,928,198 420,063,504 106.94 66.09 66.09 66.28 66.09 66.71 6,329,727 66.364 -0.65%
2015-10-28 0 107.2 107.0 107.3 107.0 108.5 3,324,403 357,856,357 107.65 66.53 66.40 66.59 66.40 67.33 5,356,798 66.804 -0.19%
2015-10-27 0 107.4 107.2 107.4 106.4 107.9 4,326,515 463,838,272 107.21 66.65 66.53 66.65 66.03 66.96 6,971,558 66.533 0.85%
2015-10-26 0 106.5 106.4 106.6 106.1 108.9 5,432,247 580,465,508 106.86 66.09 66.03 66.16 65.85 67.58 8,753,286 66.314 -1.57%
2015-10-23 0 108.2 108.0 108.2 108.0 109.5 5,702,692 619,677,030 108.66 67.15 67.02 67.15 67.02 67.96 9,189,069 67.436 0.65%
2015-10-22 0 107.5 107.6 107.7 105.6 108.1 5,808,742 620,608,315 106.84 66.71 66.78 66.84 65.53 67.09 9,359,953 66.305 1.03%
2015-10-20 0 106.4 106.4 106.5 106.1 107.3 3,585,647 382,157,994 106.58 66.03 66.03 66.09 65.85 66.59 5,777,755 66.143 -1.02%
2015-10-19 0 107.5 107.5 107.6 106.6 107.8 2,702,222 289,588,866 107.17 66.71 66.71 66.78 66.16 66.90 4,354,243 66.507 0.00%
2015-10-16 0 107.5 107.5 107.7 106.4 107.9 4,588,927 491,605,221 107.13 66.71 66.71 66.84 66.03 66.96 7,394,397 66.483 -0.19%
2015-10-15 0 107.7 107.6 107.8 105.5 107.9 6,334,325 678,384,966 107.10 66.84 66.78 66.90 65.47 66.96 10,206,855 66.464 1.60%
2015-10-14 0 106.0 105.8 106.0 104.6 106.1 4,656,218 490,404,273 105.32 65.78 65.66 65.78 64.91 65.85 7,502,827 65.363 0.38%
2015-10-13 0 105.6 105.5 105.6 104.3 106.3 6,334,342 667,695,995 105.41 65.53 65.47 65.53 64.73 65.97 10,206,882 65.416 0.76%
2015-10-12 0 104.8 104.7 104.8 102.6 104.9 6,145,487 640,274,903 104.19 65.04 64.98 65.04 63.67 65.10 9,902,570 64.657 2.34%
2015-10-09 0 102.4 102.2 102.5 102.2 104.2 4,397,189 454,111,525 103.27 63.55 63.42 63.61 63.42 64.67 7,085,439 64.091 -0.19%
2015-10-08 0 102.6 102.6 102.7 102.3 104.4 6,759,614 696,600,656 103.05 63.67 63.67 63.74 63.49 64.79 10,892,147 63.954 -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 64.60 64.60 64.79 63.42 64.79 26,968,384 63.702 0.19%
2015-10-06 0 103.9 103.5 103.8 103.0 105.3 4,859,703 504,544,361 103.82 64.48 64.23 64.42 63.92 65.35 7,830,713 64.431 0.00%
2015-10-05 0 103.9 103.8 103.9 103.3 104.6 3,464,522 360,298,899 104.00 64.48 64.42 64.48 64.11 64.91 5,582,580 64.540 0.48%
2015-10-02 0 103.4 103.3 103.4 102.0 103.5 9,627,856 987,632,625 102.58 64.17 64.11 64.17 63.30 64.23 15,513,907 63.661 3.19%
2015-09-30 0 100.2 100.5 100.7 99.80 101.4 7,425,386 746,403,400 100.52 62.18 62.37 62.49 61.94 62.93 11,964,943 62.383 1.62%
2015-09-29 0 98.60 98.50 98.55 98.50 99.70 10,099,796 998,761,107 98.889 61.19 61.13 61.16 61.13 61.87 16,274,371 61.370 -2.18%
2015-09-25 0 100.8 100.7 100.8 100.5 101.8 5,504,402 556,039,027 101.02 62.56 62.49 62.56 62.37 63.18 8,869,553 62.691 -0.10%
2015-09-24 0 100.9 100.8 100.9 100.7 102.8 6,744,687 682,762,326 101.23 62.62 62.56 62.62 62.49 63.80 10,868,094 62.823 -0.59%
2015-09-23 0 101.5 101.5 101.7 101.0 103.4 6,635,440 674,831,311 101.70 62.99 62.99 63.11 62.68 64.17 10,692,059 63.115 -1.65%
2015-09-22 0 103.2 103.0 103.2 103.0 104.9 6,416,442 665,814,449 103.77 64.05 63.92 64.05 63.92 65.10 10,339,175 64.397 0.39%
2015-09-21 0 103.5 103.5 103.7 101.7 104.2 7,070,184 730,413,854 103.31 63.80 63.80 63.92 62.69 64.23 11,470,162 63.679 -0.10%
2015-09-18 0 103.6 103.7 104.1 103.5 104.7 7,519,949 782,112,571 104.01 63.86 63.92 64.17 63.80 64.54 12,199,829 64.108 -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 63.92 63.92 64.04 63.12 65.83 15,925,943 64.540 -2.17%
2015-09-16 0 106.0 105.8 105.9 104.3 106.7 6,970,398 736,185,282 105.62 65.34 65.21 65.28 64.29 65.77 11,308,276 65.101 1.73%
2015-09-15 0 104.2 104.0 104.2 103.5 105.3 6,375,199 665,337,093 104.36 64.23 64.11 64.23 63.80 64.91 10,342,668 64.329 -0.86%
2015-09-14 0 105.1 105.0 105.2 104.2 106.2 6,545,182 688,021,657 105.12 64.78 64.72 64.85 64.23 65.46 10,618,436 64.795 0.19%
2015-09-11 0 104.9 104.8 105.2 104.6 109.5 9,022,013 957,836,234 106.17 64.66 64.60 64.85 64.48 67.50 14,636,670 65.441 -2.96%
2015-09-10 0 108.1 108.0 108.2 107.2 109.0 6,489,457 701,551,969 108.11 66.63 66.57 66.69 66.08 67.19 10,528,032 66.637 -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 67.74 67.56 67.80 65.34 68.91 29,282,198 67.253 6.08%
2015-09-08 0 103.6 103.5 103.6 100.5 104.8 6,639,050 681,858,411 102.70 63.86 63.80 63.86 61.95 64.60 10,770,721 63.307 2.57%
2015-09-07 0 101.0 101.0 101.2 100.6 102.8 4,919,908 499,287,245 101.48 62.26 62.26 62.38 62.01 63.37 7,981,708 62.554 -0.98%
2015-09-04 0 102.0 101.6 102.0 100.3 104.0 6,967,287 709,403,227 101.82 62.87 62.63 62.87 61.82 64.11 11,303,229 62.761 -0.58%
2015-09-02 0 102.6 102.4 102.5 101.0 103.5 7,448,068 764,542,229 102.65 63.24 63.12 63.18 62.26 63.80 12,083,214 63.273 1.38%
2015-09-01 0 101.2 101.0 101.2 100.9 103.6 7,067,486 721,652,898 102.11 62.38 62.26 62.38 62.19 63.86 11,465,785 62.940 -2.03%
2015-08-31 0 103.3 103.2 103.3 102.1 105.8 6,308,932 651,610,407 103.28 63.67 63.61 63.67 62.93 65.21 10,235,161 63.664 -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 64.48 64.41 64.60 64.41 65.83 19,578,158 65.049 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 64.04 64.04 64.17 62.87 64.72 18,905,570 63.557 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 61.82 61.76 61.82 61.02 63.12 26,285,645 62.049 -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 63.06 63.06 63.12 60.10 63.98 31,026,964 62.180 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 60.75 60.75 60.81 60.47 62.01 27,184,960 61.111 -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 63.30 63.18 63.24 62.87 63.92 23,894,579 63.283 -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 65.21 65.09 65.21 64.97 67.00 17,107,019 65.710 -2.67%
2015-08-19 0 108.7 108.7 109.0 108.5 113.0 7,088,215 779,950,007 110.03 67.00 67.00 67.19 66.88 69.65 11,499,414 67.825 -1.98%
2015-08-18 0 110.9 110.8 110.9 110.7 114.1 3,959,514 442,718,455 111.81 68.36 68.30 68.36 68.24 70.33 6,423,633 68.920 -1.95%
2015-08-17 0 113.1 112.9 113.0 112.5 114.3 2,544,171 288,495,300 113.39 69.71 69.59 69.65 69.34 70.45 4,127,481 69.896 -0.53%
2015-08-14 0 113.7 113.6 113.7 111.7 114.4 5,195,177 588,332,151 113.25 70.08 70.02 70.08 68.85 70.52 8,428,284 69.804 1.79%
2015-08-13 0 111.7 111.3 111.6 111.2 112.7 4,301,943 481,063,909 111.82 68.85 68.61 68.79 68.54 69.47 6,979,165 68.929 -0.09%
2015-08-12 0 111.8 111.6 111.7 111.5 114.1 6,674,804 749,659,972 112.31 68.91 68.79 68.85 68.73 70.33 10,828,726 69.229 -2.10%
2015-08-11 0 114.2 113.8 114.3 112.6 116.8 6,936,746 795,806,306 114.72 70.39 70.15 70.45 69.41 72.00 11,253,682 70.715 -1.47%
2015-08-10 0 115.9 115.6 115.9 113.8 116.3 4,490,617 517,648,321 115.27 71.44 71.26 71.44 70.15 71.69 7,285,257 71.054 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 71.07 71.13 71.32 70.58 71.75 14,408,608 71.346 0.96%
2015-08-06 0 114.2 114.1 114.4 112.5 114.7 4,406,474 500,641,693 113.62 70.39 70.33 70.52 69.34 70.70 7,148,749 70.032 0.97%
2015-08-05 0 113.1 113.1 113.3 112.9 115.0 3,349,163 381,779,487 113.99 69.71 69.71 69.84 69.59 70.89 5,433,443 70.265 -1.05%
2015-08-04 0 114.3 113.9 114.3 112.7 115.0 2,980,994 339,622,181 113.93 70.45 70.21 70.45 69.47 70.89 4,836,152 70.226 0.53%
2015-08-03 0 113.7 113.6 113.8 113.5 116.0 5,342,499 613,610,993 114.85 70.08 70.02 70.15 69.96 71.50 8,667,289 70.796 -1.22%
2015-07-31 0 115.1 114.7 115.1 112.6 115.5 5,442,957 620,978,121 114.09 70.95 70.70 70.95 69.41 71.19 8,830,265 70.324 2.40%
2015-07-30 0 112.4 112.3 112.4 112.2 113.8 4,051,794 458,078,645 113.06 69.28 69.22 69.28 69.16 70.15 6,573,341 69.687 0.63%
2015-07-29 0 111.7 111.5 111.9 111.3 113.1 5,766,823 646,912,576 112.18 68.85 68.73 68.97 68.61 69.71 9,355,682 69.146 -0.09%
2015-07-28 0 111.8 111.7 112.2 110.8 115.6 7,050,178 797,715,136 113.15 68.91 68.85 69.16 68.30 71.26 11,437,706 69.744 0.45%
2015-07-27 0 111.3 111.0 111.3 111.0 114.5 5,937,436 664,945,627 111.99 68.61 68.42 68.61 68.42 70.58 9,632,472 69.032 -2.88%
2015-07-24 0 114.6 114.6 114.8 114.0 115.4 3,877,494 444,518,066 114.64 70.64 70.64 70.76 70.27 71.13 6,290,570 70.664 0.17%
2015-07-23 0 114.4 114.4 114.7 114.2 115.8 4,304,820 495,618,147 115.13 70.52 70.52 70.70 70.39 71.38 6,983,833 70.966 -0.09%
2015-07-22 0 114.5 114.3 114.6 114.3 116.3 4,243,845 488,803,472 115.18 70.58 70.45 70.64 70.45 71.69 6,884,911 70.996 -0.78%
2015-07-21 0 115.4 115.1 115.3 114.8 116.4 4,551,888 526,361,156 115.64 71.13 70.95 71.07 70.76 71.75 7,384,658 71.278 0.35%
2015-07-20 0 115.0 115.1 115.3 114.1 116.3 3,888,088 447,795,481 115.17 70.89 70.95 71.07 70.33 71.69 6,307,757 70.991 -0.09%
2015-07-17 0 115.1 115.0 115.2 111.8 115.2 6,541,131 747,442,575 114.27 70.95 70.89 71.01 68.91 71.01 10,611,864 70.435 2.68%
2015-07-16 0 112.1 111.8 112.2 111.2 113.2 5,729,236 641,373,267 111.95 69.10 68.91 69.16 68.54 69.78 9,294,704 69.004 -0.09%
2015-07-15 0 112.2 112.1 112.4 111.0 113.0 7,342,132 823,109,874 112.11 69.16 69.10 69.28 68.42 69.65 11,911,351 69.103 0.18%
2015-07-14 0 112.0 112.0 112.3 111.0 113.0 8,209,290 917,095,961 111.71 69.04 69.04 69.22 68.42 69.65 13,318,166 68.861 -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 69.10 69.10 69.22 66.94 69.90 18,905,271 68.354 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 68.42 68.30 68.36 67.80 70.08 20,259,116 68.774 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 66.94 66.94 67.06 63.86 67.68 21,983,768 66.528 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 64.85 64.91 65.03 63.49 66.82 35,226,422 65.426 -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 67.80 67.80 67.93 66.63 68.61 17,100,037 67.748 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 67.13 67.13 67.31 66.57 69.96 25,001,911 67.693 -3.46%
2015-07-03 0 112.8 112.7 112.8 112.4 114.8 5,330,615 605,261,657 113.54 69.53 69.47 69.53 69.28 70.76 8,648,009 69.989 -0.88%
2015-07-02 0 113.8 113.6 113.7 112.9 115.0 8,668,737 986,640,774 113.82 70.15 70.02 70.08 69.59 70.89 14,063,540 70.156 -0.09%
2015-06-30 0 113.9 114.0 114.4 112.0 115.5 7,945,773 903,085,295 113.66 70.21 70.27 70.52 69.04 71.19 12,890,655 70.057 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 69.28 69.16 69.34 68.97 70.95 16,300,599 69.557 -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 70.39 70.15 70.33 70.15 71.81 14,315,003 70.933 -2.23%
2015-06-25 0 116.8 116.7 117.2 116.1 117.7 4,846,955 566,318,947 116.84 72.00 71.93 72.24 71.56 72.55 7,863,354 72.020 -0.85%
2015-06-24 0 117.8 117.7 118.0 117.0 118.8 6,767,940 798,218,004 117.94 72.61 72.55 72.73 72.12 73.23 10,979,823 72.699 -0.34%
2015-06-23 0 118.2 118.1 118.2 116.3 119.0 7,476,652 882,044,183 117.97 72.86 72.80 72.86 71.69 73.35 12,129,587 72.718 1.55%
2015-06-22 0 116.4 116.5 116.6 115.0 117.0 6,194,973 720,102,497 116.24 71.75 71.81 71.87 70.89 72.12 10,050,282 71.650 -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 72.00 71.69 72.06 70.33 72.12 14,805,933 71.523 2.46%
2015-06-18 0 114.0 113.4 114.0 113.0 114.5 3,671,808 417,447,026 113.69 70.27 69.90 70.27 69.65 70.58 5,956,879 70.078 0.35%
2015-06-17 0 113.6 113.5 113.8 112.1 114.2 6,698,536 757,966,751 113.15 70.02 69.96 70.15 69.10 70.39 10,867,227 69.748 0.62%
2015-06-16 0 112.9 112.8 112.9 112.0 113.8 7,925,048 894,914,342 112.92 69.59 69.53 69.59 69.04 70.15 12,857,032 69.605 0.71%
2015-06-15 0 112.1 112.0 112.1 111.5 113.0 8,698,031 975,292,131 112.13 69.10 69.04 69.10 68.73 69.65 14,111,065 69.115 -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 69.78 69.71 69.90 68.97 69.96 26,621,477 69.122 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 68.36 68.36 68.48 67.99 69.04 14,928,811 68.470 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 68.17 68.30 68.36 67.80 69.90 20,867,665 68.718 -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 69.04 68.91 68.97 68.24 69.90 14,635,171 68.901 -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 69.59 69.53 69.65 69.41 70.39 23,797,366 70.112 -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 70.45 70.45 70.58 69.65 72.30 25,016,973 70.942 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 70.45 70.27 70.58 69.41 72.92 51,328,050 70.853 -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 72.73 72.61 72.73 72.37 75.82 44,976,779 73.810 -3.99%
2015-06-02 0 122.9 122.7 123.1 121.8 124.7 7,161,879 882,980,185 123.29 75.76 75.63 75.88 75.08 76.86 11,618,921 75.995 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 75.63 75.63 75.69 74.65 76.06 13,251,164 75.567 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 74.58 74.28 74.34 73.72 75.45 20,169,916 74.835 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 74.58 74.40 74.58 72.12 76.13 35,145,526 74.448 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 72.86 72.86 73.23 69.96 77.05 39,627,567 74.468 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 56.09 56.26 56.30 55.82 59.42 52,862,613 57.495 -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 58.50 58.50 58.61 57.72 58.91 17,906,325 58.508 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 58.20 58.20 58.23 56.57 58.23 19,860,750 57.658 2.15%
2015-05-20 0 167.7 167.4 167.7 167.4 169.7 3,696,329 622,772,921 168.48 56.98 56.87 56.98 56.87 57.66 10,879,655 57.242 -0.53%
2015-05-19 0 168.6 168.4 168.7 167.1 169.4 1,851,481 311,893,286 168.46 57.28 57.21 57.32 56.77 57.55 5,449,589 57.232 0.66%
2015-05-18 0 167.5 167.2 167.5 165.1 169.3 4,255,849 713,581,350 167.67 56.91 56.81 56.91 56.09 57.52 12,526,528 56.966 -0.59%
2015-05-15 0 168.5 168.2 168.6 163.2 169.4 5,635,576 940,185,944 166.83 57.25 57.15 57.28 55.45 57.55 16,587,572 56.680 4.08%
2015-05-14 0 161.9 161.8 162.0 161.0 163.0 2,381,484 385,291,942 161.79 55.01 54.97 55.04 54.70 55.38 7,009,583 54.966 0.12%
2015-05-13 0 161.7 161.6 162.0 161.2 163.2 2,171,421 351,832,343 162.03 54.94 54.90 55.04 54.77 55.45 6,391,290 55.049 -0.19%
2015-05-12 0 162.0 161.8 162.0 161.8 163.3 2,377,645 386,463,482 162.54 55.04 54.97 55.04 54.97 55.48 6,998,283 55.223 -0.43%
2015-05-11 0 162.7 162.8 163.4 162.3 165.9 3,253,610 531,779,192 163.44 55.28 55.31 55.51 55.14 56.36 9,576,571 55.529 -0.31%
2015-05-08 0 163.2 163.0 163.1 161.4 164.1 2,968,153 484,163,014 163.12 55.45 55.38 55.41 54.84 55.75 8,736,366 55.419 1.24%
2015-05-07 0 161.2 161.0 161.2 160.1 165.0 6,060,440 981,318,414 161.92 54.77 54.70 54.77 54.39 56.06 17,838,103 55.012 -2.48%
2015-05-06 0 165.3 165.4 165.5 165.2 167.3 3,989,150 662,739,342 166.14 56.16 56.19 56.23 56.13 56.84 11,741,535 56.444 -0.66%
2015-05-05 0 166.4 166.3 166.5 165.6 170.5 3,550,429 594,859,893 167.55 56.53 56.50 56.57 56.26 57.93 10,450,218 56.923 -1.83%
2015-05-04 0 169.5 169.1 169.3 168.2 170.4 3,762,537 637,302,491 169.38 57.59 57.45 57.52 57.15 57.89 11,074,530 57.547 0.59%
2015-04-30 0 168.5 168.5 168.9 166.8 169.0 3,117,669 523,904,752 168.04 57.25 57.25 57.38 56.67 57.42 9,176,446 57.092 -0.12%
2015-04-29 0 168.7 168.3 168.7 166.7 168.7 4,361,782 733,027,843 168.06 57.32 57.18 57.32 56.64 57.32 12,838,328 57.097 0.66%
2015-04-28 0 167.6 167.5 167.6 167.2 168.5 3,290,903 552,159,466 167.78 56.94 56.91 56.94 56.81 57.25 9,686,338 57.004 -0.65%
2015-04-27 0 168.7 168.4 168.8 167.3 168.9 3,583,622 602,516,674 168.13 57.32 57.21 57.35 56.84 57.38 10,547,917 57.122 0.42%
2015-04-24 0 168.0 167.6 168.0 164.3 168.1 3,620,359 600,550,999 165.88 57.08 56.94 57.08 55.82 57.11 10,656,048 56.358 1.76%
2015-04-23 0 165.1 165.0 165.3 165.0 167.2 5,277,110 876,884,382 166.17 56.09 56.06 56.16 56.06 56.81 15,532,475 56.455 -1.32%
2015-04-22 0 167.3 167.2 167.7 167.1 168.9 4,102,663 687,942,339 167.68 56.84 56.81 56.98 56.77 57.38 12,075,646 56.969 -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 57.38 57.38 57.45 55.55 57.52 23,670,301 56.644 2.67%
2015-04-20 1 - - - - - 0 0 - 55.89 - - - - 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 55.89 55.85 56.02 55.75 56.30 12,559,353 56.017 -0.36%
2015-04-16 0 165.1 164.9 165.2 164.2 166.7 4,601,871 760,537,525 165.27 56.09 56.02 56.13 55.79 56.64 13,544,998 56.149 -0.54%
2015-04-15 0 166.0 165.8 165.9 165.8 168.8 5,812,237 972,210,423 167.27 56.40 56.33 56.36 56.33 57.35 17,107,551 56.829 -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 57.45 57.45 57.55 56.74 57.76 22,275,860 57.369 -1.46%
2015-04-13 0 171.6 171.4 171.6 166.7 171.8 5,796,691 981,252,431 169.28 58.30 58.23 58.30 56.64 58.37 17,061,793 57.512 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 56.94 56.87 56.98 55.72 57.08 23,989,188 56.632 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 56.30 56.23 56.33 53.51 56.40 40,836,336 54.784 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 53.44 53.44 53.54 53.34 54.53 26,065,252 53.772 -1.32%
2015-04-02 0 159.4 159.3 159.7 159.1 160.9 2,836,215 452,925,647 159.69 54.16 54.12 54.26 54.05 54.67 8,348,024 54.255 0.13%
2015-04-01 0 159.2 159.0 159.4 158.0 160.0 2,859,538 455,594,499 159.32 54.09 54.02 54.16 53.68 54.36 8,416,672 54.130 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 53.95 53.99 54.02 53.48 55.04 20,542,528 53.968 -1.06%
2015-03-30 0 160.5 160.6 160.7 158.2 160.7 5,748,951 915,934,471 159.32 54.53 54.56 54.60 53.75 54.60 16,921,277 54.129 2.03%
2015-03-27 0 157.3 157.1 157.4 156.0 157.4 2,845,767 446,799,087 157.00 53.44 53.37 53.48 53.00 53.48 8,376,139 53.342 0.70%
2015-03-26 0 156.2 155.6 156.2 154.0 157.3 4,446,880 694,435,166 156.16 53.07 52.86 53.07 52.32 53.44 13,088,803 53.056 0.97%
2015-03-25 0 154.7 154.7 154.8 151.1 155.0 5,363,763 827,179,935 154.22 52.56 52.56 52.59 51.34 52.66 15,787,527 52.395 2.18%
2015-03-24 0 151.4 151.4 151.8 150.6 152.1 2,273,318 344,374,147 151.49 51.44 51.44 51.57 51.17 51.68 6,691,211 51.467 0.53%
2015-03-23 0 150.6 150.6 151.0 150.2 152.0 3,911,704 589,671,690 150.75 51.17 51.17 51.30 51.03 51.64 11,513,583 51.215 -0.66%
2015-03-20 0 151.6 151.3 152.0 151.2 153.0 3,081,098 468,633,175 152.10 51.51 51.40 51.64 51.37 51.98 9,068,804 51.675 -0.52%
2015-03-19 0 152.4 152.3 152.5 152.2 154.4 4,190,229 640,732,389 152.91 51.78 51.74 51.81 51.71 52.46 12,333,385 51.951 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 51.47 51.37 51.47 51.13 51.88 20,098,009 51.521 0.94%
2015-03-17 1 - - - - - 0 0 - 50.99 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 50.99 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 50.99 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 50.99 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 50.99 - - - - 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 50.99 50.96 51.02 50.62 51.19 20,532,825 50.957 0.39%
2015-03-09 0 152.5 152.5 152.7 150.7 152.7 4,183,162 635,634,685 151.95 50.79 50.79 50.86 50.19 50.86 12,560,010 50.608 0.20%
2015-03-06 0 152.2 152.0 152.3 152.0 154.0 4,200,486 640,380,951 152.45 50.69 50.62 50.72 50.62 51.29 12,612,026 50.775 -0.65%
2015-03-05 0 153.2 153.2 153.5 152.6 154.3 4,611,487 706,132,653 153.12 51.02 51.02 51.12 50.82 51.39 13,846,063 50.999 -0.71%
2015-03-04 0 154.3 153.9 154.3 153.8 157.0 4,213,860 655,329,257 155.52 51.39 51.26 51.39 51.22 52.29 12,652,182 51.796 -1.03%
2015-03-03 0 155.9 155.8 155.9 155.8 158.5 4,998,183 783,297,607 156.72 51.92 51.89 51.92 51.89 52.79 15,007,124 52.195 -0.32%
2015-03-02 0 156.4 156.3 156.5 153.8 156.5 5,604,872 872,517,239 155.67 52.09 52.06 52.12 51.22 52.12 16,828,717 51.847 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 51.12 50.92 51.12 50.82 51.96 26,207,012 51.632 0.33%
2015-02-26 0 153.0 152.9 153.0 151.1 153.6 3,886,291 592,720,363 152.52 50.96 50.92 50.96 50.32 51.16 11,668,650 50.796 0.66%
2015-02-25 0 152.0 152.0 152.1 148.3 153.0 2,982,979 453,815,909 152.14 50.62 50.62 50.66 49.39 50.96 8,956,442 50.669 0.46%
2015-02-24 0 151.3 151.2 151.4 151.0 152.4 3,141,412 475,599,108 151.40 50.39 50.36 50.42 50.29 50.76 9,432,139 50.423 -0.72%
2015-02-23 0 152.4 152.3 152.7 151.0 152.9 3,708,927 564,232,044 152.13 50.76 50.72 50.86 50.29 50.92 11,136,112 50.667 0.26%
2015-02-18 0 152.0 152.0 152.3 151.8 152.8 2,451,020 372,640,654 152.03 50.62 50.62 50.72 50.56 50.89 7,359,226 50.636 0.13%
2015-02-17 0 151.8 151.7 152.0 150.2 152.0 2,594,568 393,176,515 151.54 50.56 50.52 50.62 50.02 50.62 7,790,232 50.470 0.20%
2015-02-16 0 151.5 151.5 151.8 150.0 151.8 2,695,648 407,625,605 151.22 50.46 50.46 50.56 49.96 50.56 8,093,726 50.363 1.07%
2015-02-13 0 149.9 149.8 150.2 149.1 151.0 4,037,561 604,798,047 149.79 49.92 49.89 50.02 49.66 50.29 12,122,841 49.889 0.60%
2015-02-12 0 149.0 149.0 149.3 148.9 151.5 5,036,549 752,434,013 149.39 49.63 49.63 49.72 49.59 50.46 15,122,318 49.757 -1.26%
2015-02-11 0 150.9 150.8 151.0 148.9 151.0 5,670,902 850,665,062 150.01 50.26 50.22 50.29 49.59 50.29 17,026,973 49.960 1.28%
2015-02-10 0 149.0 149.1 149.3 147.8 149.5 3,272,016 487,220,920 148.91 49.63 49.66 49.72 49.23 49.79 9,824,280 49.594 0.34%
2015-02-09 0 148.5 148.2 148.6 148.1 149.7 3,001,763 446,390,751 148.71 49.46 49.36 49.49 49.33 49.86 9,012,841 49.528 -1.07%
2015-02-06 0 150.1 150.0 150.1 147.0 150.3 6,082,716 908,246,140 149.32 49.99 49.96 49.99 48.96 50.06 18,263,451 49.730 2.46%
2015-02-05 0 146.5 146.3 146.5 145.8 148.9 3,844,596 564,500,859 146.83 48.79 48.73 48.79 48.56 49.59 11,543,461 48.902 -0.61%
2015-02-04 0 147.4 147.5 147.6 147.1 148.9 4,063,865 601,258,360 147.95 49.09 49.13 49.16 48.99 49.59 12,201,819 49.276 -0.94%
2015-02-03 0 148.8 148.9 149.0 147.9 149.6 4,174,299 621,093,404 148.79 49.56 49.59 49.63 49.26 49.82 12,533,399 49.555 -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 49.82 49.79 49.86 49.09 50.49 26,123,888 49.758 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 49.46 49.43 49.46 48.63 49.49 28,002,217 49.192 2.13%
2015-01-29 0 145.4 145.4 145.7 143.8 145.8 2,437,465 353,609,775 145.07 48.43 48.43 48.53 47.89 48.56 7,318,527 48.317 0.07%
2015-01-28 0 145.3 145.2 145.3 144.1 146.4 3,986,473 579,178,449 145.29 48.39 48.36 48.39 47.99 48.76 11,969,448 48.388 0.76%
2015-01-27 0 144.2 144.2 144.4 144.2 145.4 3,387,715 490,143,111 144.68 48.03 48.03 48.09 48.03 48.43 10,171,668 48.187 -0.83%
2015-01-26 0 145.4 145.3 145.4 144.4 145.6 5,339,470 774,307,386 145.02 48.43 48.39 48.43 48.09 48.49 16,031,843 48.298 -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 48.56 48.53 48.66 47.49 48.99 52,292,771 48.420 3.04%
2015-01-22 0 141.5 141.2 141.3 140.1 141.8 4,293,902 606,030,063 141.14 47.13 47.03 47.06 46.66 47.23 12,892,509 47.006 0.64%
2015-01-21 0 140.6 140.4 140.8 140.2 141.3 3,893,840 548,095,913 140.76 46.83 46.76 46.89 46.69 47.06 11,691,316 46.881 -0.28%
2015-01-20 0 141.0 140.7 141.0 139.0 141.2 5,296,153 742,835,868 140.26 46.96 46.86 46.96 46.29 47.03 15,901,783 46.714 0.50%
2015-01-19 0 140.3 140.1 140.4 140.0 142.5 6,472,321 914,930,321 141.36 46.73 46.66 46.76 46.63 47.46 19,433,247 47.081 -0.57%
2015-01-16 0 141.1 141.1 141.3 140.9 143.5 5,834,373 829,609,819 142.19 46.99 46.99 47.06 46.93 47.79 17,517,798 47.358 -1.05%
2015-01-15 0 142.6 142.4 142.5 142.0 143.1 6,564,347 935,067,110 142.45 47.49 47.43 47.46 47.29 47.66 19,709,556 47.442 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 47.43 47.36 47.46 47.36 47.79 21,728,316 47.525 -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 47.76 47.79 47.86 47.39 47.96 40,931,005 47.669 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 47.69 47.63 47.66 46.99 50.06 84,116,626 47.816 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 41.57 41.57 41.60 41.50 42.16 24,686,049 41.888 -0.64%
2015-01-08 0 125.6 125.5 125.6 125.5 128.0 4,898,683 618,978,252 126.36 41.83 41.80 41.83 41.80 42.63 14,708,373 42.083 -0.24%
2015-01-07 0 125.9 125.9 126.0 125.1 127.1 7,394,907 930,904,546 125.88 41.93 41.93 41.96 41.67 42.33 22,203,326 41.926 -0.87%
2015-01-06 0 127.0 127.0 127.2 125.7 129.9 6,045,123 768,066,557 127.06 42.30 42.30 42.36 41.86 43.26 18,150,578 42.316 -2.61%
2015-01-05 0 130.4 130.4 130.5 129.4 131.4 2,949,559 385,374,648 130.66 43.43 43.43 43.46 43.10 43.76 8,856,098 43.515 -0.99%
2015-01-02 0 131.7 131.7 131.8 130.2 132.3 2,331,309 306,729,319 131.57 43.86 43.86 43.90 43.36 44.06 6,999,792 43.820 1.07%
2014-12-31 0 130.3 130.1 130.5 130.0 130.6 735,437 95,843,928 130.32 43.40 43.33 43.46 43.30 43.50 2,208,161 43.404 0.08%
2014-12-30 0 130.2 129.9 130.1 129.8 132.4 2,398,222 312,319,118 130.23 43.36 43.26 43.33 43.23 44.10 7,200,700 43.373 -1.14%
2014-12-29 0 131.7 131.7 132.1 130.5 132.8 2,075,340 274,024,427 132.04 43.86 43.86 44.00 43.46 44.23 6,231,241 43.976 1.31%
2014-12-24 0 130.0 130.2 130.4 130.0 130.9 810,463 105,585,612 130.28 43.30 43.36 43.43 43.30 43.60 2,433,428 43.390 0.08%
2014-12-23 0 129.9 129.8 129.9 128.8 130.7 1,664,074 216,109,335 129.87 43.26 43.23 43.26 42.90 43.53 4,996,409 43.253 0.15%
2014-12-22 0 129.7 129.9 130.2 129.6 131.5 2,099,679 273,861,272 130.43 43.20 43.26 43.36 43.16 43.80 6,304,320 43.440 0.15%
2014-12-19 0 129.5 129.5 129.8 129.3 131.1 4,014,229 522,431,092 130.14 43.13 43.13 43.23 43.06 43.66 12,052,786 43.345 1.41%
2014-12-18 0 127.7 127.8 128.0 126.8 129.3 3,963,143 507,314,170 128.01 42.53 42.56 42.63 42.23 43.06 11,899,400 42.634 1.43%
2014-12-17 0 125.9 125.7 126.0 125.4 127.8 5,420,488 684,208,943 126.23 41.93 41.86 41.96 41.76 42.56 16,275,101 42.040 -1.25%
2014-12-16 0 127.5 126.8 126.9 126.8 133.0 5,826,267 751,356,206 128.96 42.46 42.23 42.26 42.23 44.30 17,493,459 42.951 -1.32%
2014-12-15 0 129.2 129.5 129.6 128.0 131.1 4,375,301 565,311,995 129.21 43.03 43.13 43.16 42.63 43.66 13,136,911 43.032 -1.90%
2014-12-12 0 131.7 131.6 131.7 131.3 134.0 3,728,234 493,197,709 132.29 43.86 43.83 43.86 43.73 44.63 11,194,082 44.059 -0.83%
2014-12-11 0 132.8 132.9 133.0 132.1 133.7 4,262,635 566,066,497 132.80 44.23 44.26 44.30 44.00 44.53 12,798,629 44.229 -1.92%
2014-12-10 0 135.4 135.1 135.4 135.0 136.5 2,980,660 403,906,627 135.51 45.10 45.00 45.10 44.96 45.46 8,949,479 45.132 -0.44%
2014-12-09 0 136.0 135.8 135.9 135.2 139.1 3,987,842 543,850,690 136.38 45.30 45.23 45.26 45.03 46.33 11,973,559 45.421 -1.66%
2014-12-08 0 138.3 138.2 138.3 138.2 140.5 2,507,786 348,655,155 139.03 46.06 46.03 46.06 46.03 46.79 7,529,667 46.304 -0.72%
2014-12-05 0 139.3 139.1 139.5 138.5 140.5 4,023,525 561,543,144 139.56 46.39 46.33 46.46 46.13 46.79 12,080,698 46.483 1.38%
2014-12-04 0 137.4 137.1 137.5 136.7 139.0 3,177,106 437,076,672 137.57 45.76 45.66 45.79 45.53 46.29 9,539,311 45.818 -0.22%
2014-12-03 0 137.7 137.4 137.7 137.4 140.2 2,977,560 412,071,994 138.39 45.86 45.76 45.86 45.76 46.69 8,940,171 46.092 -0.65%
2014-12-02 0 138.6 138.4 138.5 137.0 139.3 3,263,620 451,197,358 138.25 46.16 46.09 46.13 45.63 46.39 9,799,071 46.045 0.51%
2014-12-01 0 137.9 137.7 137.8 136.1 141.7 7,177,444 997,395,842 138.96 45.93 45.86 45.89 45.33 47.19 21,550,390 46.282 -3.09%
2014-11-28 0 142.3 142.4 142.7 141.9 144.5 3,852,718 550,632,473 142.92 47.39 47.43 47.53 47.26 48.13 11,567,847 47.600 -0.70%
2014-11-27 0 143.3 143.3 143.5 142.2 145.0 3,750,319 537,734,922 143.38 47.73 47.73 47.79 47.36 48.29 11,260,392 47.755 -0.49%
2014-11-26 0 144.0 144.2 144.3 142.2 144.5 3,375,623 484,492,247 143.53 47.96 48.03 48.06 47.36 48.13 10,135,362 47.802 0.28%
2014-11-25 0 143.6 143.5 143.9 141.9 143.9 3,327,436 475,000,042 142.75 47.83 47.79 47.93 47.26 47.93 9,990,679 47.544 0.42%
2014-11-24 0 143.0 142.9 143.0 139.0 143.7 6,600,584 938,429,387 142.17 47.63 47.59 47.63 46.29 47.86 19,818,358 47.352 3.55%
2014-11-21 0 138.1 138.0 138.3 136.9 138.3 1,436,721 197,662,935 137.58 45.99 45.96 46.06 45.60 46.06 4,313,778 45.821 0.22%
2014-11-20 0 137.8 137.7 137.9 137.5 138.7 1,765,388 243,809,563 138.11 45.89 45.86 45.93 45.79 46.19 5,300,605 45.997 0.22%
2014-11-19 0 137.5 137.2 137.3 137.2 138.6 1,926,366 265,442,464 137.79 45.79 45.70 45.73 45.70 46.16 5,783,944 45.893 -0.51%
2014-11-18 0 138.2 138.2 138.3 138.1 140.4 2,360,728 328,768,695 139.27 46.03 46.03 46.06 45.99 46.76 7,088,123 46.383 -0.93%
2014-11-17 0 139.5 139.6 139.9 139.3 142.2 2,206,421 309,412,240 140.23 46.46 46.49 46.59 46.39 47.36 6,624,814 46.705 -0.64%
2014-11-14 0 140.4 140.4 140.8 139.7 141.0 2,676,970 375,517,373 140.28 46.76 46.76 46.89 46.53 46.96 8,037,645 46.720 1.01%
2014-11-13 0 139.0 139.0 139.3 138.0 139.3 2,519,811 349,438,929 138.68 46.29 46.29 46.39 45.96 46.39 7,565,773 46.187 0.65%
2014-11-12 0 138.1 137.8 138.2 136.9 138.3 2,184,447 301,045,446 137.81 45.99 45.89 46.03 45.60 46.06 6,558,837 45.899 -0.07%
2014-11-11 0 138.2 138.1 138.4 136.9 140.2 3,177,763 439,470,809 138.30 46.03 45.99 46.09 45.60 46.69 9,541,284 46.060 -0.29%
2014-11-10 0 138.6 138.1 138.6 137.8 140.5 4,883,858 678,980,691 139.03 46.16 45.99 46.16 45.89 46.79 14,663,861 46.303 2.44%
2014-11-07 0 135.3 135.1 135.4 134.1 136.2 2,116,385 285,751,141 135.02 45.06 45.00 45.10 44.66 45.36 6,354,480 44.968 0.45%
2014-11-06 0 134.7 134.6 134.8 134.4 136.4 2,698,804 365,785,779 135.54 44.86 44.83 44.90 44.76 45.43 8,103,202 45.141 0.30%
2014-11-05 0 134.3 134.1 134.5 133.6 135.5 3,113,379 417,985,053 134.25 44.73 44.66 44.80 44.50 45.13 9,347,970 44.714 -0.89%
2014-11-04 0 135.5 135.5 135.6 135.0 137.9 4,320,999 588,822,550 136.27 45.13 45.13 45.16 44.96 45.93 12,973,868 45.385 -1.67%
2014-11-03 0 137.8 137.6 137.8 136.0 138.6 2,667,208 367,576,041 137.81 45.89 45.83 45.89 45.30 46.16 8,008,334 45.899 0.15%
2014-10-31 0 137.6 137.5 137.9 136.3 137.9 3,308,122 453,446,855 137.07 45.83 45.79 45.93 45.40 45.93 9,932,689 45.652 0.66%
2014-10-30 0 136.7 136.6 136.9 135.8 137.2 2,615,950 357,266,361 136.57 45.53 45.50 45.60 45.23 45.70 7,854,431 45.486 0.59%
2014-10-29 0 135.9 135.9 136.1 134.1 136.5 3,676,783 499,590,401 135.88 45.26 45.26 45.33 44.66 45.46 11,039,599 45.254 1.19%
2014-10-28 0 134.3 134.3 134.5 132.3 134.6 3,507,352 466,998,626 133.15 44.73 44.73 44.80 44.06 44.83 10,530,880 44.346 1.28%
2014-10-27 0 132.6 132.5 132.8 131.8 134.0 2,352,511 311,556,756 132.44 44.16 44.13 44.23 43.90 44.63 7,063,452 44.108 -0.60%
2014-10-24 0 133.4 133.0 133.4 132.1 134.0 2,105,138 279,800,261 132.91 44.43 44.30 44.43 44.00 44.63 6,320,710 44.267 -0.15%
2014-10-23 0 133.6 133.5 133.8 132.6 134.5 6,053,155 806,937,328 133.31 44.50 44.46 44.56 44.16 44.80 18,174,694 44.399 0.38%
2014-10-22 0 133.1 133.1 133.3 131.5 133.9 6,054,220 800,992,947 132.30 44.33 44.33 44.40 43.80 44.60 18,177,892 44.064 2.38%
2014-10-21 0 130.0 130.0 130.2 129.0 131.5 4,002,395 521,012,986 130.18 43.30 43.30 43.36 42.96 43.80 12,017,255 43.355 0.08%
2014-10-20 0 129.9 129.7 130.1 129.6 132.0 1,873,437 244,303,483 130.40 43.26 43.20 43.33 43.16 43.96 5,625,024 43.432 -0.84%
2014-10-17 0 131.0 130.7 131.1 130.0 132.0 3,842,193 503,706,831 131.10 43.63 43.53 43.66 43.30 43.96 11,536,245 43.663 1.31%
2014-10-16 0 129.3 129.2 129.4 129.0 130.8 3,659,049 476,151,556 130.13 43.06 43.03 43.10 42.96 43.56 10,986,353 43.340 -1.82%
2014-10-15 0 131.7 131.6 132.0 131.3 132.8 2,022,543 267,076,423 132.05 43.86 43.83 43.96 43.73 44.23 6,072,717 43.980 0.46%
2014-10-14 0 131.1 131.0 131.3 130.5 133.2 3,180,794 419,115,936 131.76 43.66 43.63 43.73 43.46 44.36 9,550,384 43.885 0.15%
2014-10-13 0 130.9 130.5 131.0 129.6 132.9 3,634,323 475,545,120 130.85 43.60 43.46 43.63 43.16 44.26 10,912,112 43.580 0.31%
2014-10-10 0 130.5 130.4 130.5 130.1 132.0 2,046,794 267,880,913 130.88 43.46 43.43 43.46 43.33 43.96 6,145,531 43.590 -1.44%
2014-10-09 0 132.4 132.1 132.6 131.3 132.9 2,178,351 288,100,805 132.26 44.10 44.00 44.16 43.73 44.26 6,540,533 44.049 1.30%
2014-10-08 0 130.7 130.6 130.7 130.5 132.3 2,694,772 352,957,551 130.98 43.53 43.50 43.53 43.46 44.06 8,091,096 43.623 -1.28%
2014-10-07 0 132.4 132.3 132.7 132.0 133.0 4,302,030 569,613,196 132.41 44.10 44.06 44.20 43.96 44.30 12,916,913 44.098 1.07%
2014-10-06 0 131.0 130.8 131.0 128.6 131.6 5,734,813 749,345,428 130.67 43.63 43.56 43.63 42.83 43.83 17,218,867 43.519 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 42.66 42.56 42.60 41.63 42.83 24,253,242 42.162 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 42.60 42.50 42.56 41.63 42.80 25,772,927 42.172 -1.39%
2014-09-29 0 129.7 129.6 129.7 129.6 133.3 6,832,945 890,666,326 130.35 43.20 43.16 43.20 43.16 44.40 20,516,026 43.413 -3.71%
2014-09-26 0 134.7 134.6 134.7 134.1 135.5 2,045,919 275,196,000 134.51 44.86 44.83 44.86 44.66 45.13 6,142,904 44.799 -0.66%
2014-09-25 0 135.6 135.5 135.6 135.1 136.9 2,441,829 331,931,034 135.94 45.16 45.13 45.16 45.00 45.60 7,331,630 45.274 0.30%
2014-09-24 0 135.2 135.2 135.5 134.5 135.8 2,346,856 317,534,320 135.30 45.03 45.03 45.13 44.80 45.23 7,046,472 45.063 0.37%
2014-09-23 0 134.7 134.6 135.0 133.2 135.3 3,155,404 424,564,001 134.55 44.86 44.83 44.96 44.36 45.06 9,474,151 44.813 -0.37%
2014-09-22 0 135.2 135.1 135.3 135.0 136.9 2,625,091 356,001,614 135.61 45.03 45.00 45.06 44.96 45.60 7,881,877 45.167 -1.24%
2014-09-19 0 136.9 136.8 137.2 135.0 137.5 4,056,227 552,652,865 136.25 45.60 45.56 45.70 44.96 45.79 12,178,886 45.378 0.81%
2014-09-18 0 135.8 135.8 136.1 135.6 138.1 2,815,656 383,622,780 136.25 45.23 45.23 45.33 45.16 45.99 8,454,052 45.377 -1.16%
2014-09-17 0 137.4 137.3 137.6 137.3 139.8 3,062,243 424,545,162 138.64 45.76 45.73 45.83 45.73 46.56 9,194,433 46.174 -0.22%
2014-09-16 0 137.7 137.6 137.7 137.5 139.9 1,907,931 263,955,643 138.35 45.86 45.83 45.86 45.79 46.59 5,728,593 46.077 -0.36%
2014-09-15 0 138.2 138.2 138.3 138.0 139.8 2,243,228 311,532,756 138.88 46.03 46.03 46.06 45.96 46.56 6,735,328 46.254 -0.65%
2014-09-12 0 139.1 139.2 139.3 138.5 140.4 1,983,231 276,223,715 139.28 46.33 46.36 46.39 46.13 46.76 5,954,683 46.388 -0.36%
2014-09-11 0 139.6 139.3 139.7 139.1 140.6 2,853,369 398,281,933 139.58 46.49 46.39 46.53 46.33 46.83 8,567,286 46.489 0.72%
2014-09-10 0 138.6 138.4 139.0 138.4 140.8 3,716,260 517,743,331 139.32 46.16 46.09 46.29 46.09 46.89 11,158,130 46.401 -1.91%
2014-09-08 0 141.3 141.1 141.3 141.1 142.9 2,815,488 398,520,370 141.55 47.06 46.99 47.06 46.99 47.59 8,453,547 47.142 -0.28%
2014-09-05 0 141.7 141.7 141.8 141.5 143.0 5,037,789 715,632,831 142.05 47.19 47.19 47.23 47.13 47.63 15,126,041 47.311 -1.19%
2014-09-04 0 143.4 143.1 143.3 142.0 144.3 5,000,720 716,651,642 143.31 47.76 47.66 47.73 47.29 48.06 15,014,741 47.730 -1.38%
2014-09-03 0 145.4 145.2 145.5 141.2 145.8 6,817,105 979,018,917 143.61 48.43 48.36 48.46 47.03 48.56 20,468,466 47.831 2.83%
2014-09-02 0 141.4 141.3 141.4 141.0 142.7 1,732,831 245,559,868 141.71 47.09 47.06 47.09 46.96 47.53 5,202,853 47.197 -0.14%
2014-09-01 0 141.6 141.4 141.5 140.2 142.6 2,351,461 332,780,467 141.52 47.16 47.09 47.13 46.69 47.49 7,060,299 47.134 0.67%
2014-08-29 0 141.3 141.1 141.4 140.7 143.4 5,828,205 826,316,511 141.78 46.85 46.78 46.88 46.65 47.54 17,578,649 47.007 -1.46%
2014-08-28 0 143.4 143.0 143.1 143.0 146.5 3,471,077 501,451,511 144.47 47.54 47.41 47.44 47.41 48.57 10,469,235 47.898 -1.85%
2014-08-27 0 146.1 145.9 146.1 145.2 148.4 2,400,237 352,034,616 146.67 48.44 48.37 48.44 48.14 49.20 7,239,437 48.627 -1.02%
2014-08-26 0 147.6 147.5 147.8 146.6 148.1 2,389,669 352,451,965 147.49 48.94 48.90 49.00 48.61 49.10 7,207,563 48.900 -0.27%
2014-08-25 0 148.0 147.9 148.4 145.5 148.5 2,423,442 357,747,922 147.62 49.07 49.04 49.20 48.24 49.24 7,309,427 48.943 1.37%
2014-08-22 0 146.0 145.8 146.1 145.5 148.8 3,166,699 463,750,599 146.45 48.41 48.34 48.44 48.24 49.33 9,551,190 48.554 -0.61%
2014-08-21 0 146.9 146.5 147.1 146.5 148.8 3,779,568 557,957,706 147.62 48.70 48.57 48.77 48.57 49.33 11,399,685 48.945 -0.47%
2014-08-20 0 147.6 147.3 147.4 146.0 149.4 4,531,848 671,479,029 148.17 48.94 48.84 48.87 48.41 49.53 13,668,663 49.125 0.68%
2014-08-19 0 146.6 146.4 146.5 144.0 146.8 2,648,210 386,341,184 145.89 48.61 48.54 48.57 47.74 48.67 7,987,357 48.369 1.81%
2014-08-18 0 144.0 144.0 144.1 142.3 144.4 2,600,449 372,981,120 143.43 47.74 47.74 47.78 47.18 47.88 7,843,304 47.554 -0.35%
2014-08-15 0 144.5 144.4 144.9 144.0 145.9 2,162,853 313,571,758 144.98 47.91 47.88 48.04 47.74 48.37 6,523,455 48.068 0.21%
2014-08-14 0 144.2 144.2 144.3 143.8 146.0 2,416,756 350,421,346 145.00 47.81 47.81 47.84 47.68 48.41 7,289,261 48.074 -0.76%
2014-08-13 0 145.3 145.2 145.5 144.3 145.7 2,154,598 312,640,328 145.10 48.17 48.14 48.24 47.84 48.31 6,498,557 48.109 0.00%
2014-08-12 0 145.3 144.9 145.4 143.0 145.4 3,010,911 435,349,567 144.59 48.17 48.04 48.21 47.41 48.21 9,081,312 47.939 1.11%
2014-08-11 0 143.7 143.7 143.8 140.9 144.2 3,554,552 508,321,507 143.01 47.64 47.64 47.68 46.72 47.81 10,721,006 47.414 2.72%
2014-08-08 0 139.9 139.8 139.9 139.7 143.2 5,917,505 837,389,897 141.51 46.38 46.35 46.38 46.32 47.48 17,847,990 46.918 -2.24%
2014-08-07 0 143.1 142.9 143.2 141.5 143.8 3,325,571 475,379,861 142.95 47.44 47.38 47.48 46.91 47.68 10,030,369 47.394 -0.07%
2014-08-06 0 143.2 143.2 143.3 142.3 143.5 1,813,872 258,929,313 142.75 47.48 47.48 47.51 47.18 47.58 5,470,882 47.329 0.14%
2014-08-05 0 143.0 142.7 143.1 142.4 144.6 3,452,593 494,577,895 143.25 47.41 47.31 47.44 47.21 47.94 10,413,484 47.494 -0.42%
2014-08-04 0 143.6 143.6 143.8 142.3 144.5 4,820,766 691,008,739 143.34 47.61 47.61 47.68 47.18 47.91 14,540,078 47.524 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 47.61 47.51 47.54 47.18 49.57 45,196,327 48.316 -4.71%
2014-07-31 0 150.7 150.6 151.2 149.2 151.4 5,328,729 801,290,363 150.37 49.96 49.93 50.13 49.47 50.20 16,072,163 49.856 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 49.87 49.73 49.77 49.00 50.40 22,322,558 49.789 2.24%
2014-07-29 0 147.1 147.1 147.2 142.5 147.2 3,619,193 524,465,461 144.91 48.77 48.77 48.80 47.25 48.80 10,915,972 48.046 2.87%
2014-07-28 0 143.0 142.9 143.2 141.9 143.5 3,011,795 429,923,283 142.75 47.41 47.38 47.48 47.05 47.58 9,083,978 47.328 0.28%
2014-07-25 0 142.6 142.4 142.7 139.8 142.8 4,563,723 645,735,814 141.49 47.28 47.21 47.31 46.35 47.35 13,764,802 46.912 1.64%
2014-07-24 0 140.3 140.2 140.3 139.5 141.1 3,313,497 464,890,049 140.30 46.52 46.48 46.52 46.25 46.78 9,993,952 46.517 0.00%
2014-07-23 0 140.3 140.2 140.5 139.2 140.5 4,664,414 652,171,001 139.82 46.52 46.48 46.58 46.15 46.58 14,068,499 46.357 0.50%
2014-07-22 0 139.6 139.5 139.6 137.4 139.8 4,005,518 555,545,122 138.69 46.28 46.25 46.28 45.55 46.35 12,081,181 45.984 1.60%
2014-07-21 0 137.4 137.3 137.4 137.3 139.3 2,744,625 378,540,829 137.92 45.55 45.52 45.55 45.52 46.18 8,278,158 45.728 -0.87%
2014-07-18 0 138.6 138.5 138.7 137.5 139.1 2,434,282 337,497,711 138.64 45.95 45.92 45.99 45.59 46.12 7,342,122 45.967 -0.43%
2014-07-17 0 139.2 139.0 139.3 138.6 141.0 1,902,800 264,959,987 139.25 46.15 46.09 46.18 45.95 46.75 5,739,100 46.168 -0.22%
2014-07-16 0 139.5 139.5 139.8 139.0 140.3 2,042,099 284,643,272 139.39 46.25 46.25 46.35 46.09 46.52 6,159,245 46.214 0.29%
2014-07-15 0 139.1 139.1 139.2 138.7 141.2 2,333,265 325,474,176 139.49 46.12 46.12 46.15 45.99 46.81 7,037,441 46.249 -0.64%
2014-07-14 0 140.0 140.0 140.2 139.5 142.1 2,278,597 319,586,096 140.26 46.42 46.42 46.48 46.25 47.11 6,872,555 46.502 -0.78%
2014-07-11 0 141.1 140.9 141.1 140.0 142.5 3,303,434 466,472,601 141.21 46.78 46.72 46.78 46.42 47.25 9,963,601 46.818 -0.63%
2014-07-10 0 142.0 141.9 142.0 139.4 142.4 4,052,115 572,387,994 141.26 47.08 47.05 47.08 46.22 47.21 12,221,723 46.834 2.01%
2014-07-09 0 139.2 139.2 139.5 138.3 141.1 3,286,871 458,814,837 139.59 46.15 46.15 46.25 45.85 46.78 9,913,645 46.281 -2.18%
2014-07-08 0 142.3 142.1 142.3 141.3 142.9 1,691,157 240,383,912 142.14 47.18 47.11 47.18 46.85 47.38 5,100,757 47.127 0.28%
2014-07-07 0 141.9 141.7 142.1 140.6 142.3 1,295,058 183,374,787 141.60 47.05 46.98 47.11 46.62 47.18 3,906,069 46.946 0.57%
2014-07-04 0 141.1 141.1 141.3 140.8 142.2 1,322,173 187,189,663 141.58 46.78 46.78 46.85 46.68 47.15 3,987,851 46.940 -0.77%
2014-07-03 0 142.2 142.1 142.2 140.9 143.0 2,888,869 410,732,971 142.18 47.15 47.11 47.15 46.72 47.41 8,713,217 47.139 -0.07%
2014-07-02 0 142.3 142.3 142.5 140.6 142.5 5,057,645 715,460,396 141.46 47.18 47.18 47.25 46.62 47.25 15,254,537 46.901 3.49%
2014-06-30 0 137.5 137.5 137.8 136.1 139.4 2,991,109 412,555,048 137.93 45.59 45.59 45.69 45.12 46.22 9,021,587 45.730 -0.36%
2014-06-27 0 138.0 137.7 137.8 136.4 138.4 2,673,106 368,278,571 137.77 45.75 45.65 45.69 45.22 45.89 8,062,447 45.678 0.66%
2014-06-26 0 137.1 137.1 137.3 135.7 137.5 2,914,261 398,305,320 136.67 45.46 45.46 45.52 44.99 45.59 8,789,803 45.314 1.03%
2014-06-25 0 135.7 135.6 135.7 134.4 135.8 1,867,991 252,639,853 135.25 44.99 44.96 44.99 44.56 45.02 5,634,112 44.841 1.04%
2014-06-24 0 134.3 134.1 134.4 133.5 134.9 2,742,716 369,141,444 134.59 44.53 44.46 44.56 44.26 44.73 8,272,400 44.623 0.37%
2014-06-23 0 133.8 133.7 133.8 133.7 138.0 4,195,327 568,894,149 135.60 44.36 44.33 44.36 44.33 45.75 12,653,670 44.959 -1.76%
2014-06-20 0 136.2 136.1 136.4 136.0 137.9 2,615,259 357,761,801 136.80 45.16 45.12 45.22 45.09 45.72 7,887,973 45.355 -1.30%
2014-06-19 0 138.0 137.8 138.0 135.0 138.0 4,555,653 624,753,763 137.14 45.75 45.69 45.75 44.76 45.75 13,740,462 45.468 2.60%
2014-06-18 0 134.5 134.4 134.6 133.8 135.2 2,166,698 291,364,742 134.47 44.59 44.56 44.63 44.36 44.83 6,535,052 44.585 0.30%
2014-06-17 0 134.1 134.0 134.3 133.6 134.8 2,634,758 353,387,707 134.13 44.46 44.43 44.53 44.30 44.69 7,946,784 44.469 -0.59%
2014-06-16 0 134.9 134.8 135.0 134.6 136.1 2,485,165 335,422,954 134.97 44.73 44.69 44.76 44.63 45.12 7,495,592 44.749 -0.95%
2014-06-13 0 136.2 136.1 136.4 134.7 136.5 2,182,983 296,522,574 135.83 45.16 45.12 45.22 44.66 45.26 6,584,170 45.036 1.11%
2014-06-12 0 134.7 134.6 134.8 134.2 135.4 2,421,882 326,472,077 134.80 44.66 44.63 44.69 44.49 44.89 7,304,722 44.693 -1.17%
2014-06-11 0 136.3 136.1 136.3 135.7 137.0 2,463,987 335,893,208 136.32 45.19 45.12 45.19 44.99 45.42 7,431,716 45.197 -0.07%
2014-06-10 0 136.4 136.3 136.5 135.6 137.4 3,004,270 410,169,043 136.53 45.22 45.19 45.26 44.96 45.55 9,061,282 45.266 -0.29%
2014-06-09 0 136.8 136.8 136.9 136.6 137.5 1,786,935 244,785,347 136.99 45.36 45.36 45.39 45.29 45.59 5,389,636 45.418 1.03%
2014-06-06 0 135.4 135.3 135.5 135.3 138.9 4,637,970 634,674,972 136.84 44.89 44.86 44.93 44.86 46.05 13,988,741 45.370 -2.03%
2014-06-05 0 138.2 138.1 138.4 137.8 139.3 1,877,085 260,004,688 138.52 45.82 45.79 45.89 45.69 46.18 5,661,541 45.925 -0.93%
2014-06-04 0 139.5 139.2 139.4 137.7 140.1 3,308,204 460,227,206 139.12 46.25 46.15 46.22 45.65 46.45 9,977,988 46.124 -0.14%
2014-06-03 0 139.7 139.7 139.9 139.6 141.5 3,849,773 539,552,658 140.15 46.32 46.32 46.38 46.28 46.91 11,611,433 46.467 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 45.92 45.92 45.99 45.46 46.42 21,877,247 45.997 1.09%
2014-05-29 0 137.0 136.9 137.0 134.5 137.5 6,129,506 833,002,757 135.90 45.42 45.39 45.42 44.59 45.59 18,487,414 45.058 2.16%
2014-05-28 0 134.1 134.1 134.3 131.8 134.7 3,704,571 496,457,081 134.01 44.46 44.46 44.53 43.70 44.66 11,173,484 44.432 0.07%
2014-05-27 0 134.0 134.0 134.2 133.4 134.7 1,870,550 250,848,577 134.10 44.43 44.43 44.49 44.23 44.66 5,641,830 44.462 0.07%
2014-05-26 0 133.9 133.9 134.0 133.6 134.4 2,221,876 297,830,834 134.04 44.39 44.39 44.43 44.30 44.56 6,701,477 44.443 0.30%
2014-05-23 0 133.5 133.5 133.6 133.4 135.0 4,136,150 555,142,446 134.22 44.26 44.26 44.30 44.23 44.76 12,475,184 44.500 -0.82%
2014-05-22 0 134.6 134.6 134.8 134.1 135.8 4,836,281 652,506,517 134.92 44.63 44.63 44.69 44.46 45.02 14,586,873 44.732 -0.52%
2014-05-21 0 135.3 135.0 135.3 132.2 135.9 4,467,652 600,986,734 134.52 44.86 44.76 44.86 43.83 45.06 13,475,039 44.600 1.96%
2014-05-20 0 135.6 135.6 135.9 133.9 135.9 2,834,630 383,163,886 135.17 44.00 44.00 44.09 43.45 44.09 8,736,467 43.858 1.12%
2014-05-19 0 134.1 133.8 134.2 133.3 134.3 1,725,306 230,857,701 133.81 43.51 43.41 43.54 43.25 43.57 5,317,477 43.415 -0.37%
2014-05-16 0 134.6 134.5 134.7 133.0 134.8 1,922,872 257,868,740 134.11 43.67 43.64 43.70 43.15 43.74 5,926,385 43.512 0.45%
2014-05-15 0 134.0 133.9 134.0 133.4 134.8 2,468,867 330,691,039 133.94 43.48 43.45 43.48 43.28 43.74 7,609,168 43.460 0.53%
2014-05-14 0 133.3 133.4 133.5 132.1 134.6 3,863,338 515,542,852 133.44 43.25 43.28 43.32 42.86 43.67 11,906,995 43.297 0.23%
2014-05-13 0 133.0 132.8 133.0 130.7 133.2 5,172,798 682,369,589 131.91 43.15 43.09 43.15 42.41 43.22 15,942,814 42.801 1.53%
2014-05-12 0 131.0 130.8 131.0 125.3 131.9 6,495,147 843,174,645 129.82 42.50 42.44 42.50 40.65 42.80 20,018,357 42.120 4.13%
2014-05-09 0 125.8 125.6 125.8 124.5 126.5 2,409,325 302,709,181 125.64 40.82 40.75 40.82 40.40 41.04 7,425,656 40.765 0.56%
2014-05-08 0 125.1 125.0 125.2 123.7 125.7 3,741,857 467,087,789 124.83 40.59 40.56 40.62 40.14 40.78 11,532,584 40.502 0.81%
2014-05-07 0 124.1 124.1 124.2 123.4 124.9 4,599,061 570,647,166 124.08 40.27 40.27 40.30 40.04 40.52 14,174,529 40.259 0.40%
2014-05-05 0 123.6 123.6 123.7 123.2 127.4 4,325,609 538,903,839 124.58 40.10 40.10 40.14 39.97 41.34 13,331,736 40.423 -2.52%
2014-05-02 0 133.8 133.8 133.9 131.0 134.2 4,045,937 540,081,866 133.49 41.14 41.14 41.17 40.28 41.26 13,158,168 41.045 1.36%
2014-04-30 0 132.0 131.8 132.0 131.8 134.1 4,224,483 560,633,487 132.71 40.59 40.53 40.59 40.53 41.23 13,738,834 40.806 -2.73%
2014-04-29 0 135.7 135.4 135.8 134.1 135.9 3,243,487 437,933,525 135.02 41.73 41.63 41.76 41.23 41.79 10,548,446 41.516 0.30%
2014-04-28 0 135.3 135.3 135.4 134.0 135.6 2,032,771 274,627,559 135.10 41.60 41.60 41.63 41.20 41.69 6,610,964 41.541 0.15%
2014-04-25 0 135.1 134.9 135.1 134.9 136.6 2,313,585 313,681,802 135.58 41.54 41.48 41.54 41.48 42.00 7,524,225 41.690 -0.88%
2014-04-24 0 136.3 136.2 136.4 135.8 136.9 1,631,287 222,247,535 136.24 41.91 41.88 41.94 41.76 42.09 5,305,260 41.892 0.44%
2014-04-23 0 135.7 135.6 135.7 135.2 137.1 3,780,582 513,575,013 135.85 41.73 41.69 41.73 41.57 42.16 12,295,182 41.770 -0.95%
2014-04-22 0 137.0 137.2 137.4 135.2 137.4 3,031,033 414,597,355 136.78 42.13 42.19 42.25 41.57 42.25 9,857,504 42.059 0.07%
2014-04-17 0 136.9 136.7 137.0 135.6 137.1 2,475,251 337,562,691 136.38 42.09 42.03 42.13 41.69 42.16 8,049,994 41.933 1.26%
2014-04-16 0 135.2 135.1 135.3 135.1 136.5 3,235,763 439,830,051 135.93 41.57 41.54 41.60 41.54 41.97 10,523,326 41.796 -0.73%
2014-04-15 0 136.2 136.0 136.4 135.3 136.4 3,741,203 508,361,109 135.88 41.88 41.82 41.94 41.60 41.94 12,167,114 41.782 0.37%
2014-04-14 0 135.7 135.7 135.9 135.1 136.8 3,656,947 496,672,826 135.82 41.73 41.73 41.79 41.54 42.06 11,893,097 41.761 -0.66%
2014-04-11 0 136.6 136.5 136.7 134.6 136.8 3,434,515 466,357,329 135.79 42.00 41.97 42.03 41.39 42.06 11,169,706 41.752 1.04%
2014-04-10 0 135.2 135.1 135.5 133.7 136.0 4,061,993 547,918,416 134.89 41.57 41.54 41.66 41.11 41.82 13,210,385 41.476 0.90%
2014-04-09 0 134.0 133.8 134.0 132.7 135.0 4,764,114 638,289,185 133.98 41.20 41.14 41.20 40.80 41.51 15,493,818 41.196 0.60%
2014-04-08 0 133.2 133.1 133.2 132.6 134.3 3,673,093 489,862,157 133.37 40.96 40.93 40.96 40.77 41.30 11,945,607 41.008 -0.52%
2014-04-07 0 133.9 133.8 134.0 132.7 135.3 3,430,405 457,912,543 133.49 41.17 41.14 41.20 40.80 41.60 11,156,339 41.045 0.15%
2014-04-04 0 133.7 133.8 133.9 133.3 136.5 3,992,327 538,350,104 134.85 41.11 41.14 41.17 40.99 41.97 12,983,818 41.463 -1.26%
2014-04-03 0 135.4 135.3 135.4 134.8 138.0 6,546,891 889,825,168 135.92 41.63 41.60 41.63 41.45 42.43 21,291,753 41.792 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 41.48 41.36 41.45 39.97 41.54 31,948,985 40.862 3.29%
2014-04-01 0 130.6 130.5 130.6 128.6 130.7 3,377,481 438,659,758 129.88 40.16 40.13 40.16 39.54 40.19 10,984,220 39.935 1.56%
2014-03-31 0 128.6 128.5 128.7 128.0 129.9 2,848,512 366,673,428 128.72 39.54 39.51 39.57 39.36 39.94 9,263,911 39.581 0.86%
2014-03-28 0 127.5 127.6 127.8 127.1 129.4 4,396,815 563,779,438 128.22 39.20 39.24 39.30 39.08 39.79 14,299,291 39.427 -0.47%
2014-03-27 0 128.1 127.9 128.1 126.5 128.7 4,669,563 596,268,661 127.69 39.39 39.33 39.39 38.90 39.57 15,186,320 39.264 1.03%
2014-03-26 0 126.8 126.8 127.0 124.2 127.3 5,986,059 757,375,250 126.52 38.99 38.99 39.05 38.19 39.14 19,467,819 38.904 2.18%
2014-03-25 0 124.1 124.0 124.1 122.5 124.5 4,424,387 546,726,255 123.57 38.16 38.13 38.16 37.67 38.28 14,388,960 37.996 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 37.85 37.82 37.85 37.11 38.71 31,714,515 37.925 0.24%
2014-03-21 0 122.8 122.6 122.9 121.4 123.1 4,692,789 573,792,521 122.27 37.76 37.70 37.79 37.33 37.85 15,261,856 37.597 1.82%
2014-03-20 0 120.6 120.4 120.6 120.2 122.0 2,854,876 345,075,291 120.87 37.08 37.02 37.08 36.96 37.51 9,284,608 37.166 -1.63%
2014-03-19 0 122.6 122.5 122.6 120.2 122.6 2,294,180 278,699,811 121.48 37.70 37.67 37.70 36.96 37.70 7,461,116 37.354 1.24%
2014-03-18 0 121.1 121.0 121.2 120.3 122.2 2,044,438 247,131,804 120.88 37.24 37.21 37.27 36.99 37.57 6,648,907 37.169 -0.33%
2014-03-17 0 121.5 121.3 121.4 120.7 122.4 2,274,143 276,756,102 121.70 37.36 37.30 37.33 37.11 37.64 7,395,952 37.420 0.58%
2014-03-14 0 120.8 120.7 120.8 120.6 122.8 3,652,598 443,920,352 121.54 37.14 37.11 37.14 37.08 37.76 11,878,954 37.370 -1.31%
2014-03-13 0 122.4 122.6 122.7 122.2 124.5 3,012,047 371,012,280 123.18 37.64 37.70 37.73 37.57 38.28 9,795,758 37.875 -0.57%
2014-03-12 0 123.1 123.0 123.2 122.9 124.7 3,470,047 428,154,150 123.39 37.85 37.82 37.88 37.79 38.34 11,285,263 37.939 -1.68%
2014-03-11 0 125.2 125.1 125.4 124.6 125.9 2,165,464 270,722,628 125.02 38.50 38.47 38.56 38.31 38.71 7,042,507 38.441 0.32%
2014-03-10 0 124.8 124.7 125.0 123.4 125.2 4,491,018 557,341,800 124.10 38.37 38.34 38.44 37.94 38.50 14,605,657 38.159 -1.19%
2014-03-07 0 126.3 126.3 126.6 125.5 127.0 4,625,652 584,260,813 126.31 38.84 38.84 38.93 38.59 39.05 15,043,513 38.838 0.56%
2014-03-06 0 125.6 125.3 125.5 124.4 125.8 5,028,397 628,905,824 125.07 38.62 38.53 38.59 38.25 38.68 16,353,318 38.457 0.80%
2014-03-05 0 124.6 124.5 124.8 123.5 125.0 6,277,220 780,991,038 124.42 38.31 38.28 38.37 37.97 38.44 20,414,731 38.256 0.81%
2014-03-04 0 123.6 123.7 123.8 121.0 123.8 4,182,910 513,656,074 122.80 38.01 38.04 38.07 37.21 38.07 13,603,631 37.759 2.40%
2014-03-03 0 120.7 120.6 120.7 118.6 121.3 3,443,196 415,413,735 120.65 37.11 37.08 37.11 36.47 37.30 11,197,938 37.097 -0.74%
2014-02-28 0 121.6 121.7 121.8 119.9 123.8 5,616,781 684,917,294 121.94 37.39 37.42 37.45 36.87 38.07 18,266,856 37.495 0.91%
2014-02-27 0 120.5 120.8 121.0 118.4 121.0 3,666,343 438,608,658 119.63 37.05 37.14 37.21 36.41 37.21 11,923,655 36.785 1.95%
2014-02-26 0 118.2 118.2 118.3 118.0 119.3 3,397,631 402,990,510 118.61 36.34 36.34 36.38 36.28 36.68 11,049,752 36.471 -0.84%
2014-02-25 0 119.2 118.9 119.3 118.5 119.8 4,949,833 590,192,724 119.23 36.65 36.56 36.68 36.44 36.84 16,097,812 36.663 0.34%
2014-02-24 0 118.8 118.4 118.9 117.7 119.6 3,776,401 447,643,140 118.54 36.53 36.41 36.56 36.19 36.78 12,281,585 36.448 0.34%
2014-02-21 0 118.4 118.2 118.4 117.2 118.5 2,527,588 297,996,220 117.90 36.41 36.34 36.41 36.04 36.44 8,220,204 36.252 1.98%
2014-02-20 0 116.1 116.1 116.3 116.0 119.2 3,442,858 401,900,867 116.73 35.70 35.70 35.76 35.67 36.65 11,196,839 35.894 -2.03%
2014-02-19 0 118.5 118.4 118.7 118.4 119.4 2,859,343 339,861,698 118.86 36.44 36.41 36.50 36.41 36.71 9,299,135 36.548 0.59%
2014-02-18 0 117.8 117.7 117.8 116.3 118.4 1,971,328 231,972,135 117.67 36.22 36.19 36.22 35.76 36.41 6,411,139 36.183 0.94%
2014-02-17 0 116.7 116.5 116.7 116.1 119.5 3,292,455 385,529,314 117.09 35.88 35.82 35.88 35.70 36.74 10,707,699 36.005 -1.27%
2014-02-14 0 118.2 118.1 118.2 117.5 119.5 3,462,315 410,085,122 118.44 36.34 36.31 36.34 36.13 36.74 11,260,117 36.419 0.68%
2014-02-13 0 117.4 117.3 117.4 116.3 118.4 3,952,179 463,967,854 117.40 36.10 36.07 36.10 35.76 36.41 12,853,249 36.097 0.69%
2014-02-12 0 116.6 116.4 116.6 113.9 117.5 4,083,935 473,843,302 116.03 35.85 35.79 35.85 35.02 36.13 13,281,745 35.676 2.01%
2014-02-11 0 114.3 114.2 114.3 113.1 115.5 2,656,968 303,962,628 114.40 35.15 35.11 35.15 34.78 35.51 8,640,973 35.177 1.42%
2014-02-10 0 112.7 112.6 112.9 111.8 114.0 3,212,668 362,541,507 112.85 34.65 34.62 34.72 34.38 35.05 10,448,216 34.699 -0.27%
2014-02-07 0 113.0 113.0 113.1 112.3 114.3 4,353,219 493,099,537 113.27 34.75 34.75 34.78 34.53 35.15 14,157,508 34.830 -0.35%
2014-02-06 0 113.4 113.3 113.4 112.3 114.2 2,880,623 326,377,941 113.30 34.87 34.84 34.87 34.53 35.11 9,368,342 34.838 0.18%
2014-02-05 0 113.2 113.2 113.3 112.6 115.9 3,934,242 446,004,675 113.36 34.81 34.81 34.84 34.62 35.64 12,794,914 34.858 -1.48%
2014-02-04 0 114.9 114.8 115.0 112.7 115.6 5,440,541 622,271,504 114.38 35.33 35.30 35.36 34.65 35.55 17,693,689 35.169 0.00%
2014-01-30 0 114.9 115.0 115.2 113.6 115.3 2,551,783 292,278,647 114.54 35.33 35.36 35.42 34.93 35.45 8,298,891 35.219 0.09%
2014-01-29 0 114.8 114.5 114.9 114.5 117.7 3,301,519 381,476,725 115.55 35.30 35.21 35.33 35.21 36.19 10,737,177 35.529 -1.88%
2014-01-28 0 117.0 116.9 117.0 115.1 117.3 3,189,660 371,820,066 116.57 35.98 35.94 35.98 35.39 36.07 10,373,390 35.844 1.12%
2014-01-27 0 115.7 115.6 115.7 115.6 116.9 3,755,444 436,392,231 116.20 35.58 35.55 35.58 35.55 35.94 12,213,429 35.731 -1.87%
2014-01-24 0 117.9 117.7 118.1 117.7 119.2 2,592,965 306,338,789 118.14 36.25 36.19 36.31 36.19 36.65 8,432,823 36.327 -0.34%
2014-01-23 0 118.3 118.2 118.3 118.2 120.5 4,741,487 564,554,875 119.07 36.38 36.34 36.38 36.34 37.05 15,420,231 36.611 -1.58%
2014-01-22 0 120.2 120.1 120.4 119.9 121.4 3,153,642 379,465,531 120.33 36.96 36.93 37.02 36.87 37.33 10,256,252 36.998 -0.25%
2014-01-21 0 120.5 120.5 120.8 120.0 121.4 2,330,016 281,297,118 120.73 37.05 37.05 37.14 36.90 37.33 7,577,662 37.122 -0.08%
2014-01-20 0 120.6 120.5 120.6 120.0 121.5 2,111,520 254,735,717 120.64 37.08 37.05 37.08 36.90 37.36 6,867,071 37.095 -0.74%
2014-01-17 0 121.5 121.4 121.7 119.8 122.0 3,204,962 387,656,382 120.96 37.36 37.33 37.42 36.84 37.51 10,423,155 37.192 1.25%
2014-01-16 0 120.0 119.9 120.0 119.5 120.4 3,466,462 415,828,453 119.96 36.90 36.87 36.90 36.74 37.02 11,273,603 36.885 -0.08%
2014-01-15 0 120.1 120.1 120.2 119.7 120.8 3,756,557 451,057,344 120.07 36.93 36.93 36.96 36.81 37.14 12,217,048 36.920 0.17%
2014-01-14 0 119.9 119.7 119.8 119.1 120.2 2,855,272 341,798,110 119.71 36.87 36.81 36.84 36.62 36.96 9,285,896 36.808 -0.17%
2014-01-13 0 120.1 120.0 120.2 119.6 121.1 3,679,539 442,357,695 120.22 36.93 36.90 36.96 36.78 37.24 11,966,571 36.966 -0.33%
2014-01-10 0 120.5 120.5 120.7 120.3 121.8 2,508,841 303,439,525 120.95 37.05 37.05 37.11 36.99 37.45 8,159,235 37.190 0.33%
2014-01-09 0 120.1 119.9 120.0 119.6 122.5 2,946,210 356,215,745 120.91 36.93 36.87 36.90 36.78 37.67 9,581,644 37.177 -1.31%
2014-01-08 0 121.7 121.3 121.7 120.8 122.8 3,140,279 382,119,885 121.68 37.42 37.30 37.42 37.14 37.76 10,212,793 37.416 0.25%
2014-01-07 0 121.4 121.3 121.5 120.7 122.2 3,708,286 450,214,944 121.41 37.33 37.30 37.36 37.11 37.57 12,060,062 37.331 0.91%
2014-01-06 0 120.3 120.3 120.5 119.6 120.6 3,002,539 361,022,667 120.24 36.99 36.99 37.05 36.78 37.08 9,764,836 36.972 -0.17%
2014-01-03 0 120.5 120.5 120.6 120.2 121.6 3,567,656 429,941,027 120.51 37.05 37.05 37.08 36.96 37.39 11,602,706 37.055 -1.87%
2014-01-02 0 122.8 122.5 122.9 122.0 123.0 1,904,565 233,482,717 122.59 37.76 37.67 37.79 37.51 37.82 6,194,013 37.695 0.33%
2013-12-31 0 122.4 122.5 122.6 122.0 122.9 744,919 91,124,026 122.33 37.64 37.67 37.70 37.51 37.79 2,422,620 37.614 -0.08%
2013-12-30 0 122.5 122.4 122.6 121.3 122.7 1,725,704 210,968,964 122.25 37.67 37.64 37.70 37.30 37.73 5,612,322 37.590 0.41%
2013-12-27 0 122.0 121.9 122.1 120.6 122.7 1,422,843 173,455,716 121.91 37.51 37.48 37.54 37.08 37.73 4,627,360 37.485 0.49%
2013-12-24 0 121.4 121.2 121.4 120.7 121.8 1,656,046 200,704,141 121.19 37.33 37.27 37.33 37.11 37.45 5,385,781 37.266 0.83%
2013-12-23 0 120.4 120.4 120.5 120.0 122.0 1,211,604 145,895,209 120.41 37.02 37.02 37.05 36.90 37.51 3,940,370 37.026 -0.50%
2013-12-20 0 121.0 120.6 121.0 119.5 121.4 2,526,986 305,029,376 120.71 37.21 37.08 37.21 36.74 37.33 8,218,246 37.116 1.51%
2013-12-19 0 119.2 118.8 119.2 118.3 122.9 4,007,016 483,406,145 120.64 36.65 36.53 36.65 36.38 37.79 13,031,589 37.095 -1.16%
2013-12-18 0 120.6 120.4 121.0 119.0 121.0 3,810,565 458,863,943 120.42 37.08 37.02 37.21 36.59 37.21 12,392,693 37.027 2.12%
2013-12-17 0 118.1 118.1 118.2 118.0 120.8 4,603,158 548,946,353 119.25 36.31 36.31 36.34 36.28 37.14 14,970,358 36.669 -2.32%
2013-12-16 0 120.9 120.7 120.8 120.0 121.6 4,362,144 527,412,457 120.91 37.17 37.11 37.14 36.90 37.39 14,186,534 37.177 0.67%
2013-12-13 0 120.1 120.2 120.3 119.5 121.0 2,702,666 325,566,211 120.46 36.93 36.96 36.99 36.74 37.21 8,789,591 37.040 -0.99%
2013-12-12 0 121.3 121.1 121.4 119.5 122.4 2,680,490 324,677,084 121.13 37.30 37.24 37.33 36.74 37.64 8,717,471 37.244 0.75%
2013-12-11 0 120.4 120.4 120.7 120.0 122.3 3,745,484 454,357,459 121.31 37.02 37.02 37.11 36.90 37.61 12,181,037 37.300 -1.95%
2013-12-10 0 122.8 122.6 122.8 122.3 123.3 2,688,531 329,915,707 122.71 37.76 37.70 37.76 37.61 37.91 8,743,622 37.732 0.24%
2013-12-09 0 122.5 122.2 122.6 122.2 124.0 1,681,702 206,324,018 122.69 37.67 37.57 37.70 37.57 38.13 5,469,219 37.725 0.25%
2013-12-06 0 122.2 122.4 122.6 122.1 123.9 2,947,054 362,185,092 122.90 37.57 37.64 37.70 37.54 38.10 9,584,388 37.789 -0.73%
2013-12-05 0 123.1 123.0 123.2 122.1 124.2 2,085,269 256,314,151 122.92 37.85 37.82 37.88 37.54 38.19 6,781,697 37.795 -0.24%
2013-12-04 0 123.4 123.5 123.7 123.0 124.6 3,751,001 464,713,103 123.89 37.94 37.97 38.04 37.82 38.31 12,198,979 38.094 -0.40%
2013-12-03 0 123.9 123.7 124.1 122.5 124.4 3,082,026 380,379,088 123.42 38.10 38.04 38.16 37.67 38.25 10,023,343 37.949 0.65%
2013-12-02 0 123.1 122.9 123.3 122.2 123.6 2,122,009 261,312,540 123.14 37.85 37.79 37.91 37.57 38.01 6,901,183 37.865 0.41%
2013-11-29 0 122.6 122.5 123.0 122.1 123.9 2,244,521 276,550,702 123.21 37.70 37.67 37.82 37.54 38.10 7,299,616 37.886 -0.89%
2013-11-28 0 123.7 123.6 123.8 123.6 126.0 4,774,931 596,169,288 124.85 38.04 38.01 38.07 38.01 38.74 15,528,997 38.391 0.81%
2013-11-27 0 122.7 122.7 123.0 122.0 124.8 3,385,017 415,866,206 122.85 37.73 37.73 37.82 37.51 38.37 11,008,729 37.776 0.00%
2013-11-26 0 122.7 122.7 122.9 121.9 123.1 2,994,664 367,344,101 122.67 37.73 37.73 37.79 37.48 37.85 9,739,225 37.718 0.16%
2013-11-25 0 122.5 122.6 122.9 122.4 124.0 2,526,029 311,504,195 123.32 37.67 37.70 37.79 37.64 38.13 8,215,134 37.918 0.00%
2013-11-22 0 122.5 122.5 122.7 122.0 123.0 3,785,956 463,845,068 122.52 37.67 37.67 37.73 37.51 37.82 12,312,660 37.672 0.82%
2013-11-21 0 121.5 122.0 122.1 121.4 123.4 4,275,874 523,248,451 122.37 37.36 37.51 37.54 37.33 37.94 13,905,968 37.628 -0.57%
2013-11-20 0 122.2 122.3 122.4 122.0 124.0 3,483,297 426,967,107 122.58 37.57 37.61 37.64 37.51 38.13 11,328,354 37.690 -0.65%
2013-11-19 0 123.0 123.1 123.4 122.9 124.6 4,435,253 549,262,661 123.84 37.82 37.85 37.94 37.79 38.31 14,424,299 38.079 -0.89%
2013-11-18 0 124.1 123.8 124.0 122.4 124.6 5,065,703 624,620,762 123.30 38.16 38.07 38.13 37.64 38.31 16,474,644 37.914 2.48%
2013-11-15 0 121.1 121.0 121.4 120.5 121.8 2,991,978 361,931,559 120.97 37.24 37.21 37.33 37.05 37.45 9,730,490 37.196 1.17%
2013-11-14 0 119.7 119.7 119.9 119.1 120.3 4,739,157 567,437,210 119.73 36.81 36.81 36.87 36.62 36.99 15,412,653 36.816 0.42%
2013-11-13 0 119.2 119.1 119.4 118.9 120.6 3,853,327 461,591,414 119.79 36.65 36.62 36.71 36.56 37.08 12,531,763 36.834 -0.58%
2013-11-12 0 119.9 120.0 120.2 119.8 121.9 2,580,508 310,604,790 120.37 36.87 36.90 36.96 36.84 37.48 8,392,310 37.011 -0.91%
2013-11-11 0 121.0 120.7 120.9 120.0 121.9 2,379,793 287,416,111 120.77 37.21 37.11 37.17 36.90 37.48 7,739,546 37.136 0.50%
2013-11-08 0 120.4 120.2 120.4 119.7 121.1 3,387,033 407,759,688 120.39 37.02 36.96 37.02 36.81 37.24 11,015,285 37.018 0.08%
2013-11-07 0 120.3 120.2 120.4 119.9 122.2 2,243,677 270,576,562 120.60 36.99 36.96 37.02 36.87 37.57 7,296,871 37.081 -0.99%
2013-11-06 0 121.5 121.1 121.5 120.4 122.0 2,691,417 326,028,829 121.14 37.36 37.24 37.36 37.02 37.51 8,753,008 37.248 -0.25%
2013-11-05 0 121.8 121.7 121.9 121.6 125.0 3,999,272 489,086,913 122.29 37.45 37.42 37.48 37.39 38.44 13,006,404 37.604 -1.93%
2013-11-04 0 124.2 124.0 124.2 123.1 124.3 3,466,132 429,285,321 123.85 38.19 38.13 38.19 37.85 38.22 11,272,530 38.082 1.47%
2013-11-01 0 122.4 122.3 122.5 122.1 123.4 2,138,208 262,439,969 122.74 37.64 37.61 37.67 37.54 37.94 6,953,865 37.740 0.99%
2013-10-31 0 121.2 121.0 121.4 121.0 122.6 2,368,642 288,575,443 121.83 37.27 37.21 37.33 37.21 37.70 7,703,281 37.461 -1.22%
2013-10-30 0 122.7 122.7 122.8 120.2 122.8 4,955,288 600,876,086 121.26 37.73 37.73 37.76 36.96 37.76 16,115,553 37.285 2.00%
2013-10-29 0 120.3 120.3 120.4 120.3 123.4 2,842,015 345,045,180 121.41 36.99 36.99 37.02 36.99 37.94 9,242,781 37.331 -1.31%
2013-10-28 0 121.9 121.6 121.7 118.3 122.3 2,504,858 302,346,357 120.70 37.48 37.39 37.42 36.38 37.61 8,146,282 37.115 1.84%
2013-10-25 0 119.7 119.7 119.9 119.5 121.3 2,839,685 341,560,571 120.28 36.81 36.81 36.87 36.74 37.30 9,235,204 36.985 -0.91%
2013-10-24 0 120.8 120.6 120.8 120.1 121.8 2,621,015 317,039,346 120.96 37.14 37.08 37.14 36.93 37.45 8,524,047 37.194 -1.31%
2013-10-23 0 122.4 122.2 122.5 121.4 124.2 3,372,095 414,268,470 122.85 37.64 37.57 37.67 37.33 38.19 10,966,704 37.775 -0.89%
2013-10-22 0 123.5 123.5 123.7 122.5 124.2 1,746,116 215,754,403 123.56 37.97 37.97 38.04 37.67 38.19 5,678,706 37.994 0.16%
2013-10-21 0 123.3 123.2 123.4 122.5 124.3 4,616,699 568,652,179 123.17 37.91 37.88 37.94 37.67 38.22 15,014,396 37.874 -0.56%
2013-10-18 0 124.0 123.9 124.0 122.7 124.4 2,954,390 365,243,297 123.63 38.13 38.10 38.13 37.73 38.25 9,608,247 38.014 0.65%
2013-10-17 0 123.2 123.1 123.2 122.9 124.0 3,746,125 461,325,268 123.15 37.88 37.85 37.88 37.79 38.13 12,183,122 37.866 1.07%
2013-10-16 0 121.9 121.9 122.1 120.8 123.5 2,837,187 346,006,767 121.95 37.48 37.48 37.54 37.14 37.97 9,227,080 37.499 -0.25%
2013-10-15 0 122.2 122.2 122.3 120.9 125.0 3,157,497 387,207,049 122.63 37.57 37.57 37.61 37.17 38.44 10,268,790 37.707 -1.37%
2013-10-11 0 123.9 123.8 124.0 123.7 125.1 1,992,900 247,574,477 124.23 38.10 38.07 38.13 38.04 38.47 6,481,295 38.198 1.23%
2013-10-10 0 122.4 122.3 122.7 120.2 123.4 2,936,889 357,855,002 121.85 37.64 37.61 37.73 36.96 37.94 9,551,330 37.467 -0.16%
2013-10-09 0 122.6 122.6 122.8 122.1 124.8 2,886,002 355,096,166 123.04 37.70 37.70 37.76 37.54 38.37 9,385,836 37.833 -1.92%
2013-10-08 0 125.0 124.9 125.0 122.7 125.8 4,381,084 547,695,325 125.01 38.44 38.40 38.44 37.73 38.68 14,248,131 38.440 0.97%
2013-10-07 0 123.8 123.7 123.9 121.2 124.4 3,513,337 432,485,898 123.10 38.07 38.04 38.10 37.27 38.25 11,426,050 37.851 0.49%
2013-10-04 0 123.2 123.1 123.3 122.8 124.2 4,760,481 588,054,156 123.53 37.88 37.85 37.91 37.76 38.19 15,482,003 37.983 -1.44%
2013-10-03 0 125.0 124.9 125.0 123.2 125.4 7,092,945 885,797,673 124.88 38.44 38.40 38.44 37.88 38.56 23,067,626 38.400 1.96%
2013-10-02 0 122.6 122.6 122.7 118.1 122.7 5,684,910 689,127,854 121.22 37.70 37.70 37.73 36.31 37.73 18,488,425 37.273 3.81%
2013-09-30 0 118.1 117.9 118.0 117.8 120.5 3,614,645 429,364,908 118.78 36.31 36.25 36.28 36.22 37.05 11,755,523 36.525 -2.40%
2013-09-27 0 121.0 121.0 121.2 120.1 121.7 4,088,724 494,349,659 120.91 37.21 37.21 37.27 36.93 37.42 13,297,320 37.177 0.83%
2013-09-26 0 120.0 119.7 119.9 118.8 120.6 3,728,561 446,405,998 119.73 36.90 36.81 36.87 36.53 37.08 12,126,000 36.814 0.67%
2013-09-25 0 119.2 119.0 119.3 118.4 120.2 2,741,845 327,386,437 119.40 36.65 36.59 36.68 36.41 36.96 8,917,009 36.715 0.25%
2013-09-24 0 118.9 119.0 119.1 118.8 121.0 4,554,742 543,756,240 119.38 36.56 36.59 36.62 36.53 37.21 14,812,900 36.708 -1.74%
2013-09-23 0 121.0 121.0 121.2 120.8 123.0 3,543,674 431,793,076 121.85 37.21 37.21 37.27 37.14 37.82 11,524,712 37.467 -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 37.76 37.73 37.76 37.24 37.79 34,629,062 37.532 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 36.90 36.90 36.93 35.85 36.93 37,664,473 36.599 3.09%
2013-09-17 0 116.4 116.3 116.5 115.0 116.6 4,720,244 548,105,704 116.12 35.79 35.76 35.82 35.36 35.85 15,351,145 35.705 0.95%
2013-09-16 0 115.3 115.4 115.5 114.5 115.5 3,761,998 432,806,570 115.05 35.45 35.48 35.51 35.21 35.51 12,234,744 35.375 1.86%
2013-09-13 0 113.2 113.0 113.2 112.9 115.3 3,585,968 407,030,989 113.51 34.81 34.75 34.81 34.72 35.45 11,662,260 34.902 -1.31%
2013-09-12 0 114.7 114.6 114.8 113.6 115.0 2,460,508 282,023,486 114.62 35.27 35.24 35.30 34.93 35.36 8,002,047 35.244 0.97%
2013-09-11 0 113.6 113.4 113.8 113.0 114.4 1,985,504 225,596,245 113.62 34.93 34.87 34.99 34.75 35.18 6,457,242 34.937 0.35%
2013-09-10 0 113.2 113.1 113.2 112.8 114.5 2,202,534 249,825,078 113.43 34.81 34.78 34.81 34.68 35.21 7,163,066 34.877 0.00%
2013-09-09 0 113.2 113.4 113.5 113.1 115.4 4,073,141 465,740,975 114.34 34.81 34.87 34.90 34.78 35.48 13,246,641 35.159 -0.26%
2013-09-06 0 113.5 113.6 113.7 112.7 114.4 3,817,019 434,268,011 113.77 34.90 34.93 34.96 34.65 35.18 12,413,683 34.983 0.44%
2013-09-05 0 113.0 112.8 113.1 112.2 113.4 4,661,738 526,697,101 112.98 34.75 34.68 34.78 34.50 34.87 15,160,872 34.741 1.25%
2013-09-04 0 111.6 111.5 111.8 110.8 113.0 4,962,436 553,672,488 111.57 34.32 34.28 34.38 34.07 34.75 16,138,800 34.307 -1.33%
2013-09-03 0 113.1 113.0 113.2 112.7 113.8 3,208,089 363,429,953 113.29 34.78 34.75 34.81 34.65 34.99 10,433,325 34.834 0.52%
2013-09-02 0 113.1 113.1 113.3 110.7 114.1 3,670,017 413,417,556 112.65 34.60 34.60 34.66 33.86 34.90 11,997,127 34.460 2.17%
2013-08-30 0 110.7 110.6 110.9 109.0 111.5 4,664,450 515,555,609 110.53 33.86 33.83 33.93 33.34 34.11 15,247,886 33.812 1.56%
2013-08-29 0 109.0 109.0 109.1 108.1 109.5 3,615,886 392,890,878 108.66 33.34 33.34 33.37 33.07 33.50 11,820,175 33.239 1.21%
2013-08-28 0 107.7 107.6 107.8 105.9 108.1 5,566,900 596,856,955 107.22 32.95 32.92 32.98 32.40 33.07 18,197,956 32.798 -0.37%
2013-08-27 0 108.1 107.9 108.0 107.7 109.1 2,784,738 301,285,229 108.19 33.07 33.01 33.04 32.95 33.37 9,103,188 33.097 -0.73%
2013-08-26 0 108.9 108.9 109.0 108.9 110.4 2,455,938 268,999,652 109.53 33.31 33.31 33.34 33.31 33.77 8,028,355 33.506 0.00%
2013-08-23 0 108.9 108.8 108.9 108.2 110.4 2,693,282 293,301,582 108.90 33.31 33.28 33.31 33.10 33.77 8,804,223 33.314 -0.18%
2013-08-22 0 109.1 109.1 109.5 108.0 109.9 4,151,624 450,785,758 108.58 33.37 33.37 33.50 33.04 33.62 13,571,480 33.216 -0.73%
2013-08-21 0 109.9 109.8 110.1 108.2 111.9 3,449,313 378,262,170 109.66 33.62 33.59 33.68 33.10 34.23 11,275,656 33.547 -1.61%
2013-08-20 0 111.7 111.6 111.7 111.6 114.5 3,633,570 410,304,136 112.92 34.17 34.14 34.17 34.14 35.03 11,877,984 34.543 -2.02%
2013-08-19 0 114.0 114.0 114.2 113.8 115.8 2,507,453 286,982,619 114.45 34.87 34.87 34.93 34.81 35.42 8,196,756 35.012 -1.04%
2013-08-16 0 115.2 115.0 115.3 113.2 115.6 1,833,850 210,046,274 114.54 35.24 35.18 35.27 34.63 35.36 5,994,777 35.038 0.61%
2013-08-15 0 114.5 114.4 114.7 113.0 117.0 5,045,195 578,591,938 114.68 35.03 35.00 35.09 34.57 35.79 16,492,525 35.082 -0.95%
2013-08-13 0 115.6 115.5 116.0 114.2 116.7 6,011,532 697,127,556 115.97 35.36 35.33 35.49 34.93 35.70 19,651,439 35.475 0.52%
2013-08-12 0 115.0 114.9 115.1 113.4 115.2 4,071,513 467,358,904 114.79 35.18 35.15 35.21 34.69 35.24 13,309,600 35.114 0.44%
2013-08-09 0 114.5 114.5 114.7 112.1 114.7 3,888,151 441,288,929 113.50 35.03 35.03 35.09 34.29 35.09 12,710,198 34.719 2.42%
2013-08-08 0 111.8 111.7 112.0 111.1 112.5 1,928,327 215,551,469 111.78 34.20 34.17 34.26 33.99 34.41 6,303,618 34.195 0.72%
2013-08-07 0 111.0 110.8 111.1 110.8 112.4 2,724,069 304,254,967 111.69 33.96 33.89 33.99 33.89 34.38 8,904,864 34.167 -1.33%
2013-08-06 0 112.5 112.3 112.6 112.2 114.5 3,024,930 342,277,742 113.15 34.41 34.35 34.45 34.32 35.03 9,888,366 34.614 -1.83%
2013-08-05 0 114.6 114.6 114.8 114.0 115.5 4,520,866 519,423,919 114.89 35.06 35.06 35.12 34.87 35.33 14,778,516 35.147 0.97%
2013-08-02 0 113.5 113.4 113.5 112.0 113.5 6,052,682 684,886,993 113.15 34.72 34.69 34.72 34.26 34.72 19,785,957 34.615 1.70%
2013-08-01 0 111.6 111.5 111.8 109.6 111.9 4,117,916 456,200,507 110.78 34.14 34.11 34.20 33.53 34.23 13,461,290 33.890 2.39%
2013-07-31 0 109.0 108.9 109.1 108.8 110.9 3,097,924 339,643,193 109.64 33.34 33.31 33.37 33.28 33.93 10,126,980 33.538 -0.46%
2013-07-30 0 109.5 109.6 109.9 109.2 110.3 2,773,792 304,224,000 109.68 33.50 33.53 33.62 33.41 33.74 9,067,406 33.551 -0.09%
2013-07-29 0 109.6 109.6 109.8 108.9 110.1 2,498,374 273,409,551 109.43 33.53 33.53 33.59 33.31 33.68 8,167,077 33.477 -0.27%
2013-07-26 0 109.9 109.9 110.1 109.2 110.5 1,780,715 195,900,657 110.01 33.62 33.62 33.68 33.41 33.80 5,821,081 33.654 -0.09%
2013-07-25 0 110.0 109.9 110.2 109.4 110.9 2,257,657 248,414,760 110.03 33.65 33.62 33.71 33.47 33.93 7,380,183 33.660 -0.54%
2013-07-24 0 110.6 110.5 110.7 109.2 111.5 3,203,752 353,564,701 110.36 33.83 33.80 33.86 33.41 34.11 10,472,927 33.760 0.18%
2013-07-23 0 110.4 110.4 110.5 108.0 110.6 4,937,668 543,172,441 110.01 33.77 33.77 33.80 33.04 33.83 16,141,024 33.652 2.41%
2013-07-22 0 107.8 107.7 107.9 106.4 107.9 1,431,734 153,536,725 107.24 32.98 32.95 33.01 32.55 33.01 4,680,277 32.805 0.65%
2013-07-19 0 107.1 107.1 107.3 105.7 108.0 1,757,896 187,831,293 106.85 32.76 32.76 32.82 32.33 33.04 5,746,486 32.686 0.00%
2013-07-18 0 107.1 106.9 107.4 105.6 108.0 3,380,187 361,929,464 107.07 32.76 32.70 32.85 32.30 33.04 11,049,686 32.755 0.75%
2013-07-17 0 106.3 106.1 106.3 105.0 107.5 1,948,477 206,839,301 106.15 32.52 32.46 32.52 32.12 32.89 6,369,487 32.473 0.95%
2013-07-16 0 105.3 105.3 105.6 105.1 106.4 4,009,578 422,897,069 105.47 32.21 32.21 32.30 32.15 32.55 13,107,138 32.265 -1.31%
2013-07-15 0 106.7 106.5 106.6 106.0 108.0 1,662,190 177,657,877 106.88 32.64 32.58 32.61 32.43 33.04 5,433,627 32.696 -0.28%
2013-07-12 0 107.0 107.0 107.2 106.9 108.2 1,940,854 208,769,195 107.57 32.73 32.73 32.79 32.70 33.10 6,344,568 32.905 -0.65%
2013-07-11 0 107.7 107.5 107.7 107.4 109.3 5,481,487 593,572,561 108.29 32.95 32.89 32.95 32.85 33.44 17,918,745 33.126 1.41%
2013-07-10 0 106.2 106.0 106.1 103.6 106.8 6,108,252 644,679,055 105.54 32.49 32.43 32.46 31.69 32.67 19,967,612 32.286 2.61%
2013-07-09 0 103.5 103.6 103.8 103.0 104.6 3,635,689 377,239,489 103.76 31.66 31.69 31.75 31.51 32.00 11,884,911 31.741 0.00%
2013-07-08 0 103.5 103.3 103.5 101.4 104.1 3,588,032 367,910,306 102.54 31.66 31.60 31.66 31.02 31.85 11,729,122 31.367 -1.62%
2013-07-05 0 105.2 104.8 105.1 103.2 105.3 3,242,435 337,412,819 104.06 32.18 32.06 32.15 31.57 32.21 10,599,380 31.833 1.64%
2013-07-04 0 103.5 103.2 103.5 102.7 103.8 1,511,037 156,111,324 103.31 31.66 31.57 31.66 31.42 31.75 4,939,515 31.605 1.27%
2013-07-03 0 102.2 102.1 102.2 102.1 104.3 4,142,642 426,065,804 102.85 31.26 31.23 31.26 31.23 31.91 13,542,118 31.462 -2.11%
2013-07-02 0 104.4 104.4 104.7 102.7 106.5 3,807,629 398,291,018 104.60 31.94 31.94 32.03 31.42 32.58 12,446,975 31.999 -0.76%
2013-06-28 0 105.2 104.9 105.2 104.4 107.3 5,409,717 571,587,907 105.66 32.18 32.09 32.18 31.94 32.82 17,684,132 32.322 1.54%
2013-06-27 0 103.6 103.6 103.8 101.5 104.4 4,280,609 443,383,540 103.58 31.69 31.69 31.75 31.05 31.94 13,993,126 31.686 0.88%
2013-06-26 0 102.7 102.3 102.7 100.7 102.9 8,096,686 824,427,631 101.82 31.42 31.29 31.42 30.80 31.48 26,467,718 31.148 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 30.93 30.90 30.96 30.30 31.29 36,004,549 30.788 0.50%
2013-06-24 0 100.6 100.5 100.7 99.90 101.4 5,865,055 588,536,856 100.35 30.77 30.74 30.80 30.56 31.02 19,172,612 30.697 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 30.74 30.68 30.71 29.98 31.39 36,247,835 30.745 -1.57%
2013-06-20 0 102.1 102.2 102.4 102.0 104.7 9,641,685 995,616,743 103.26 31.23 31.26 31.32 31.20 32.03 31,518,253 31.589 -3.59%
2013-06-19 0 105.9 105.7 106.0 105.4 109.7 5,877,034 628,099,836 106.87 32.40 32.33 32.43 32.24 33.56 19,211,771 32.693 -2.40%
2013-06-18 0 108.5 108.5 108.6 107.7 109.1 5,912,268 641,423,018 108.49 33.19 33.19 33.22 32.95 33.37 19,326,949 33.188 -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 33.22 33.16 33.19 32.61 33.31 30,530,992 32.970 3.72%
2013-06-14 0 104.7 104.4 104.8 104.0 106.3 8,200,532 857,423,027 104.56 32.03 31.94 32.06 31.81 32.52 26,807,186 31.985 1.45%
2013-06-13 0 103.2 103.2 103.4 100.0 103.3 9,107,836 925,638,546 101.63 31.57 31.57 31.63 30.59 31.60 29,773,123 31.090 0.98%
2013-06-11 0 102.2 102.1 102.4 102.0 104.1 5,315,900 546,308,690 102.77 31.26 31.23 31.32 31.20 31.85 17,377,448 31.438 -0.97%
2013-06-10 0 103.2 103.2 103.4 102.7 104.6 4,501,993 466,438,353 103.61 31.57 31.57 31.63 31.42 32.00 14,716,821 31.694 -0.67%
2013-06-07 0 103.9 103.6 103.7 103.6 105.9 6,490,128 677,312,053 104.36 31.78 31.69 31.72 31.69 32.40 21,215,949 31.925 -1.80%
2013-06-06 0 105.8 105.6 105.9 105.5 107.1 7,104,365 754,767,859 106.24 32.37 32.30 32.40 32.27 32.76 23,223,863 32.500 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 32.37 32.37 32.52 32.12 33.19 37,724,008 32.620 -2.76%
2013-06-04 0 108.8 108.6 108.9 107.1 110.0 7,291,681 791,157,596 108.50 33.28 33.22 33.31 32.76 33.65 23,836,191 33.191 -0.27%
2013-06-03 0 109.1 109.0 109.2 108.3 111.4 4,024,364 441,133,329 109.62 33.37 33.34 33.41 33.13 34.08 13,155,472 33.532 -0.64%
2013-05-31 0 109.8 109.8 110.1 109.2 111.4 6,114,446 673,585,954 110.16 33.59 33.59 33.68 33.41 34.08 19,987,860 33.700 -0.18%
2013-05-30 0 110.0 110.0 110.1 109.1 111.6 8,529,929 938,637,719 110.04 33.65 33.65 33.68 33.37 34.14 27,883,970 33.662 -1.35%
2013-05-29 0 111.5 111.5 111.7 110.6 114.4 8,631,387 964,574,216 111.75 34.11 34.11 34.17 33.83 35.00 28,215,632 34.186 -1.85%
2013-05-28 0 113.6 113.6 113.7 112.0 114.0 3,223,764 363,690,453 112.82 34.75 34.75 34.78 34.26 34.87 10,538,346 34.511 0.89%
2013-05-27 0 112.6 112.7 112.8 112.4 113.8 4,039,178 455,144,481 112.68 34.45 34.48 34.51 34.38 34.81 13,203,899 34.470 -0.27%
2013-05-24 0 112.9 112.8 112.9 111.9 114.8 4,042,905 457,794,336 113.23 34.54 34.51 34.54 34.23 35.12 13,216,082 34.639 -0.24%
2013-05-23 0 115.8 115.8 115.9 115.7 117.9 5,165,797 602,074,981 116.55 34.62 34.62 34.65 34.59 35.25 17,279,206 34.844 -2.36%
2013-05-22 0 118.6 118.4 118.6 117.3 120.0 4,546,408 540,768,502 118.94 35.46 35.40 35.46 35.07 35.88 15,207,396 35.560 1.11%
2013-05-21 0 117.3 117.4 117.5 116.5 118.3 4,376,041 513,307,536 117.30 35.07 35.10 35.13 34.83 35.37 14,637,531 35.068 0.43%
2013-05-20 0 116.8 116.7 116.8 116.4 117.1 4,219,523 492,649,638 116.75 34.92 34.89 34.92 34.80 35.01 14,113,990 34.905 0.86%
2013-05-16 0 115.8 115.5 115.9 115.0 116.5 2,417,108 279,788,891 115.75 34.62 34.53 34.65 34.38 34.83 8,085,046 34.606 0.17%
2013-05-15 0 115.6 115.5 115.9 115.3 116.7 3,678,701 426,124,889 115.84 34.56 34.53 34.65 34.47 34.89 12,304,980 34.630 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 34.56 34.56 34.59 34.41 34.86 38,774,489 34.564 -0.69%
2013-05-13 0 116.4 116.3 116.5 116.2 119.0 4,055,978 474,088,392 116.89 34.80 34.77 34.83 34.74 35.58 13,566,944 34.944 -2.02%
2013-05-10 0 118.8 118.7 118.9 117.5 118.9 3,592,674 424,913,468 118.27 35.52 35.49 35.55 35.13 35.55 12,017,227 35.359 0.42%
2013-05-09 0 118.3 118.2 118.3 118.0 118.8 3,472,312 410,928,716 118.34 35.37 35.34 35.37 35.28 35.52 11,614,625 35.380 -0.08%
2013-05-08 0 118.4 118.3 118.5 117.8 119.1 3,222,379 381,317,631 118.33 35.40 35.37 35.43 35.22 35.61 10,778,617 35.377 0.17%
2013-05-07 0 118.2 117.8 118.3 116.8 118.4 3,505,820 412,040,152 117.53 35.34 35.22 35.37 34.92 35.40 11,726,706 35.137 0.85%
2013-05-06 0 117.2 117.1 117.4 115.9 117.6 4,816,603 562,557,323 116.80 35.04 35.01 35.10 34.65 35.16 16,111,178 34.917 0.95%
2013-05-03 0 116.1 116.1 116.2 115.2 117.4 3,826,833 445,675,091 116.46 34.71 34.71 34.74 34.44 35.10 12,800,471 34.817 -0.09%
2013-05-02 0 116.2 116.1 116.2 115.5 116.7 2,747,207 318,599,541 115.97 34.74 34.71 34.74 34.53 34.89 9,189,202 34.671 -0.51%
2013-04-30 0 116.8 116.6 117.1 116.1 117.3 2,841,201 331,499,281 116.68 34.92 34.86 35.01 34.71 35.07 9,503,605 34.881 0.26%
2013-04-29 0 116.5 116.4 116.6 115.6 117.2 2,557,670 297,220,252 116.21 34.83 34.80 34.86 34.56 35.04 8,555,215 34.741 -0.51%
2013-04-26 0 117.1 117.1 117.2 116.4 118.1 4,223,897 494,853,084 117.16 35.01 35.01 35.04 34.80 35.31 14,128,620 35.025 -0.17%
2013-04-25 0 117.3 117.2 117.5 116.8 118.7 3,057,903 359,519,205 117.57 35.07 35.04 35.13 34.92 35.49 10,228,457 35.149 -0.68%
2013-04-24 0 118.1 118.1 118.3 115.8 118.3 3,941,172 461,165,249 117.01 35.31 35.31 35.37 34.62 35.37 13,182,926 34.982 1.72%
2013-04-23 0 116.1 116.1 116.2 115.1 117.1 3,082,840 356,755,560 115.72 34.71 34.71 34.74 34.41 35.01 10,311,870 34.597 -0.60%
2013-04-22 0 116.8 116.7 116.8 116.1 117.5 2,186,947 255,507,088 116.83 34.92 34.89 34.92 34.71 35.13 7,315,175 34.928 0.26%
2013-04-19 0 116.5 116.5 116.7 114.2 116.9 4,091,574 473,555,945 115.74 34.83 34.83 34.89 34.14 34.95 13,686,010 34.601 2.01%
2013-04-18 0 114.2 113.8 114.2 112.9 114.6 3,514,382 398,911,516 113.51 34.14 34.02 34.14 33.75 34.26 11,755,346 33.934 0.44%
2013-04-17 0 113.7 113.8 113.9 113.7 116.0 3,982,687 457,227,164 114.80 33.99 34.02 34.05 33.99 34.68 13,321,791 34.322 -1.64%
2013-04-16 0 115.6 115.6 116.0 113.5 117.9 4,562,698 526,762,684 115.45 34.56 34.56 34.68 33.93 35.25 15,261,884 34.515 0.96%
2013-04-15 0 114.5 114.4 114.7 113.5 115.0 2,168,038 247,959,808 114.37 34.23 34.20 34.29 33.93 34.38 7,251,925 34.192 -0.35%
2013-04-12 0 114.9 114.9 115.3 114.1 115.8 2,226,500 256,357,613 115.14 34.35 34.35 34.47 34.11 34.62 7,447,476 34.422 0.35%
2013-04-11 0 114.5 114.4 114.6 113.8 115.8 3,497,021 401,732,707 114.88 34.23 34.20 34.26 34.02 34.62 11,697,274 34.344 0.44%
2013-04-10 0 114.0 114.0 114.1 112.3 114.7 5,570,396 632,612,307 113.57 34.08 34.08 34.11 33.57 34.29 18,632,559 33.952 1.69%
2013-04-09 0 112.1 112.0 112.1 111.0 112.5 3,799,691 425,939,757 112.10 33.51 33.48 33.51 33.18 33.63 12,709,683 33.513 0.54%
2013-04-08 0 111.5 111.4 111.5 110.8 112.8 4,232,269 472,748,676 111.70 33.33 33.30 33.33 33.12 33.72 14,156,624 33.394 -1.15%
2013-04-05 0 112.8 112.7 113.0 112.5 114.3 6,076,701 688,364,354 113.28 33.72 33.69 33.78 33.63 34.17 20,326,112 33.866 -1.57%
2013-04-03 0 114.6 114.3 114.6 114.1 116.7 2,989,128 342,912,853 114.72 34.26 34.17 34.26 34.11 34.89 9,998,410 34.297 -0.69%
2013-04-02 0 115.4 115.3 115.4 113.3 115.5 4,590,966 524,786,927 114.31 34.50 34.47 34.50 33.87 34.53 15,356,439 34.174 0.70%
2013-03-28 0 114.6 114.4 114.6 112.2 114.8 5,702,863 648,986,964 113.80 34.26 34.20 34.26 33.54 34.32 19,075,651 34.022 0.79%
2013-03-27 0 113.7 113.6 113.7 113.5 115.2 5,158,692 589,914,908 114.35 33.99 33.96 33.99 33.93 34.44 17,255,440 34.187 0.44%
2013-03-26 0 113.2 113.1 113.2 110.1 114.1 6,058,594 680,765,858 112.36 33.84 33.81 33.84 32.92 34.11 20,265,545 33.592 2.26%
2013-03-25 0 110.7 110.8 110.9 110.6 112.6 3,214,376 357,145,095 111.11 33.09 33.12 33.15 33.07 33.66 10,751,848 33.217 -0.45%
2013-03-22 0 111.2 111.2 111.4 110.6 111.9 3,670,923 408,444,879 111.26 33.24 33.24 33.30 33.07 33.45 12,278,964 33.264 -0.36%
2013-03-21 0 111.6 111.5 111.7 111.0 113.0 4,538,381 508,181,802 111.97 33.36 33.33 33.39 33.18 33.78 15,180,546 33.476 -0.36%
2013-03-20 0 112.0 111.9 112.1 110.9 112.5 5,896,955 660,061,589 111.93 33.48 33.45 33.51 33.15 33.63 19,724,875 33.463 0.27%
2013-03-19 0 111.7 111.5 111.6 110.8 113.5 4,217,856 473,189,141 112.19 33.39 33.33 33.36 33.12 33.93 14,108,414 33.539 0.54%
2013-03-18 0 111.1 111.0 111.2 110.0 111.8 6,704,552 744,796,929 111.09 33.21 33.18 33.24 32.89 33.42 22,426,226 33.211 -1.68%
2013-03-15 0 113.0 112.9 113.8 112.9 116.1 8,145,056 928,066,275 113.94 33.78 33.75 34.02 33.75 34.71 27,244,605 34.064 -2.33%
2013-03-14 0 115.7 115.4 115.7 112.5 115.9 7,478,184 852,350,927 113.98 34.59 34.50 34.59 33.63 34.65 25,013,968 34.075 -0.94%
2013-03-13 0 116.8 116.7 116.9 115.5 119.0 4,275,670 500,158,552 116.98 34.92 34.89 34.95 34.53 35.58 14,301,797 34.972 -0.51%
2013-03-12 0 117.4 117.3 117.6 117.1 120.6 3,824,272 453,725,756 118.64 35.10 35.07 35.16 35.01 36.05 12,791,905 35.470 -1.51%
2013-03-11 0 119.2 119.2 119.3 118.9 120.7 2,447,000 293,575,949 119.97 35.64 35.64 35.67 35.55 36.08 8,185,032 35.867 0.34%
2013-03-08 0 118.8 119.0 119.1 117.7 120.7 5,205,749 620,815,898 119.26 35.52 35.58 35.61 35.19 36.08 17,412,842 35.653 1.02%
2013-03-07 0 117.6 117.6 117.8 116.8 119.2 3,550,317 418,862,889 117.98 35.16 35.16 35.22 34.92 35.64 11,875,546 35.271 0.68%
2013-03-06 0 116.8 116.6 116.8 116.5 117.5 2,857,599 334,193,971 116.95 34.92 34.86 34.92 34.83 35.13 9,558,455 34.963 0.43%
2013-03-05 0 116.3 116.2 116.5 116.1 118.0 2,504,609 293,057,324 117.01 34.77 34.74 34.83 34.71 35.28 8,377,730 34.981 -0.43%
2013-03-04 0 116.8 116.6 117.0 115.5 119.9 4,180,455 490,105,066 117.24 34.92 34.86 34.98 34.53 35.85 13,983,310 35.049 -1.77%
2013-03-01 0 118.9 118.8 119.2 118.6 120.5 4,307,140 515,119,641 119.60 35.55 35.52 35.64 35.46 36.02 14,407,062 35.755 -1.41%
2013-02-28 0 120.6 120.5 120.6 119.4 121.1 4,891,599 588,107,839 120.23 36.05 36.02 36.05 35.70 36.20 16,362,034 35.943 1.09%
2013-02-27 0 119.3 119.3 119.4 118.3 119.9 3,462,783 412,429,265 119.10 35.67 35.67 35.70 35.37 35.85 11,582,751 35.607 0.68%
2013-02-26 0 118.5 118.5 118.8 116.3 119.4 3,864,362 458,278,774 118.59 35.43 35.43 35.52 34.77 35.70 12,926,003 35.454 0.25%
2013-02-25 0 118.2 118.4 118.5 116.3 118.8 6,652,476 779,907,186 117.24 35.34 35.40 35.43 34.77 35.52 22,252,036 35.049 -0.59%
2013-02-22 0 118.9 118.7 118.8 117.8 119.1 3,442,759 408,580,427 118.68 35.55 35.49 35.52 35.22 35.61 11,515,772 35.480 -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 35.67 35.55 35.61 35.37 36.02 28,342,710 35.617 -2.37%
2013-02-20 0 122.2 122.0 122.1 122.0 123.7 4,788,324 586,646,312 122.52 36.53 36.47 36.50 36.47 36.98 16,016,587 36.627 -0.89%
2013-02-19 0 123.3 123.3 123.4 123.0 124.8 3,665,008 453,741,233 123.80 36.86 36.86 36.89 36.77 37.31 12,259,178 37.012 -0.08%
2013-02-18 0 123.4 123.3 123.5 122.5 123.9 1,520,763 187,460,357 123.27 36.89 36.86 36.92 36.62 37.04 5,086,839 36.852 -0.56%
2013-02-15 0 124.1 124.1 124.3 122.7 124.3 2,699,526 332,918,151 123.32 37.10 37.10 37.16 36.68 37.16 9,029,713 36.869 -0.32%
2013-02-14 0 124.5 124.4 124.7 124.0 125.0 4,712,195 586,316,249 124.43 37.22 37.19 37.28 37.07 37.37 15,761,941 37.198 0.40%
2013-02-08 0 124.0 123.7 124.0 123.0 124.5 3,390,105 419,629,747 123.78 37.07 36.98 37.07 36.77 37.22 11,339,648 37.006 0.49%
2013-02-07 0 123.4 123.6 123.7 123.2 124.9 3,345,033 413,518,418 123.62 36.89 36.95 36.98 36.83 37.34 11,188,886 36.958 0.33%
2013-02-06 0 123.0 123.0 123.1 121.5 123.3 4,767,959 583,900,699 122.46 36.77 36.77 36.80 36.32 36.86 15,948,467 36.612 0.82%
2013-02-05 0 122.0 121.6 121.8 121.3 124.1 6,936,683 850,894,679 122.67 36.47 36.35 36.41 36.26 37.10 23,202,687 36.672 -2.79%
2013-02-04 0 125.5 125.6 125.7 125.1 128.3 3,626,854 460,181,425 126.88 37.52 37.55 37.58 37.40 38.36 12,131,556 37.933 -0.63%
2013-02-01 0 126.3 126.2 126.4 125.6 128.1 3,484,656 440,602,635 126.44 37.76 37.73 37.79 37.55 38.30 11,655,914 37.801 -0.71%
2013-01-31 0 127.2 127.1 127.2 127.1 129.0 2,704,699 346,636,853 128.16 38.03 38.00 38.03 38.00 38.57 9,047,016 38.315 -1.01%
2013-01-30 0 128.5 128.7 128.8 128.0 129.8 3,613,330 465,401,775 128.80 38.42 38.48 38.51 38.27 38.81 12,086,319 38.506 0.23%
2013-01-29 0 128.2 128.1 128.4 128.1 129.4 2,945,215 379,176,604 128.74 38.33 38.30 38.39 38.30 38.69 9,851,524 38.489 -0.47%
2013-01-28 0 128.8 128.6 128.9 128.0 129.5 2,922,396 376,063,127 128.68 38.51 38.45 38.54 38.27 38.72 9,775,197 38.471 -0.69%
2013-01-25 0 129.7 129.4 129.7 128.9 130.0 2,555,158 330,678,468 129.42 38.78 38.69 38.78 38.54 38.86 8,546,813 38.690 -0.23%
2013-01-24 0 130.0 129.8 129.9 127.3 130.0 3,357,912 432,645,827 128.84 38.86 38.81 38.83 38.06 38.86 11,231,965 38.519 1.40%
2013-01-23 0 128.2 128.1 128.5 127.0 129.7 4,903,456 629,169,872 128.31 38.33 38.30 38.42 37.97 38.78 16,401,695 38.360 -0.77%
2013-01-22 0 129.2 129.2 129.4 128.7 130.0 2,750,995 355,412,165 129.19 38.63 38.63 38.69 38.48 38.86 9,201,873 38.624 -0.54%
2013-01-21 0 129.9 129.8 129.9 129.3 130.5 3,494,568 454,017,888 129.92 38.83 38.81 38.83 38.66 39.01 11,689,069 38.841 -0.54%
2013-01-18 0 130.6 130.5 130.7 130.1 131.8 3,795,053 495,784,364 130.64 39.04 39.01 39.07 38.89 39.40 12,694,169 39.056 -0.61%
2013-01-17 0 131.4 131.5 131.7 130.3 132.7 6,148,534 808,361,723 131.47 39.28 39.31 39.37 38.95 39.67 20,566,388 39.305 1.00%
2013-01-16 0 130.1 130.1 130.3 126.2 130.6 6,474,578 831,560,493 128.43 38.89 38.89 38.95 37.73 39.04 21,656,980 38.397 1.88%
2013-01-15 0 127.7 127.5 127.9 126.3 128.5 4,803,224 612,748,651 127.57 38.18 38.12 38.24 37.76 38.42 16,066,426 38.138 0.24%
2013-01-14 0 127.4 127.4 127.5 125.7 127.7 4,172,140 530,206,563 127.08 38.09 38.09 38.12 37.58 38.18 13,955,497 37.993 1.19%
2013-01-11 0 125.9 125.9 126.0 125.5 127.0 3,777,359 476,056,605 126.03 37.64 37.64 37.67 37.52 37.97 12,634,984 37.678 -0.94%
2013-01-10 0 127.1 126.9 127.1 124.4 127.2 6,828,255 863,978,894 126.53 38.00 37.94 38.00 37.19 38.03 22,840,004 37.827 1.92%
2013-01-09 0 124.7 124.4 124.7 122.8 124.8 3,673,536 454,949,701 123.85 37.28 37.19 37.28 36.71 37.31 12,287,704 37.025 1.88%
2013-01-08 0 122.4 122.3 122.4 121.6 123.7 3,084,807 378,083,983 122.56 36.59 36.56 36.59 36.35 36.98 10,318,449 36.642 -0.89%
2013-01-07 0 123.5 123.1 123.5 120.9 123.7 5,854,372 720,110,493 123.00 36.92 36.80 36.92 36.14 36.98 19,582,438 36.773 2.15%
2013-01-04 0 120.9 120.8 120.9 120.1 121.3 2,644,229 318,965,512 120.63 36.14 36.11 36.14 35.91 36.26 8,844,749 36.063 0.42%
2013-01-03 0 120.4 120.3 120.4 120.1 121.9 4,665,740 563,918,122 120.86 35.99 35.96 35.99 35.91 36.44 15,606,552 36.133 -1.15%
2013-01-02 0 121.8 121.7 121.9 118.7 121.9 4,538,080 548,878,128 120.95 36.41 36.38 36.44 35.49 36.44 15,179,539 36.159 2.35%
2012-12-31 0 119.0 118.5 119.0 118.0 119.0 1,347,639 159,660,069 118.47 35.58 35.43 35.58 35.28 35.58 4,507,752 35.419 0.08%
2012-12-28 0 118.9 118.6 119.0 118.3 119.5 1,863,844 221,214,453 118.69 35.55 35.46 35.58 35.37 35.73 6,234,419 35.483 0.17%
2012-12-27 0 118.7 118.7 118.9 118.3 119.6 2,327,748 276,520,991 118.79 35.49 35.49 35.55 35.37 35.76 7,786,143 35.515 -0.17%
2012-12-24 0 118.9 118.7 118.9 118.4 120.2 5,663,857 675,255,253 119.22 35.55 35.49 35.55 35.40 35.94 18,945,179 35.643 -0.34%
2012-12-21 0 119.3 119.1 119.5 116.6 119.5 1,554,902 184,860,151 118.89 35.67 35.61 35.73 34.86 35.73 5,201,031 35.543 -0.50%
2012-12-20 0 119.9 119.7 119.9 118.5 120.0 3,200,040 382,616,190 119.57 35.85 35.79 35.85 35.43 35.88 10,703,895 35.746 0.00%
2012-12-19 0 119.9 119.7 119.9 118.6 120.5 3,427,723 410,195,047 119.67 35.85 35.79 35.85 35.46 36.02 11,465,478 35.777 1.27%
2012-12-18 0 118.4 118.4 118.7 118.2 119.9 2,283,044 271,116,733 118.75 35.40 35.40 35.49 35.34 35.85 7,636,612 35.502 -0.75%
2012-12-17 0 119.3 119.2 119.3 118.6 120.4 2,892,351 345,301,303 119.38 35.67 35.64 35.67 35.46 35.99 9,674,698 35.691 -1.08%
2012-12-14 0 120.6 120.6 120.7 119.4 121.2 2,254,194 271,838,006 120.59 36.05 36.05 36.08 35.70 36.23 7,540,111 36.052 0.58%
2012-12-13 0 119.9 119.9 120.0 119.5 122.4 3,836,241 462,796,170 120.64 35.85 35.85 35.88 35.73 36.59 12,831,940 36.066 -1.56%
2012-12-12 0 121.8 121.8 121.9 120.0 122.4 4,683,689 567,961,000 121.26 36.41 36.41 36.44 35.88 36.59 15,666,590 36.253 1.75%
2012-12-11 0 119.7 119.4 119.7 118.0 119.9 3,446,172 410,927,187 119.24 35.79 35.70 35.79 35.28 35.85 11,527,188 35.649 1.01%
2012-12-10 0 118.5 118.5 118.9 118.3 119.2 2,859,719 339,602,096 118.75 35.43 35.43 35.55 35.37 35.64 9,565,547 35.503 0.00%
2012-12-07 0 118.5 118.3 118.4 118.2 119.3 4,382,889 520,620,627 118.78 35.43 35.37 35.40 35.34 35.67 14,660,437 35.512 -0.08%
2012-12-06 0 118.6 118.6 118.7 117.0 119.5 2,278,344 270,649,318 118.79 35.46 35.46 35.49 34.98 35.73 7,620,891 35.514 0.08%
2012-12-05 0 118.5 118.3 118.6 116.0 119.0 4,247,932 501,943,608 118.16 35.43 35.37 35.46 34.68 35.58 14,209,016 35.326 1.11%
2012-12-04 0 117.2 117.1 117.5 116.3 118.4 4,200,423 494,325,310 117.68 35.04 35.01 35.13 34.77 35.40 14,050,102 35.183 0.43%
2012-12-03 0 116.7 116.8 116.9 115.9 119.8 4,714,687 555,900,213 117.91 34.89 34.92 34.95 34.65 35.82 15,770,276 35.250 -1.35%
2012-11-30 0 118.3 118.1 118.2 118.1 119.6 4,747,366 564,970,379 119.01 35.37 35.31 35.34 35.31 35.76 15,879,585 35.578 -0.08%
2012-11-29 0 118.4 118.3 118.4 117.6 118.9 3,505,369 414,689,008 118.30 35.40 35.37 35.40 35.16 35.55 11,725,198 35.367 0.94%
2012-11-28 0 117.3 117.3 117.4 116.8 117.9 3,345,789 392,441,155 117.29 35.07 35.07 35.10 34.92 35.25 11,191,415 35.066 -0.17%
2012-11-27 0 117.5 117.3 117.7 117.2 118.8 2,609,430 307,477,814 117.83 35.13 35.07 35.19 35.04 35.52 8,728,349 35.227 0.26%
2012-11-26 0 117.2 117.3 117.4 117.1 118.5 4,997,706 588,776,987 117.81 35.04 35.07 35.10 35.01 35.43 16,716,954 35.220 -0.09%
2012-11-23 0 117.3 117.1 117.4 115.6 117.8 5,062,135 592,146,139 116.98 35.07 35.01 35.10 34.56 35.22 16,932,464 34.971 0.95%
2012-11-22 0 116.2 116.2 116.3 113.6 116.7 4,831,619 558,853,038 115.67 34.74 34.74 34.77 33.96 34.89 16,161,405 34.579 2.20%
2012-11-21 0 113.7 113.5 113.8 112.5 114.3 2,425,623 274,973,296 113.36 33.99 33.93 34.02 33.63 34.17 8,113,528 33.891 0.44%
2012-11-20 0 113.2 113.1 113.3 112.6 114.3 2,936,140 332,986,720 113.41 33.84 33.81 33.87 33.66 34.17 9,821,169 33.905 -0.44%
2012-11-19 0 113.7 113.5 113.9 112.9 114.2 3,209,261 364,894,247 113.70 33.99 33.93 34.05 33.75 34.14 10,734,739 33.992 1.16%
2012-11-16 0 112.4 112.3 112.7 111.8 112.9 2,434,633 273,857,182 112.48 33.60 33.57 33.69 33.42 33.75 8,143,666 33.628 -0.18%
2012-11-15 0 112.6 112.7 112.8 112.0 113.5 2,682,628 301,600,186 112.43 33.66 33.69 33.72 33.48 33.93 8,973,191 33.611 -0.97%
2012-11-14 0 113.7 113.5 113.7 112.2 113.8 1,497,432 169,441,304 113.15 33.99 33.93 33.99 33.54 34.02 5,008,798 33.829 1.07%
2012-11-13 0 112.5 112.4 112.7 112.3 114.4 2,901,130 328,503,747 113.23 33.63 33.60 33.69 33.57 34.20 9,704,063 33.852 -1.66%
2012-11-12 0 114.4 114.3 114.5 112.6 114.5 2,917,966 332,470,899 113.94 34.20 34.17 34.23 33.66 34.23 9,760,379 34.063 1.33%
2012-11-09 0 112.9 112.9 113.1 112.5 113.9 4,454,504 505,085,058 113.39 33.75 33.75 33.81 33.63 34.05 14,899,984 33.898 -0.53%
2012-11-08 0 113.5 113.5 113.6 113.5 115.5 6,129,412 703,461,031 114.77 33.93 33.93 33.96 33.93 34.53 20,502,426 34.311 -2.24%
2012-11-07 0 116.1 116.0 116.1 115.0 116.5 3,389,701 392,583,208 115.82 34.71 34.68 34.71 34.38 34.83 11,338,297 34.625 0.52%
2012-11-06 0 115.5 115.4 115.6 114.5 116.2 2,608,724 300,765,203 115.29 34.53 34.50 34.56 34.23 34.74 8,725,987 34.468 -0.09%
2012-11-05 0 115.6 115.6 115.7 115.5 116.8 2,731,196 316,648,280 115.94 34.56 34.56 34.59 34.53 34.92 9,135,647 34.661 -0.17%
2012-11-02 0 115.8 115.8 115.9 115.0 116.0 4,299,668 497,108,110 115.62 34.62 34.62 34.65 34.38 34.68 14,382,069 34.564 0.70%
2012-11-01 0 115.0 114.8 115.0 114.0 115.5 3,712,600 426,812,638 114.96 34.38 34.32 34.38 34.08 34.53 12,418,370 34.369 0.44%
2012-10-31 0 114.5 114.5 114.6 112.5 114.9 4,652,844 528,475,913 113.58 34.23 34.23 34.26 33.63 34.35 15,563,416 33.956 2.05%
2012-10-30 0 112.2 112.2 112.4 111.2 112.7 4,251,508 475,256,924 111.79 33.54 33.54 33.60 33.24 33.69 14,220,977 33.419 -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 33.57 33.48 33.54 33.33 33.78 33,033,192 33.510 -4.67%
2012-10-26 0 117.8 117.6 117.8 116.8 118.9 2,974,716 350,244,463 117.74 35.22 35.16 35.22 34.92 35.55 9,950,203 35.200 -1.34%
2012-10-25 0 119.4 119.4 119.5 118.6 119.8 5,348,927 637,604,184 119.20 35.70 35.70 35.73 35.46 35.82 17,891,762 35.637 -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 35.85 35.91 35.94 34.29 35.94 29,391,518 35.287 4.35%
2012-10-22 0 114.9 114.8 115.1 113.5 115.1 3,918,568 448,689,265 114.50 34.35 34.32 34.41 33.93 34.41 13,107,318 34.232 1.23%
2012-10-19 0 113.5 113.4 113.7 112.8 115.1 5,047,526 573,022,698 113.53 33.93 33.90 33.99 33.72 34.41 16,883,598 33.940 -0.70%
2012-10-18 0 114.3 114.2 114.3 114.1 116.1 3,949,347 453,602,270 114.86 34.17 34.14 34.17 34.11 34.71 13,210,271 34.337 -0.78%
2012-10-17 0 115.2 115.0 115.4 114.6 116.0 3,127,002 360,632,431 115.33 34.44 34.38 34.50 34.26 34.68 10,459,588 34.479 0.26%
2012-10-16 0 114.9 114.7 115.0 113.7 115.5 2,546,634 292,353,804 114.80 34.35 34.29 34.38 33.99 34.53 8,518,301 34.321 1.14%
2012-10-15 0 113.6 113.5 113.6 112.6 115.1 2,859,437 326,462,798 114.17 33.96 33.93 33.96 33.66 34.41 9,564,603 34.132 0.35%
2012-10-12 0 113.2 113.0 113.1 112.9 115.7 4,008,267 457,152,668 114.05 33.84 33.78 33.81 33.75 34.59 13,407,354 34.097 -0.44%
2012-10-11 0 113.7 113.6 113.7 113.0 115.5 4,121,077 470,920,794 114.27 33.99 33.96 33.99 33.78 34.53 13,784,695 34.163 -1.56%
2012-10-10 0 115.5 115.5 115.6 114.2 116.0 2,690,070 309,698,899 115.13 34.53 34.53 34.56 34.14 34.68 8,998,083 34.418 0.09%
2012-10-09 0 115.4 115.3 115.5 115.1 116.4 3,019,505 349,939,608 115.89 34.50 34.47 34.53 34.41 34.80 10,100,019 34.647 0.09%
2012-10-08 0 115.3 115.2 115.3 114.8 115.7 3,516,068 405,279,218 115.26 34.47 34.44 34.47 34.32 34.59 11,760,985 34.460 -0.35%
2012-10-05 0 115.7 115.2 115.5 114.7 115.8 3,064,046 352,880,689 115.17 34.59 34.44 34.53 34.29 34.62 10,249,005 34.431 -0.17%
2012-10-04 0 115.9 115.7 116.0 114.0 116.5 3,758,954 433,464,670 115.32 34.65 34.59 34.68 34.08 34.83 12,573,421 34.475 0.00%
2012-10-03 0 115.9 115.7 115.9 112.2 116.0 6,626,120 761,038,767 114.85 34.65 34.59 34.65 33.54 34.68 22,163,877 34.337 1.93%
2012-09-28 0 113.7 113.6 113.8 113.1 114.7 3,755,851 427,398,995 113.80 33.99 33.96 34.02 33.81 34.29 12,563,041 34.020 -0.61%
2012-09-27 0 114.4 114.0 114.2 113.1 115.2 4,977,127 568,884,124 114.30 34.20 34.08 34.14 33.81 34.44 16,648,119 34.171 0.70%
2012-09-26 0 113.6 113.6 113.8 112.4 114.3 2,824,679 320,298,048 113.39 33.96 33.96 34.02 33.60 34.17 9,448,341 33.900 -0.44%
2012-09-25 0 114.1 113.8 114.2 112.9 114.7 2,271,276 259,582,468 114.29 34.11 34.02 34.14 33.75 34.29 7,597,249 34.168 0.71%
2012-09-24 0 113.3 113.3 113.4 112.6 114.2 1,734,630 196,679,814 113.38 33.87 33.87 33.90 33.66 34.14 5,802,208 33.897 0.35%
2012-09-21 0 112.9 113.0 113.4 112.7 114.9 2,886,716 328,556,071 113.82 33.75 33.78 33.90 33.69 34.35 9,655,850 34.027 0.00%
2012-09-20 0 112.9 113.1 113.2 112.6 115.3 3,715,969 421,728,943 113.49 33.75 33.81 33.84 33.66 34.47 12,429,639 33.929 -1.74%
2012-09-19 0 114.9 114.8 115.2 113.3 115.2 4,347,444 497,505,091 114.44 34.35 34.32 34.44 33.87 34.44 14,541,876 34.212 0.61%
2012-09-18 0 114.2 113.9 114.3 113.6 115.0 3,652,704 417,126,660 114.20 34.14 34.05 34.17 33.96 34.38 12,218,022 34.140 0.09%
2012-09-17 0 114.1 114.1 114.2 114.0 116.0 4,393,744 503,801,560 114.66 34.11 34.11 34.14 34.08 34.68 14,696,746 34.280 0.09%
2012-09-14 0 114.0 113.7 113.8 113.0 114.8 7,409,705 845,306,501 114.08 34.08 33.99 34.02 33.78 34.32 24,784,911 34.106 2.43%
2012-09-13 0 111.3 111.2 111.4 110.5 112.5 3,481,433 388,902,829 111.71 33.27 33.24 33.30 33.04 33.63 11,645,134 33.396 -0.36%
2012-09-12 0 111.7 111.6 111.8 110.5 112.2 5,911,432 660,324,154 111.70 33.39 33.36 33.42 33.04 33.54 19,773,299 33.395 2.01%
2012-09-11 0 109.5 109.3 109.4 107.7 110.0 3,329,345 362,825,475 108.98 32.74 32.68 32.71 32.20 32.89 11,136,411 32.580 0.67%
2012-09-10 0 109.3 109.2 109.3 107.6 109.8 3,792,630 413,029,357 108.90 32.52 32.49 32.52 32.01 32.67 12,747,879 32.400 1.30%
2012-09-07 0 107.9 107.4 108.1 105.1 108.1 5,130,956 548,750,839 106.95 32.10 31.95 32.16 31.27 32.16 17,246,293 31.818 3.95%
2012-09-06 0 103.8 103.8 104.0 103.6 104.9 2,739,054 284,897,637 104.01 30.88 30.88 30.94 30.82 31.21 9,206,574 30.945 -0.86%
2012-09-05 0 104.7 104.7 104.9 104.3 106.5 3,344,001 350,907,390 104.94 31.15 31.15 31.21 31.03 31.68 11,239,937 31.220 -1.32%
2012-09-04 0 106.1 105.9 106.1 105.9 107.7 2,627,252 281,190,183 107.03 31.57 31.51 31.57 31.51 32.04 8,830,783 31.842 -0.75%
2012-09-03 0 106.9 106.9 107.0 105.0 107.4 3,236,234 345,177,613 106.66 31.80 31.80 31.83 31.24 31.95 10,877,708 31.733 1.33%
2012-08-31 0 105.5 105.1 105.7 103.7 105.8 5,396,084 566,024,256 104.90 31.39 31.27 31.45 30.85 31.48 18,137,448 31.207 1.64%
2012-08-30 0 103.8 103.8 103.9 102.4 105.8 8,123,817 841,469,636 103.58 30.88 30.88 30.91 30.47 31.48 27,305,970 30.816 -2.72%
2012-08-29 0 106.7 106.7 106.9 106.4 107.7 2,039,916 217,950,929 106.84 31.74 31.74 31.80 31.66 32.04 6,856,615 31.787 -0.65%
2012-08-28 0 107.4 107.3 107.4 106.1 107.8 2,233,996 239,109,740 107.03 31.95 31.92 31.95 31.57 32.07 7,508,961 31.843 0.28%
2012-08-27 0 107.1 107.1 107.4 106.3 107.5 3,013,465 322,224,199 106.93 31.86 31.86 31.95 31.63 31.98 10,128,931 31.812 0.75%
2012-08-24 0 106.3 106.2 106.6 105.8 107.2 5,339,526 567,625,708 106.31 31.63 31.60 31.71 31.48 31.89 17,947,344 31.627 -1.76%
2012-08-23 0 108.2 108.2 108.5 107.1 108.8 4,940,162 534,450,882 108.18 32.19 32.19 32.28 31.86 32.37 16,604,992 32.186 0.46%
2012-08-22 0 107.7 107.6 107.9 107.0 108.3 3,172,500 341,527,725 107.65 32.04 32.01 32.10 31.83 32.22 10,663,484 32.028 -1.19%
2012-08-21 0 109.0 109.0 109.4 108.0 109.4 2,833,748 308,266,404 108.78 32.43 32.43 32.55 32.13 32.55 9,524,862 32.364 -0.46%
2012-08-20 0 109.5 109.3 109.7 107.6 110.0 2,353,262 256,427,957 108.97 32.58 32.52 32.64 32.01 32.73 7,909,841 32.419 -0.54%
2012-08-17 0 110.1 110.0 110.2 109.2 110.4 2,580,199 283,143,641 109.74 32.76 32.73 32.79 32.49 32.85 8,672,627 32.648 0.64%
2012-08-16 0 109.4 109.2 109.5 108.6 110.5 4,752,788 520,366,578 109.49 32.55 32.49 32.58 32.31 32.87 15,975,186 32.573 -0.27%
2012-08-15 0 109.7 109.7 109.8 109.2 110.9 5,189,167 569,556,357 109.76 32.64 32.64 32.67 32.49 32.99 17,441,953 32.654 -1.70%
2012-08-14 0 111.6 111.5 111.6 109.7 111.8 5,858,838 647,059,372 110.44 33.20 33.17 33.20 32.64 33.26 19,692,868 32.858 1.55%
2012-08-13 0 109.9 109.8 109.9 109.6 111.7 6,163,010 681,551,228 110.59 32.70 32.67 32.70 32.61 33.23 20,715,258 32.901 0.83%
2012-08-10 0 109.0 109.0 109.1 108.0 110.9 5,611,244 614,309,504 109.48 32.43 32.43 32.46 32.13 32.99 18,860,649 32.571 -1.89%
2012-08-09 0 111.1 111.0 111.1 109.5 111.4 7,319,619 807,399,318 110.31 33.05 33.02 33.05 32.58 33.14 24,602,880 32.817 1.55%
2012-08-08 0 109.4 109.2 109.5 107.5 109.8 4,971,387 540,103,323 108.64 32.55 32.49 32.58 31.98 32.67 16,709,946 32.322 -0.09%
2012-08-07 0 109.5 109.3 109.6 108.0 109.6 7,782,777 848,160,118 108.98 32.58 32.52 32.61 32.13 32.61 26,159,658 32.422 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 32.01 31.98 32.01 31.24 32.22 33,306,699 31.965 3.56%
2012-08-03 0 103.9 103.8 103.9 100.7 104.0 5,259,173 541,906,199 103.04 30.91 30.88 30.91 29.96 30.94 17,677,259 30.656 1.56%
2012-08-02 0 102.3 102.2 102.3 101.8 103.4 1,959,424 200,756,910 102.46 30.44 30.41 30.44 30.29 30.76 6,586,063 30.482 -1.06%
2012-08-01 0 103.4 103.5 103.7 102.4 103.6 3,573,972 368,458,014 103.09 30.76 30.79 30.85 30.47 30.82 12,012,921 30.672 1.27%
2012-07-31 0 102.1 102.0 102.1 101.6 102.9 3,914,209 400,909,937 102.42 30.38 30.35 30.38 30.23 30.61 13,156,534 30.472 -0.20%
2012-07-30 0 102.3 102.2 102.4 100.8 102.5 4,824,205 492,321,761 102.05 30.44 30.41 30.47 29.99 30.49 16,215,234 30.362 1.79%
2012-07-27 0 100.5 100.3 100.5 99.00 101.2 3,206,732 321,577,890 100.28 29.90 29.84 29.90 29.45 30.11 10,778,545 29.835 2.45%
2012-07-26 0 98.10 98.10 98.25 97.30 98.75 2,574,803 252,640,834 98.120 29.19 29.19 29.23 28.95 29.38 8,654,490 29.192 0.00%
2012-07-25 0 98.10 98.00 98.05 97.10 98.75 3,641,176 356,561,023 97.925 29.19 29.16 29.17 28.89 29.38 12,238,809 29.134 -0.91%
2012-07-24 0 99.00 99.00 99.15 98.40 100.9 3,170,286 314,914,431 99.333 29.45 29.45 29.50 29.28 30.02 10,656,042 29.553 -1.49%
2012-07-23 0 100.5 100.3 100.5 100.0 101.0 4,808,907 483,708,832 100.59 29.90 29.84 29.90 29.75 30.05 16,163,814 29.925 -1.47%
2012-07-20 0 102.0 101.9 102.0 100.4 102.0 3,462,915 351,857,077 101.61 30.35 30.32 30.35 29.87 30.35 11,639,633 30.229 1.69%
2012-07-19 0 100.3 100.3 100.6 100.1 101.2 3,948,678 397,137,429 100.57 29.84 29.84 29.93 29.78 30.11 13,272,392 29.922 0.20%
2012-07-18 0 100.1 100.0 100.1 99.60 102.0 3,812,706 381,866,894 100.16 29.78 29.75 29.78 29.63 30.35 12,815,359 29.798 -0.69%
2012-07-17 0 100.8 100.8 100.9 97.15 101.5 8,969,749 897,615,321 100.07 29.99 29.99 30.02 28.90 30.20 30,149,337 29.772 4.24%
2012-07-16 0 96.70 96.65 96.70 95.85 96.85 2,027,589 195,295,390 96.319 28.77 28.75 28.77 28.52 28.81 6,815,181 28.656 0.83%
2012-07-13 0 95.90 95.80 95.85 95.40 96.75 1,874,696 180,005,994 96.019 28.53 28.50 28.52 28.38 28.78 6,301,273 28.567 0.26%
2012-07-12 0 95.65 95.65 95.70 95.60 98.15 2,618,801 251,823,956 96.160 28.46 28.46 28.47 28.44 29.20 8,802,377 28.609 -2.20%
2012-07-11 0 97.80 97.70 97.85 95.40 98.15 3,433,729 333,693,394 97.181 29.10 29.07 29.11 28.38 29.20 11,541,533 28.912 1.03%
2012-07-10 0 96.80 96.70 96.80 95.65 98.00 3,896,631 376,855,565 96.713 28.80 28.77 28.80 28.46 29.16 13,097,450 28.773 -1.63%
2012-07-09 0 98.40 98.35 98.45 98.00 98.95 4,157,627 409,137,348 98.406 29.28 29.26 29.29 29.16 29.44 13,974,716 29.277 -1.06%
2012-07-06 0 99.45 99.45 99.65 98.00 99.75 4,418,290 436,599,775 98.816 29.59 29.59 29.65 29.16 29.68 14,850,863 29.399 -0.25%
2012-07-05 0 99.70 99.70 99.85 98.40 99.95 6,309,719 626,399,017 99.275 29.66 29.66 29.71 29.28 29.74 21,208,380 29.535 1.42%
2012-07-04 0 98.30 98.20 98.30 96.10 98.50 5,512,644 539,579,489 97.880 29.25 29.22 29.25 28.59 29.30 18,529,232 29.120 2.56%
2012-07-03 0 95.85 95.85 95.95 94.70 96.20 2,956,312 282,851,751 95.677 28.52 28.52 28.55 28.17 28.62 9,936,827 28.465 1.32%
2012-06-29 0 94.60 94.55 94.70 92.70 95.30 4,937,781 466,443,422 94.464 28.14 28.13 28.17 27.58 28.35 16,596,989 28.104 2.16%
2012-06-28 0 92.60 92.50 92.65 92.30 94.00 3,540,334 330,338,594 93.307 27.55 27.52 27.56 27.46 27.97 11,899,856 27.760 -0.64%
2012-06-27 0 93.20 93.10 93.20 91.00 93.20 3,788,933 351,648,827 92.809 27.73 27.70 27.73 27.07 27.73 12,735,453 27.612 2.47%
2012-06-26 0 90.95 91.00 91.20 90.65 91.70 2,598,170 236,946,628 91.198 27.06 27.07 27.13 26.97 27.28 8,733,032 27.132 0.11%
2012-06-25 0 90.85 90.80 90.90 90.80 92.85 3,063,965 280,181,094 91.444 27.03 27.01 27.04 27.01 27.62 10,298,673 27.206 -0.55%
2012-06-22 0 91.35 91.35 91.45 90.85 92.50 2,227,989 203,762,231 91.456 27.18 27.18 27.21 27.03 27.52 7,488,770 27.209 -1.24%
2012-06-21 0 92.50 92.60 92.65 92.20 93.25 2,475,200 229,220,859 92.607 27.52 27.55 27.56 27.43 27.74 8,319,702 27.552 -0.48%
2012-06-20 0 92.95 92.85 92.95 92.40 93.40 2,743,290 254,835,787 92.894 27.65 27.62 27.65 27.49 27.79 9,220,813 27.637 0.38%
2012-06-19 0 92.60 92.60 92.70 91.85 93.45 2,021,875 186,962,558 92.470 27.55 27.55 27.58 27.33 27.80 6,795,975 27.511 -0.27%
2012-06-18 0 92.85 92.75 92.80 92.75 94.15 3,479,795 325,117,219 93.430 27.62 27.59 27.61 27.59 28.01 11,696,371 27.796 0.60%
2012-06-15 0 92.30 92.30 92.50 89.80 93.40 7,316,718 672,350,828 91.892 27.46 27.46 27.52 26.72 27.79 24,593,129 27.339 3.13%
2012-06-14 0 89.50 89.50 89.55 89.15 89.85 1,997,313 178,851,904 89.546 26.63 26.63 26.64 26.52 26.73 6,713,417 26.641 -0.89%
2012-06-13 0 90.30 90.20 90.35 89.15 90.35 2,015,007 180,931,538 89.792 26.87 26.84 26.88 26.52 26.88 6,772,890 26.714 -0.06%
2012-06-12 0 90.35 90.15 90.40 89.40 90.40 2,210,878 198,641,487 89.847 26.88 26.82 26.89 26.60 26.89 7,431,256 26.731 -0.06%
2012-06-11 0 90.40 90.35 90.55 89.55 90.55 3,386,333 305,137,164 90.108 26.89 26.88 26.94 26.64 26.94 11,382,224 26.808 2.67%
2012-06-08 0 88.05 88.00 88.05 87.95 89.50 3,254,210 287,274,902 88.278 26.20 26.18 26.20 26.17 26.63 10,938,129 26.264 -1.57%
2012-06-07 0 89.45 89.40 89.45 89.35 90.45 6,238,631 560,254,293 89.804 26.61 26.60 26.61 26.58 26.91 20,969,437 26.718 1.59%
2012-06-06 0 88.05 88.05 88.20 87.00 88.45 5,242,590 460,395,516 87.818 26.20 26.20 26.24 25.88 26.31 17,621,520 26.127 1.79%
2012-06-05 0 86.50 86.35 86.45 86.35 88.25 4,230,016 368,922,585 87.215 25.73 25.69 25.72 25.69 26.26 14,218,032 25.948 0.23%
2012-06-04 0 86.30 86.25 86.30 86.00 87.35 5,051,838 436,855,443 86.475 25.68 25.66 25.68 25.59 25.99 16,980,360 25.727 -2.71%
2012-06-01 0 88.70 88.70 89.00 88.45 89.90 4,051,984 360,724,393 89.024 26.39 26.39 26.48 26.31 26.75 13,619,626 26.486 -0.89%
2012-05-31 0 89.50 89.25 89.60 88.40 90.00 4,351,370 388,461,886 89.273 26.63 26.55 26.66 26.30 26.78 14,625,930 26.560 -0.72%
2012-05-30 0 90.15 90.10 90.15 89.80 92.00 5,152,663 464,766,257 90.199 26.82 26.81 26.82 26.72 27.37 17,319,255 26.835 -1.66%
2012-05-29 0 94.30 94.20 94.30 91.75 94.35 3,969,384 371,355,486 93.555 27.27 27.24 27.27 26.54 27.29 13,724,769 27.057 1.95%
2012-05-28 0 92.50 92.50 92.55 91.20 92.80 2,571,633 236,810,469 92.086 26.75 26.75 26.77 26.38 26.84 8,891,825 26.632 1.09%
2012-05-25 0 91.50 91.40 91.55 91.00 92.40 3,374,791 309,309,563 91.653 26.46 26.43 26.48 26.32 26.72 11,668,870 26.507 0.38%
2012-05-24 0 91.15 91.05 91.20 91.00 92.45 2,652,590 243,216,815 91.690 26.36 26.33 26.38 26.32 26.74 9,171,747 26.518 -0.11%
2012-05-23 0 91.25 91.25 91.35 90.50 92.50 3,483,422 318,082,819 91.313 26.39 26.39 26.42 26.17 26.75 12,044,479 26.409 -1.35%
2012-05-22 0 92.50 92.35 92.50 92.05 93.50 3,819,718 354,403,238 92.783 26.75 26.71 26.75 26.62 27.04 13,207,275 26.834 0.71%
2012-05-21 0 91.85 91.90 92.00 91.05 92.15 4,998,287 457,251,766 91.482 26.56 26.58 26.61 26.33 26.65 17,282,363 26.458 0.16%
2012-05-18 0 91.70 91.65 91.70 89.75 91.90 8,350,485 755,517,493 90.476 26.52 26.51 26.52 25.96 26.58 28,873,114 26.167 -1.56%
2012-05-17 0 93.15 93.10 93.15 92.80 94.40 4,745,035 443,728,857 93.514 26.94 26.93 26.94 26.84 27.30 16,406,704 27.046 -1.22%
2012-05-16 0 94.30 94.20 94.30 93.25 96.50 7,270,882 685,716,665 94.310 27.27 27.24 27.27 26.97 27.91 25,140,217 27.276 -3.08%
2012-05-15 0 97.30 97.15 97.30 94.70 97.50 5,422,578 520,832,593 96.049 28.14 28.10 28.14 27.39 28.20 18,749,416 27.779 1.25%
2012-05-14 0 96.10 96.10 96.15 96.00 98.70 4,532,210 439,663,950 97.009 27.79 27.79 27.81 27.76 28.55 15,670,828 28.056 -1.13%
2012-05-11 0 97.20 97.05 97.10 97.00 99.30 5,428,751 529,701,024 97.573 28.11 28.07 28.08 28.05 28.72 18,770,760 28.219 -2.51%
2012-05-10 0 99.70 99.45 99.70 98.05 100.5 3,682,335 366,097,885 99.420 28.83 28.76 28.83 28.36 29.07 12,732,252 28.754 0.35%
2012-05-09 0 99.35 99.35 99.45 99.20 100.4 3,651,717 363,243,355 99.472 28.73 28.73 28.76 28.69 29.04 12,626,386 28.769 -1.54%
2012-05-08 0 100.9 100.7 101.0 100.4 102.3 3,670,900 371,472,892 101.19 29.18 29.12 29.21 29.04 29.59 12,692,714 29.267 -0.39%
2012-05-07 0 101.3 101.2 101.3 100.5 102.2 4,796,096 485,201,769 101.17 29.30 29.27 29.30 29.07 29.56 16,583,256 29.259 -3.25%
2012-05-04 0 104.7 104.6 104.7 103.3 105.2 2,465,844 257,450,593 104.41 30.28 30.25 30.28 29.88 30.43 8,526,043 30.196 0.10%
2012-05-03 0 104.6 104.5 104.6 103.6 105.0 3,085,358 322,623,554 104.57 30.25 30.22 30.25 29.96 30.37 10,668,110 30.242 -0.38%
2012-05-02 0 105.0 105.1 105.2 103.9 105.8 4,573,343 478,916,373 104.72 30.37 30.40 30.43 30.05 30.60 15,813,052 30.286 1.74%
2012-04-30 0 103.2 103.2 103.4 102.2 103.4 2,763,814 284,186,289 102.82 29.85 29.85 29.90 29.56 29.90 9,556,321 29.738 0.98%
2012-04-27 0 102.2 102.2 102.4 101.5 102.9 5,365,777 549,611,017 102.43 29.56 29.56 29.62 29.36 29.76 18,553,017 29.624 0.49%
2012-04-26 0 101.7 101.8 101.9 100.6 102.1 4,370,145 444,072,075 101.61 29.41 29.44 29.47 29.09 29.53 15,110,463 29.388 1.40%
2012-04-25 0 100.3 100.2 100.3 100.0 100.7 2,552,294 255,898,702 100.26 29.01 28.98 29.01 28.92 29.12 8,824,958 28.997 0.60%
2012-04-24 0 99.70 99.60 99.65 98.55 100.3 2,903,429 289,143,824 99.587 28.83 28.81 28.82 28.50 29.01 10,039,062 28.802 0.66%
2012-04-23 0 99.05 99.00 99.05 98.95 101.9 4,128,032 412,579,470 99.946 28.65 28.63 28.65 28.62 29.47 14,273,319 28.906 -2.80%
2012-04-20 0 101.9 101.9 102.1 99.70 102.2 4,258,871 431,511,371 101.32 29.47 29.47 29.53 28.83 29.56 14,725,716 29.303 0.10%
2012-04-19 0 101.8 101.7 101.8 100.5 102.0 3,508,638 355,901,937 101.44 29.44 29.41 29.44 29.07 29.50 12,131,667 29.337 0.89%
2012-04-18 0 100.9 100.8 100.9 100.5 101.3 4,069,082 410,617,661 100.91 29.18 29.15 29.18 29.07 29.30 14,069,491 29.185 1.10%
2012-04-17 0 99.80 99.75 99.80 99.15 100.7 3,425,253 341,921,463 99.824 28.86 28.85 28.86 28.68 29.12 11,843,351 28.870 -0.50%
2012-04-16 0 100.3 100.2 100.4 99.00 100.8 4,474,518 447,890,412 100.10 29.01 28.98 29.04 28.63 29.15 15,471,349 28.950 0.30%
2012-04-13 0 100.0 99.90 99.95 98.55 100.7 8,794,619 876,130,945 99.621 28.92 28.89 28.91 28.50 29.12 30,408,778 28.812 3.04%
2012-04-12 0 97.05 97.10 97.20 96.60 97.65 7,854,637 761,878,305 96.997 28.07 28.08 28.11 27.94 28.24 27,158,642 28.053 0.00%
2012-04-11 0 97.05 97.05 97.10 96.60 97.90 7,980,718 773,894,318 96.971 28.07 28.07 28.08 27.94 28.31 27,594,587 28.045 -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 28.56 28.55 28.57 28.40 29.24 38,800,079 28.690 -3.09%
2012-04-05 0 101.9 101.8 102.0 100.4 102.1 4,726,372 479,260,600 101.40 29.47 29.44 29.50 29.04 29.53 16,342,174 29.327 -1.16%
2012-04-03 0 103.1 102.9 103.0 101.1 103.8 4,593,092 470,553,786 102.45 29.82 29.76 29.79 29.24 30.02 15,881,338 29.629 1.38%
2012-04-02 0 101.7 101.6 101.8 100.4 102.8 6,310,479 640,514,035 101.50 29.41 29.38 29.44 29.04 29.73 21,819,473 29.355 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 29.01 29.04 29.07 28.92 29.88 47,762,673 29.172 -3.00%
2012-03-29 0 103.4 103.3 103.4 102.5 104.9 3,975,361 411,318,464 103.47 29.90 29.88 29.90 29.64 30.34 13,745,436 29.924 -1.05%
2012-03-28 0 104.5 104.3 104.4 104.0 105.9 3,352,717 350,684,156 104.60 30.22 30.16 30.19 30.08 30.63 11,592,546 30.251 -1.32%
2012-03-27 0 105.9 105.7 105.9 104.3 106.0 5,458,176 575,803,147 105.49 30.63 30.57 30.63 30.16 30.66 18,872,501 30.510 2.12%
2012-03-26 0 103.7 103.8 103.9 101.3 105.2 4,336,526 450,791,327 103.95 29.99 30.02 30.05 29.30 30.43 14,994,220 30.064 2.37%
2012-03-23 0 101.3 101.3 101.4 101.2 103.1 4,031,742 410,157,276 101.73 29.30 29.30 29.33 29.27 29.82 13,940,382 29.422 -2.03%
2012-03-22 0 103.4 103.4 103.5 103.0 104.6 3,790,928 393,617,667 103.83 29.90 29.90 29.93 29.79 30.25 13,107,729 30.029 -0.10%
2012-03-21 0 103.5 103.6 103.7 103.3 105.5 5,953,578 620,148,959 104.16 29.93 29.96 29.99 29.88 30.51 20,585,432 30.126 -2.08%
2012-03-20 0 105.7 105.6 105.7 104.6 108.2 4,216,810 446,232,000 105.82 30.57 30.54 30.57 30.25 31.29 14,580,283 30.605 -0.56%
2012-03-19 0 106.3 106.1 106.4 106.0 110.0 3,892,282 420,752,697 108.10 30.74 30.69 30.77 30.66 31.81 13,458,177 31.264 -2.66%
2012-03-16 0 109.2 108.9 109.2 108.3 110.3 3,148,035 343,763,817 109.20 31.58 31.50 31.58 31.32 31.90 10,884,826 31.582 -0.27%
2012-03-15 0 109.5 109.4 109.6 108.3 110.5 2,087,141 228,725,404 109.59 31.67 31.64 31.70 31.32 31.96 7,216,618 31.694 -0.64%
2012-03-14 0 110.2 110.1 110.2 109.5 112.5 3,579,658 396,899,963 110.88 31.87 31.84 31.87 31.67 32.54 12,377,230 32.067 -0.45%
2012-03-13 0 110.7 110.4 110.7 109.2 111.4 4,521,675 499,562,753 110.48 32.02 31.93 32.02 31.58 32.22 15,634,402 31.953 2.12%
2012-03-12 0 108.4 108.2 108.4 106.2 108.5 3,053,133 327,923,121 107.41 31.35 31.29 31.35 30.71 31.38 10,556,687 31.063 1.40%
2012-03-09 0 106.9 106.7 106.9 106.1 107.9 3,943,046 421,817,442 106.98 30.92 30.86 30.92 30.69 31.21 13,633,701 30.939 -1.02%
2012-03-08 0 108.0 107.9 108.0 105.1 108.1 5,224,144 558,461,495 106.90 31.24 31.21 31.24 30.40 31.26 18,063,299 30.917 2.86%
2012-03-07 0 105.0 105.0 105.2 103.2 105.8 3,766,051 394,544,593 104.76 30.37 30.37 30.43 29.85 30.60 13,021,713 30.299 -1.04%
2012-03-06 0 106.1 105.9 106.0 105.8 109.0 6,928,150 740,115,521 106.83 30.69 30.63 30.66 30.60 31.52 23,955,168 30.896 -3.28%
2012-03-05 0 109.7 109.6 109.8 109.6 112.0 2,682,941 296,076,111 110.36 31.73 31.70 31.76 31.70 32.39 9,276,690 31.916 -1.61%
2012-03-02 0 111.5 111.3 111.5 111.3 112.7 2,789,020 312,201,315 111.94 32.25 32.19 32.25 32.19 32.59 9,643,475 32.374 0.09%
2012-03-01 0 111.4 111.3 111.5 111.0 113.3 2,404,491 269,885,584 112.24 32.22 32.19 32.25 32.10 32.77 8,313,906 32.462 -1.76%
2012-02-29 0 113.4 113.2 113.4 112.2 114.5 5,205,759 590,815,672 113.49 32.80 32.74 32.80 32.45 33.11 17,999,730 32.824 0.71%
2012-02-28 0 112.6 112.7 112.8 110.0 112.9 3,570,912 398,504,467 111.60 32.57 32.59 32.62 31.81 32.65 12,346,990 32.275 3.30%
2012-02-27 0 109.0 109.0 109.2 108.5 112.0 3,100,637 341,529,402 110.15 31.52 31.52 31.58 31.38 32.39 10,720,940 31.856 -1.80%
2012-02-24 0 111.0 111.1 111.2 109.7 111.6 4,180,877 462,513,289 110.63 32.10 32.13 32.16 31.73 32.28 14,456,039 31.994 -0.36%
2012-02-23 0 111.4 111.3 111.6 110.0 113.8 5,128,331 572,826,069 111.70 32.22 32.19 32.28 31.81 32.91 17,732,011 32.305 -2.79%
2012-02-22 0 114.6 114.4 114.6 113.4 114.9 1,999,294 228,560,367 114.32 33.14 33.09 33.14 32.80 33.23 6,912,873 33.063 -0.09%
2012-02-21 0 114.7 114.6 114.7 112.8 114.7 2,619,658 298,537,216 113.96 33.17 33.14 33.17 32.62 33.17 9,057,879 32.959 0.70%
2012-02-20 0 113.9 113.5 113.9 113.3 115.6 3,490,665 399,680,446 114.50 32.94 32.83 32.94 32.77 33.43 12,069,523 33.115 0.18%
2012-02-17 0 113.7 113.8 113.9 112.7 113.9 4,151,722 470,279,506 113.27 32.88 32.91 32.94 32.59 32.94 14,355,231 32.760 1.61%
2012-02-16 0 111.9 111.8 112.0 111.3 113.4 5,116,158 573,827,230 112.16 32.36 32.33 32.39 32.19 32.80 17,689,920 32.438 -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 32.45 32.45 32.48 32.19 32.77 37,361,608 32.463 2.84%
2012-02-14 0 109.1 109.0 109.2 105.6 109.5 6,593,458 712,273,961 108.03 31.55 31.52 31.58 30.54 31.67 22,797,917 31.243 3.31%
2012-02-13 0 105.6 105.6 105.7 104.4 105.7 2,501,420 262,590,485 104.98 30.54 30.54 30.57 30.19 30.57 8,649,053 30.361 0.76%
2012-02-10 0 104.8 104.7 104.8 104.3 105.6 3,437,269 360,314,471 104.83 30.31 30.28 30.31 30.16 30.54 11,884,898 30.317 -0.38%
2012-02-09 0 105.2 105.2 105.3 104.1 106.1 6,841,073 718,716,713 105.06 30.43 30.43 30.45 30.11 30.69 23,654,085 30.384 -1.96%
2012-02-08 0 107.3 107.5 107.6 104.6 107.5 4,556,936 484,220,685 106.26 31.03 31.09 31.12 30.25 31.09 15,756,322 30.732 2.58%
2012-02-07 0 104.6 104.8 105.0 103.4 105.4 2,278,770 238,593,390 104.70 30.25 30.31 30.37 29.90 30.48 7,879,205 30.281 0.58%
2012-02-06 0 104.0 104.0 104.3 104.0 105.6 1,826,997 191,480,259 104.81 30.08 30.08 30.16 30.08 30.54 6,317,129 30.311 -0.76%
2012-02-03 0 104.8 104.7 104.9 103.6 105.7 3,335,518 349,841,320 104.88 30.31 30.28 30.34 29.96 30.57 11,533,078 30.334 0.67%
2012-02-02 0 104.1 104.1 104.2 103.5 104.9 3,544,523 368,494,219 103.96 30.11 30.11 30.14 29.93 30.34 12,255,745 30.067 0.58%
2012-02-01 0 103.5 103.6 103.8 102.6 104.8 2,533,246 262,388,864 103.58 29.93 29.96 30.02 29.67 30.31 8,759,096 29.956 -0.86%
2012-01-31 0 104.4 104.1 104.2 102.6 105.6 5,215,556 542,921,847 104.10 30.19 30.11 30.14 29.67 30.54 18,033,605 30.106 2.45%
2012-01-30 0 101.9 101.8 102.3 101.8 103.8 3,353,203 344,695,792 102.80 29.47 29.44 29.59 29.44 30.02 11,594,226 29.730 -1.16%
2012-01-27 0 103.1 103.4 103.5 102.2 106.4 7,352,693 764,007,166 103.91 29.82 29.90 29.93 29.56 30.77 25,423,092 30.052 -2.09%
2012-01-26 0 105.3 105.3 105.4 103.6 105.5 3,837,110 401,601,518 104.66 30.45 30.45 30.48 29.96 30.51 13,267,411 30.270 1.25%
2012-01-20 0 104.0 103.9 104.3 102.2 104.7 6,983,836 721,673,260 103.33 30.08 30.05 30.16 29.56 30.28 24,147,711 29.886 0.48%
2012-01-19 0 103.5 103.4 103.5 98.90 103.7 8,339,840 851,580,994 102.11 29.93 29.90 29.93 28.60 29.99 28,836,308 29.532 4.76%
2012-01-18 0 98.80 98.75 98.95 98.70 99.50 3,464,920 343,183,036 99.045 28.57 28.56 28.62 28.55 28.78 11,980,506 28.645 0.87%
2012-01-17 0 97.95 97.95 98.00 95.10 98.00 3,607,010 350,032,125 97.042 28.33 28.33 28.34 27.50 28.34 12,471,804 28.066 3.27%
2012-01-16 0 94.85 94.75 94.85 94.55 95.45 1,208,272 114,625,485 94.867 27.43 27.40 27.43 27.35 27.61 4,177,790 27.437 -1.15%
2012-01-13 0 95.95 95.95 96.00 95.00 96.50 2,844,477 273,403,622 96.117 27.75 27.75 27.76 27.48 27.91 9,835,226 27.798 0.47%
2012-01-12 0 95.50 95.30 95.50 94.00 95.55 2,629,735 249,873,869 95.019 27.62 27.56 27.62 27.19 27.63 9,092,722 27.481 0.63%
2012-01-11 0 94.90 94.90 94.95 93.40 94.95 2,370,724 223,657,918 94.342 27.45 27.45 27.46 27.01 27.46 8,197,151 27.285 0.85%
2012-01-10 0 94.10 94.15 94.20 93.30 94.50 2,805,570 263,685,286 93.986 27.21 27.23 27.24 26.98 27.33 9,700,699 27.182 1.24%
2012-01-09 0 92.95 92.90 93.00 88.95 93.10 3,524,316 319,946,048 90.782 26.88 26.87 26.90 25.73 26.93 12,185,877 26.255 1.47%
2012-01-06 0 91.60 91.25 91.50 90.90 93.40 2,268,508 207,504,024 91.472 26.49 26.39 26.46 26.29 27.01 7,843,723 26.455 -1.98%
2012-01-05 0 93.45 93.45 93.60 92.60 93.70 1,144,075 106,426,463 93.024 27.03 27.03 27.07 26.78 27.10 3,955,819 26.904 -0.37%
2012-01-04 0 93.80 93.90 94.00 92.70 94.20 2,789,130 260,443,759 93.378 27.13 27.16 27.19 26.81 27.24 9,643,855 27.006 -0.05%
2012-01-03 0 93.85 93.80 94.00 93.20 94.00 2,261,418 211,870,744 93.689 27.14 27.13 27.19 26.95 27.19 7,819,208 27.096 1.57%
2011-12-30 0 92.40 92.20 92.60 91.90 93.95 2,824,224 261,610,155 92.631 26.72 26.67 26.78 26.58 27.17 9,765,198 26.790 -0.16%
2011-12-29 0 92.55 92.70 92.90 91.60 92.90 2,799,038 258,214,900 92.251 26.77 26.81 26.87 26.49 26.87 9,678,114 26.680 -0.91%
2011-12-28 0 93.40 93.20 93.30 91.85 93.55 2,883,493 268,268,923 93.036 27.01 26.95 26.98 26.56 27.06 9,970,130 26.907 0.48%
2011-12-23 0 92.95 93.00 93.15 91.40 93.20 3,315,140 307,831,983 92.856 26.88 26.90 26.94 26.43 26.95 11,462,618 26.855 1.25%
2011-12-22 0 91.80 91.80 91.85 90.40 91.85 3,168,109 288,950,155 91.206 26.55 26.55 26.56 26.14 26.56 10,954,235 26.378 0.60%
2011-12-21 0 91.25 91.20 91.30 90.60 91.35 3,591,445 326,894,590 91.020 26.39 26.38 26.41 26.20 26.42 12,417,986 26.324 2.18%
2011-12-20 0 89.30 89.00 89.40 88.35 90.65 2,710,339 242,199,623 89.361 25.83 25.74 25.86 25.55 26.22 9,371,423 25.844 0.11%
2011-12-19 0 89.20 89.20 89.55 88.05 89.70 3,441,394 304,904,094 88.599 25.80 25.80 25.90 25.47 25.94 11,899,161 25.624 -1.05%
2011-12-16 0 90.15 90.00 90.25 87.50 90.40 4,846,011 431,880,932 89.121 26.07 26.03 26.10 25.31 26.14 16,755,845 25.775 2.97%
2011-12-15 0 87.55 88.00 88.10 87.00 88.10 4,149,352 363,088,648 87.505 25.32 25.45 25.48 25.16 25.48 14,347,037 25.308 -1.19%
2011-12-14 0 88.60 88.55 88.70 87.20 88.70 3,018,514 266,314,926 88.227 25.62 25.61 25.65 25.22 25.65 10,436,987 25.516 0.62%
2011-12-13 0 88.05 88.20 88.35 87.15 88.35 3,119,222 273,026,199 87.530 25.47 25.51 25.55 25.20 25.55 10,785,200 25.315 -1.45%
2011-12-12 0 89.35 89.35 89.40 88.35 90.20 4,562,140 406,997,491 89.212 25.84 25.84 25.86 25.55 26.09 15,774,316 25.801 0.56%
2011-12-09 0 88.85 88.75 88.85 88.15 89.50 4,009,237 355,053,675 88.559 25.70 25.67 25.70 25.49 25.88 13,862,567 25.612 -1.93%
2011-12-08 0 90.60 90.65 90.75 90.10 91.20 4,919,780 445,540,183 90.561 26.20 26.22 26.25 26.06 26.38 17,010,913 26.191 -1.09%
2011-12-07 0 91.60 91.40 91.50 89.55 91.65 4,544,743 411,727,738 90.594 26.49 26.43 26.46 25.90 26.51 15,714,163 26.201 1.61%
2011-12-06 0 90.15 90.25 90.30 88.85 90.45 5,002,007 448,573,009 89.679 26.07 26.10 26.12 25.70 26.16 17,295,225 25.936 -0.50%
2011-12-05 0 90.60 90.60 90.70 89.90 91.95 4,123,184 373,101,134 90.489 26.20 26.20 26.23 26.00 26.59 14,256,557 26.170 -0.38%
2011-12-02 0 90.95 90.85 90.95 90.05 92.15 5,313,731 483,916,237 91.069 26.30 26.28 26.30 26.04 26.65 18,373,060 26.338 0.17%
2011-12-01 0 90.80 90.50 90.60 89.00 91.40 7,335,918 659,268,803 89.869 26.26 26.17 26.20 25.74 26.43 25,365,090 25.991 6.14%
2011-11-30 0 85.55 85.80 86.30 84.15 86.30 3,258,571 277,930,533 85.292 24.74 24.81 24.96 24.34 24.96 11,267,021 24.668 -1.72%
2011-11-29 0 87.05 86.75 87.10 85.80 87.75 3,162,360 274,663,453 86.854 25.18 25.09 25.19 24.81 25.38 10,934,357 25.119 0.35%
2011-11-28 0 86.75 86.90 87.00 85.50 87.00 3,458,110 298,388,981 86.287 25.09 25.13 25.16 24.73 25.16 11,956,959 24.955 2.24%
2011-11-25 0 84.85 84.45 84.85 83.15 85.15 1,340,400 113,630,686 84.774 24.54 24.42 24.54 24.05 24.63 4,634,644 24.518 -0.35%
2011-11-24 0 85.15 85.00 85.10 83.00 85.25 2,288,455 192,616,821 84.169 24.63 24.58 24.61 24.00 24.66 7,912,693 24.343 0.53%
2011-11-23 0 84.70 84.70 84.80 84.20 85.35 3,164,101 268,810,007 84.956 24.50 24.50 24.53 24.35 24.68 10,940,377 24.570 -1.74%
2011-11-22 0 86.20 86.20 86.30 85.25 86.95 3,891,326 333,527,781 85.711 24.93 24.93 24.96 24.66 25.15 13,454,871 24.789 0.52%
2011-11-21 0 85.75 85.75 85.80 85.10 86.25 3,997,308 342,270,487 85.625 24.80 24.80 24.81 24.61 24.94 13,821,321 24.764 -2.61%
2011-11-18 0 88.05 88.30 88.45 87.10 88.95 3,925,095 345,568,890 88.041 25.47 25.54 25.58 25.19 25.73 13,571,633 25.463 -2.11%
2011-11-17 0 89.95 89.85 89.90 88.95 90.60 2,360,973 212,013,451 89.799 26.01 25.99 26.00 25.73 26.20 8,163,435 25.971 -0.94%
2011-11-16 0 90.80 90.60 91.10 89.45 93.95 4,932,902 448,339,045 90.887 26.26 26.20 26.35 25.87 27.17 17,056,284 26.286 -3.35%
2011-11-15 0 93.95 93.85 94.05 93.30 94.20 1,724,105 161,619,273 93.741 27.17 27.14 27.20 26.98 27.24 5,961,364 27.111 0.11%
2011-11-14 0 93.85 93.70 93.85 93.70 94.90 2,755,589 259,474,837 94.163 27.14 27.10 27.14 27.10 27.45 9,527,882 27.233 2.46%
2011-11-11 0 91.60 91.70 91.80 91.50 93.10 2,202,457 202,490,738 91.939 26.49 26.52 26.55 26.46 26.93 7,615,341 26.590 0.05%
2011-11-10 0 91.55 91.50 91.55 91.50 93.70 4,966,485 458,764,808 92.372 26.48 26.46 26.48 26.46 27.10 17,172,403 26.715 -5.57%
2011-11-09 0 96.95 97.10 97.15 96.60 97.65 6,058,194 586,761,186 96.854 28.04 28.08 28.10 27.94 28.24 20,947,158 28.011 1.36%
2011-11-08 0 95.65 95.30 95.60 94.25 96.25 3,691,171 352,738,469 95.563 27.66 27.56 27.65 27.26 27.84 12,762,804 27.638 1.22%
2011-11-07 0 94.50 94.40 94.45 94.20 95.75 3,929,066 372,878,796 94.903 27.33 27.30 27.32 27.24 27.69 13,585,363 27.447 0.21%
2011-11-04 0 94.30 94.30 94.35 93.85 95.10 4,553,666 429,260,285 94.267 27.27 27.27 27.29 27.14 27.50 15,745,016 27.263 2.50%
2011-11-03 0 92.00 91.85 92.20 91.55 93.70 4,910,795 453,144,715 92.275 26.61 26.56 26.67 26.48 27.10 16,979,846 26.687 -3.66%
2011-11-02 0 95.50 95.30 95.65 91.80 95.95 6,529,846 609,965,359 93.412 27.62 27.56 27.66 26.55 27.75 22,577,969 27.016 2.41%
2011-11-01 0 93.25 93.40 93.50 92.80 96.75 6,383,629 601,684,476 94.254 26.97 27.01 27.04 26.84 27.98 22,072,401 27.260 -4.65%
2011-10-31 0 97.80 97.50 97.55 96.55 98.90 7,213,123 707,850,459 98.134 28.29 28.20 28.21 27.92 28.60 24,940,507 28.382 -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 28.39 28.39 28.43 28.13 28.83 39,377,505 28.467 2.83%
2011-10-27 0 95.45 95.20 95.35 91.40 95.90 9,175,291 864,912,306 94.265 27.61 27.53 27.58 26.43 27.74 31,725,011 27.263 4.49%
2011-10-26 0 91.35 91.30 91.60 90.35 91.80 5,568,871 507,059,204 91.052 26.42 26.41 26.49 26.13 26.55 19,255,247 26.334 -1.40%
2011-10-25 0 92.65 92.55 92.65 91.90 93.80 3,845,355 356,089,922 92.603 26.80 26.77 26.80 26.58 27.13 13,295,919 26.782 -0.16%
2011-10-24 0 92.80 92.75 92.80 89.60 93.25 5,789,103 531,454,086 91.802 26.84 26.82 26.84 25.91 26.97 20,016,734 26.550 4.56%
2011-10-21 0 88.75 88.65 88.70 88.00 89.50 4,402,854 391,571,125 88.936 25.67 25.64 25.65 25.45 25.88 15,223,560 25.721 0.11%
2011-10-20 0 88.65 88.45 88.85 88.25 90.80 3,228,685 288,108,629 89.234 25.64 25.58 25.70 25.52 26.26 11,163,686 25.808 -1.99%
2011-10-19 0 90.45 90.50 90.70 89.35 92.15 7,023,579 637,292,916 90.736 26.16 26.17 26.23 25.84 26.65 24,285,128 26.242 1.46%
2011-10-18 0 89.15 88.90 89.25 88.50 92.90 4,563,034 410,611,375 89.986 25.78 25.71 25.81 25.60 26.87 15,777,407 26.025 -6.11%
2011-10-17 0 94.95 94.55 94.95 93.70 95.30 5,540,389 522,555,079 94.317 27.46 27.35 27.46 27.10 27.56 19,156,766 27.278 1.12%
2011-10-14 0 93.90 93.65 94.10 93.40 94.90 3,618,120 339,845,877 93.929 27.16 27.08 27.21 27.01 27.45 12,510,219 27.165 -1.93%
2011-10-13 0 95.75 95.75 95.90 92.90 96.10 6,570,941 622,717,752 94.768 27.69 27.69 27.74 26.87 27.79 22,720,061 27.408 3.07%
2011-10-12 0 92.90 93.00 93.05 89.30 93.10 6,821,105 622,178,640 91.214 26.87 26.90 26.91 25.83 26.93 23,585,043 26.380 1.92%
2011-10-11 0 91.15 91.35 91.40 91.00 92.80 5,026,836 459,687,492 91.447 26.36 26.42 26.43 26.32 26.84 17,381,076 26.448 1.67%
2011-10-10 0 89.65 89.55 89.95 88.50 91.55 5,644,461 507,895,098 89.981 25.93 25.90 26.01 25.60 26.48 19,516,611 26.024 0.79%
2011-10-07 0 88.95 88.80 89.05 86.05 89.40 7,267,406 643,840,193 88.593 25.73 25.68 25.75 24.89 25.86 25,128,199 25.622 3.73%
2011-10-06 0 85.75 85.40 85.85 81.00 86.30 8,316,793 699,537,785 84.111 24.80 24.70 24.83 23.43 24.96 28,756,619 24.326 7.79%
2011-10-04 0 79.55 79.15 79.45 79.10 81.60 6,911,155 557,719,197 80.698 23.01 22.89 22.98 22.88 23.60 23,896,405 23.339 -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 23.41 23.43 23.44 23.11 24.29 46,806,312 23.939 -5.43%
2011-09-30 0 85.60 85.55 85.85 84.90 87.05 7,311,838 626,707,769 85.711 24.76 24.74 24.83 24.55 25.18 25,281,829 24.789 -1.72%
2011-09-28 0 87.10 86.80 87.20 86.00 88.65 5,339,984 463,651,785 86.826 25.19 25.10 25.22 24.87 25.64 18,463,834 25.111 -2.13%
2011-09-27 0 89.00 88.75 89.10 88.10 89.50 4,947,178 439,351,917 88.809 25.74 25.67 25.77 25.48 25.88 17,105,646 25.685 2.95%
2011-09-26 0 86.45 86.15 86.70 84.10 88.60 5,217,239 448,462,533 85.958 25.00 24.92 25.07 24.32 25.62 18,039,424 24.860 -2.43%
2011-09-23 0 88.60 88.65 88.80 87.75 89.75 8,789,488 780,446,692 88.793 25.62 25.64 25.68 25.38 25.96 30,391,036 25.680 -1.01%
2011-09-22 0 89.50 89.80 89.85 89.25 91.60 6,902,330 624,717,359 90.508 25.88 25.97 25.99 25.81 26.49 23,865,891 26.176 -4.79%
2011-09-21 0 94.00 93.90 94.05 92.50 95.85 6,458,035 603,999,369 93.527 27.19 27.16 27.20 26.75 27.72 22,329,671 27.049 -1.98%
2011-09-20 0 95.90 95.85 95.95 94.40 97.85 4,415,118 421,927,510 95.564 27.74 27.72 27.75 27.30 28.30 15,265,964 27.638 -0.88%
2011-09-19 0 96.75 96.45 96.65 96.10 99.55 5,128,408 498,939,369 97.289 27.98 27.89 27.95 27.79 28.79 17,732,277 28.137 -4.11%
2011-09-16 0 100.9 100.8 101.2 99.50 101.3 5,061,524 510,059,634 100.77 29.18 29.15 29.27 28.78 29.30 17,501,015 29.145 2.59%
2011-09-15 0 98.35 98.20 98.50 96.00 98.55 5,003,761 486,569,380 97.241 28.44 28.40 28.49 27.76 28.50 17,301,290 28.123 2.39%
2011-09-14 0 96.05 96.00 96.15 94.75 99.50 9,537,407 916,899,702 96.137 27.78 27.76 27.81 27.40 28.78 32,977,084 27.804 -3.03%
2011-09-12 0 99.05 99.15 99.20 98.50 100.0 4,217,832 418,304,284 99.175 28.65 28.68 28.69 28.49 28.92 14,583,817 28.683 -2.38%
2011-09-09 0 102.0 101.8 102.0 101.6 103.6 2,506,970 256,606,425 102.36 29.35 29.29 29.35 29.23 29.81 8,713,519 29.449 -1.26%
2011-09-08 0 103.3 103.0 103.4 102.2 104.7 1,828,570 188,714,761 103.20 29.72 29.63 29.75 29.40 30.12 6,355,592 29.693 -0.48%
2011-09-07 0 103.8 103.6 103.7 101.7 103.9 3,013,504 310,300,839 102.97 29.86 29.81 29.84 29.26 29.89 10,474,088 29.626 1.76%
2011-09-06 0 102.0 102.1 102.2 99.85 102.4 6,336,883 638,757,200 100.80 29.35 29.38 29.40 28.73 29.46 22,025,214 29.001 -0.78%
2011-09-05 0 102.8 102.6 102.9 102.0 104.1 3,383,445 348,173,538 102.91 29.58 29.52 29.61 29.35 29.95 11,759,898 29.607 -2.37%
2011-09-02 0 105.3 105.2 105.3 105.0 108.7 4,644,631 494,325,176 106.43 30.30 30.27 30.30 30.21 31.27 16,143,424 30.621 -2.95%
2011-09-01 0 108.5 108.2 108.7 107.7 113.0 5,663,573 622,269,806 109.87 31.22 31.13 31.27 30.99 32.51 19,684,979 31.611 -0.73%
2011-08-31 0 109.3 108.8 109.3 106.2 109.4 3,454,238 372,292,606 107.78 31.45 31.30 31.45 30.55 31.48 12,005,955 31.009 3.02%
2011-08-30 0 106.1 106.1 106.2 105.8 107.3 3,594,799 382,954,803 106.53 30.53 30.53 30.55 30.44 30.87 12,494,505 30.650 1.24%
2011-08-29 0 104.8 104.6 104.8 104.5 105.8 2,831,742 298,031,446 105.25 30.15 30.09 30.15 30.07 30.44 9,842,335 30.281 1.16%
2011-08-26 0 103.6 103.2 103.8 102.6 106.1 3,034,366 315,426,264 103.95 29.81 29.69 29.86 29.52 30.53 10,546,598 29.908 -1.43%
2011-08-25 0 105.1 104.9 105.6 104.5 106.0 3,214,974 338,593,084 105.32 30.24 30.18 30.38 30.07 30.50 11,174,341 30.301 0.67%
2011-08-24 0 104.4 104.4 104.5 103.8 105.8 2,491,006 261,387,509 104.93 30.04 30.04 30.07 29.86 30.44 8,658,033 30.190 -0.48%
2011-08-23 0 104.9 104.7 105.0 102.9 105.5 4,504,564 470,131,828 104.37 30.18 30.12 30.21 29.61 30.35 15,656,591 30.028 1.16%
2011-08-22 0 103.7 103.5 103.6 101.8 105.5 6,145,735 634,164,241 103.19 29.84 29.78 29.81 29.29 30.35 21,360,837 29.688 1.77%
2011-08-19 0 101.9 101.5 102.0 99.60 102.0 5,657,446 571,701,337 101.05 29.32 29.20 29.35 28.66 29.35 19,663,683 29.074 -1.92%
2011-08-18 0 103.9 103.8 104.0 103.1 105.7 4,762,205 497,080,178 104.38 29.89 29.86 29.92 29.66 30.41 16,552,078 30.031 -1.14%
2011-08-17 0 105.1 105.1 105.2 105.0 107.7 3,818,693 404,407,095 105.90 30.24 30.24 30.27 30.21 30.99 13,272,697 30.469 -0.85%
2011-08-16 0 106.0 106.4 106.6 105.0 107.6 4,217,610 448,989,672 106.46 30.50 30.61 30.67 30.21 30.96 14,659,220 30.628 -1.12%
2011-08-15 0 107.2 106.9 107.2 105.4 107.3 5,391,687 573,012,252 106.28 30.84 30.76 30.84 30.32 30.87 18,739,980 30.577 1.71%
2011-08-12 0 105.4 105.1 105.6 104.2 107.2 5,886,798 624,126,419 106.02 30.32 30.24 30.38 29.98 30.84 20,460,846 30.503 -0.75%
2011-08-11 0 106.2 106.5 106.6 104.6 106.6 6,019,018 636,261,533 105.71 30.55 30.64 30.67 30.09 30.67 20,920,405 30.413 -1.58%
2011-08-10 0 107.9 108.2 108.3 106.1 110.0 7,820,894 849,991,345 108.68 31.04 31.13 31.16 30.53 31.65 27,183,216 31.269 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 30.32 30.21 30.50 28.63 31.19 54,468,494 30.002 -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 31.65 31.59 31.73 30.61 31.91 37,614,734 31.273 -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 32.28 32.28 32.31 31.65 32.68 52,750,666 32.151 -6.19%
2011-08-04 0 119.6 119.5 119.6 118.1 120.1 6,824,968 813,080,365 119.13 34.41 34.38 34.41 33.98 34.55 23,721,659 34.276 -0.08%
2011-08-03 0 119.7 119.6 119.7 118.1 120.7 6,837,073 816,525,629 119.43 34.44 34.41 34.44 33.98 34.73 23,763,733 34.360 -1.32%
2011-08-02 0 121.3 120.8 121.3 119.3 122.4 5,686,739 688,292,871 121.03 34.90 34.76 34.90 34.32 35.22 19,765,497 34.823 -0.08%
2011-08-01 0 121.4 121.7 121.8 120.3 121.7 5,080,551 614,581,790 120.97 34.93 35.01 35.04 34.61 35.01 17,658,559 34.804 1.93%
2011-07-29 0 119.1 119.0 119.1 118.6 120.8 5,210,561 622,970,988 119.56 34.27 34.24 34.27 34.12 34.76 18,110,437 34.398 0.08%
2011-07-28 0 119.0 118.9 119.0 116.0 119.3 4,449,332 523,425,228 117.64 34.24 34.21 34.24 33.37 34.32 15,464,620 33.847 1.02%
2011-07-27 0 117.8 117.4 117.5 116.0 118.0 4,259,979 499,705,633 117.30 33.89 33.78 33.81 33.37 33.95 14,806,483 33.749 0.94%
2011-07-26 0 116.7 116.6 116.8 115.1 117.0 5,125,741 596,978,009 116.47 33.58 33.55 33.60 33.12 33.66 17,815,627 33.509 0.78%
2011-07-25 0 115.8 115.9 116.0 114.3 116.4 2,825,702 326,140,198 115.42 33.32 33.35 33.37 32.89 33.49 9,821,341 33.207 0.43%
2011-07-22 0 115.3 115.3 115.4 114.5 115.5 2,970,134 342,047,394 115.16 33.17 33.17 33.20 32.94 33.23 10,323,346 33.133 1.50%
2011-07-21 0 113.6 113.5 113.8 111.8 115.0 2,706,779 307,854,212 113.73 32.68 32.66 32.74 32.17 33.09 9,407,999 32.723 0.62%
2011-07-20 0 112.9 112.7 113.0 112.2 113.9 3,144,803 355,797,807 113.14 32.48 32.42 32.51 32.28 32.77 10,930,446 32.551 0.80%
2011-07-19 0 112.0 112.0 112.1 110.0 112.3 3,328,755 369,349,687 110.96 32.22 32.22 32.25 31.65 32.31 11,569,811 31.924 0.36%
2011-07-18 0 111.6 112.0 112.1 111.2 112.6 1,920,270 214,566,138 111.74 32.11 32.22 32.25 31.99 32.40 6,674,316 32.148 -0.45%
2011-07-15 0 112.1 111.8 112.1 111.2 112.7 1,959,230 219,257,925 111.91 32.25 32.17 32.25 31.99 32.42 6,809,730 32.198 -0.44%
2011-07-14 0 112.6 112.6 112.9 110.6 112.9 2,192,244 244,984,261 111.75 32.40 32.40 32.48 31.82 32.48 7,619,620 32.152 0.63%
2011-07-13 0 111.9 111.7 112.3 111.0 112.5 2,693,469 301,415,121 111.91 32.19 32.14 32.31 31.94 32.37 9,361,737 32.196 0.81%
2011-07-12 0 111.0 110.9 111.0 110.6 113.5 4,127,862 459,995,407 111.44 31.94 31.91 31.94 31.82 32.66 14,347,281 32.062 -2.55%
2011-07-11 0 113.9 114.0 114.1 113.6 117.1 3,312,620 380,344,243 114.82 32.77 32.80 32.83 32.68 33.69 11,513,731 33.034 -2.15%
2011-07-08 0 116.4 116.2 116.4 116.3 118.0 3,553,575 415,509,904 116.93 33.49 33.43 33.49 33.46 33.95 12,351,222 33.641 0.26%
2011-07-07 0 116.1 115.9 116.0 115.7 117.0 2,596,125 302,155,551 116.39 33.40 33.35 33.37 33.29 33.66 9,023,397 33.486 0.43%
2011-07-06 0 115.6 115.5 115.6 115.5 117.8 2,147,206 250,772,305 116.79 33.26 33.23 33.26 33.23 33.89 7,463,081 33.602 -0.94%
2011-07-05 0 116.7 116.6 116.8 116.1 117.3 4,036,702 470,143,084 116.47 33.58 33.55 33.60 33.40 33.75 14,030,435 33.509 0.60%
2011-07-04 0 116.0 115.9 116.0 115.0 116.2 3,780,343 437,244,199 115.66 33.37 33.35 33.37 33.09 33.43 13,139,404 33.277 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 32.74 32.66 32.71 31.56 33.00 37,656,216 32.388 3.83%
2011-06-29 0 109.6 109.5 109.6 109.4 110.5 2,420,568 265,894,661 109.85 31.53 31.50 31.53 31.48 31.79 8,413,210 31.604 0.09%
2011-06-28 0 109.5 109.1 109.6 109.1 111.2 3,589,858 395,221,913 110.09 31.50 31.39 31.53 31.39 31.99 12,477,331 31.675 -0.64%
2011-06-27 0 110.2 110.2 110.4 109.5 110.7 2,553,917 280,842,324 109.97 31.71 31.71 31.76 31.50 31.85 8,876,693 31.638 -0.54%
2011-06-24 0 110.8 110.7 110.8 108.4 111.9 4,289,957 474,425,806 110.59 31.88 31.85 31.88 31.19 32.19 14,910,678 31.818 1.65%
2011-06-23 0 109.0 108.8 109.0 107.8 109.6 5,070,334 551,290,408 108.73 31.36 31.30 31.36 31.02 31.53 17,623,048 31.282 0.37%
2011-06-22 0 108.6 108.8 108.9 108.0 110.6 3,410,369 372,036,073 109.09 31.25 31.30 31.33 31.07 31.82 11,853,478 31.386 -0.46%
2011-06-21 0 109.1 109.1 109.2 108.7 110.2 3,340,040 364,958,420 109.27 31.39 31.39 31.42 31.27 31.71 11,609,035 31.437 0.18%
2011-06-20 0 108.9 109.2 109.3 107.8 113.1 8,924,603 978,333,639 109.62 31.33 31.42 31.45 31.02 32.54 31,019,397 31.539 -3.80%
2011-06-17 0 113.2 113.2 113.4 112.8 114.1 3,005,430 340,266,512 113.22 32.57 32.57 32.63 32.45 32.83 10,446,025 32.574 -0.70%
2011-06-16 0 114.0 113.6 114.0 113.0 114.9 3,964,784 450,867,754 113.72 32.80 32.68 32.80 32.51 33.06 13,780,468 32.718 -0.44%
2011-06-15 0 114.5 114.4 114.7 114.3 116.0 2,002,144 230,122,053 114.94 32.94 32.91 33.00 32.89 33.37 6,958,887 33.069 -0.52%
2011-06-14 0 115.1 114.8 115.2 114.3 116.1 1,857,157 214,131,135 115.30 33.12 33.03 33.14 32.89 33.40 6,454,953 33.173 0.09%
2011-06-13 0 115.0 114.8 114.9 113.4 115.2 3,768,195 430,208,146 114.17 33.09 33.03 33.06 32.63 33.14 13,097,180 32.847 -0.17%
2011-06-10 0 115.2 115.1 115.4 114.4 117.2 4,277,976 492,946,432 115.23 33.14 33.12 33.20 32.91 33.72 14,869,035 33.153 -1.45%
2011-06-09 0 116.9 116.7 117.2 115.0 117.6 4,323,249 502,871,035 116.32 33.63 33.58 33.72 33.09 33.83 15,026,391 33.466 0.95%
2011-06-08 0 115.8 115.6 115.8 115.5 116.3 3,214,474 372,285,475 115.82 33.32 33.26 33.32 33.23 33.46 11,172,603 33.321 -0.52%
2011-06-07 0 116.4 116.1 116.5 116.0 117.4 2,715,377 316,712,200 116.64 33.49 33.40 33.52 33.37 33.78 9,437,883 33.558 -0.34%
2011-06-03 0 116.8 116.6 116.7 116.5 119.5 4,600,322 540,180,848 117.42 33.60 33.55 33.58 33.52 34.38 15,989,419 33.784 -2.01%
2011-06-02 0 119.2 119.3 119.4 118.9 119.8 2,292,573 273,405,771 119.26 34.30 34.32 34.35 34.21 34.47 7,968,336 34.312 -1.49%
2011-06-01 0 121.0 120.8 120.9 120.3 121.7 3,519,458 426,221,354 121.10 34.81 34.76 34.78 34.61 35.01 12,232,641 34.843 -0.58%
2011-05-31 0 121.7 121.4 121.7 118.9 122.4 7,010,816 846,399,539 120.73 35.01 34.93 35.01 34.21 35.22 24,367,614 34.735 2.70%
2011-05-30 0 118.5 118.4 118.5 118.1 119.7 1,728,152 205,052,801 118.65 34.09 34.06 34.09 33.98 34.44 6,006,568 34.138 -0.75%
2011-05-27 0 119.4 119.3 119.4 117.5 119.6 4,456,848 530,499,208 119.03 34.35 34.32 34.35 33.81 34.41 15,490,744 34.246 1.70%
2011-05-26 0 117.4 117.2 117.5 117.1 118.3 2,554,353 300,671,517 117.71 33.78 33.72 33.81 33.69 34.04 8,878,209 33.866 0.17%
2011-05-25 0 117.2 117.2 117.5 115.4 117.8 2,701,598 314,516,771 116.42 33.72 33.72 33.81 33.20 33.89 9,389,991 33.495 -0.09%
2011-05-24 0 117.3 117.1 117.5 116.9 117.7 2,237,072 262,190,688 117.20 33.75 33.69 33.81 33.63 33.86 7,775,430 33.720 0.43%
2011-05-23 0 116.8 116.9 117.0 116.5 118.2 4,051,976 474,501,272 117.10 33.60 33.63 33.66 33.52 34.01 14,083,523 33.692 -2.34%
2011-05-20 0 119.6 119.5 119.7 118.8 119.9 4,370,722 521,464,320 119.31 34.41 34.38 34.44 34.18 34.50 15,191,394 34.326 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 34.18 34.30 34.32 33.46 34.47 35,634,235 34.048 2.68%
2011-05-18 0 115.7 115.2 115.8 115.0 116.2 2,725,436 315,103,011 115.62 33.29 33.14 33.32 33.09 33.43 9,472,845 33.264 0.78%
2011-05-17 0 114.8 114.8 114.9 114.1 115.8 5,139,859 590,394,255 114.87 33.03 33.03 33.06 32.83 33.32 17,864,697 33.048 -0.95%
2011-05-16 0 115.9 115.8 115.9 115.1 117.4 4,051,017 469,927,679 116.00 33.35 33.32 33.35 33.12 33.78 14,080,190 33.375 -1.70%
2011-05-13 0 117.9 118.1 118.2 115.2 118.2 3,984,213 465,160,468 116.75 33.92 33.98 34.01 33.14 34.01 13,847,998 33.590 1.90%
2011-05-12 0 115.7 115.5 115.6 115.1 116.9 4,756,057 551,488,090 115.95 33.29 33.23 33.26 33.12 33.63 16,530,710 33.361 -1.20%
2011-05-11 0 117.1 117.1 117.2 117.0 118.5 3,598,401 422,910,787 117.53 33.69 33.69 33.72 33.66 34.09 12,507,025 33.814 0.13%
2011-05-09 0 119.4 119.4 119.5 117.7 119.5 4,400,770 523,321,329 118.92 33.65 33.65 33.68 33.17 33.68 15,616,267 33.511 1.02%
2011-05-06 0 118.2 118.0 118.6 117.0 118.8 5,405,586 637,831,764 117.99 33.31 33.25 33.42 32.97 33.48 19,181,887 33.252 -0.59%
2011-05-05 0 118.9 119.0 119.2 118.3 119.3 5,279,163 626,992,138 118.77 33.51 33.54 33.59 33.34 33.62 18,733,271 33.469 -0.59%
2011-05-04 0 119.6 119.2 119.6 117.9 120.1 5,760,228 685,255,107 118.96 33.70 33.59 33.70 33.23 33.84 20,440,345 33.525 -0.91%
2011-05-03 0 120.7 120.9 121.0 120.0 122.6 5,213,548 631,820,017 121.19 34.01 34.07 34.10 33.82 34.55 18,500,434 34.152 -1.23%
2011-04-29 0 122.2 122.1 122.2 121.8 123.0 3,430,647 419,393,695 122.25 34.44 34.41 34.44 34.32 34.66 12,173,756 34.451 -0.81%
2011-04-28 0 123.2 123.3 123.7 123.0 125.7 3,605,694 447,522,050 124.12 34.72 34.75 34.86 34.66 35.42 12,794,915 34.977 -0.81%
2011-04-27 0 124.2 124.1 124.2 124.0 127.0 2,579,243 323,492,569 125.42 35.00 34.97 35.00 34.94 35.79 9,152,522 35.345 -1.04%
2011-04-26 0 125.5 125.6 125.7 124.0 125.7 2,365,607 294,973,236 124.69 35.37 35.39 35.42 34.94 35.42 8,394,429 35.139 -0.55%
2011-04-21 0 126.2 126.1 126.4 124.2 126.6 3,738,986 469,552,396 125.58 35.56 35.54 35.62 35.00 35.68 13,267,906 35.390 0.96%
2011-04-20 0 125.0 124.6 125.0 123.5 125.6 3,416,595 425,420,401 124.52 35.23 35.11 35.23 34.80 35.39 12,123,892 35.089 0.73%
2011-04-19 0 124.1 124.1 124.2 123.8 125.6 4,801,895 597,225,707 124.37 34.97 34.97 35.00 34.89 35.39 17,039,671 35.049 -1.90%
2011-04-18 0 126.5 126.3 126.8 126.3 128.5 3,012,497 383,954,346 127.45 35.65 35.59 35.73 35.59 36.21 10,689,938 35.917 -0.94%
2011-04-15 0 127.7 127.3 127.7 126.5 128.8 3,866,903 492,544,204 127.37 35.99 35.87 35.99 35.65 36.30 13,721,823 35.895 -0.08%
2011-04-14 0 127.8 127.5 127.9 126.0 128.6 3,290,950 419,019,148 127.32 36.01 35.93 36.04 35.51 36.24 11,678,036 35.881 -0.62%
2011-04-13 0 128.6 128.4 128.7 126.1 128.8 3,898,005 497,552,044 127.64 36.24 36.18 36.27 35.54 36.30 13,832,190 35.971 0.55%
2011-04-12 0 127.9 128.2 128.3 127.0 129.1 4,968,949 635,005,484 127.79 36.04 36.13 36.16 35.79 36.38 17,632,467 36.013 -0.78%
2011-04-11 0 128.9 128.9 129.1 128.8 130.8 4,444,793 576,292,446 129.66 36.32 36.32 36.38 36.30 36.86 15,772,484 36.538 -0.92%
2011-04-08 0 130.1 130.1 130.2 127.2 130.5 4,813,395 621,017,470 129.02 36.66 36.66 36.69 35.85 36.78 17,080,479 36.358 1.17%
2011-04-07 0 128.6 128.8 128.9 128.5 131.8 5,515,782 713,069,261 129.28 36.24 36.30 36.32 36.21 37.14 19,572,921 36.431 -2.21%
2011-04-06 0 131.5 131.6 131.7 128.1 131.8 5,070,596 661,458,655 130.45 37.06 37.09 37.11 36.10 37.14 17,993,165 36.762 1.23%
2011-04-04 0 129.9 129.5 129.9 127.8 130.3 6,963,090 901,055,025 129.40 36.61 36.49 36.61 36.01 36.72 24,708,737 36.467 2.12%
2011-04-01 0 127.2 126.7 126.8 126.3 128.2 3,688,905 468,559,768 127.02 35.85 35.70 35.73 35.59 36.13 13,090,192 35.795 0.32%
2011-03-31 0 126.8 127.0 127.3 126.2 129.7 6,470,236 829,444,735 128.19 35.73 35.79 35.87 35.56 36.55 22,959,830 36.126 -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 35.90 35.90 35.93 35.06 35.96 38,082,404 35.519 4.00%
2011-03-29 0 122.5 122.5 122.6 120.9 122.7 2,834,279 345,805,461 122.01 34.52 34.52 34.55 34.07 34.58 10,057,526 34.383 0.49%
2011-03-28 0 121.9 121.6 122.3 121.1 123.1 2,907,074 354,432,741 121.92 34.35 34.27 34.46 34.13 34.69 10,315,841 34.358 -0.41%
2011-03-25 0 122.4 122.6 122.7 120.8 122.7 2,987,753 363,480,396 121.66 34.49 34.55 34.58 34.04 34.58 10,602,133 34.284 1.49%
2011-03-24 0 120.6 120.5 120.8 120.1 123.4 3,878,829 470,810,381 121.38 33.99 33.96 34.04 33.84 34.77 13,764,143 34.206 -0.50%
2011-03-23 0 121.2 120.9 121.2 118.2 121.5 3,979,066 478,392,624 120.23 34.15 34.07 34.15 33.31 34.24 14,119,837 33.881 2.02%
2011-03-22 0 118.8 118.9 119.0 118.1 119.8 3,122,059 370,729,438 118.75 33.48 33.51 33.54 33.28 33.76 11,078,722 33.463 0.00%
2011-03-21 0 118.8 118.7 119.0 116.4 119.3 4,305,834 509,686,452 118.37 33.48 33.45 33.54 32.80 33.62 15,279,383 33.358 1.97%
2011-03-18 0 116.5 116.2 116.7 116.1 117.5 4,939,689 576,640,640 116.74 32.83 32.75 32.89 32.72 33.11 17,528,637 32.897 -0.09%
2011-03-17 0 116.6 116.6 116.8 116.0 118.1 5,160,981 603,544,660 116.94 32.86 32.86 32.92 32.69 33.28 18,313,899 32.956 -2.43%
2011-03-16 0 119.5 119.3 119.5 117.0 119.8 5,064,699 599,721,033 118.41 33.68 33.62 33.68 32.97 33.76 17,972,239 33.369 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 33.48 33.48 33.56 32.72 34.27 30,349,382 33.296 -2.94%
2011-03-14 0 122.4 122.3 122.9 121.7 123.0 2,099,498 256,631,591 122.23 34.49 34.46 34.63 34.30 34.66 7,450,133 34.447 -0.65%
2011-03-11 0 123.2 123.2 123.4 123.0 125.8 3,055,904 378,251,268 123.78 34.72 34.72 34.77 34.66 35.45 10,843,969 34.881 -1.36%
2011-03-10 0 124.9 124.9 125.0 124.4 126.3 3,341,901 418,835,040 125.33 35.20 35.20 35.23 35.06 35.59 11,858,838 35.318 -0.32%
2011-03-09 0 125.3 125.2 125.5 125.0 128.0 3,744,432 473,179,998 126.37 35.31 35.28 35.37 35.23 36.07 13,287,231 35.612 -0.48%
2011-03-08 0 125.9 125.8 126.0 123.5 126.3 3,435,694 430,309,241 125.25 35.48 35.45 35.51 34.80 35.59 12,191,665 35.295 1.94%
2011-03-07 0 123.5 123.3 123.4 122.9 125.9 2,385,855 295,717,381 123.95 34.80 34.75 34.77 34.63 35.48 8,466,279 34.929 -1.28%
2011-03-04 0 125.1 124.8 125.0 124.6 125.8 3,182,201 398,315,814 125.17 35.25 35.17 35.23 35.11 35.45 11,292,137 35.274 1.79%
2011-03-03 0 122.9 122.8 122.9 122.5 125.7 4,284,492 530,354,414 123.78 34.63 34.61 34.63 34.52 35.42 15,203,651 34.883 -0.08%
2011-03-02 0 123.0 122.7 123.0 122.0 124.2 4,405,148 541,701,605 122.97 34.66 34.58 34.66 34.38 35.00 15,631,802 34.654 -2.38%
2011-03-01 0 126.0 125.9 126.0 123.2 126.5 7,223,972 901,800,232 124.83 35.51 35.48 35.51 34.72 35.65 25,634,485 35.179 3.96%
2011-02-28 0 121.2 121.1 121.2 118.0 122.4 5,249,555 633,842,751 120.74 34.15 34.13 34.15 33.25 34.49 18,628,206 34.026 1.08%
2011-02-25 0 119.9 119.9 120.0 116.9 120.4 4,977,125 592,627,267 119.07 33.79 33.79 33.82 32.94 33.93 17,661,480 33.555 2.83%
2011-02-24 0 116.6 116.6 117.0 116.4 119.2 4,388,181 517,267,676 117.88 32.86 32.86 32.97 32.80 33.59 15,571,594 33.219 -0.68%
2011-02-23 0 117.4 117.2 117.4 117.1 120.2 6,162,958 728,774,913 118.25 33.08 33.03 33.08 33.00 33.87 21,869,445 33.324 -1.26%
2011-02-22 0 118.9 118.7 118.9 118.3 120.3 4,227,041 503,564,089 119.13 33.51 33.45 33.51 33.34 33.90 14,999,784 33.571 -2.30%
2011-02-21 0 121.7 121.6 121.8 121.1 122.7 2,606,973 317,963,886 121.97 34.30 34.27 34.32 34.13 34.58 9,250,923 34.371 0.25%
2011-02-18 0 121.4 121.1 121.4 119.2 122.0 3,686,593 445,533,988 120.85 34.21 34.13 34.21 33.59 34.38 13,081,988 34.057 0.50%
2011-02-17 0 120.8 120.6 120.9 119.0 122.2 4,563,976 550,521,391 120.62 34.04 33.99 34.07 33.54 34.44 16,195,408 33.992 -0.49%
2011-02-16 0 121.4 121.4 121.8 118.1 121.8 5,781,802 694,641,737 120.14 34.21 34.21 34.32 33.28 34.32 20,516,901 33.857 2.45%
2011-02-15 0 118.5 118.5 118.6 117.3 120.7 5,633,160 673,514,243 119.56 33.39 33.39 33.42 33.06 34.01 19,989,440 33.694 -2.31%
2011-02-14 0 121.3 121.2 121.4 120.4 123.0 5,450,193 663,414,769 121.72 34.18 34.15 34.21 33.93 34.66 19,340,176 34.302 0.41%
2011-02-11 0 120.8 120.7 120.9 117.0 122.8 8,150,217 981,498,650 120.43 34.04 34.01 34.07 32.97 34.61 28,921,294 33.937 -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 34.21 34.10 34.32 33.82 35.54 30,271,808 34.682 -3.27%
2011-02-09 0 125.5 125.7 126.0 125.1 128.0 6,524,876 823,832,812 126.26 35.37 35.42 35.51 35.25 36.07 23,153,722 35.581 -1.41%
2011-02-08 0 127.3 127.3 127.4 127.2 131.7 6,462,893 834,573,844 129.13 35.87 35.87 35.90 35.85 37.11 22,933,773 36.391 -3.05%
2011-02-07 0 131.3 131.3 131.6 130.7 136.3 4,228,484 567,481,683 134.20 37.00 37.00 37.09 36.83 38.41 15,004,905 37.820 -2.45%
2011-02-02 0 134.6 134.7 134.8 128.6 134.9 4,260,285 562,645,428 132.07 37.93 37.96 37.99 36.24 38.02 15,117,751 37.218 5.65%
2011-02-01 0 127.4 127.3 127.5 127.0 129.1 3,297,847 421,677,272 127.86 35.90 35.87 35.93 35.79 36.38 11,702,511 36.033 -0.93%
2011-01-31 0 128.6 128.6 129.0 128.3 130.5 4,308,052 557,484,031 129.41 36.24 36.24 36.35 36.16 36.78 15,287,254 36.467 -2.80%
2011-01-28 0 132.3 132.1 132.2 132.0 134.5 4,895,604 652,385,790 133.26 37.28 37.23 37.25 37.20 37.90 17,372,200 37.553 -2.22%
2011-01-27 0 135.3 135.5 135.7 133.2 135.7 4,612,107 621,749,548 134.81 38.13 38.18 38.24 37.54 38.24 16,366,202 37.990 0.74%
2011-01-26 0 134.3 134.2 134.3 132.5 135.0 3,512,742 470,740,692 134.01 37.85 37.82 37.85 37.34 38.04 12,465,072 37.765 0.52%
2011-01-25 0 133.6 133.2 133.7 133.0 134.9 3,760,766 504,278,851 134.09 37.65 37.54 37.68 37.48 38.02 13,345,193 37.787 0.45%
2011-01-24 0 133.0 132.8 133.1 132.6 134.1 2,977,347 397,676,161 133.57 37.48 37.42 37.51 37.37 37.79 10,565,207 37.640 0.30%
2011-01-21 0 132.6 132.5 132.6 132.4 135.4 4,566,881 611,198,175 133.83 37.37 37.34 37.37 37.31 38.16 16,205,717 37.715 -0.23%
2011-01-20 0 132.9 132.6 132.9 132.1 134.0 4,144,401 551,402,339 133.05 37.45 37.37 37.45 37.23 37.76 14,706,533 37.494 -1.12%
2011-01-19 0 134.4 134.2 134.4 132.5 135.1 4,688,482 627,130,877 133.76 37.87 37.82 37.87 37.34 38.07 16,637,221 37.694 0.22%
2011-01-18 0 134.1 133.8 134.5 133.3 136.4 5,008,354 676,678,881 135.11 37.79 37.71 37.90 37.56 38.44 17,772,297 38.075 -0.96%
2011-01-17 0 135.4 135.3 135.5 134.4 137.6 6,773,100 924,298,923 136.47 38.16 38.13 38.18 37.87 38.78 24,034,552 38.457 0.67%
2011-01-14 0 134.5 134.6 134.7 130.6 134.7 6,349,040 844,228,159 132.97 37.90 37.93 37.96 36.80 37.96 22,529,762 37.472 2.75%
2011-01-13 0 130.9 130.5 130.9 129.4 132.1 4,093,039 534,606,648 130.61 36.89 36.78 36.89 36.47 37.23 14,524,274 36.808 -0.68%
2011-01-12 0 131.8 131.6 131.9 130.8 133.3 4,120,416 542,821,728 131.74 37.14 37.09 37.17 36.86 37.56 14,621,422 37.125 -0.45%
2011-01-11 0 132.4 132.4 132.6 129.7 132.7 4,225,928 556,128,313 131.60 37.31 37.31 37.37 36.55 37.40 14,995,834 37.086 2.00%
2011-01-10 0 129.8 129.6 129.8 129.7 131.5 3,553,565 463,106,652 130.32 36.58 36.52 36.58 36.55 37.06 12,609,934 36.726 0.31%
2011-01-07 0 129.4 129.3 129.4 128.8 131.8 4,426,329 576,563,380 130.26 36.47 36.44 36.47 36.30 37.14 15,706,964 36.708 -1.60%
2011-01-06 0 131.5 131.3 131.5 129.2 131.8 6,339,054 829,197,647 130.81 37.06 37.00 37.06 36.41 37.14 22,494,327 36.863 2.18%
2011-01-05 0 128.7 128.6 128.8 126.9 128.9 5,651,161 723,311,436 127.99 36.27 36.24 36.30 35.76 36.32 20,053,317 36.069 1.10%
2011-01-04 0 127.3 127.2 127.3 124.3 127.5 5,059,017 635,779,849 125.67 35.87 35.85 35.87 35.03 35.93 17,952,076 35.415 1.27%
2011-01-03 0 125.7 125.6 125.8 120.0 125.8 3,677,783 455,405,091 123.83 35.42 35.39 35.45 33.82 35.45 13,050,725 34.895 4.84%
2010-12-31 0 119.9 119.9 120.2 119.2 121.9 1,743,042 210,667,230 120.86 33.79 33.79 33.87 33.59 34.35 6,185,238 34.060 -0.91%
2010-12-30 0 121.0 120.9 121.0 120.6 123.6 2,949,052 358,933,585 121.71 34.10 34.07 34.10 33.99 34.83 10,464,801 34.299 -0.49%
2010-12-29 0 121.6 121.4 121.5 117.9 121.9 3,807,046 457,549,039 120.18 34.27 34.21 34.24 33.23 34.35 13,509,419 33.869 2.79%
2010-12-28 0 118.3 118.3 118.4 117.1 119.1 2,616,303 308,889,994 118.06 33.34 33.34 33.37 33.00 33.56 9,284,031 33.271 -1.42%
2010-12-24 0 120.0 119.9 120.0 119.8 121.2 1,880,484 226,195,809 120.29 33.82 33.79 33.82 33.76 34.15 6,672,955 33.897 -0.66%
2010-12-23 0 120.8 120.7 120.9 120.7 122.6 4,357,074 530,612,718 121.78 34.04 34.01 34.07 34.01 34.55 15,461,210 34.319 0.33%
2010-12-22 0 120.4 120.3 120.5 117.2 120.9 6,919,384 827,479,843 119.59 33.93 33.90 33.96 33.03 34.07 24,553,645 33.701 3.53%
2010-12-21 0 116.3 115.9 116.1 113.7 116.6 3,450,091 398,397,220 115.47 32.77 32.66 32.72 32.04 32.86 12,242,753 32.541 2.02%
2010-12-20 0 114.0 113.9 114.0 113.0 114.9 3,765,046 428,953,777 113.93 32.13 32.10 32.13 31.84 32.38 13,360,381 32.106 0.18%
2010-12-17 0 113.8 113.6 113.8 113.0 114.4 3,348,502 381,474,035 113.92 32.07 32.01 32.07 31.84 32.24 11,882,262 32.104 -0.09%
2010-12-16 0 113.9 113.6 114.0 113.0 115.0 4,644,162 527,935,662 113.68 32.10 32.01 32.13 31.84 32.41 16,479,951 32.035 -0.78%
2010-12-15 0 114.8 114.5 114.6 114.5 116.8 4,416,383 510,660,036 115.63 32.35 32.27 32.30 32.27 32.92 15,671,670 32.585 -1.63%
2010-12-14 0 116.7 116.5 116.8 114.8 117.2 4,025,209 467,399,523 116.12 32.89 32.83 32.92 32.35 33.03 14,283,577 32.723 0.69%
2010-12-13 0 115.9 115.9 116.0 115.0 116.8 3,013,487 349,113,798 115.85 32.66 32.66 32.69 32.41 32.92 10,693,451 32.647 1.40%
2010-12-10 0 114.3 114.2 114.3 112.8 114.5 3,940,072 448,825,250 113.91 32.21 32.18 32.21 31.79 32.27 13,981,466 32.101 0.09%
2010-12-09 0 114.2 114.3 114.4 113.9 114.9 4,691,466 535,567,386 114.16 32.18 32.21 32.24 32.10 32.38 16,647,810 32.170 0.26%
2010-12-08 0 113.9 113.7 113.9 113.0 115.2 4,792,394 545,800,831 113.89 32.10 32.04 32.10 31.84 32.46 17,005,956 32.095 -0.87%
2010-12-07 0 114.9 115.2 115.3 113.3 115.4 6,435,874 735,838,666 114.33 32.38 32.46 32.49 31.93 32.52 22,837,895 32.220 -0.09%
2010-12-06 0 115.0 115.2 115.4 114.2 117.8 4,245,669 492,276,628 115.95 32.41 32.46 32.52 32.18 33.20 15,065,886 32.675 -1.37%
2010-12-03 0 116.6 116.1 116.5 116.1 118.0 3,412,858 399,362,402 117.02 32.86 32.72 32.83 32.72 33.25 12,110,631 32.976 0.00%
2010-12-02 0 116.6 116.8 116.9 116.3 118.4 6,207,176 725,800,102 116.93 32.86 32.92 32.94 32.77 33.37 22,026,353 32.951 0.17%
2010-12-01 0 116.4 116.5 116.6 113.0 116.6 6,024,759 691,750,240 114.82 32.80 32.83 32.86 31.84 32.86 21,379,041 32.356 1.39%
2010-11-30 0 114.8 114.7 114.8 113.9 117.3 4,450,640 512,304,267 115.11 32.35 32.32 32.35 32.10 33.06 15,793,232 32.438 -1.96%
2010-11-29 0 117.1 117.0 117.4 113.3 117.4 2,797,184 323,374,207 115.61 33.00 32.97 33.08 31.93 33.08 9,925,893 32.579 2.00%
2010-11-26 0 114.8 114.1 114.2 112.3 116.0 4,161,860 476,710,835 114.54 32.35 32.15 32.18 31.65 32.69 14,768,487 32.279 -0.86%
2010-11-25 0 115.8 116.0 116.1 114.9 116.9 5,204,433 603,903,420 116.04 32.63 32.69 32.72 32.38 32.94 18,468,089 32.700 1.67%
2010-11-24 0 113.9 114.0 114.1 112.5 114.6 6,080,363 689,313,955 113.37 32.10 32.13 32.15 31.70 32.30 21,576,354 31.948 2.15%
2010-11-23 0 111.5 112.4 112.5 111.2 115.9 8,368,760 948,602,512 113.35 31.42 31.68 31.70 31.34 32.66 29,696,800 31.943 -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 32.89 32.92 32.94 32.49 33.00 35,032,009 32.774 -3.23%
2010-11-19 0 120.6 120.6 120.7 119.2 122.9 6,370,109 770,221,704 120.91 33.99 33.99 34.01 33.59 34.63 22,604,526 34.074 -2.58%
2010-11-18 0 123.8 123.4 123.8 120.1 124.2 5,184,890 631,458,645 121.79 34.89 34.77 34.89 33.84 35.00 18,398,740 34.321 1.64%
2010-11-17 0 121.8 121.5 121.6 121.4 125.5 5,629,939 697,453,928 123.88 34.32 34.24 34.27 34.21 35.37 19,978,010 34.911 -2.95%
2010-11-16 0 125.5 124.9 125.3 124.9 128.4 4,978,859 628,041,532 126.14 35.37 35.20 35.31 35.20 36.18 17,667,633 35.548 -1.57%
2010-11-15 0 127.5 127.2 127.9 126.4 128.5 4,248,273 541,273,187 127.41 35.93 35.85 36.04 35.62 36.21 15,075,126 35.905 0.24%
2010-11-12 0 127.2 127.3 127.7 125.0 129.5 6,658,814 852,169,579 127.98 35.85 35.87 35.99 35.23 36.49 23,629,005 36.065 0.24%
2010-11-11 0 126.9 126.6 127.1 126.0 128.8 5,419,154 692,018,861 127.70 35.76 35.68 35.82 35.51 36.30 19,230,033 35.986 -0.70%
2010-11-10 0 127.8 127.2 127.9 127.0 129.8 7,515,603 964,368,098 128.32 36.01 35.85 36.04 35.79 36.58 26,669,347 36.160 -0.08%
2010-11-09 0 127.9 127.8 127.9 127.9 129.5 4,073,155 523,795,893 128.60 36.04 36.01 36.04 36.04 36.49 14,453,715 36.240 -1.92%
2010-11-08 0 130.4 130.5 130.7 128.1 131.4 3,783,141 491,075,902 129.81 36.75 36.78 36.83 36.10 37.03 13,424,591 36.580 0.31%
2010-11-05 0 130.0 130.0 130.1 127.1 132.9 7,152,942 926,977,621 129.59 36.63 36.63 36.66 35.82 37.45 25,382,433 36.520 0.08%
2010-11-04 0 129.9 129.9 130.0 126.5 130.0 7,517,583 965,284,855 128.40 36.61 36.61 36.63 35.65 36.63 26,676,373 36.185 3.01%
2010-11-03 0 126.1 126.1 126.4 122.4 126.7 7,039,673 881,440,984 125.21 35.54 35.54 35.62 34.49 35.70 24,980,494 35.285 2.60%
2010-11-02 0 122.9 122.6 123.0 122.4 123.5 2,469,309 303,813,170 123.04 34.63 34.55 34.66 34.49 34.80 8,762,418 34.672 0.08%
2010-11-01 0 122.8 122.7 122.9 119.1 123.4 3,932,977 479,136,540 121.83 34.61 34.58 34.63 33.56 34.77 13,956,289 34.331 4.07%
2010-10-29 0 118.0 118.2 118.4 115.6 118.4 4,337,798 507,194,720 116.92 33.25 33.31 33.37 32.58 33.37 15,392,809 32.950 -0.42%
2010-10-28 0 118.5 118.5 118.7 117.6 119.4 4,659,399 550,741,198 118.20 33.39 33.39 33.45 33.14 33.65 16,534,020 33.310 -1.17%
2010-10-27 0 119.9 119.5 120.0 119.5 122.9 3,769,792 453,879,631 120.40 33.79 33.68 33.82 33.68 34.63 13,377,222 33.929 -1.96%
2010-10-26 0 122.3 122.2 122.5 120.8 123.2 2,575,864 315,119,541 122.34 34.46 34.44 34.52 34.04 34.72 9,140,532 34.475 0.49%
2010-10-25 0 121.7 121.7 121.9 121.2 124.0 2,964,009 363,313,855 122.58 34.30 34.30 34.35 34.15 34.94 10,517,876 34.543 -0.90%
2010-10-22 0 122.8 123.0 123.1 120.1 123.1 4,541,489 552,878,357 121.74 34.61 34.66 34.69 33.84 34.69 16,115,612 34.307 0.49%
2010-10-21 0 122.2 122.1 122.4 121.3 124.6 4,171,380 511,558,128 122.64 34.44 34.41 34.49 34.18 35.11 14,802,269 34.559 -1.05%
2010-10-20 0 123.5 123.4 123.5 119.9 123.7 5,279,489 647,552,980 122.65 34.80 34.77 34.80 33.79 34.86 18,734,428 34.565 0.08%
2010-10-19 0 123.4 123.0 123.3 119.0 123.8 4,958,652 602,548,009 121.51 34.77 34.66 34.75 33.54 34.89 17,595,928 34.244 3.09%
2010-10-18 0 119.7 119.8 120.0 118.3 122.0 4,524,262 542,490,413 119.91 33.73 33.76 33.82 33.34 34.38 16,054,482 33.791 -1.64%
2010-10-15 0 121.7 121.8 121.9 120.2 122.0 3,859,555 467,568,564 121.15 34.30 34.32 34.35 33.87 34.38 13,695,749 34.140 -0.41%
2010-10-14 0 122.2 121.6 121.8 119.2 122.3 5,832,696 702,973,963 120.52 34.44 34.27 34.32 33.59 34.46 20,697,500 33.964 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 33.45 33.39 33.45 31.99 34.35 46,519,830 33.002 0.17%
2010-10-12 0 118.5 118.3 118.5 118.1 121.0 6,766,073 805,216,865 119.01 33.39 33.34 33.39 33.28 34.10 24,009,617 33.537 -2.39%
2010-10-11 0 121.4 121.1 121.5 120.3 121.9 4,867,455 589,269,681 121.06 34.21 34.13 34.24 33.90 34.35 17,272,313 34.116 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 34.07 34.10 34.13 32.97 34.44 36,949,589 34.032 3.42%
2010-10-07 0 116.9 116.9 117.2 115.8 117.9 4,713,686 550,046,668 116.69 32.94 32.94 33.03 32.63 33.23 16,726,659 32.884 0.00%
2010-10-06 0 116.9 116.8 116.9 116.1 117.7 6,529,537 763,639,960 116.95 32.94 32.92 32.94 32.72 33.17 23,170,261 32.958 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 32.49 32.49 32.52 32.30 33.31 35,066,312 32.525 -2.95%
2010-10-04 0 118.8 118.8 118.9 117.7 119.1 7,004,638 830,626,470 118.58 33.48 33.48 33.51 33.17 33.56 24,856,172 33.417 1.02%
2010-09-30 0 117.6 117.5 118.0 114.0 118.8 8,197,588 961,550,656 117.30 33.14 33.11 33.25 32.13 33.48 29,089,391 33.055 2.53%
2010-09-29 0 114.7 114.6 115.0 113.8 116.0 5,952,248 684,870,897 115.06 32.32 32.30 32.41 32.07 32.69 21,121,734 32.425 0.44%
2010-09-28 0 114.2 114.4 114.5 114.0 116.5 6,511,647 748,173,512 114.90 32.18 32.24 32.27 32.13 32.83 23,106,778 32.379 -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 32.58 32.55 32.58 32.13 33.03 38,291,181 32.645 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 31.87 31.87 31.90 31.42 32.13 32,624,047 31.834 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 31.42 31.42 31.56 30.60 31.73 38,094,483 31.350 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 30.77 30.66 30.72 30.18 30.94 37,972,027 30.625 2.34%
2010-09-20 0 106.7 106.6 106.7 105.0 107.4 5,092,021 541,832,589 106.41 30.07 30.04 30.07 29.59 30.27 18,069,192 29.987 1.62%
2010-09-17 0 105.0 104.9 105.0 103.2 105.0 5,331,322 557,415,130 104.55 29.59 29.56 29.59 29.08 29.59 18,918,359 29.464 1.84%
2010-09-16 0 103.1 103.2 103.3 103.0 104.4 3,186,008 329,929,981 103.56 29.05 29.08 29.11 29.03 29.42 11,305,647 29.183 0.00%
2010-09-15 0 103.1 102.8 103.0 101.8 103.3 2,792,429 287,344,284 102.90 29.05 28.97 29.03 28.69 29.11 9,909,020 28.998 0.68%
2010-09-14 0 102.4 102.1 102.4 102.1 103.3 2,331,076 238,753,523 102.42 28.86 28.77 28.86 28.77 29.11 8,271,894 28.863 -0.58%
2010-09-13 0 103.0 102.7 102.9 102.0 103.5 3,028,309 311,512,415 102.87 29.03 28.94 29.00 28.74 29.17 10,746,047 28.989 0.98%
2010-09-10 0 102.0 101.6 101.8 101.0 102.5 2,210,572 225,312,111 101.92 28.74 28.63 28.69 28.46 28.89 7,844,282 28.723 0.20%
2010-09-09 0 102.3 102.2 102.3 102.0 103.0 1,769,627 181,569,218 102.60 28.69 28.66 28.69 28.60 28.88 6,310,418 28.773 0.49%
2010-09-08 0 101.8 101.7 102.0 101.3 102.4 3,105,872 316,281,488 101.83 28.55 28.52 28.60 28.41 28.72 11,075,414 28.557 -1.26%
2010-09-07 0 103.1 102.7 103.0 102.0 103.3 5,307,154 545,158,240 102.72 28.91 28.80 28.88 28.60 28.97 18,925,096 28.806 1.28%
2010-09-06 0 101.8 101.7 101.9 99.85 102.4 5,731,792 580,441,702 101.27 28.55 28.52 28.58 28.00 28.72 20,439,338 28.398 2.36%
2010-09-03 0 99.45 99.40 99.65 98.90 99.90 2,029,839 201,927,715 99.480 27.89 27.87 27.94 27.73 28.01 7,238,324 27.897 0.00%
2010-09-02 0 99.45 99.25 99.50 98.60 99.60 3,450,066 342,401,220 99.245 27.89 27.83 27.90 27.65 27.93 12,302,795 27.831 1.43%
2010-09-01 0 98.05 98.00 98.10 96.95 98.30 4,650,672 454,547,033 97.738 27.50 27.48 27.51 27.19 27.57 16,584,108 27.409 0.15%
2010-08-31 0 97.90 98.10 98.30 97.00 98.75 5,239,012 513,377,454 97.991 27.45 27.51 27.57 27.20 27.69 18,682,104 27.480 -0.31%
2010-08-30 0 98.20 98.15 98.25 97.40 99.40 2,998,503 294,662,703 98.270 27.54 27.52 27.55 27.31 27.87 10,692,540 27.558 -0.30%
2010-08-27 0 98.50 98.50 98.55 97.85 98.75 2,738,999 269,261,915 98.307 27.62 27.62 27.64 27.44 27.69 9,767,159 27.568 0.41%
2010-08-26 0 98.10 98.05 98.40 97.85 98.95 2,866,882 282,277,657 98.462 27.51 27.50 27.59 27.44 27.75 10,223,185 27.612 0.36%
2010-08-25 0 97.75 97.60 97.95 96.60 98.50 5,260,273 512,755,182 97.477 27.41 27.37 27.47 27.09 27.62 18,757,920 27.335 0.77%
2010-08-24 0 97.00 97.00 97.20 96.70 99.25 5,456,375 533,790,833 97.829 27.20 27.20 27.26 27.12 27.83 19,457,212 27.434 -2.27%
2010-08-23 0 99.25 99.35 99.45 98.95 100.0 2,835,397 281,815,722 99.392 27.83 27.86 27.89 27.75 28.04 10,110,911 27.872 -0.30%
2010-08-20 0 99.55 99.45 99.70 98.60 100.4 3,417,207 339,594,190 99.378 27.92 27.89 27.96 27.65 28.16 12,185,622 27.868 -1.34%
2010-08-19 0 100.9 100.7 101.0 100.0 101.9 6,049,905 610,660,853 100.94 28.30 28.24 28.32 28.04 28.58 21,573,716 28.306 0.40%
2010-08-18 0 100.5 100.1 100.6 100.0 102.1 5,768,864 580,716,763 100.66 28.18 28.07 28.21 28.04 28.63 20,571,535 28.229 0.10%
2010-08-17 0 100.4 100.2 100.3 98.70 101.5 4,925,694 491,872,922 99.859 28.16 28.10 28.13 27.68 28.46 17,564,825 28.003 1.06%
2010-08-16 0 99.35 99.25 99.40 98.30 100.0 7,867,343 779,872,628 99.128 27.86 27.83 27.87 27.57 28.04 28,054,626 27.798 -2.31%
2010-08-13 0 101.7 101.6 101.7 101.0 103.7 7,333,739 750,591,460 102.35 28.52 28.49 28.52 28.32 29.08 26,151,816 28.701 -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 28.91 28.83 28.86 28.04 29.08 39,823,159 28.537 1.28%
2010-08-11 0 101.8 101.8 101.9 101.1 103.4 6,677,125 683,908,507 102.43 28.55 28.55 28.58 28.35 29.00 23,810,357 28.723 0.59%
2010-08-10 0 101.2 101.2 101.4 100.5 103.2 7,833,106 794,279,024 101.40 28.38 28.38 28.44 28.18 28.94 27,932,538 28.436 -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 28.80 28.72 28.74 28.24 28.86 37,152,790 28.688 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 28.16 28.10 28.16 27.16 28.18 53,012,787 27.795 3.93%
2010-08-05 0 96.60 96.50 96.60 96.10 97.20 3,028,287 292,331,514 96.534 27.09 27.06 27.09 26.95 27.26 10,798,749 27.071 0.05%
2010-08-04 0 96.55 96.50 96.70 96.35 97.80 4,283,309 415,790,316 97.072 27.08 27.06 27.12 27.02 27.43 15,274,106 27.222 -0.10%
2010-08-03 0 96.65 96.60 96.65 95.85 96.75 4,891,567 471,560,339 96.403 27.10 27.09 27.10 26.88 27.13 17,443,130 27.034 0.94%
2010-08-02 0 95.75 95.70 95.80 94.50 95.90 5,070,510 483,317,064 95.319 26.85 26.84 26.87 26.50 26.89 18,081,233 26.730 2.02%
2010-07-30 0 93.85 93.70 93.95 93.20 94.15 2,352,815 220,571,373 93.748 26.32 26.28 26.35 26.14 26.40 8,390,043 26.290 -0.11%
2010-07-29 0 93.95 93.90 93.95 92.90 94.30 2,466,764 231,020,916 93.653 26.35 26.33 26.35 26.05 26.44 8,796,380 26.263 0.37%
2010-07-28 0 93.60 93.60 93.70 93.30 94.65 4,618,015 434,701,841 94.132 26.25 26.25 26.28 26.16 26.54 16,467,654 26.397 -0.16%
2010-07-27 0 93.75 93.70 93.80 93.00 94.50 3,672,015 343,841,924 93.638 26.29 26.28 26.30 26.08 26.50 13,094,257 26.259 -0.37%
2010-07-26 0 94.10 94.05 94.10 93.45 94.25 4,696,308 441,441,395 93.998 26.39 26.37 26.39 26.21 26.43 16,746,844 26.360 1.24%
2010-07-23 0 92.95 92.90 92.95 92.25 93.20 4,301,464 399,566,301 92.891 26.07 26.05 26.07 25.87 26.14 15,338,846 26.049 1.14%
2010-07-22 0 91.90 91.90 91.95 91.00 92.50 2,297,457 210,806,874 91.757 25.77 25.77 25.79 25.52 25.94 8,192,638 25.731 0.60%
2010-07-21 0 91.35 91.10 91.35 90.85 91.75 2,113,593 192,690,748 91.167 25.62 25.55 25.62 25.48 25.73 7,536,987 25.566 0.05%
2010-07-20 0 91.30 91.20 91.35 90.15 91.75 3,466,392 315,925,250 91.140 25.60 25.58 25.62 25.28 25.73 12,361,013 25.558 1.05%
2010-07-19 0 90.35 90.25 90.40 89.75 90.55 1,728,265 155,974,928 90.249 25.34 25.31 25.35 25.17 25.39 6,162,923 25.309 -0.77%
2010-07-16 0 91.05 91.10 91.15 90.70 91.75 2,670,159 243,287,268 91.113 25.53 25.55 25.56 25.43 25.73 9,521,679 25.551 -0.76%
2010-07-15 0 91.75 91.50 91.75 91.30 93.10 2,969,310 273,493,175 92.107 25.73 25.66 25.73 25.60 26.11 10,588,439 25.829 -1.13%
2010-07-14 0 92.80 92.65 92.80 92.50 93.50 2,211,406 205,648,278 92.994 26.02 25.98 26.02 25.94 26.22 7,885,784 26.078 0.05%
2010-07-13 0 92.75 92.70 92.75 91.95 93.00 1,543,050 142,459,855 92.324 26.01 26.00 26.01 25.79 26.08 5,502,454 25.890 0.32%
2010-07-12 0 92.45 92.35 92.55 92.10 93.20 2,892,156 267,852,493 92.613 25.93 25.90 25.95 25.83 26.14 10,313,311 25.972 -0.54%
2010-07-09 0 92.95 92.80 92.95 91.35 93.30 3,914,663 361,976,220 92.467 26.07 26.02 26.07 25.62 26.16 13,959,530 25.930 2.26%
2010-07-08 0 90.90 90.70 90.90 90.60 92.30 2,052,379 187,099,621 91.162 25.49 25.43 25.49 25.41 25.88 7,318,700 25.565 0.33%
2010-07-07 0 90.60 90.55 90.70 90.10 92.00 2,976,393 270,293,189 90.812 25.41 25.39 25.43 25.27 25.80 10,613,697 25.466 -1.58%
2010-07-06 0 92.05 92.00 92.05 91.15 92.10 1,912,329 175,492,144 91.769 25.81 25.80 25.81 25.56 25.83 6,819,288 25.735 0.49%
2010-07-05 0 91.60 91.50 91.65 90.70 91.70 2,032,900 185,611,557 91.304 25.69 25.66 25.70 25.43 25.72 7,249,239 25.604 0.77%
2010-07-02 0 90.90 90.65 90.90 90.10 91.45 3,946,183 358,134,782 90.755 25.49 25.42 25.49 25.27 25.65 14,071,929 25.450 0.55%
2010-06-30 0 90.40 90.40 90.85 90.10 92.00 4,330,945 392,751,103 90.685 25.35 25.35 25.48 25.27 25.80 15,443,974 25.431 -0.82%
2010-06-29 0 91.15 91.05 91.25 90.45 93.70 4,554,824 418,313,265 91.840 25.56 25.53 25.59 25.36 26.28 16,242,318 25.755 -2.62%
2010-06-28 0 93.60 93.45 93.60 92.75 94.30 3,598,215 336,098,058 93.407 26.25 26.21 26.25 26.01 26.44 12,831,089 26.194 -0.37%
2010-06-25 0 93.95 93.80 94.10 93.40 94.15 3,033,175 284,680,675 93.856 26.35 26.30 26.39 26.19 26.40 10,816,179 26.320 -0.05%
2010-06-24 0 94.00 93.90 94.20 93.80 94.45 2,593,814 244,271,228 94.175 26.36 26.33 26.42 26.30 26.49 9,249,436 26.409 0.16%
2010-06-23 0 93.85 93.85 93.90 92.95 94.00 4,915,648 459,384,484 93.453 26.32 26.32 26.33 26.07 26.36 17,529,001 26.207 0.81%
2010-06-22 0 93.10 93.00 93.20 92.50 93.50 5,283,304 491,396,632 93.009 26.11 26.08 26.14 25.94 26.22 18,840,048 26.083 0.70%
2010-06-21 0 92.45 92.50 92.60 90.80 92.60 8,013,618 737,157,457 91.988 25.93 25.94 25.97 25.46 25.97 28,576,237 25.796 2.44%
2010-06-18 0 90.25 90.05 90.25 89.75 90.65 3,802,643 343,424,892 90.312 25.31 25.25 25.31 25.17 25.42 13,560,071 25.326 0.39%
2010-06-17 0 89.90 89.95 90.00 89.05 90.00 2,536,753 227,406,614 89.645 25.21 25.22 25.24 24.97 25.24 9,045,958 25.139 0.22%
2010-06-15 0 89.70 89.60 89.90 89.00 90.00 3,587,721 321,405,205 89.585 25.15 25.13 25.21 24.96 25.24 12,793,668 25.122 0.56%
2010-06-14 0 89.20 89.25 89.40 88.80 89.65 2,426,193 216,357,245 89.176 25.01 25.03 25.07 24.90 25.14 8,651,706 25.007 0.62%
2010-06-11 0 88.65 88.65 88.75 88.20 90.15 4,461,113 396,886,314 88.966 24.86 24.86 24.89 24.73 25.28 15,908,148 24.949 1.31%
2010-06-10 0 87.50 87.40 87.70 87.30 88.40 3,033,908 266,223,309 87.749 24.54 24.51 24.59 24.48 24.79 10,818,793 24.607 -0.51%
2010-06-09 0 87.95 88.00 88.05 87.05 88.90 2,979,871 261,983,687 87.918 24.66 24.68 24.69 24.41 24.93 10,626,099 24.655 0.29%
2010-06-08 0 87.70 87.25 87.50 86.20 87.95 3,281,040 285,133,635 86.903 24.59 24.47 24.54 24.17 24.66 11,700,056 24.370 1.74%
2010-06-07 0 86.20 86.20 86.45 85.50 86.50 3,897,795 335,390,739 86.046 24.17 24.17 24.24 23.98 24.26 13,899,379 24.130 -1.99%
2010-06-04 0 87.95 87.95 88.20 87.75 88.50 2,709,701 238,964,794 88.189 24.66 24.66 24.73 24.61 24.82 9,662,684 24.731 -0.57%
2010-06-03 0 88.45 88.55 88.70 88.20 89.40 3,314,209 294,300,162 88.800 24.80 24.83 24.87 24.73 25.07 11,818,335 24.902 1.03%
2010-06-02 0 87.55 87.60 87.70 87.25 88.40 2,372,602 208,089,563 87.705 24.55 24.57 24.59 24.47 24.79 8,460,603 24.595 -0.74%
2010-06-01 0 88.20 88.10 88.25 87.85 89.25 2,585,324 228,568,499 88.410 24.73 24.71 24.75 24.64 25.03 9,219,161 24.793 -0.56%
2010-05-31 0 88.70 88.65 88.70 88.10 89.00 3,086,623 273,683,687 88.668 24.87 24.86 24.87 24.71 24.96 11,006,772 24.865 0.28%
2010-05-28 0 88.45 88.40 88.65 88.40 89.95 6,142,356 547,318,071 89.106 24.80 24.79 24.86 24.79 25.22 21,903,392 24.988 1.09%
2010-05-27 0 87.50 87.40 87.55 85.05 87.60 5,269,837 454,996,030 86.340 24.54 24.51 24.55 23.85 24.57 18,792,025 24.212 2.28%
2010-05-26 0 85.55 85.45 85.50 85.50 86.30 6,170,785 529,899,226 85.872 23.99 23.96 23.98 23.98 24.20 22,004,769 24.081 -0.98%
2010-05-25 0 86.40 86.30 86.40 86.15 88.45 6,173,267 537,122,451 87.008 24.23 24.20 24.23 24.16 24.80 22,013,620 24.400 -3.73%
2010-05-24 0 89.75 89.70 89.85 88.60 90.15 3,192,056 285,336,727 89.390 25.17 25.15 25.20 24.85 25.28 11,382,742 25.067 0.17%
2010-05-20 0 89.60 89.70 89.75 88.30 90.50 4,271,759 381,575,007 89.325 25.13 25.15 25.17 24.76 25.38 15,232,919 25.049 -0.55%
2010-05-19 0 90.10 89.90 90.05 89.00 91.20 5,619,492 505,532,599 89.961 25.27 25.21 25.25 24.96 25.58 20,038,881 25.228 -0.28%
2010-05-18 0 90.35 90.20 90.35 88.80 90.50 4,932,309 442,364,342 89.687 25.34 25.29 25.34 24.90 25.38 17,588,414 25.151 0.78%
2010-05-17 0 91.85 91.70 92.00 90.90 92.00 5,489,401 502,032,130 91.455 25.14 25.10 25.18 24.88 25.18 20,055,349 25.032 -0.97%
2010-05-14 0 92.75 92.65 92.90 92.40 93.45 4,703,230 436,854,233 92.884 25.39 25.36 25.43 25.29 25.58 17,183,099 25.423 -0.11%
2010-05-13 0 92.85 92.85 92.90 92.00 92.95 4,103,170 380,095,307 92.635 25.41 25.41 25.43 25.18 25.44 14,990,799 25.355 1.14%
2010-05-12 0 91.80 91.75 91.80 91.00 92.10 2,525,986 231,093,441 91.486 25.13 25.11 25.13 24.91 25.21 9,228,608 25.041 -0.05%
2010-05-11 0 91.85 91.90 92.05 90.95 92.95 4,548,111 417,892,179 91.883 25.14 25.15 25.20 24.89 25.44 16,616,376 25.149 -1.55%
2010-05-10 0 93.30 93.30 93.45 91.80 94.25 6,045,811 561,608,534 92.892 25.54 25.54 25.58 25.13 25.80 22,088,175 25.426 1.52%
2010-05-07 0 91.90 91.70 92.05 90.40 93.15 7,847,647 721,351,162 91.919 25.15 25.10 25.20 24.74 25.50 28,671,124 25.160 -0.27%
2010-05-06 0 92.15 92.00 92.05 91.70 93.60 6,990,075 647,525,500 92.635 25.22 25.18 25.20 25.10 25.62 25,538,013 25.355 -2.07%
2010-05-05 0 94.10 94.00 94.10 93.30 94.30 4,826,937 452,785,185 93.804 25.76 25.73 25.76 25.54 25.81 17,635,058 25.675 -1.16%
2010-05-04 0 95.20 95.20 95.25 94.85 96.70 3,848,628 366,800,125 95.307 26.06 26.06 26.07 25.96 26.47 14,060,838 26.087 -1.19%
2010-05-03 0 96.35 96.25 96.40 95.80 96.70 2,616,271 251,720,808 96.214 26.37 26.34 26.39 26.22 26.47 9,558,461 26.335 -0.72%
2010-04-30 0 97.05 97.00 97.25 96.75 97.40 2,965,358 287,950,906 97.105 26.56 26.55 26.62 26.48 26.66 10,833,840 26.579 0.15%
2010-04-29 0 96.90 96.85 96.90 96.65 97.45 3,023,811 293,284,186 96.992 26.52 26.51 26.52 26.45 26.67 11,047,396 26.548 -0.51%
2010-04-28 0 97.40 97.35 97.40 97.05 97.75 3,518,906 342,752,345 97.403 26.66 26.65 26.66 26.56 26.76 12,856,209 26.660 -0.92%
2010-04-27 0 98.30 98.25 98.35 97.50 98.40 2,824,309 276,529,673 97.911 26.91 26.89 26.92 26.69 26.93 10,318,522 26.799 -0.66%
2010-04-26 0 98.95 98.75 99.00 98.20 99.00 2,128,244 210,182,313 98.759 27.08 27.03 27.10 26.88 27.10 7,775,471 27.031 0.92%
2010-04-23 0 98.05 98.05 98.20 98.00 99.00 3,549,355 348,676,256 98.237 26.84 26.84 26.88 26.82 27.10 12,967,454 26.889 -0.91%
2010-04-22 0 98.95 98.95 99.00 98.60 100.0 2,984,951 295,401,064 98.963 27.08 27.08 27.10 26.99 27.37 10,905,422 27.088 -1.44%
2010-04-21 0 100.4 100.4 100.6 100.2 100.9 3,348,498 336,649,828 100.54 27.48 27.48 27.54 27.43 27.62 12,233,629 27.518 -0.30%
2010-04-20 0 100.7 100.7 100.8 100.0 101.4 4,399,537 443,161,578 100.73 27.56 27.56 27.59 27.37 27.75 16,073,566 27.571 0.20%
2010-04-19 0 100.5 100.4 100.6 100.1 102.0 6,056,303 610,911,067 100.87 27.51 27.48 27.54 27.40 27.92 22,126,507 27.610 -2.71%
2010-04-16 0 103.3 103.2 103.4 103.1 105.5 2,937,078 304,770,153 103.77 28.27 28.25 28.30 28.22 28.88 10,730,519 28.402 -2.09%
2010-04-15 0 105.5 104.8 105.6 104.4 106.5 7,175,115 757,307,146 105.55 28.88 28.69 28.90 28.58 29.15 26,214,051 28.889 -0.47%
2010-04-14 0 106.0 105.7 106.0 104.0 106.0 3,877,281 407,465,699 105.09 29.01 28.93 29.01 28.47 29.01 14,165,521 28.765 1.05%
2010-04-13 0 104.9 104.9 105.0 104.4 105.2 4,163,019 436,629,898 104.88 28.71 28.71 28.74 28.58 28.79 15,209,455 28.708 0.48%
2010-04-12 0 104.4 104.7 104.8 104.1 105.4 3,599,497 377,377,646 104.84 28.58 28.66 28.69 28.49 28.85 13,150,646 28.697 0.00%
2010-04-09 0 104.4 104.0 104.6 103.2 104.8 3,355,269 349,735,153 104.23 28.58 28.47 28.63 28.25 28.69 12,258,367 28.530 0.77%
2010-04-08 0 103.6 103.1 104.0 102.5 104.0 3,570,778 368,729,371 103.26 28.36 28.22 28.47 28.06 28.47 13,045,722 28.264 -0.29%
2010-04-07 0 103.9 103.9 104.0 102.5 104.0 4,271,023 441,186,310 103.30 28.44 28.44 28.47 28.06 28.47 15,604,044 28.274 1.37%
2010-04-01 0 102.5 102.2 102.7 100.7 102.7 5,031,120 512,023,570 101.77 28.06 27.97 28.11 27.56 28.11 18,381,034 27.856 2.50%
2010-03-31 0 100.0 100.0 100.1 99.80 101.4 7,199,097 722,492,773 100.36 27.37 27.37 27.40 27.32 27.75 26,301,668 27.469 -0.89%
2010-03-30 0 100.9 100.9 101.3 100.5 102.5 7,412,628 753,941,987 101.71 27.62 27.62 27.73 27.51 28.06 27,081,797 27.839 -0.49%
2010-03-29 0 101.4 101.2 101.4 99.95 101.4 4,889,478 493,355,754 100.90 27.75 27.70 27.75 27.36 27.75 17,863,550 27.618 1.40%
2010-03-26 0 100.0 99.85 99.90 98.20 100.1 4,898,760 487,632,660 99.542 27.37 27.33 27.34 26.88 27.40 17,897,461 27.246 2.15%
2010-03-25 0 97.90 97.90 97.95 97.20 98.30 2,632,332 257,063,627 97.656 26.80 26.80 26.81 26.60 26.91 9,617,140 26.730 -1.01%
2010-03-24 0 98.90 98.50 98.95 98.30 99.30 1,970,706 194,913,446 98.905 27.07 26.96 27.08 26.91 27.18 7,199,911 27.072 1.02%
2010-03-23 0 97.90 97.85 98.15 97.60 99.25 2,670,365 263,332,962 98.613 26.80 26.78 26.86 26.71 27.17 9,756,092 26.992 -0.20%
2010-03-22 0 98.10 98.00 98.10 97.30 99.00 3,998,025 391,296,715 97.873 26.85 26.82 26.85 26.63 27.10 14,606,655 26.789 -1.65%
2010-03-19 0 99.75 99.50 99.75 98.65 99.80 2,571,295 255,479,463 99.358 27.30 27.23 27.30 27.00 27.32 9,394,143 27.196 1.12%
2010-03-18 0 98.65 98.75 98.95 98.15 100.2 2,477,060 245,674,869 99.180 27.00 27.03 27.08 26.86 27.43 9,049,859 27.147 -0.75%
2010-03-17 0 99.40 99.25 99.40 97.60 99.70 6,466,264 638,994,179 98.820 27.21 27.17 27.21 26.71 27.29 23,624,286 27.048 2.37%
2010-03-16 0 97.10 97.30 97.35 96.80 99.00 3,758,368 366,516,156 97.520 26.58 26.63 26.65 26.50 27.10 13,731,076 26.692 -1.07%
2010-03-15 0 98.15 98.00 98.15 97.60 98.50 1,872,159 183,709,298 98.127 26.86 26.82 26.86 26.71 26.96 6,839,872 26.859 -0.41%
2010-03-12 0 98.55 98.40 98.55 97.90 98.90 2,164,129 213,269,076 98.547 26.97 26.93 26.97 26.80 27.07 7,906,575 26.974 0.51%
2010-03-11 0 98.05 97.75 98.20 97.45 98.80 3,411,868 334,654,992 98.086 26.84 26.76 26.88 26.67 27.04 12,465,149 26.847 -0.15%
2010-03-10 0 98.20 98.05 98.25 97.50 98.35 2,647,678 259,337,932 97.949 26.88 26.84 26.89 26.69 26.92 9,673,206 26.810 0.05%
2010-03-09 0 98.15 98.05 98.10 97.75 98.40 4,674,937 458,263,463 98.026 26.86 26.84 26.85 26.76 26.93 17,079,731 26.831 0.36%
2010-03-08 0 97.80 97.80 97.95 97.00 98.20 4,567,994 446,695,066 97.788 26.77 26.77 26.81 26.55 26.88 16,689,018 26.766 1.88%
2010-03-05 0 96.00 96.05 96.25 95.35 97.20 3,029,299 291,716,440 96.298 26.28 26.29 26.34 26.10 26.60 11,067,446 26.358 0.31%
2010-03-04 0 95.70 95.65 95.85 95.50 97.50 3,661,018 352,931,305 96.403 26.19 26.18 26.24 26.14 26.69 13,375,411 26.387 -0.52%
2010-03-03 0 96.20 96.15 96.25 95.25 97.50 2,882,116 277,639,426 96.332 26.33 26.32 26.34 26.07 26.69 10,529,718 26.367 -0.82%
2010-03-02 0 97.00 96.95 97.05 96.30 97.30 3,383,391 327,715,004 96.860 26.55 26.54 26.56 26.36 26.63 12,361,110 26.512 0.05%
2010-03-01 0 96.95 96.90 97.00 95.35 97.05 4,599,010 443,683,763 96.474 26.54 26.52 26.55 26.10 26.56 16,802,334 26.406 2.38%
2010-02-26 0 94.70 94.90 94.95 94.55 95.50 4,218,612 401,262,334 95.117 25.92 25.98 25.99 25.88 26.14 15,412,562 26.035 0.21%
2010-02-25 0 94.50 94.45 94.50 94.30 95.70 6,375,577 604,651,910 94.839 25.87 25.85 25.87 25.81 26.19 23,292,964 25.959 -0.11%
2010-02-24 0 94.60 94.55 94.65 93.25 94.80 4,441,509 418,873,577 94.309 25.89 25.88 25.91 25.52 25.95 16,226,909 25.814 -0.32%
2010-02-23 0 94.90 94.85 94.95 92.95 95.60 5,694,550 537,824,124 94.445 25.98 25.96 25.99 25.44 26.17 20,804,854 25.851 1.01%
2010-02-22 0 93.95 94.00 94.05 93.10 94.30 4,421,286 413,409,217 93.504 25.72 25.73 25.74 25.48 25.81 16,153,025 25.593 2.57%
2010-02-19 0 91.60 91.65 91.70 91.10 93.45 4,549,815 419,659,031 92.237 25.07 25.09 25.10 24.94 25.58 16,622,602 25.246 -3.02%
2010-02-18 0 94.45 94.30 94.40 93.95 95.70 2,436,900 230,288,704 94.501 25.85 25.81 25.84 25.72 26.19 8,903,135 25.866 -1.31%
2010-02-17 0 95.70 95.45 95.70 95.15 96.75 3,692,342 353,638,971 95.776 26.19 26.13 26.19 26.04 26.48 13,489,852 26.215 0.58%
2010-02-12 0 95.15 95.30 95.35 93.05 95.40 4,623,238 437,510,781 94.633 26.04 26.08 26.10 25.47 26.11 16,890,850 25.902 1.60%
2010-02-11 0 93.65 93.65 93.80 92.00 93.85 3,063,847 285,202,926 93.087 25.63 25.63 25.67 25.18 25.69 11,193,666 25.479 1.90%
2010-02-10 0 91.90 91.95 92.00 90.75 92.50 3,309,194 303,651,397 91.760 25.15 25.17 25.18 24.84 25.32 12,090,033 25.116 -0.27%
2010-02-09 0 92.15 91.90 92.35 90.70 92.50 3,998,440 365,030,966 91.293 25.22 25.15 25.28 24.83 25.32 14,608,171 24.988 1.65%
2010-02-08 0 90.65 90.60 90.70 89.25 91.15 3,933,462 354,652,820 90.163 24.81 24.80 24.83 24.43 24.95 14,370,776 24.679 0.61%
2010-02-05 0 90.10 90.00 90.05 90.00 91.50 8,548,146 773,362,156 90.471 24.66 24.63 24.65 24.63 25.04 31,230,375 24.763 -3.12%
2010-02-04 0 93.00 92.95 93.15 92.55 94.40 4,235,716 396,177,458 93.533 25.46 25.44 25.50 25.33 25.84 15,475,051 25.601 -1.74%
2010-02-03 0 94.65 94.65 94.70 93.85 95.25 4,676,059 442,420,303 94.614 25.91 25.91 25.92 25.69 26.07 17,083,830 25.897 0.32%
2010-02-02 0 94.35 94.20 94.35 94.00 95.55 4,486,984 424,446,248 94.595 25.82 25.78 25.82 25.73 26.15 16,393,051 25.892 0.64%
2010-02-01 0 93.75 93.70 93.80 91.55 93.80 4,414,723 409,431,267 92.742 25.66 25.65 25.67 25.06 25.67 16,129,048 25.385 1.85%
2010-01-29 0 92.05 92.00 92.05 91.70 92.75 7,718,481 711,191,656 92.141 25.20 25.18 25.20 25.10 25.39 28,199,221 25.220 -1.29%
2010-01-28 0 93.25 93.20 93.35 93.00 94.50 3,926,366 367,788,014 93.671 25.52 25.51 25.55 25.46 25.87 14,344,851 25.639 -0.37%
2010-01-27 0 93.60 93.55 93.65 93.00 95.00 4,866,115 457,007,752 93.916 25.62 25.61 25.63 25.46 26.00 17,778,194 25.706 -1.06%
2010-01-26 0 94.60 94.80 94.95 94.30 96.40 4,176,489 396,141,218 94.850 25.89 25.95 25.99 25.81 26.39 15,258,667 25.962 -1.92%
2010-01-25 0 96.45 96.45 96.50 94.75 96.60 4,856,903 464,454,561 95.628 26.40 26.40 26.41 25.93 26.44 17,744,538 26.175 0.57%
2010-01-22 0 95.90 95.85 96.15 93.90 96.40 7,439,997 705,558,746 94.833 26.25 26.24 26.32 25.70 26.39 27,181,788 25.957 -0.57%
2010-01-21 0 96.45 96.50 96.65 96.20 98.80 6,722,904 653,394,896 97.189 26.40 26.41 26.45 26.33 27.04 24,561,912 26.602 -2.18%
2010-01-20 0 98.60 98.45 98.60 97.85 100.0 5,265,986 519,173,738 98.590 26.99 26.95 26.99 26.78 27.37 19,239,110 26.985 -1.40%
2010-01-19 0 100.0 99.95 100.1 98.75 100.2 3,619,966 360,100,665 99.476 27.37 27.36 27.40 27.03 27.43 13,225,429 27.228 0.86%
2010-01-18 0 99.15 99.00 99.30 96.50 100.3 5,656,353 559,158,868 98.855 27.14 27.10 27.18 26.41 27.45 20,665,303 27.058 1.59%
2010-01-15 0 97.60 97.55 97.70 97.25 98.35 4,386,516 429,461,143 97.905 26.71 26.70 26.74 26.62 26.92 16,025,994 26.798 -0.71%
2010-01-14 0 98.30 98.40 98.50 98.00 99.50 5,458,026 538,965,607 98.747 26.91 26.93 26.96 26.82 27.23 19,940,721 27.028 -0.51%
2010-01-13 0 98.80 98.80 99.00 98.60 100.5 5,148,846 511,432,137 99.329 27.04 27.04 27.10 26.99 27.51 18,811,142 27.188 -2.76%
2010-01-12 0 101.6 101.2 101.6 101.0 101.9 4,688,781 475,668,634 101.45 27.81 27.70 27.81 27.64 27.89 17,130,310 27.768 -0.20%
2010-01-11 0 101.8 101.5 101.7 100.6 103.9 4,959,335 506,549,472 102.14 27.86 27.78 27.84 27.54 28.44 18,118,770 27.957 -0.29%
2010-01-08 0 102.1 101.9 102.3 101.0 102.4 5,767,772 588,236,372 101.99 27.95 27.89 28.00 27.64 28.03 21,072,368 27.915 0.29%
2010-01-07 0 101.8 101.5 101.8 100.8 102.3 4,580,107 465,321,825 101.60 27.86 27.78 27.86 27.59 28.00 16,733,273 27.808 0.30%
2010-01-06 0 101.5 101.3 101.6 101.1 102.7 4,200,735 427,443,326 101.75 27.78 27.73 27.81 27.67 28.11 15,347,249 27.851 0.10%
2010-01-05 0 101.4 101.3 101.6 100.6 102.0 4,325,798 437,526,238 101.14 27.75 27.73 27.81 27.54 27.92 15,804,163 27.684 1.40%
2010-01-04 0 100.0 99.75 100.0 99.75 100.7 3,227,024 322,789,641 100.03 27.37 27.30 27.37 27.30 27.56 11,789,828 27.379 -0.30%
2009-12-31 0 100.3 100.6 100.7 99.20 100.7 3,688,191 367,140,791 99.545 27.45 27.54 27.56 27.15 27.56 13,474,687 27.247 1.36%
2009-12-30 0 98.95 98.95 99.00 97.80 99.20 3,146,419 309,869,697 98.483 27.08 27.08 27.10 26.77 27.15 11,495,340 26.956 0.35%
2009-12-29 0 98.60 98.40 98.60 97.15 98.95 3,716,440 364,714,623 98.135 26.99 26.93 26.99 26.59 27.08 13,577,893 26.861 1.75%
2009-12-28 0 96.90 96.90 96.95 96.85 98.70 2,962,998 290,096,724 97.906 26.52 26.52 26.54 26.51 27.02 10,825,217 26.798 -1.02%
2009-12-24 0 97.90 97.65 97.90 96.90 98.00 3,564,657 347,202,586 97.401 26.80 26.73 26.80 26.52 26.82 13,023,359 26.660 0.93%
2009-12-23 0 97.00 96.90 97.15 94.50 97.15 5,894,217 564,197,076 95.720 26.55 26.52 26.59 25.87 26.59 21,534,331 26.200 2.11%
2009-12-22 0 95.00 95.00 95.10 94.50 95.55 5,304,787 504,330,696 95.071 26.00 26.00 26.03 25.87 26.15 19,380,868 26.022 0.00%
2009-12-21 0 95.00 95.05 95.30 94.70 96.10 4,510,892 430,783,521 95.499 26.00 26.02 26.08 25.92 26.30 16,480,398 26.139 -1.09%
2009-12-18 0 96.05 96.20 96.30 95.20 96.30 6,132,419 586,614,896 95.658 26.29 26.33 26.36 26.06 26.36 22,404,594 26.183 -1.18%
2009-12-17 0 97.20 97.35 97.45 96.70 98.50 5,554,667 541,035,477 97.402 26.60 26.65 26.67 26.47 26.96 20,293,796 26.660 -1.67%
2009-12-16 0 98.85 98.65 98.85 98.20 101.0 4,201,370 415,638,071 98.929 27.06 27.00 27.06 26.88 27.64 15,349,569 27.078 -1.64%
2009-12-15 0 100.5 100.4 100.5 100.0 101.4 3,824,453 384,746,781 100.60 27.51 27.48 27.51 27.37 27.75 13,972,515 27.536 -1.28%
2009-12-14 0 101.8 101.7 101.8 98.85 101.9 4,847,114 487,902,875 100.66 27.86 27.84 27.86 27.06 27.89 17,708,774 27.551 1.29%
2009-12-11 0 100.5 100.4 100.9 98.30 101.0 6,098,971 612,684,352 100.46 27.51 27.48 27.62 26.91 27.64 22,282,393 27.496 2.03%
2009-12-10 0 98.50 98.45 98.50 97.55 99.80 3,141,950 309,230,357 98.420 26.96 26.95 26.96 26.70 27.32 11,479,013 26.939 -0.66%
2009-12-09 0 99.15 99.05 99.10 98.25 100.4 4,219,109 418,435,607 99.176 27.14 27.11 27.12 26.89 27.48 15,414,378 27.146 -1.54%
2009-12-08 0 100.7 100.7 100.8 99.05 101.2 4,129,984 413,719,537 100.17 27.56 27.56 27.59 27.11 27.70 15,088,763 27.419 -0.10%
2009-12-07 0 100.8 100.9 101.0 99.90 101.2 2,501,438 251,376,997 100.49 27.59 27.62 27.64 27.34 27.70 9,138,923 27.506 -0.49%
2009-12-04 0 101.3 101.7 101.8 99.70 101.7 5,038,887 506,608,184 100.54 27.73 27.84 27.86 27.29 27.84 18,409,411 27.519 0.00%
2009-12-03 0 101.3 101.4 101.5 99.25 101.5 6,094,516 611,447,945 100.33 27.73 27.75 27.78 27.17 27.78 22,266,117 27.461 1.91%
2009-12-02 0 99.40 99.45 99.50 98.60 99.50 5,816,342 576,035,366 99.037 27.21 27.22 27.23 26.99 27.23 21,249,817 27.108 0.81%
2009-12-01 0 98.60 98.40 98.65 96.35 98.70 4,056,829 396,425,569 97.718 26.99 26.93 27.00 26.37 27.02 14,821,494 26.747 1.23%
2009-11-30 0 97.40 97.70 97.75 96.70 97.75 4,876,560 474,857,783 97.376 26.66 26.74 26.76 26.47 26.76 17,816,354 26.653 2.31%
2009-11-27 0 95.20 95.20 95.30 94.90 96.75 6,989,733 668,954,198 95.705 26.06 26.06 26.08 25.98 26.48 25,536,763 26.196 -2.61%
2009-11-26 0 97.75 97.75 97.80 97.50 99.60 5,862,007 577,197,425 98.464 26.76 26.76 26.77 26.69 27.26 21,416,653 26.951 -0.76%
2009-11-25 0 98.50 98.50 98.70 96.35 98.75 6,648,559 649,389,372 97.674 26.96 26.96 27.02 26.37 27.03 24,290,295 26.735 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 26.55 26.62 26.63 26.19 26.63 39,279,538 26.382 -0.21%
2009-11-23 0 97.20 97.35 97.40 96.55 97.50 3,530,083 342,091,003 96.907 26.60 26.65 26.66 26.43 26.69 12,897,044 26.525 0.52%
2009-11-20 0 96.70 96.50 96.60 96.50 97.60 3,296,931 319,519,655 96.914 26.47 26.41 26.44 26.41 26.71 12,045,231 26.527 -0.77%
2009-11-19 0 97.45 97.30 97.50 96.15 97.50 4,964,701 479,861,707 96.655 26.67 26.63 26.69 26.32 26.69 18,138,375 26.456 0.62%
2009-11-18 0 96.85 96.80 97.10 96.50 98.60 3,696,301 359,998,940 97.394 26.51 26.50 26.58 26.41 26.99 13,504,316 26.658 -0.77%
2009-11-17 0 97.60 97.80 97.95 96.85 98.25 4,754,884 462,180,557 97.201 26.71 26.77 26.81 26.51 26.89 17,371,815 26.605 -0.66%
2009-11-16 0 98.25 98.15 98.40 97.90 98.75 4,918,830 483,553,768 98.307 26.89 26.86 26.93 26.80 27.03 17,970,786 26.908 0.36%
2009-11-13 0 97.90 97.95 98.00 96.80 98.00 3,211,796 312,942,298 97.435 26.80 26.81 26.82 26.50 26.82 11,734,193 26.669 1.19%
2009-11-12 0 96.75 96.55 96.75 96.50 97.50 3,726,733 361,512,964 97.005 26.48 26.43 26.48 26.41 26.69 13,615,498 26.552 0.16%
2009-11-11 0 96.60 96.50 96.65 96.10 98.25 4,375,146 423,142,177 96.715 26.44 26.41 26.45 26.30 26.89 15,984,454 26.472 -0.41%
2009-11-10 0 97.00 97.00 97.05 96.90 98.95 3,811,407 372,743,817 97.797 26.55 26.55 26.56 26.52 27.08 13,924,852 26.768 -1.12%
2009-11-09 0 98.10 98.00 98.25 97.40 98.30 3,324,346 324,550,766 97.628 26.85 26.82 26.89 26.66 26.91 12,145,391 26.722 0.77%
2009-11-06 0 97.35 97.25 97.40 96.50 98.00 3,626,035 353,137,356 97.389 26.65 26.62 26.66 26.41 26.82 13,247,602 26.657 1.67%
2009-11-05 0 95.75 95.60 95.70 95.30 96.25 4,385,049 421,023,497 96.013 26.21 26.17 26.19 26.08 26.34 16,020,635 26.280 -1.54%
2009-11-04 0 97.25 97.20 97.30 96.60 98.50 4,327,932 421,259,725 97.335 26.62 26.60 26.63 26.44 26.96 15,811,960 26.642 0.21%
2009-11-03 0 97.05 97.05 97.10 97.00 98.95 4,044,150 394,992,885 97.670 26.56 26.56 26.58 26.55 27.08 14,775,171 26.734 -1.92%
2009-11-02 0 98.95 98.80 99.10 97.15 99.10 4,242,029 416,948,763 98.290 27.08 27.04 27.12 26.59 27.12 15,498,116 26.903 -1.35%
2009-10-30 0 100.3 100.0 100.6 98.85 100.9 6,587,096 658,987,365 100.04 27.45 27.37 27.54 27.06 27.62 24,065,742 27.383 3.19%
2009-10-29 0 97.20 97.05 97.10 97.00 98.05 5,216,086 509,865,942 97.749 26.60 26.56 26.58 26.55 26.84 19,056,801 26.755 -2.31%
2009-10-28 0 99.50 99.40 99.50 99.35 102.6 4,891,058 489,888,602 100.16 27.23 27.21 27.23 27.19 28.08 17,869,322 27.415 -2.74%
2009-10-27 0 102.3 102.3 102.5 102.0 104.0 4,704,428 482,879,861 102.64 28.00 28.00 28.06 27.92 28.47 17,187,476 28.095 -3.03%
2009-10-23 0 105.5 105.1 105.5 104.5 107.9 4,854,774 514,273,889 105.93 28.88 28.77 28.88 28.60 29.53 17,736,760 28.995 -0.75%
2009-10-22 0 106.3 106.0 106.4 104.3 107.7 5,454,074 576,443,738 105.69 29.10 29.01 29.12 28.55 29.48 19,926,283 28.929 -1.12%
2009-10-21 0 107.5 107.3 107.7 106.0 108.2 7,424,347 794,472,981 107.01 29.42 29.37 29.48 29.01 29.62 27,124,612 29.290 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 29.37 29.34 29.37 27.43 29.59 47,552,176 28.773 7.09%
2009-10-19 0 100.2 99.90 99.95 98.05 101.0 3,092,813 307,879,997 99.547 27.43 27.34 27.36 26.84 27.64 11,299,492 27.247 0.65%
2009-10-16 0 99.55 99.40 99.75 99.30 101.5 4,553,356 456,993,899 100.36 27.25 27.21 27.30 27.18 27.78 16,635,539 27.471 -0.85%
2009-10-15 0 100.4 100.4 100.5 100.0 102.3 6,722,778 680,654,400 101.25 27.48 27.48 27.51 27.37 28.00 24,561,452 27.712 0.30%
2009-10-14 0 100.1 100.0 100.1 97.40 100.4 6,787,292 672,610,991 99.099 27.40 27.37 27.40 26.66 27.48 24,797,152 27.125 1.99%
2009-10-13 0 98.15 98.15 98.25 97.00 99.25 4,252,038 419,249,182 98.600 26.86 26.86 26.89 26.55 27.17 15,534,683 26.988 0.93%
2009-10-12 0 97.25 97.40 97.45 96.25 98.65 3,776,310 365,688,210 96.837 26.62 26.66 26.67 26.34 27.00 13,796,626 26.506 -0.66%
2009-10-09 0 97.90 98.00 98.05 97.60 98.90 2,771,285 271,636,836 98.018 26.80 26.82 26.84 26.71 27.07 10,124,800 26.829 -0.61%
2009-10-08 0 98.50 98.35 98.60 96.25 98.60 4,581,316 446,487,086 97.458 26.96 26.92 26.99 26.34 26.99 16,737,690 26.676 3.20%
2009-10-07 0 95.45 95.50 95.75 95.00 96.50 6,367,445 604,480,551 94.933 26.13 26.14 26.21 26.00 26.41 23,263,254 25.984 1.43%
2009-10-06 0 94.10 94.10 94.15 93.00 94.70 5,943,373 557,231,712 93.757 25.76 25.76 25.77 25.46 25.92 21,713,921 25.662 0.86%
2009-10-05 0 93.30 93.15 93.20 93.00 94.95 4,994,781 468,457,929 93.789 25.54 25.50 25.51 25.46 25.99 18,248,271 25.671 -2.05%
2009-10-02 0 95.25 94.90 95.15 94.80 97.10 5,334,771 509,168,344 95.443 26.07 25.98 26.04 25.95 26.58 19,490,413 26.124 -3.15%
2009-09-30 0 98.35 97.50 98.35 96.10 99.00 4,869,160 473,493,815 97.243 26.92 26.69 26.92 26.30 27.10 17,789,319 26.617 0.46%
2009-09-29 0 97.90 97.85 98.00 96.20 98.00 3,620,397 352,797,413 97.447 26.80 26.78 26.82 26.33 26.82 13,227,003 26.673 2.89%
2009-09-28 0 95.15 95.10 95.20 94.60 96.35 3,933,227 374,624,617 95.246 26.04 26.03 26.06 25.89 26.37 14,369,918 26.070 -1.96%
2009-09-25 0 97.05 97.00 97.25 95.80 97.25 4,322,773 418,247,292 96.754 26.56 26.55 26.62 26.22 26.62 15,793,111 26.483 -1.37%
2009-09-24 0 98.40 98.40 98.50 97.20 99.65 4,215,979 413,844,481 98.161 26.93 26.93 26.96 26.60 27.28 15,402,943 26.868 -1.80%
2009-09-23 0 100.7 100.5 101.0 99.85 101.5 4,087,011 412,030,558 100.81 27.43 27.37 27.51 27.19 27.64 15,006,272 27.457 -0.10%
2009-09-22 0 100.8 100.7 100.8 99.10 100.9 3,275,554 328,288,849 100.22 27.45 27.43 27.45 26.99 27.48 12,026,847 27.296 1.72%
2009-09-21 0 99.10 99.00 99.10 98.45 100.0 2,308,886 229,146,946 99.246 26.99 26.96 26.99 26.81 27.24 8,477,533 27.030 -0.75%
2009-09-18 0 99.85 99.90 100.0 99.00 101.7 5,772,088 576,324,247 99.847 27.19 27.21 27.24 26.96 27.70 21,193,367 27.194 -0.45%
2009-09-17 0 100.3 100.0 100.1 97.60 100.5 8,087,442 806,046,171 99.666 27.32 27.24 27.26 26.58 27.37 29,694,649 27.144 2.92%
2009-09-16 0 97.45 97.45 97.50 95.15 97.60 3,132,641 303,410,025 96.854 26.54 26.54 26.55 25.91 26.58 11,502,113 26.379 2.20%
2009-09-15 0 95.35 95.40 95.45 94.50 96.40 2,247,442 214,012,505 95.225 25.97 25.98 26.00 25.74 26.25 8,251,929 25.935 -1.04%
2009-09-14 0 96.35 96.15 96.20 95.10 97.45 2,013,760 193,812,809 96.244 26.24 26.19 26.20 25.90 26.54 7,393,920 26.212 -0.82%
2009-09-11 0 97.15 97.05 97.40 95.55 97.90 2,956,664 287,096,272 97.101 26.46 26.43 26.53 26.02 26.66 10,855,979 26.446 1.09%
2009-09-10 0 96.10 95.95 96.10 95.65 98.00 5,555,988 539,113,632 97.033 26.17 26.13 26.17 26.05 26.69 20,399,913 26.427 0.31%
2009-09-09 0 95.80 95.70 96.00 95.50 96.50 3,816,258 365,798,026 95.853 26.09 26.06 26.15 26.01 26.28 14,012,149 26.106 0.10%
2009-09-08 0 95.70 95.50 95.85 93.05 96.30 5,770,970 546,930,068 94.773 26.06 26.01 26.11 25.34 26.23 21,189,262 25.812 1.75%
2009-09-07 0 94.05 94.05 94.10 93.30 94.80 3,646,986 342,916,803 94.027 25.61 25.61 25.63 25.41 25.82 13,390,633 25.609 1.02%
2009-09-04 0 93.10 92.55 93.00 89.70 94.50 7,413,636 682,457,121 92.054 25.36 25.21 25.33 24.43 25.74 27,220,636 25.071 3.27%
2009-09-03 0 90.15 90.45 90.50 89.20 90.60 5,034,962 453,654,937 90.101 24.55 24.63 24.65 24.29 24.68 18,486,863 24.539 -0.06%
2009-09-02 0 90.20 90.20 90.25 89.60 90.40 3,401,899 306,174,419 90.001 24.57 24.57 24.58 24.40 24.62 12,490,748 24.512 -1.64%
2009-09-01 0 91.70 91.70 91.85 90.50 92.75 5,158,757 471,976,571 91.490 24.97 24.97 25.02 24.65 25.26 18,941,400 24.918 -0.27%
2009-08-31 0 91.95 91.65 91.70 91.55 94.05 5,999,432 556,027,065 92.680 25.04 24.96 24.97 24.93 25.61 22,028,106 25.242 -3.36%
2009-08-28 0 95.15 95.05 95.20 94.80 98.00 6,478,806 622,075,394 96.017 25.91 25.89 25.93 25.82 26.69 23,788,222 26.151 -2.46%
2009-08-27 0 97.55 97.50 97.55 97.25 99.50 5,005,183 491,001,634 98.099 26.57 26.55 26.57 26.49 27.10 18,377,523 26.718 -1.46%
2009-08-26 0 99.00 98.95 99.00 97.35 99.70 3,345,091 329,011,331 98.356 26.96 26.95 26.96 26.51 27.15 12,282,166 26.788 0.66%
2009-08-25 0 98.35 98.35 98.50 97.25 100.2 3,546,300 348,240,989 98.198 26.79 26.79 26.83 26.49 27.29 13,020,944 26.745 -1.60%
2009-08-24 0 99.95 99.70 100.0 99.65 100.5 4,222,032 422,794,733 100.14 27.22 27.15 27.24 27.14 27.37 15,502,029 27.274 1.47%
2009-08-21 0 98.50 98.25 98.80 97.25 99.30 3,673,798 361,875,141 98.502 26.83 26.76 26.91 26.49 27.04 13,489,079 26.827 0.72%
2009-08-20 0 97.80 97.70 98.00 96.65 98.60 4,951,473 484,023,545 97.753 26.64 26.61 26.69 26.32 26.85 18,180,316 26.623 4.15%
2009-08-19 0 93.90 93.75 93.95 93.25 97.15 3,489,992 330,786,300 94.781 25.57 25.53 25.59 25.40 26.46 12,814,198 25.814 -2.69%
2009-08-18 0 96.50 96.40 96.60 94.85 97.45 3,666,969 353,160,425 96.309 26.28 26.25 26.31 25.83 26.54 13,464,005 26.230 1.15%
2009-08-17 0 95.40 95.30 95.40 93.65 95.90 4,483,616 424,590,439 94.698 25.98 25.96 25.98 25.51 26.12 16,462,486 25.791 -1.09%
2009-08-14 0 96.45 96.25 96.40 95.60 98.80 3,640,112 351,171,735 96.473 26.27 26.21 26.25 26.04 26.91 13,365,394 26.275 -1.48%
2009-08-13 0 97.90 97.70 97.95 96.05 98.30 5,267,770 512,516,522 97.293 26.66 26.61 26.68 26.16 26.77 19,341,663 26.498 2.03%
2009-08-12 0 95.95 95.80 96.10 95.70 97.00 5,162,698 496,456,564 96.162 26.13 26.09 26.17 26.06 26.42 18,955,871 26.190 -1.29%
2009-08-11 0 97.20 97.15 97.20 95.35 97.25 3,724,138 357,797,784 96.075 26.47 26.46 26.47 25.97 26.49 13,673,912 26.166 0.31%
2009-08-10 0 96.90 96.85 97.10 96.10 97.55 4,214,091 407,980,248 96.813 26.39 26.38 26.45 26.17 26.57 15,472,872 26.367 2.05%
2009-08-07 0 94.95 94.85 95.00 94.50 98.90 5,039,609 486,354,252 96.506 25.86 25.83 25.87 25.74 26.94 18,503,925 26.284 -4.09%
2009-08-06 0 99.00 99.00 99.20 96.85 99.85 4,141,419 408,099,786 98.541 26.96 26.96 27.02 26.38 27.19 15,206,042 26.838 2.17%
2009-08-05 0 96.90 96.60 96.95 96.00 99.25 4,223,324 411,746,009 97.493 26.39 26.31 26.40 26.15 27.03 15,506,773 26.553 -0.56%
2009-08-04 0 97.45 97.25 97.40 96.90 101.3 7,242,435 712,818,039 98.422 26.54 26.49 26.53 26.39 27.59 26,592,038 26.806 -2.65%
2009-08-03 0 100.1 99.90 100.1 99.00 100.3 6,250,297 624,312,932 99.885 27.26 27.21 27.26 26.96 27.32 22,949,206 27.204 0.00%
2009-07-31 0 100.1 99.85 100.0 99.30 101.4 8,865,269 888,598,816 100.23 27.26 27.19 27.24 27.04 27.62 32,550,595 27.299 1.62%
2009-07-30 0 98.50 98.50 98.60 96.60 99.40 7,230,396 709,721,284 98.158 26.83 26.83 26.85 26.31 27.07 26,547,834 26.734 0.05%
2009-07-29 0 98.45 98.55 99.00 97.45 102.7 7,550,071 750,627,178 99.420 26.81 26.84 26.96 26.54 27.97 27,721,585 27.077 -4.23%
2009-07-28 0 102.8 102.3 102.7 99.60 103.9 4,181,964 426,673,973 102.03 28.00 27.86 27.97 27.13 28.30 15,354,911 27.787 1.38%
2009-07-27 0 101.4 101.1 101.4 98.50 102.3 5,864,811 590,764,188 100.73 27.62 27.53 27.62 26.83 27.86 21,533,818 27.434 2.58%
2009-07-24 0 98.85 98.75 99.00 97.00 99.25 4,536,991 445,905,759 98.282 26.92 26.89 26.96 26.42 27.03 16,658,463 26.768 -0.45%
2009-07-23 0 99.30 99.00 99.30 96.30 99.50 4,379,592 432,025,482 98.645 27.04 26.96 27.04 26.23 27.10 16,080,542 26.866 3.55%
2009-07-22 0 95.90 95.50 96.15 95.55 98.30 3,603,442 349,313,443 96.939 26.12 26.01 26.19 26.02 26.77 13,230,753 26.402 -1.13%
2009-07-21 0 97.00 97.00 97.15 94.80 97.70 6,150,580 588,759,399 95.724 26.42 26.42 26.46 25.82 26.61 22,583,076 26.071 -0.56%
2009-07-20 0 97.55 97.35 97.55 92.40 98.50 7,217,013 695,884,616 96.423 26.57 26.51 26.57 25.17 26.83 26,498,696 26.261 5.57%
2009-07-17 0 92.40 92.10 92.30 89.05 92.50 5,431,250 495,224,596 91.181 25.17 25.08 25.14 24.25 25.19 19,941,913 24.833 4.52%
2009-07-16 0 88.40 88.35 88.55 87.70 91.95 2,969,859 265,773,314 89.490 24.08 24.06 24.12 23.89 25.04 10,904,427 24.373 0.28%
2009-07-15 0 88.15 87.90 88.05 86.20 88.25 4,542,361 397,406,676 87.489 24.01 23.94 23.98 23.48 24.04 16,678,180 23.828 2.20%
2009-07-14 0 86.25 86.15 86.35 84.65 86.40 3,639,357 311,095,936 85.481 23.49 23.46 23.52 23.05 23.53 13,362,622 23.281 3.48%
2009-07-13 0 83.35 83.30 83.40 82.60 85.60 3,234,582 269,701,135 83.381 22.70 22.69 22.71 22.50 23.31 11,876,410 22.709 -2.51%
2009-07-10 0 85.50 85.20 85.55 84.55 85.90 2,410,626 205,361,084 85.190 23.29 23.20 23.30 23.03 23.40 8,851,092 23.202 0.18%
2009-07-09 0 85.35 85.40 85.45 83.70 85.65 3,473,900 293,307,038 84.432 23.25 23.26 23.27 22.80 23.33 12,755,114 22.995 1.61%
2009-07-08 0 84.00 84.00 84.25 83.60 85.00 5,360,415 452,001,701 84.322 22.88 22.88 22.95 22.77 23.15 19,681,828 22.965 -2.10%
2009-07-07 0 85.80 85.80 85.90 85.35 87.80 4,093,489 352,555,493 86.126 23.37 23.37 23.40 23.25 23.91 15,030,058 23.457 -0.75%
2009-07-06 0 86.45 86.30 86.45 85.35 88.15 3,367,840 291,457,752 86.541 23.54 23.50 23.54 23.25 24.01 12,365,693 23.570 -0.80%
2009-07-03 0 87.15 87.30 87.35 85.35 88.30 3,949,052 343,312,446 86.935 23.74 23.78 23.79 23.25 24.05 14,499,728 23.677 -0.11%
2009-07-02 0 87.25 87.15 87.30 86.50 92.00 5,628,243 501,682,892 89.137 23.76 23.74 23.78 23.56 25.06 20,665,212 24.277 -2.08%
2009-06-30 0 89.10 89.10 89.30 88.80 94.50 5,924,676 541,006,251 91.314 24.27 24.27 24.32 24.18 25.74 21,753,624 24.870 -3.52%
2009-06-29 0 92.35 92.15 92.45 92.00 93.20 3,932,862 363,905,605 92.529 25.15 25.10 25.18 25.06 25.38 14,440,284 25.201 -0.91%
2009-06-26 0 93.20 93.15 93.40 92.40 93.50 5,585,774 519,530,688 93.010 25.38 25.37 25.44 25.17 25.47 20,509,278 25.331 2.59%
2009-06-25 0 90.85 90.85 91.00 89.00 91.50 5,705,843 517,399,595 90.679 24.74 24.74 24.78 24.24 24.92 20,950,135 24.697 2.83%
2009-06-24 0 88.35 88.35 88.40 86.60 88.55 4,067,984 355,575,808 87.408 24.06 24.06 24.08 23.59 24.12 14,936,411 23.806 1.49%
2009-06-23 0 87.05 87.00 87.55 85.85 88.10 4,945,220 429,911,588 86.935 23.71 23.69 23.84 23.38 23.99 18,157,357 23.677 -2.08%
2009-06-22 0 88.90 89.00 89.20 86.05 89.80 5,032,297 446,739,562 88.774 24.21 24.24 24.29 23.44 24.46 18,477,077 24.178 3.37%
2009-06-19 0 86.00 85.50 85.55 85.10 86.80 4,441,356 382,285,295 86.074 23.42 23.29 23.30 23.18 23.64 16,307,320 23.443 0.17%
2009-06-18 0 85.85 85.40 86.20 84.35 86.40 4,295,844 366,979,879 85.427 23.38 23.26 23.48 22.97 23.53 15,773,044 23.266 -0.41%
2009-06-17 0 86.20 86.05 86.45 85.10 88.45 3,813,628 329,684,081 86.449 23.48 23.44 23.54 23.18 24.09 14,002,492 23.545 -1.77%
2009-06-16 0 87.75 87.75 87.90 85.00 89.90 6,873,261 596,159,757 86.736 23.90 23.90 23.94 23.15 24.48 25,236,542 23.623 -1.96%
2009-06-15 0 89.50 89.20 89.70 88.65 91.85 3,695,890 331,971,319 89.822 24.38 24.29 24.43 24.14 25.02 13,570,194 24.463 -2.03%
2009-06-12 0 91.35 91.05 91.45 90.40 92.80 4,473,813 409,679,324 91.573 24.88 24.80 24.91 24.62 25.27 16,426,493 24.940 -0.11%
2009-06-11 0 91.45 91.45 91.65 90.85 93.30 5,269,323 484,145,868 91.880 24.91 24.91 24.96 24.74 25.41 19,347,366 25.024 -2.66%
2009-06-10 0 93.95 93.90 94.00 92.10 94.50 3,784,938 353,735,459 93.459 25.59 25.57 25.60 25.08 25.74 13,897,151 25.454 2.68%
2009-06-09 0 91.50 91.35 91.65 89.60 94.00 4,260,597 390,100,170 91.560 24.92 24.88 24.96 24.40 25.60 15,643,628 24.937 -0.44%
2009-06-08 0 91.90 91.85 92.65 91.50 95.50 4,713,344 436,769,321 92.667 25.03 25.02 25.23 24.92 26.01 17,305,978 25.238 -3.82%
2009-06-05 0 95.55 95.95 96.00 92.15 95.95 4,560,435 430,162,246 94.325 26.02 26.13 26.15 25.10 26.13 16,744,542 25.690 1.16%
2009-06-04 0 94.45 94.30 94.90 91.50 95.50 6,091,721 571,548,056 93.824 25.72 25.68 25.85 24.92 26.01 22,366,963 25.553 -1.20%
2009-06-03 0 95.60 95.45 95.60 94.05 98.35 6,467,100 623,168,486 96.360 26.04 26.00 26.04 25.61 26.79 23,745,242 26.244 1.49%
2009-06-02 0 94.20 94.20 94.25 93.40 99.20 6,859,544 654,313,856 95.387 25.66 25.66 25.67 25.44 27.02 25,186,178 25.979 -4.07%
2009-06-01 0 98.20 98.00 99.00 95.80 99.00 7,323,896 712,660,849 97.306 26.75 26.69 26.96 26.09 26.96 26,891,138 26.502 2.51%
2009-05-29 0 95.80 95.65 95.80 94.35 99.80 6,475,478 620,314,311 95.794 26.09 26.05 26.09 25.70 27.18 23,776,003 26.090 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 26.05 26.05 26.09 25.07 26.34 39,822,949 25.918 5.11%
2009-05-26 0 91.00 91.20 91.30 89.00 92.55 9,337,677 852,173,097 91.262 24.78 24.84 24.87 24.24 25.21 34,285,135 24.855 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 24.18 24.12 24.13 22.61 24.39 50,230,635 23.746 6.99%
2009-05-22 0 83.00 82.90 82.95 81.20 84.35 4,473,833 370,363,021 82.784 22.61 22.58 22.59 22.12 22.97 16,426,566 22.547 0.00%
2009-05-21 0 83.00 82.95 83.20 82.60 83.75 3,423,378 285,052,699 83.266 22.61 22.59 22.66 22.50 22.81 12,569,612 22.678 -1.19%
2009-05-20 0 84.00 83.80 84.25 83.50 85.40 4,130,840 348,561,556 84.380 22.88 22.82 22.95 22.74 23.26 15,167,199 22.981 -1.87%
2009-05-19 0 85.60 85.55 85.60 84.90 86.30 4,445,912 380,307,988 85.541 23.31 23.30 23.31 23.12 23.50 16,324,049 23.297 0.94%
2009-05-18 0 84.80 84.30 85.25 81.15 85.30 4,972,709 413,503,946 83.155 23.10 22.96 23.22 22.10 23.23 18,258,288 22.647 1.98%
2009-05-15 0 83.15 83.30 83.35 82.45 84.65 3,481,433 290,414,136 83.418 22.65 22.69 22.70 22.46 23.05 12,782,772 22.719 1.40%
2009-05-14 0 82.00 81.80 82.00 81.10 83.80 5,647,071 464,246,334 82.210 22.33 22.28 22.33 22.09 22.82 20,734,342 22.390 -5.09%
2009-05-13 0 86.40 86.45 86.50 85.05 86.80 4,341,010 373,207,183 85.972 23.53 23.54 23.56 23.16 23.64 15,938,880 23.415 1.95%
2009-05-12 0 84.75 84.45 84.50 83.05 85.50 4,055,533 341,083,472 84.103 23.08 23.00 23.01 22.62 23.29 14,890,695 22.906 1.80%
2009-05-11 0 85.20 85.70 85.75 84.00 86.80 7,111,033 609,262,282 85.678 22.67 22.81 22.82 22.35 23.10 26,721,145 22.801 -1.84%
2009-05-08 0 86.80 86.90 86.95 85.25 87.60 4,181,898 361,609,761 86.470 23.10 23.13 23.14 22.69 23.31 15,714,328 23.011 -1.03%
2009-05-07 0 87.70 87.45 87.70 86.10 88.90 5,958,187 518,886,204 87.088 23.34 23.27 23.34 22.91 23.66 22,389,093 23.176 -0.96%
2009-05-06 0 88.55 88.05 88.80 81.00 88.80 4,271,802 373,670,113 87.474 23.56 23.43 23.63 21.56 23.63 16,052,160 23.278 1.43%
2009-05-05 0 87.30 87.30 87.35 86.50 89.00 5,021,107 439,449,148 87.520 23.23 23.23 23.25 23.02 23.68 18,867,825 23.291 1.10%
2009-05-04 0 86.35 86.30 86.35 82.15 86.70 7,860,065 664,139,939 84.495 22.98 22.97 22.98 21.86 23.07 29,535,784 22.486 7.00%
2009-04-30 0 80.70 81.35 81.40 77.40 82.00 12,051,359 961,972,370 79.823 21.48 21.65 21.66 20.60 21.82 45,285,419 21.242 6.68%
2009-04-29 0 75.65 75.75 75.80 74.20 75.95 4,865,175 365,887,531 75.205 20.13 20.16 20.17 19.75 20.21 18,281,879 20.014 2.65%
2009-04-28 0 73.70 73.70 73.80 71.90 77.70 5,833,732 431,623,567 73.988 19.61 19.61 19.64 19.13 20.68 21,921,428 19.690 -3.91%
2009-04-27 0 76.70 76.75 76.80 76.10 79.00 4,255,901 327,122,060 76.863 20.41 20.42 20.44 20.25 21.02 15,992,409 20.455 -3.16%
2009-04-24 0 79.20 79.25 79.30 77.05 79.40 5,649,243 443,234,524 78.459 21.08 21.09 21.10 20.50 21.13 21,228,173 20.880 2.26%
2009-04-23 0 77.45 77.00 77.45 74.55 77.85 4,743,711 362,559,477 76.430 20.61 20.49 20.61 19.84 20.72 17,825,454 20.339 2.51%
2009-04-22 0 75.55 75.40 75.50 74.80 76.80 6,476,616 490,580,126 75.746 20.11 20.07 20.09 19.91 20.44 24,337,195 20.158 -2.26%
2009-04-21 0 77.30 77.55 77.60 76.10 79.00 5,161,276 398,949,280 77.297 20.57 20.64 20.65 20.25 21.02 19,394,539 20.570 -2.52%
2009-04-20 0 79.30 79.40 79.45 74.75 79.45 5,256,546 413,405,132 78.646 21.10 21.13 21.14 19.89 21.14 19,752,535 20.929 3.46%
2009-04-17 0 76.65 76.45 76.65 76.20 79.60 6,170,653 480,475,668 77.865 20.40 20.34 20.40 20.28 21.18 23,187,477 20.721 0.86%
2009-04-16 0 76.00 75.60 76.05 75.60 78.00 6,641,884 508,690,595 76.588 20.23 20.12 20.24 20.12 20.76 24,958,223 20.382 -0.39%
2009-04-15 0 76.30 76.30 76.40 73.60 76.50 5,090,333 382,049,990 75.054 20.30 20.30 20.33 19.59 20.36 19,127,956 19.973 -0.84%
2009-04-14 0 76.95 77.30 77.35 74.00 77.40 6,491,766 495,915,288 76.391 20.48 20.57 20.58 19.69 20.60 24,394,124 20.329 3.57%
2009-04-09 0 74.30 74.15 74.35 71.80 74.50 4,980,872 364,258,653 73.132 19.77 19.73 19.79 19.11 19.83 18,716,634 19.462 3.27%
2009-04-08 0 71.95 71.65 71.85 71.25 74.65 9,086,537 655,400,744 72.129 19.15 19.07 19.12 18.96 19.87 34,144,501 19.195 -5.45%
2009-04-07 0 76.10 76.00 76.10 74.10 76.20 4,806,652 362,019,919 75.316 20.25 20.23 20.25 19.72 20.28 18,061,967 20.043 0.79%
2009-04-06 0 75.50 75.50 75.60 73.45 77.70 6,568,810 496,351,766 75.562 20.09 20.09 20.12 19.55 20.68 24,683,632 20.109 3.14%
2009-04-03 0 73.20 73.20 73.30 69.85 73.70 8,666,173 623,790,579 71.980 19.48 19.48 19.51 18.59 19.61 32,564,898 19.155 1.67%
2009-04-02 0 72.00 72.00 72.10 67.60 72.10 9,607,377 673,780,165 70.132 19.16 19.16 19.19 17.99 19.19 36,101,662 18.663 8.35%
2009-04-01 0 66.45 66.30 66.70 65.60 67.70 5,301,453 352,536,146 66.498 17.68 17.64 17.75 17.46 18.02 19,921,282 17.696 -0.45%
2009-03-31 0 66.75 66.55 66.95 66.50 67.75 6,260,597 420,557,490 67.175 17.76 17.71 17.82 17.70 18.03 23,525,460 17.877 -0.22%
2009-03-30 0 66.90 67.20 67.50 66.30 70.00 6,911,932 468,938,209 67.845 17.80 17.88 17.96 17.64 18.63 25,972,983 18.055 -5.11%
2009-03-27 0 70.50 70.60 70.85 69.20 71.10 6,363,879 445,696,993 70.035 18.76 18.79 18.85 18.42 18.92 23,913,563 18.638 -1.26%
2009-03-26 0 71.40 71.40 71.65 70.30 72.45 6,049,127 432,341,212 71.472 19.00 19.00 19.07 18.71 19.28 22,730,818 19.020 1.85%
2009-03-25 0 70.10 70.00 70.10 69.75 71.90 4,961,362 349,944,946 70.534 18.66 18.63 18.66 18.56 19.13 18,643,321 18.771 -1.13%
2009-03-24 0 70.90 70.75 70.95 68.00 71.35 9,272,108 648,482,190 69.939 18.87 18.83 18.88 18.10 18.99 34,841,821 18.612 3.81%
2009-03-23 0 68.30 68.30 68.40 65.40 68.75 7,902,021 530,741,087 67.165 18.18 18.18 18.20 17.40 18.30 29,693,442 17.874 8.16%
2009-03-20 0 63.15 63.15 63.30 62.20 64.95 5,505,012 348,678,053 63.338 16.81 16.81 16.85 16.55 17.28 20,686,196 16.856 -3.51%
2009-03-19 0 65.45 65.20 65.45 63.90 65.70 5,976,186 387,148,971 64.782 17.42 17.35 17.42 17.01 17.48 22,456,728 17.240 2.83%
2009-03-18 0 63.65 63.65 63.75 63.20 64.75 5,150,234 329,955,073 64.066 16.94 16.94 16.97 16.82 17.23 19,353,046 17.049 0.24%
2009-03-17 0 63.50 63.45 63.50 63.00 66.00 5,620,275 363,303,700 64.642 16.90 16.89 16.90 16.77 17.56 21,119,320 17.202 -1.93%
2009-03-16 0 64.75 64.70 64.75 63.00 65.70 6,294,683 403,430,344 64.091 17.23 17.22 17.23 16.77 17.48 23,653,545 17.056 3.11%
2009-03-13 0 62.80 62.80 62.90 61.10 62.80 6,502,058 403,637,009 62.078 16.71 16.71 16.74 16.26 16.71 24,432,798 16.520 4.93%
2009-03-12 0 59.85 59.65 59.90 58.50 59.85 3,298,189 195,037,463 59.135 15.93 15.87 15.94 15.57 15.93 12,393,612 15.737 1.27%
2009-03-11 0 59.10 59.05 59.15 57.65 59.20 8,479,911 496,132,874 58.507 15.73 15.71 15.74 15.34 15.75 31,864,981 15.570 5.54%
2009-03-10 0 56.00 56.00 56.20 55.95 57.20 4,323,249 243,482,086 56.319 14.90 14.90 14.96 14.89 15.22 16,245,483 14.988 -0.53%
2009-03-09 0 56.30 56.25 56.30 56.25 58.95 5,822,916 332,710,024 57.138 14.98 14.97 14.98 14.97 15.69 21,880,785 15.206 -3.68%
2009-03-06 0 58.45 58.45 59.40 58.45 60.30 6,940,598 411,230,794 59.250 15.55 15.55 15.81 15.55 16.05 26,080,701 15.768 -3.31%
2009-03-05 0 60.45 60.40 60.45 60.15 61.65 6,441,486 391,341,470 60.753 16.09 16.07 16.09 16.01 16.41 24,205,187 16.168 -1.87%
2009-03-04 0 61.60 61.60 61.65 60.15 62.20 5,994,753 366,961,932 61.214 16.39 16.39 16.41 16.01 16.55 22,526,497 16.290 0.16%
2009-03-03 0 61.50 61.45 61.50 60.10 61.90 8,785,811 536,951,278 61.116 16.37 16.35 16.37 15.99 16.47 33,014,462 16.264 0.99%
2009-03-02 0 60.90 60.65 60.90 60.20 62.85 5,925,743 361,359,800 60.981 16.21 16.14 16.21 16.02 16.73 22,267,178 16.228 -4.62%
2009-02-27 0 63.85 63.85 64.20 63.80 64.95 3,592,267 231,037,112 64.315 16.99 16.99 17.08 16.98 17.28 13,498,670 17.116 -1.31%
2009-02-26 0 64.70 64.15 64.70 63.60 65.75 8,319,833 536,662,990 64.504 17.22 17.07 17.22 16.93 17.50 31,263,455 17.166 -0.61%
2009-02-25 0 65.10 65.10 65.20 64.50 66.30 3,014,569 196,823,007 65.291 17.32 17.32 17.35 17.16 17.64 11,327,853 17.375 1.09%
2009-02-24 0 64.40 64.30 64.40 62.90 65.10 6,088,277 390,758,113 64.182 17.14 17.11 17.14 16.74 17.32 22,877,932 17.080 -2.13%
2009-02-23 0 65.80 65.80 65.90 62.95 66.00 6,461,515 415,976,300 64.378 17.51 17.51 17.54 16.75 17.56 24,280,450 17.132 4.36%
2009-02-20 0 63.05 63.05 63.10 62.50 64.10 5,686,180 359,342,120 63.196 16.78 16.78 16.79 16.63 17.06 21,366,972 16.818 -2.85%
2009-02-19 0 64.90 64.90 65.50 64.25 66.90 6,638,552 433,985,795 65.374 17.27 17.27 17.43 17.10 17.80 24,945,702 17.397 -2.70%
2009-02-18 0 66.70 66.30 66.70 63.70 66.70 4,987,947 324,231,992 65.003 17.75 17.64 17.75 16.95 17.75 18,743,220 17.299 1.83%
2009-02-17 0 65.50 65.45 65.50 65.10 66.50 3,221,421 211,709,033 65.719 17.43 17.42 17.43 17.32 17.70 12,105,141 17.489 -3.61%
2009-02-16 0 67.95 67.85 67.95 66.05 68.25 2,606,527 174,717,727 67.031 18.08 18.06 18.08 17.58 18.16 9,794,552 17.838 0.52%
2009-02-13 0 67.60 67.55 67.60 65.90 67.60 2,952,035 197,268,484 66.825 17.99 17.98 17.99 17.54 17.99 11,092,869 17.783 2.27%
2009-02-12 0 66.10 66.10 66.55 65.85 67.20 3,466,648 230,129,498 66.384 17.59 17.59 17.71 17.52 17.88 13,026,631 17.666 -0.83%
2009-02-11 0 66.65 66.60 66.65 65.50 66.95 3,878,886 257,026,334 66.263 17.74 17.72 17.74 17.43 17.82 14,575,699 17.634 -1.33%
2009-02-10 0 67.55 67.35 67.55 66.65 68.50 4,372,136 295,100,293 67.496 17.98 17.92 17.98 17.74 18.23 16,429,185 17.962 -0.52%
2009-02-09 0 67.90 67.80 67.90 66.65 68.30 6,559,737 442,553,395 67.465 18.07 18.04 18.07 17.74 18.18 24,649,539 17.954 2.11%
2009-02-06 0 66.50 66.35 66.50 64.60 66.95 7,482,471 489,629,531 65.437 17.70 17.66 17.70 17.19 17.82 28,116,898 17.414 2.94%
2009-02-05 0 64.60 64.60 64.70 64.15 66.90 9,308,907 607,425,621 65.252 17.19 17.19 17.22 17.07 17.80 34,980,101 17.365 -2.56%
2009-02-04 0 66.30 66.20 66.30 65.50 67.85 5,017,426 334,358,588 66.639 17.64 17.62 17.64 17.43 18.06 18,853,993 17.734 0.15%
2009-02-03 0 66.20 66.20 66.50 66.00 70.20 10,046,107 676,715,243 67.361 17.62 17.62 17.70 17.56 18.68 37,750,279 17.926 -6.10%
2009-02-02 0 70.50 69.70 70.50 68.65 71.50 4,597,322 321,600,172 69.954 18.76 18.55 18.76 18.27 19.03 17,275,367 18.616 -3.29%
2009-01-30 0 72.90 71.90 72.90 68.65 72.90 6,984,752 492,294,755 70.481 19.40 19.13 19.40 18.27 19.40 26,246,619 18.757 5.81%
2009-01-29 0 68.90 68.85 68.90 68.65 73.00 9,018,130 629,868,705 69.845 18.34 18.32 18.34 18.27 19.43 33,887,448 18.587 1.85%
2009-01-23 0 67.65 67.50 67.65 67.10 68.50 4,339,150 295,163,073 68.023 18.00 17.96 18.00 17.86 18.23 16,305,234 18.102 -1.31%
2009-01-22 0 68.55 68.55 68.95 67.25 70.50 4,643,163 321,036,760 69.142 18.24 18.24 18.35 17.90 18.76 17,447,624 18.400 0.81%
2009-01-21 0 68.00 68.00 68.20 67.00 70.15 5,256,637 362,238,224 68.911 18.10 18.10 18.15 17.83 18.67 19,752,877 18.339 -4.23%
2009-01-20 0 71.00 71.00 71.05 69.20 71.00 3,371,900 236,520,219 70.144 18.89 18.89 18.91 18.42 18.89 12,670,596 18.667 -1.66%
2009-01-19 0 72.20 71.95 72.20 70.20 73.20 2,877,925 205,483,926 71.400 19.21 19.15 19.21 18.68 19.48 10,814,385 19.001 2.70%
2009-01-16 0 70.30 70.20 70.45 69.20 72.35 3,275,235 230,253,455 70.301 18.71 18.68 18.75 18.42 19.25 12,307,358 18.709 0.07%
2009-01-15 0 70.25 70.25 70.30 69.10 72.00 6,426,995 452,079,994 70.341 18.69 18.69 18.71 18.39 19.16 24,150,734 18.719 -5.07%
2009-01-14 0 74.00 74.00 74.15 73.00 75.25 2,606,842 193,204,280 74.114 19.69 19.69 19.73 19.43 20.03 9,795,736 19.723 1.37%
2009-01-13 0 73.00 72.60 73.00 72.05 76.90 3,731,131 276,729,277 74.168 19.43 19.32 19.43 19.17 20.46 14,020,479 19.738 -2.67%
2009-01-12 0 75.00 74.75 75.00 74.00 76.50 2,380,363 179,259,275 75.308 19.96 19.89 19.96 19.69 20.36 8,944,695 20.041 -1.83%
2009-01-09 0 76.40 76.40 76.70 75.70 77.35 3,877,044 296,681,132 76.523 20.33 20.33 20.41 20.15 20.58 14,568,777 20.364 -0.20%
2009-01-08 0 76.55 76.50 76.55 74.85 78.85 5,372,713 415,612,868 77.356 20.37 20.36 20.37 19.92 20.98 20,189,056 20.586 -2.79%
2009-01-07 0 78.75 78.70 79.00 78.75 83.00 5,191,456 419,828,696 80.869 20.96 20.94 21.02 20.96 22.09 19,507,946 21.521 -3.37%
2009-01-06 0 81.50 81.45 81.50 80.15 82.25 5,447,796 443,911,759 81.485 21.69 21.68 21.69 21.33 21.89 20,471,195 21.685 0.62%
2009-01-05 0 81.00 79.70 81.00 77.10 81.00 4,802,488 377,193,546 78.541 21.56 21.21 21.56 20.52 21.56 18,046,320 20.901 5.33%
2009-01-02 0 76.90 76.45 76.90 72.00 76.95 3,749,732 283,044,934 75.484 20.46 20.34 20.46 19.16 20.48 14,090,376 20.088 4.91%
2008-12-31 0 73.30 73.10 73.30 71.30 73.35 3,330,960 241,068,290 72.372 19.51 19.45 19.51 18.97 19.52 12,516,756 19.260 3.24%
2008-12-30 0 71.00 71.00 71.60 71.00 73.00 4,208,881 300,958,050 71.505 18.89 18.89 19.05 18.89 19.43 15,815,722 19.029 -2.07%
2008-12-29 0 72.50 72.45 72.50 70.40 72.65 3,505,933 251,958,907 71.866 19.29 19.28 19.29 18.73 19.33 13,174,252 19.125 -0.68%
2008-12-24 0 73.00 73.00 73.05 70.00 73.50 3,405,910 247,328,951 72.618 19.43 19.43 19.44 18.63 19.56 12,798,396 19.325 2.53%
2008-12-23 0 71.20 71.20 71.35 71.15 76.50 10,101,199 732,475,654 72.514 18.95 18.95 18.99 18.93 20.36 37,957,299 19.297 -7.59%
2008-12-22 0 77.05 77.00 77.05 76.75 82.50 6,555,614 513,540,911 78.336 20.50 20.49 20.50 20.42 21.95 24,634,046 20.847 -5.40%
2008-12-19 0 81.45 81.05 81.45 78.00 82.70 10,132,481 821,322,120 81.058 21.68 21.57 21.68 20.76 22.01 38,074,847 21.571 2.58%
2008-12-18 0 79.40 79.30 79.40 78.80 80.70 6,412,028 510,400,286 79.600 21.13 21.10 21.13 20.97 21.48 24,094,492 21.183 -1.37%
2008-12-17 0 80.50 80.45 80.50 78.10 82.10 7,914,889 636,460,747 80.413 21.42 21.41 21.42 20.78 21.85 29,741,796 21.400 0.25%
2008-12-16 0 80.30 80.20 80.35 77.50 81.45 4,660,518 371,275,171 79.664 21.37 21.34 21.38 20.62 21.68 17,512,839 21.200 0.38%
2008-12-15 0 80.00 79.95 80.00 79.00 83.50 5,036,617 407,821,432 80.971 21.29 21.28 21.29 21.02 22.22 18,926,107 21.548 2.56%
2008-12-12 0 78.00 77.95 78.00 75.35 83.00 7,719,056 608,989,851 78.894 20.76 20.74 20.76 20.05 22.09 29,005,914 20.995 -6.81%
2008-12-11 0 83.70 83.65 83.70 81.20 83.75 9,605,993 794,308,784 82.689 22.27 22.26 22.27 21.61 22.29 36,096,462 22.005 3.72%
2008-12-10 0 80.70 80.70 80.75 74.95 80.70 6,856,409 536,142,893 78.196 21.48 21.48 21.49 19.95 21.48 25,764,344 20.809 9.05%
2008-12-09 0 74.00 74.00 74.20 72.40 75.00 6,624,038 490,018,560 73.976 19.69 19.69 19.75 19.27 19.96 24,891,163 19.686 1.44%
2008-12-08 0 72.95 72.85 72.95 69.60 73.80 9,128,974 661,267,339 72.436 19.41 19.39 19.41 18.52 19.64 34,303,966 19.277 8.07%
2008-12-05 0 67.50 67.50 67.55 66.90 68.20 4,267,050 288,222,613 67.546 17.96 17.96 17.98 17.80 18.15 16,034,304 17.975 3.05%
2008-12-04 0 65.50 65.50 66.10 65.50 69.40 5,294,142 355,924,832 67.230 17.43 17.43 17.59 17.43 18.47 19,893,809 17.891 -3.39%
2008-12-03 0 67.80 67.80 68.45 67.40 70.40 6,297,872 434,689,238 69.022 18.04 18.04 18.22 17.94 18.73 23,665,528 18.368 -2.73%
2008-12-02 0 69.70 69.70 70.00 66.60 71.45 5,839,090 406,902,475 69.686 18.55 18.55 18.63 17.72 19.01 21,941,562 18.545 -2.52%
2008-12-01 0 71.50 71.50 71.85 71.50 74.95 5,320,353 387,068,300 72.752 19.03 19.03 19.12 19.03 19.95 19,992,303 19.361 -2.05%
2008-11-28 0 73.00 71.95 73.00 69.50 73.00 3,891,996 280,038,990 71.953 19.43 19.15 19.43 18.50 19.43 14,624,962 19.148 4.06%
2008-11-27 0 70.15 70.10 70.15 69.15 75.00 6,683,734 482,341,387 72.166 18.67 18.66 18.67 18.40 19.96 25,115,482 19.205 0.21%
2008-11-26 0 70.00 69.60 70.00 67.00 70.00 7,237,783 494,553,445 68.329 18.63 18.52 18.63 17.83 18.63 27,197,434 18.184 5.26%
2008-11-25 0 66.50 66.45 66.50 64.60 69.45 7,367,586 492,916,510 66.903 17.70 17.68 17.70 17.19 18.48 27,685,195 17.804 1.29%
2008-11-24 0 65.65 65.60 65.65 65.10 67.30 3,937,904 259,689,019 65.946 17.47 17.46 17.47 17.32 17.91 14,797,471 17.550 -2.09%
2008-11-21 0 67.05 67.05 67.10 61.00 72.60 6,854,781 450,418,688 65.709 17.84 17.84 17.86 16.23 19.32 25,758,226 17.486 2.68%
2008-11-20 0 65.30 65.20 65.30 60.90 65.95 8,351,356 523,475,393 62.681 17.38 17.35 17.38 16.21 17.55 31,381,909 16.681 0.46%
2008-11-19 0 65.00 65.00 65.05 64.80 67.20 5,255,556 343,984,311 65.452 17.30 17.30 17.31 17.24 17.88 19,748,815 17.418 -0.15%
2008-11-18 0 65.10 65.10 65.50 64.05 66.00 5,493,154 356,052,811 64.818 17.32 17.32 17.43 17.04 17.56 20,641,637 17.249 -3.70%
2008-11-17 0 67.60 67.20 67.65 64.35 67.65 6,719,390 447,165,033 66.548 17.99 17.88 18.00 17.12 18.00 25,249,467 17.710 3.28%
2008-11-14 0 65.45 65.45 65.50 65.00 67.50 4,046,593 267,076,890 66.000 17.42 17.42 17.43 17.30 17.96 15,205,892 17.564 -0.08%
2008-11-13 0 65.50 65.45 65.50 64.70 67.65 7,159,171 468,048,409 65.377 17.43 17.42 17.43 17.22 18.00 26,902,033 17.398 -6.29%
2008-11-12 0 69.90 69.85 69.90 68.40 73.65 8,138,673 572,376,860 70.328 18.60 18.59 18.60 18.20 19.60 30,582,710 18.716 -3.72%
2008-11-11 0 72.60 72.60 73.00 72.60 79.05 6,239,812 471,477,154 75.560 19.32 19.32 19.43 19.32 21.04 23,447,356 20.108 -9.25%
2008-11-10 0 80.00 79.90 80.00 78.05 83.45 4,722,876 381,104,474 80.693 21.29 21.26 21.29 20.77 22.21 17,747,162 21.474 1.01%
2008-11-07 0 79.20 78.55 79.20 71.30 79.20 5,898,570 449,461,474 76.198 21.08 20.90 21.08 18.97 21.08 22,165,070 20.278 5.32%
2008-11-06 0 75.20 75.15 75.20 73.45 79.35 5,421,383 407,587,484 75.181 20.01 20.00 20.01 19.55 21.12 20,371,943 20.007 -7.16%
2008-11-05 0 81.00 80.95 81.00 78.30 82.50 9,162,870 743,348,762 81.126 21.56 21.54 21.56 20.84 21.95 34,431,337 21.589 4.05%
2008-11-04 0 77.85 77.80 77.85 74.15 78.00 4,945,530 377,537,964 76.339 20.72 20.70 20.72 19.73 20.76 18,583,829 20.315 1.57%
2008-11-03 0 76.65 75.40 76.65 75.00 79.80 7,089,140 547,846,854 77.280 20.40 20.07 20.40 19.96 21.24 26,638,878 20.566 5.65%
2008-10-31 0 72.55 72.55 73.85 70.00 75.25 7,954,049 583,396,261 73.346 19.31 19.31 19.65 18.63 20.03 29,888,948 19.519 -3.65%
2008-10-30 0 75.30 75.15 75.30 71.60 76.10 10,238,759 750,445,278 73.295 20.04 20.00 20.04 19.05 20.25 38,474,208 19.505 6.06%
2008-10-29 0 71.00 70.95 71.00 67.05 73.00 9,120,592 644,347,884 70.648 18.89 18.88 18.89 17.84 19.43 34,272,469 18.801 1.43%
2008-10-28 0 70.00 69.50 70.00 60.75 70.00 7,868,247 510,034,432 64.822 18.63 18.50 18.63 16.17 18.63 29,566,530 17.250 16.67%
2008-10-27 0 60.00 60.00 61.00 59.80 71.30 12,018,527 790,222,874 65.750 15.97 15.97 16.23 15.91 18.97 45,162,046 17.497 -13.04%
2008-10-24 0 69.00 68.95 69.00 67.60 72.90 7,029,593 491,332,365 69.895 18.36 18.35 18.36 17.99 19.40 26,415,118 18.600 -5.41%
2008-10-23 0 72.95 72.95 73.45 70.00 77.30 6,059,615 444,142,629 73.296 19.41 19.41 19.55 18.63 20.57 22,770,229 19.505 -2.21%
2008-10-22 0 74.60 74.55 74.60 71.00 78.00 8,064,362 600,360,506 74.446 19.85 19.84 19.85 18.89 20.76 30,303,471 19.812 -2.99%
2008-10-21 0 76.90 76.85 76.90 74.00 78.00 5,748,888 438,522,209 76.279 20.46 20.45 20.46 19.69 20.76 21,602,610 20.300 0.52%
2008-10-20 0 76.50 76.50 76.55 71.50 78.00 6,297,442 472,648,355 75.054 20.36 20.36 20.37 19.03 20.76 23,663,912 19.973 6.99%
2008-10-17 0 71.50 71.45 71.50 71.50 77.15 9,388,839 703,293,251 74.907 19.03 19.01 19.03 19.03 20.53 35,280,462 19.934 -4.67%
2008-10-16 0 75.00 75.00 75.60 67.80 77.65 9,090,102 667,364,412 73.417 19.96 19.96 20.12 18.04 20.66 34,157,897 19.538 -5.06%
2008-10-15 0 79.00 78.55 79.00 77.75 81.45 8,929,407 713,544,261 79.909 21.02 20.90 21.02 20.69 21.68 33,554,053 21.266 -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 21.69 21.61 21.69 20.23 22.06 52,551,478 21.054 5.30%
2008-10-13 0 77.40 77.30 77.40 67.00 77.50 10,727,126 774,455,771 72.196 20.60 20.57 20.60 17.83 20.62 40,309,346 19.213 14.67%
2008-10-10 0 67.50 67.45 67.50 64.00 69.55 9,517,688 642,054,458 67.459 17.96 17.95 17.96 17.03 18.51 35,764,638 17.952 -8.10%
2008-10-09 0 73.45 72.90 73.45 70.90 73.70 10,156,226 736,474,647 72.515 19.55 19.40 19.55 18.87 19.61 38,164,074 19.298 1.31%
2008-10-08 0 72.50 72.50 72.75 71.95 76.50 10,713,244 792,929,100 74.014 19.29 19.29 19.36 19.15 20.36 40,257,181 19.697 -7.70%
2008-10-06 0 78.55 78.55 78.60 78.50 81.40 6,100,612 485,885,080 79.645 20.90 20.90 20.92 20.89 21.66 22,924,284 21.195 -6.71%
2008-10-03 0 84.20 84.20 84.40 82.60 85.45 7,275,996 614,652,868 84.477 22.41 22.41 22.46 21.98 22.74 27,341,027 22.481 -3.11%
2008-10-02 0 86.90 86.90 86.95 84.10 86.90 11,100,059 943,786,946 85.025 23.13 23.13 23.14 22.38 23.13 41,710,717 22.627 0.75%
2008-09-30 0 86.25 86.20 86.25 79.70 86.25 9,933,778 827,091,871 83.261 22.95 22.94 22.95 21.21 22.95 37,328,180 22.157 -0.86%
2008-09-29 0 87.00 86.95 87.00 86.00 94.20 10,276,086 908,313,696 88.391 23.15 23.14 23.15 22.89 25.07 38,614,472 23.523 -6.95%
2008-09-26 0 94.00 94.00 94.75 94.00 96.75 7,476,351 712,842,734 95.346 24.88 24.88 25.08 24.88 25.61 28,244,136 25.239 -0.90%
2008-09-25 0 94.85 94.85 94.90 93.65 95.05 3,642,293 343,575,535 94.329 25.11 25.11 25.12 24.79 25.16 13,759,843 24.969 0.90%
2008-09-24 0 94.00 93.95 94.00 93.05 96.65 8,141,875 770,980,277 94.693 24.88 24.87 24.88 24.63 25.58 30,758,350 25.066 -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 25.15 25.13 25.15 24.82 26.46 39,212,558 25.700 -5.66%
2008-09-22 0 100.7 99.85 100.7 95.00 100.7 7,969,422 795,520,227 99.822 26.66 26.43 26.66 25.15 26.66 30,106,858 26.423 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 26.19 26.05 26.19 24.88 26.19 48,933,490 25.398 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 24.39 24.38 24.41 22.76 25.41 54,600,560 23.823 -3.05%
2008-09-17 0 95.05 95.00 95.10 91.40 102.4 9,877,097 947,550,930 95.934 25.16 25.15 25.17 24.19 27.11 37,313,667 25.394 -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 26.23 26.23 26.27 24.59 26.71 52,663,026 25.923 -2.08%
2008-09-12 0 101.2 101.2 101.3 99.80 102.4 7,334,290 740,975,329 101.03 26.79 26.79 26.81 26.42 27.11 27,707,458 26.743 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 26.39 26.38 26.39 26.15 27.50 55,059,944 26.378 -3.95%
2008-09-10 0 103.8 103.8 104.0 103.0 106.5 7,901,490 830,449,081 105.10 27.48 27.48 27.53 27.26 28.19 29,850,225 27.821 -3.71%
2008-09-09 0 107.8 107.7 107.9 107.4 109.2 5,552,509 601,736,732 108.37 28.54 28.51 28.56 28.43 28.91 20,976,252 28.687 -0.74%
2008-09-08 0 108.6 108.6 108.7 107.4 110.8 7,663,153 831,663,503 108.53 28.75 28.75 28.77 28.43 29.33 28,949,836 28.728 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 27.82 27.82 27.87 27.19 28.69 50,683,324 27.919 -5.74%
2008-09-04 0 111.5 111.4 111.5 111.5 114.8 8,263,445 932,008,947 112.79 29.51 29.49 29.51 29.51 30.39 31,217,617 29.855 -0.62%
2008-09-03 0 112.2 112.2 112.3 111.9 113.0 6,523,479 732,963,457 112.36 29.70 29.70 29.73 29.62 29.91 24,644,379 29.742 -0.18%
2008-09-02 0 112.4 112.3 112.4 110.1 112.8 7,101,064 792,441,545 111.59 29.75 29.73 29.75 29.14 29.86 26,826,378 29.540 1.08%
2008-09-01 0 111.2 111.2 111.3 110.0 111.7 3,344,172 371,854,476 111.19 29.44 29.44 29.46 29.12 29.57 12,633,603 29.434 -0.89%
2008-08-29 0 112.2 112.2 112.3 111.1 114.7 7,518,592 844,743,451 112.35 29.70 29.70 29.73 29.41 30.36 28,403,714 29.741 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 28.88 28.88 28.99 28.72 29.36 35,390,693 29.047 0.09%
2008-08-27 0 109.0 109.0 109.1 107.1 110.5 8,369,657 913,323,553 109.12 28.85 28.85 28.88 28.35 29.25 31,618,865 28.885 2.35%
2008-08-26 0 106.5 106.5 106.7 104.5 107.4 5,101,967 540,153,291 105.87 28.19 28.19 28.24 27.66 28.43 19,274,195 28.025 1.62%
2008-08-25 0 104.8 104.8 104.9 103.0 105.0 6,588,691 687,277,155 104.31 27.74 27.74 27.77 27.26 27.79 24,890,737 27.612 3.66%
2008-08-21 0 101.1 101.0 101.1 100.6 102.8 9,689,258 983,017,095 101.45 26.76 26.74 26.76 26.63 27.21 36,604,049 26.855 -2.79%
2008-08-20 0 104.0 103.7 104.0 101.8 104.5 5,214,037 540,213,366 103.61 27.53 27.45 27.53 26.95 27.66 19,697,573 27.425 1.96%
2008-08-19 0 102.0 101.7 102.0 100.7 105.5 7,910,787 811,064,628 102.53 27.00 26.92 27.00 26.66 27.93 29,885,347 27.139 -4.32%
2008-08-18 0 106.6 106.6 106.7 105.1 108.9 5,645,948 601,362,405 106.51 28.22 28.22 28.24 27.82 28.83 21,329,245 28.194 -1.48%
2008-08-15 0 108.2 108.1 108.2 106.9 109.7 5,418,364 585,909,695 108.13 28.64 28.61 28.64 28.30 29.04 20,469,479 28.624 -0.73%
2008-08-14 0 109.0 109.0 109.1 107.1 110.9 4,385,087 479,865,686 109.43 28.85 28.85 28.88 28.35 29.36 16,565,968 28.967 -0.64%
2008-08-13 0 109.7 109.7 109.8 107.8 112.3 4,470,041 491,618,165 109.98 29.04 29.04 29.06 28.54 29.73 16,886,907 29.112 -0.18%
2008-08-12 0 109.9 109.8 109.9 109.2 113.0 8,555,588 946,597,403 110.64 29.09 29.06 29.09 28.91 29.91 32,321,274 29.287 0.55%
2008-08-11 0 109.3 109.2 109.3 108.5 111.7 5,731,083 633,753,208 110.58 28.93 28.91 28.93 28.72 29.57 21,650,868 29.271 -0.18%
2008-08-08 0 109.5 109.4 109.5 108.2 110.9 6,782,344 743,600,932 109.64 28.99 28.96 28.99 28.64 29.36 25,622,318 29.022 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 28.80 28.80 28.83 28.80 29.38 37,366,862 29.120 0.55%
2008-08-05 0 108.2 108.1 108.2 107.0 109.3 7,666,675 829,123,224 108.15 28.64 28.61 28.64 28.32 28.93 28,963,141 28.627 -1.10%
2008-08-04 0 109.4 109.3 109.4 108.3 110.5 4,968,308 542,020,754 109.10 28.96 28.93 28.96 28.67 29.25 18,769,259 28.878 -1.53%
2008-08-01 0 111.1 111.0 111.2 107.7 112.2 4,499,091 494,472,384 109.90 29.41 29.38 29.44 28.51 29.70 16,996,652 29.092 0.82%
2008-07-31 0 110.2 110.0 110.2 108.9 111.2 5,141,980 566,409,644 110.15 29.17 29.12 29.17 28.83 29.44 19,425,356 29.158 0.82%
2008-07-30 0 109.3 109.3 109.4 109.0 110.5 3,823,542 418,986,571 109.58 28.93 28.93 28.96 28.85 29.25 14,444,565 29.007 1.30%
2008-07-29 0 107.9 107.8 107.9 106.3 108.6 4,478,516 479,437,683 107.05 28.56 28.54 28.56 28.14 28.75 16,918,924 28.337 -2.09%
2008-07-28 0 110.2 110.2 110.3 109.6 111.5 2,762,429 305,258,068 110.50 29.17 29.17 29.20 29.01 29.51 10,435,896 29.251 -0.72%
2008-07-25 0 111.0 110.8 111.0 109.0 111.0 4,918,004 541,400,005 110.09 29.38 29.33 29.38 28.85 29.38 18,579,220 29.140 -0.36%
2008-07-24 0 111.4 111.4 111.5 110.1 112.0 4,686,794 519,583,811 110.86 29.49 29.49 29.51 29.14 29.65 17,705,756 29.345 0.36%
2008-07-23 0 111.0 111.0 111.1 110.0 112.0 8,858,916 981,318,075 110.77 29.38 29.38 29.41 29.12 29.65 33,467,186 29.322 0.91%
2008-07-22 0 110.0 109.9 110.0 108.8 110.4 4,690,172 514,415,774 109.68 29.12 29.09 29.12 28.80 29.22 17,718,517 29.033 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 28.99 28.99 29.01 28.46 29.12 39,547,864 28.752 3.60%
2008-07-18 0 105.7 105.7 105.8 105.1 106.5 4,922,925 520,662,209 105.76 27.98 27.98 28.01 27.82 28.19 18,597,811 27.996 0.76%
2008-07-17 0 104.9 104.8 104.9 104.2 106.3 4,803,937 504,115,367 104.94 27.77 27.74 27.77 27.58 28.14 18,148,299 27.778 1.75%
2008-07-16 0 103.1 103.0 103.1 101.0 103.1 5,636,562 578,103,940 102.56 27.29 27.26 27.29 26.74 27.29 21,293,787 27.149 -0.58%
2008-07-15 0 103.7 103.7 103.8 102.8 106.1 5,827,314 605,300,788 103.87 27.45 27.45 27.48 27.21 28.09 22,014,409 27.496 -3.17%
2008-07-14 0 107.1 107.0 107.1 106.0 108.0 4,311,002 461,586,981 107.07 28.35 28.32 28.35 28.06 28.59 16,286,090 28.342 -0.37%
2008-07-11 0 107.5 107.3 107.5 104.5 107.8 8,406,927 891,728,842 106.07 28.46 28.40 28.46 27.66 28.54 31,759,663 28.077 1.03%
2008-07-10 0 106.4 106.2 106.4 104.2 106.4 3,276,432 346,813,786 105.85 28.16 28.11 28.16 27.58 28.16 12,377,695 28.019 0.19%
2008-07-09 0 106.2 106.0 106.3 104.2 107.2 4,623,548 489,614,156 105.90 28.11 28.06 28.14 27.58 28.38 17,466,826 28.031 2.02%
2008-07-08 0 104.1 104.0 104.1 101.8 104.7 5,002,501 517,496,765 103.45 27.56 27.53 27.56 26.95 27.71 18,898,433 27.383 -1.23%
2008-07-07 0 105.4 105.4 105.5 103.3 106.5 4,914,493 518,387,425 105.48 27.90 27.90 27.93 27.34 28.19 18,565,957 27.921 2.43%
2008-07-04 0 102.9 102.9 103.0 101.7 105.8 6,371,984 657,082,870 103.12 27.24 27.24 27.26 26.92 28.01 24,072,062 27.296 0.49%
2008-07-03 0 102.4 102.2 102.4 101.2 105.5 8,038,032 827,758,794 102.98 27.11 27.05 27.11 26.79 27.93 30,366,053 27.259 -0.68%
2008-07-02 0 103.1 103.1 103.3 102.8 104.5 9,429,530 975,387,298 103.44 27.29 27.29 27.34 27.21 27.66 35,622,850 27.381 -1.90%
2008-06-30 0 105.1 105.1 105.2 104.4 108.4 7,023,581 740,498,089 105.43 27.82 27.82 27.85 27.64 28.69 26,533,663 27.908 -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 28.43 28.40 28.43 27.48 28.75 41,619,834 28.347 -2.72%
2008-06-26 0 110.4 110.4 110.7 110.3 113.5 6,826,263 762,470,974 111.70 29.22 29.22 29.30 29.20 30.04 25,788,235 29.567 -1.08%
2008-06-25 0 111.6 111.6 111.9 111.2 114.0 4,873,156 547,412,826 112.33 29.54 29.54 29.62 29.44 30.18 18,409,794 29.735 -0.45%
2008-06-24 0 112.1 112.1 112.4 112.0 115.5 4,231,555 478,723,730 113.13 29.67 29.67 29.75 29.65 30.57 15,985,956 29.947 -1.23%
2008-06-23 0 113.5 113.0 113.5 110.5 113.8 5,482,253 615,353,291 112.24 30.04 29.91 30.04 29.25 30.12 20,710,839 29.712 0.98%
2008-06-20 0 112.4 112.4 112.5 112.0 116.2 5,844,429 664,603,792 113.72 29.75 29.75 29.78 29.65 30.76 22,079,066 30.101 -1.40%
2008-06-19 0 114.0 114.0 114.1 112.6 114.5 4,294,007 488,243,642 113.70 30.18 30.18 30.20 29.81 30.31 16,221,887 30.098 -1.04%
2008-06-18 0 115.2 115.2 115.3 113.2 116.8 6,980,270 803,891,829 115.17 30.49 30.49 30.52 29.96 30.92 26,370,043 30.485 1.14%
2008-06-17 0 113.9 113.6 113.9 112.0 114.2 5,592,686 632,576,301 113.11 30.15 30.07 30.15 29.65 30.23 21,128,032 29.940 -0.26%
2008-06-16 0 114.2 114.2 114.3 113.3 115.7 4,830,706 553,663,340 114.61 30.23 30.23 30.26 29.99 30.63 18,249,426 30.339 1.06%
2008-06-13 0 113.0 113.0 113.1 113.0 116.9 6,588,918 753,753,170 114.40 29.91 29.91 29.94 29.91 30.94 24,891,594 30.281 -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 30.86 30.84 30.86 30.60 31.02 36,656,602 30.782 -2.35%
2008-06-11 0 119.4 119.4 119.5 118.7 121.0 6,667,925 797,036,452 119.53 31.61 31.61 31.63 31.42 32.03 25,190,067 31.641 -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 32.03 32.03 32.06 31.02 32.53 50,683,105 31.974 -3.89%
2008-06-06 0 125.9 125.9 126.0 125.9 127.2 5,103,625 644,800,977 126.34 33.33 33.33 33.35 33.33 33.67 19,280,459 33.443 0.72%
2008-06-05 0 125.0 124.9 125.0 122.0 125.3 4,669,194 577,078,446 123.59 33.09 33.06 33.09 32.29 33.17 17,639,267 32.716 1.71%
2008-06-04 0 122.9 122.9 123.0 122.7 124.9 5,437,192 674,434,948 124.04 32.53 32.53 32.56 32.48 33.06 20,540,607 32.834 0.08%
2008-06-03 0 122.8 122.8 122.9 120.6 124.5 7,251,509 890,806,083 122.84 32.51 32.51 32.53 31.92 32.96 27,394,729 32.517 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 32.37 32.37 32.40 31.79 32.88 32,626,573 32.508 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 31.74 31.74 31.90 31.58 32.29 38,792,093 31.775 -1.15%
2008-05-29 0 121.3 121.1 121.4 120.3 122.1 5,383,699 651,959,899 121.10 32.11 32.06 32.14 31.84 32.32 20,338,522 32.055 0.83%
2008-05-28 0 120.3 120.3 120.5 120.2 122.2 4,686,356 566,104,548 120.80 31.84 31.84 31.90 31.82 32.35 17,704,101 31.976 -0.91%
2008-05-27 0 121.4 121.4 121.5 121.0 122.7 4,118,756 501,731,783 121.82 32.14 32.14 32.16 32.03 32.48 15,559,824 32.245 -0.41%
2008-05-26 0 121.9 121.8 121.9 121.2 123.7 7,838,482 960,072,722 122.48 32.27 32.24 32.27 32.08 32.74 29,612,193 32.422 -1.85%
2008-05-23 0 124.2 124.1 124.2 124.0 127.1 5,430,397 680,802,271 125.37 32.88 32.85 32.88 32.82 33.64 20,514,937 33.186 -1.51%
2008-05-22 0 126.1 126.0 126.1 124.0 126.4 6,258,521 781,110,667 124.81 33.38 33.35 33.38 32.82 33.46 23,643,422 33.037 -1.10%
2008-05-21 0 127.5 127.6 127.7 124.0 128.7 6,098,187 769,821,683 126.24 33.75 33.78 33.80 32.82 34.07 23,037,712 33.416 0.79%
2008-05-20 0 126.5 126.4 126.7 126.0 130.8 6,616,066 841,212,621 127.15 33.49 33.46 33.54 33.35 34.62 24,994,154 33.656 -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 34.54 34.54 34.62 34.15 34.68 36,364,677 34.463 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 33.99 34.01 34.04 33.35 34.15 72,315,035 33.860 3.30%
2008-05-15 0 124.3 124.0 124.3 120.9 124.9 7,590,940 934,474,468 123.10 32.90 32.82 32.90 32.00 33.06 28,677,030 32.586 1.72%
2008-05-14 0 122.2 122.0 122.2 120.0 122.8 3,869,777 468,926,976 121.18 32.35 32.29 32.35 31.76 32.51 14,619,232 32.076 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 32.19 32.06 32.08 31.24 32.53 32,617,087 31.945 1.80%
2008-05-09 0 121.4 121.4 121.5 120.3 123.0 5,057,232 613,949,924 121.40 31.62 31.62 31.65 31.33 32.04 19,417,085 31.619 -0.74%
2008-05-08 0 122.3 122.3 122.4 121.0 123.3 6,948,306 847,709,016 122.00 31.85 31.85 31.88 31.51 32.11 26,677,804 31.776 -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 32.09 32.01 32.04 31.96 33.21 35,205,533 32.368 -2.84%
2008-05-06 0 126.8 127.0 127.1 126.4 127.5 7,356,384 933,677,533 126.92 33.03 33.08 33.10 32.92 33.21 28,244,607 33.057 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 33.00 32.97 33.00 32.48 33.18 33,924,360 32.914 1.77%
2008-05-02 0 124.5 124.1 124.5 123.2 125.0 4,953,698 614,957,474 124.14 32.43 32.32 32.43 32.09 32.56 19,019,569 32.333 2.55%
2008-04-30 0 121.4 121.3 121.4 121.2 123.3 5,613,050 688,770,255 122.71 31.62 31.59 31.62 31.57 32.11 21,551,130 31.960 -1.46%
2008-04-29 0 123.2 122.8 123.2 122.0 123.5 6,681,488 821,271,951 122.92 32.09 31.98 32.09 31.78 32.17 25,653,365 32.014 0.65%
2008-04-28 0 122.4 122.1 122.5 120.6 122.9 2,891,512 353,369,501 122.21 31.88 31.80 31.91 31.41 32.01 11,101,870 31.830 0.99%
2008-04-25 0 121.2 121.1 121.4 120.8 123.5 4,310,020 524,274,295 121.64 31.57 31.54 31.62 31.46 32.17 16,548,187 31.682 -0.33%
2008-04-24 0 121.6 121.6 121.7 121.1 124.2 6,694,673 822,458,231 122.85 31.67 31.67 31.70 31.54 32.35 25,703,988 31.997 -0.08%
2008-04-23 0 121.7 121.7 121.8 119.0 121.9 6,044,907 730,627,354 120.87 31.70 31.70 31.72 30.99 31.75 23,209,232 31.480 1.76%
2008-04-22 0 119.6 119.6 120.2 118.4 120.3 4,478,498 534,175,922 119.28 31.15 31.15 31.31 30.84 31.33 17,195,053 31.066 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 31.12 31.05 31.10 30.68 31.20 37,763,775 30.992 3.37%
2008-04-18 0 115.6 115.1 115.7 114.4 117.0 6,961,268 803,521,535 115.43 30.11 29.98 30.13 29.80 30.47 26,727,571 30.063 -0.43%
2008-04-17 0 116.1 116.1 116.2 113.6 119.0 7,144,026 828,264,627 115.94 30.24 30.24 30.26 29.59 30.99 27,429,265 30.196 0.17%
2008-04-16 0 115.9 116.0 116.2 115.7 117.6 2,197,852 255,932,932 116.45 30.19 30.21 30.26 30.13 30.63 8,438,584 30.329 -0.26%
2008-04-15 0 116.2 116.0 116.2 114.9 117.0 3,761,022 437,120,001 116.22 30.26 30.21 30.26 29.93 30.47 14,440,327 30.271 0.61%
2008-04-14 0 115.5 115.5 116.0 114.3 116.0 6,001,395 691,889,724 115.29 30.08 30.08 30.21 29.77 30.21 23,042,169 30.027 -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 30.89 30.86 30.89 30.53 30.99 34,370,552 30.841 0.08%
2008-04-10 0 118.5 118.1 118.6 117.2 119.2 6,271,852 742,601,648 118.40 30.86 30.76 30.89 30.53 31.05 24,080,580 30.838 -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 30.97 30.97 30.99 30.84 31.93 36,612,960 31.434 -2.38%
2008-04-08 0 121.8 121.7 121.8 121.0 122.8 7,650,439 931,076,807 121.70 31.72 31.70 31.72 31.51 31.98 29,373,622 31.698 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 31.70 31.72 31.78 31.38 32.01 42,868,141 31.645 1.50%
2008-04-03 0 119.9 119.6 119.9 117.2 120.0 8,282,880 984,269,558 118.83 31.23 31.15 31.23 30.53 31.25 31,801,859 30.950 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 30.68 30.58 30.68 30.53 30.99 45,643,517 30.720 3.97%
2008-04-01 0 113.3 113.1 113.3 110.7 114.0 5,915,566 666,400,828 112.65 29.51 29.46 29.51 28.83 29.69 22,712,631 29.341 2.53%
2008-03-31 0 110.5 110.5 110.6 109.0 111.9 5,587,368 616,464,971 110.33 28.78 28.78 28.81 28.39 29.14 21,452,525 28.736 -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 29.14 29.14 29.17 28.57 29.64 47,743,280 29.153 1.63%
2008-03-27 0 110.1 109.9 110.0 106.7 112.1 8,856,886 977,290,039 110.34 28.68 28.62 28.65 27.79 29.20 34,005,738 28.739 1.57%
2008-03-26 0 108.4 108.2 108.3 106.0 111.2 6,538,967 707,246,245 108.16 28.23 28.18 28.21 27.61 28.96 25,106,160 28.170 -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 28.44 28.13 28.15 26.96 28.68 59,734,882 27.821 8.33%
2008-03-20 0 100.8 100.8 101.0 99.70 104.0 7,569,596 772,202,941 102.01 26.25 26.25 26.31 25.97 27.09 29,063,228 26.570 -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 27.50 27.45 27.53 27.45 28.13 42,344,457 27.686 2.42%
2008-03-18 0 103.1 103.3 103.5 95.25 103.5 9,592,991 959,246,893 99.995 26.85 26.90 26.96 24.81 26.96 36,831,990 26.044 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 25.80 25.78 25.80 25.54 26.18 44,263,738 25.812 -5.67%
2008-03-14 0 105.0 104.5 104.7 102.9 108.9 6,972,721 735,078,276 105.42 27.35 27.22 27.27 26.80 28.36 26,771,545 27.457 -0.94%
2008-03-13 0 106.0 105.9 106.1 105.1 109.0 7,283,716 778,055,445 106.82 27.61 27.58 27.63 27.37 28.39 27,965,600 27.822 -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 28.83 28.83 28.88 28.29 29.67 34,678,036 28.989 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 28.52 28.49 28.55 27.03 28.62 44,925,502 28.032 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 27.58 27.50 27.58 26.62 27.74 47,490,666 26.979 -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 27.89 27.84 27.87 27.87 29.17 36,918,309 28.379 -4.46%
2008-03-06 0 112.1 112.4 112.5 111.7 114.4 4,875,510 549,297,557 112.66 29.20 29.27 29.30 29.09 29.80 18,719,369 29.344 -1.23%
2008-03-05 0 113.5 113.2 114.0 110.5 114.0 4,997,139 559,548,744 111.97 29.56 29.48 29.69 28.78 29.69 19,186,359 29.164 0.89%
2008-03-04 0 112.5 112.5 112.7 112.0 116.6 8,171,346 931,578,559 114.01 29.30 29.30 29.35 29.17 30.37 31,373,628 29.693 -1.83%
2008-03-03 0 114.6 114.4 114.5 113.6 116.0 7,915,914 906,873,736 114.56 29.85 29.80 29.82 29.59 30.21 30,392,905 29.838 -3.70%
2008-02-29 0 119.0 118.6 119.3 116.1 120.0 5,698,504 672,671,949 118.04 30.99 30.89 31.07 30.24 31.25 21,879,228 30.745 -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 31.23 31.20 31.25 30.58 32.01 34,658,006 31.318 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 30.84 30.76 30.89 30.13 31.12 36,422,752 30.745 3.50%
2008-02-26 0 114.4 114.4 114.5 112.9 115.5 7,315,529 835,869,627 114.26 29.80 29.80 29.82 29.41 30.08 28,087,745 29.759 2.14%
2008-02-25 0 112.0 111.9 112.0 111.3 114.2 4,116,715 462,009,427 112.23 29.17 29.14 29.17 28.99 29.74 15,805,999 29.230 0.00%
2008-02-22 0 112.0 111.9 112.0 110.6 113.4 8,476,370 945,914,196 111.59 29.17 29.14 29.17 28.81 29.54 32,544,758 29.065 -2.35%
2008-02-21 0 114.7 114.7 114.8 113.2 119.0 7,810,264 903,781,958 115.72 29.87 29.87 29.90 29.48 30.99 29,987,265 30.139 -1.88%
2008-02-20 0 116.9 116.6 116.9 116.0 121.0 7,992,020 936,870,414 117.23 30.45 30.37 30.45 30.21 31.51 30,685,111 30.532 -2.66%
2008-02-19 0 120.1 120.1 120.5 119.8 125.8 5,816,102 706,478,568 121.47 31.28 31.28 31.38 31.20 32.76 22,330,742 31.637 -0.66%
2008-02-18 0 120.9 120.0 121.0 119.2 124.1 4,107,346 497,658,427 121.16 31.49 31.25 31.51 31.05 32.32 15,770,027 31.557 -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 31.80 31.59 31.62 30.79 32.43 34,315,118 31.737 1.75%
2008-02-14 0 120.0 120.0 120.5 118.0 120.6 8,115,371 969,589,501 119.48 31.25 31.25 31.38 30.73 31.41 31,158,714 31.118 3.45%
2008-02-13 0 116.0 115.6 115.7 114.6 118.4 7,497,518 869,964,237 116.03 30.21 30.11 30.13 29.85 30.84 28,786,486 30.221 1.49%
2008-02-12 0 114.3 113.9 114.3 112.5 116.0 5,950,978 678,333,622 113.99 29.77 29.67 29.77 29.30 30.21 22,848,594 29.688 1.06%
2008-02-11 0 113.1 113.0 113.4 112.2 117.7 8,272,613 951,657,543 115.04 29.46 29.43 29.54 29.22 30.66 31,762,440 29.962 -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 31.02 30.99 31.12 29.98 31.12 38,276,398 30.530 -3.41%
2008-02-05 0 123.3 123.3 123.5 122.9 125.9 5,694,772 705,229,092 123.84 32.11 32.11 32.17 32.01 32.79 21,864,899 32.254 -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 32.79 32.79 32.82 32.19 33.47 32,213,961 32.779 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 32.14 32.14 32.19 31.78 33.00 48,728,826 32.254 -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 32.74 32.69 32.74 31.62 33.16 35,773,755 32.614 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 32.69 32.63 32.69 32.30 34.17 34,861,221 33.297 -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 33.26 33.13 33.31 32.92 33.78 35,026,568 33.342 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 32.58 32.56 32.69 31.67 33.34 39,705,275 32.462 -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 34.22 34.15 34.20 33.21 34.38 43,519,665 33.795 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 31.83 31.78 31.83 31.75 34.28 42,715,492 33.400 -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 33.86 33.83 33.94 31.67 33.99 68,110,522 32.889 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 30.68 30.58 30.60 29.43 31.20 57,886,324 30.629 -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 32.24 32.14 32.17 32.14 33.52 36,892,964 32.822 -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 33.81 33.70 33.81 32.30 34.09 39,783,992 33.069 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 33.70 33.65 33.70 32.17 34.12 49,940,332 33.301 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 33.65 33.62 33.70 33.10 34.46 59,167,562 33.603 -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 35.34 35.34 35.40 35.16 36.41 28,669,659 35.790 -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 35.60 35.60 35.66 35.42 36.39 29,110,315 35.884 -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 35.63 35.58 35.63 35.55 36.98 45,265,625 36.197 -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 36.72 36.72 36.75 36.46 37.17 79,529,432 36.796 -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 38.03 38.00 38.03 36.72 38.05 32,441,442 37.740 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 37.14 37.06 37.09 37.04 38.68 50,767,361 37.920 -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 38.29 38.13 38.21 36.72 38.78 36,364,150 37.477 1.94%
2008-01-04 0 144.2 144.7 144.8 141.9 145.1 5,805,181 835,007,928 143.84 37.56 37.69 37.71 36.96 37.79 22,288,811 37.463 1.55%
2008-01-03 0 142.0 142.1 142.2 140.0 143.9 4,538,909 642,878,983 141.64 36.98 37.01 37.04 36.46 37.48 17,427,000 36.890 -0.77%
2008-01-02 0 143.1 143.4 143.5 141.2 145.4 6,124,646 878,820,895 143.49 37.27 37.35 37.37 36.78 37.87 23,515,387 37.372 -0.76%
2007-12-31 0 144.2 144.1 144.3 138.2 145.0 5,150,503 736,761,839 143.05 37.56 37.53 37.58 35.99 37.77 19,775,196 37.257 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 35.84 35.84 35.86 35.68 36.62 28,229,284 36.031 -2.76%
2007-12-27 0 141.5 141.6 141.9 141.4 144.0 4,153,446 592,129,308 142.56 36.85 36.88 36.96 36.83 37.51 15,947,026 37.131 -0.21%
2007-12-24 0 141.8 141.9 142.2 141.7 143.6 6,039,239 860,116,436 142.42 36.93 36.96 37.04 36.91 37.40 23,187,470 37.094 0.85%
2007-12-21 0 140.6 140.6 140.7 135.1 141.1 6,844,119 950,786,889 138.92 36.62 36.62 36.65 35.19 36.75 26,277,781 36.182 4.46%
2007-12-20 0 134.6 134.6 134.7 133.2 135.2 3,097,440 415,717,620 134.21 35.06 35.06 35.08 34.69 35.21 11,892,524 34.956 0.52%
2007-12-19 0 133.9 134.7 134.8 131.0 136.9 6,698,912 895,831,632 133.73 34.87 35.08 35.11 34.12 35.66 25,720,264 34.830 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 34.09 34.04 34.07 33.47 34.82 40,794,821 34.116 -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 34.35 34.35 34.41 33.91 35.94 41,408,249 34.640 -5.72%
2007-12-14 0 139.9 139.8 140.0 137.7 141.5 5,839,203 815,493,710 139.66 36.44 36.41 36.46 35.86 36.85 22,419,438 36.374 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 36.31 36.28 36.31 35.84 37.40 33,337,109 36.439 -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 37.37 37.35 37.43 36.85 37.74 32,954,702 37.274 -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 38.18 38.16 38.18 36.88 38.26 32,994,471 37.541 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 36.49 36.41 36.44 36.41 37.74 33,619,618 36.988 -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 36.83 36.72 36.75 36.75 39.02 34,915,277 37.725 -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 38.47 38.39 38.49 38.23 39.59 28,160,757 38.753 -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 39.30 39.28 39.33 38.57 39.93 50,423,824 39.361 -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 39.59 39.56 39.59 38.70 39.85 40,640,213 39.345 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 39.09 39.07 39.35 38.31 39.82 54,375,548 39.144 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 38.10 37.95 37.97 37.37 38.89 53,939,127 38.067 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 37.48 37.43 37.45 37.17 37.74 72,026,189 37.491 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 36.44 36.44 36.46 35.32 36.54 46,566,107 35.916 1.38%
2007-11-27 0 138.0 137.5 137.8 134.3 139.9 7,125,636 976,345,885 137.02 35.94 35.81 35.89 34.98 36.44 27,358,657 35.687 -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 36.44 36.44 36.46 35.37 36.46 33,134,881 36.092 5.35%
2007-11-23 0 132.8 132.7 132.9 129.0 133.9 6,772,257 894,829,470 132.13 34.59 34.56 34.61 33.60 34.87 26,001,870 34.414 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 33.52 33.60 33.62 33.08 35.55 39,516,988 34.338 -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 34.30 34.38 34.41 34.15 35.37 40,100,503 34.724 -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 36.39 36.39 36.44 33.94 36.49 55,160,017 35.104 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 36.10 36.18 36.23 35.47 36.57 28,174,594 36.036 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 35.86 35.76 35.86 35.68 36.91 45,315,672 36.044 -4.77%
2007-11-15 0 144.6 144.5 144.7 144.2 148.3 5,440,753 796,333,180 146.36 37.66 37.64 37.69 37.56 38.63 20,889,601 38.121 -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 39.02 38.65 38.94 38.08 39.07 33,536,624 38.737 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 37.69 37.64 37.66 35.97 38.16 50,418,219 37.037 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 36.91 36.83 36.98 35.21 37.61 41,823,626 36.173 -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 37.17 37.14 37.24 36.72 38.05 31,424,774 37.480 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 37.01 37.04 37.14 35.99 37.11 32,429,490 36.514 -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 37.90 37.79 38.00 36.75 38.21 50,656,730 37.738 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 37.19 37.19 37.22 33.99 37.27 68,710,477 35.753 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 34.59 34.43 34.54 34.51 37.14 37,697,283 35.716 -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 36.62 36.67 36.70 36.02 37.87 42,992,256 37.005 -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 38.78 38.63 38.76 38.39 39.67 33,062,526 39.013 -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 39.25 39.22 39.28 38.86 40.11 35,276,083 39.400 -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 40.16 40.16 40.21 39.59 40.37 53,752,053 39.934 -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 41.28 41.18 41.28 38.03 41.54 51,596,936 40.125 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 37.90 38.00 38.03 35.71 38.03 55,282,899 36.892 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 36.02 35.97 36.02 33.94 36.18 58,176,445 34.999 7.79%
2007-10-24 0 128.3 128.4 128.9 127.8 132.8 6,664,699 864,200,161 129.67 33.42 33.44 33.57 33.29 34.59 25,588,904 33.772 -1.38%
2007-10-23 0 130.1 130.3 130.4 125.9 130.7 7,323,846 944,546,255 128.97 33.88 33.94 33.96 32.79 34.04 28,119,678 33.590 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 32.63 32.56 32.58 32.56 33.47 39,582,462 32.937 -5.43%
2007-10-18 0 132.5 132.4 132.5 132.4 135.5 5,788,365 775,822,729 134.03 34.51 34.48 34.51 34.48 35.29 22,224,247 34.909 -0.67%
2007-10-17 0 133.4 132.9 133.4 128.3 134.0 5,586,279 735,504,821 131.66 34.74 34.61 34.74 33.42 34.90 21,448,344 34.292 2.62%
2007-10-16 0 130.0 129.8 129.9 129.5 136.0 6,877,894 915,972,462 133.18 33.86 33.81 33.83 33.73 35.42 26,407,459 34.686 -5.39%
2007-10-15 0 137.4 136.9 137.4 132.1 138.8 4,595,468 624,475,146 135.89 35.79 35.66 35.79 34.41 36.15 17,644,156 35.393 0.96%
2007-10-12 0 136.1 135.4 135.8 134.0 138.7 5,442,930 742,713,189 136.45 35.45 35.27 35.37 34.90 36.12 20,897,960 35.540 0.07%
2007-10-11 0 136.0 136.2 136.3 132.3 138.3 4,755,594 641,308,333 134.85 35.42 35.47 35.50 34.46 36.02 18,258,955 35.123 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 34.69 34.69 34.72 34.15 35.99 33,511,844 35.272 -0.67%
2007-10-09 0 134.1 133.2 134.1 125.4 134.4 6,537,162 847,664,527 129.67 34.93 34.69 34.93 32.66 35.00 25,099,230 33.773 5.92%
2007-10-08 0 126.6 126.5 126.9 125.7 132.4 4,945,780 645,259,870 130.47 32.97 32.95 33.05 32.74 34.48 18,989,168 33.980 -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 33.31 33.21 33.34 31.59 33.34 35,695,277 32.503 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 31.65 31.65 31.75 31.23 32.95 44,789,093 31.916 -4.26%
2007-10-03 0 126.9 126.9 127.3 126.2 134.0 7,427,371 975,525,149 131.34 33.05 33.05 33.16 32.87 34.90 28,517,159 34.208 -5.51%
2007-10-02 0 134.3 134.0 134.5 131.2 134.5 7,481,609 994,994,019 132.99 34.98 34.90 35.03 34.17 35.03 28,725,404 34.638 5.17%
2007-09-28 0 128.2 127.9 128.0 126.7 131.0 7,324,254 939,133,326 128.22 33.26 33.18 33.21 32.87 33.99 28,231,351 33.266 -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 33.83 33.73 33.75 32.07 33.99 38,543,412 33.323 4.99%
2007-09-25 0 124.2 124.0 124.3 123.5 125.7 3,952,634 491,658,526 124.39 32.22 32.17 32.25 32.04 32.61 15,235,436 32.271 -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 32.46 32.43 32.46 31.68 33.26 33,291,364 32.368 0.97%
2007-09-21 0 123.9 123.8 123.9 123.2 127.5 6,365,908 799,043,413 125.52 32.14 32.12 32.14 31.96 33.08 24,537,405 32.564 -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 32.97 32.95 33.03 32.95 33.42 40,447,101 33.234 -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 33.36 33.26 33.42 32.43 33.70 69,079,440 32.891 7.17%
2007-09-18 0 120.0 119.9 120.0 118.4 121.8 7,699,696 923,199,739 119.90 31.13 31.11 31.13 30.72 31.60 29,678,493 31.107 0.08%
2007-09-17 0 119.9 119.4 119.8 119.5 127.0 7,989,783 983,254,570 123.06 31.11 30.98 31.08 31.00 32.95 30,796,634 31.927 -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 33.16 33.08 33.13 32.07 33.86 70,058,873 32.676 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 31.57 31.57 31.60 30.64 31.78 59,598,186 31.270 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 30.87 30.80 30.82 29.86 31.13 64,497,640 30.644 3.93%
2007-09-11 0 114.5 114.2 114.5 113.4 115.8 5,576,483 639,075,903 114.60 29.71 29.63 29.71 29.42 30.04 21,494,565 29.732 -0.52%
2007-09-10 0 115.1 115.2 115.5 113.4 115.9 5,304,524 609,219,870 114.85 29.86 29.89 29.96 29.42 30.07 20,446,298 29.796 -1.29%
2007-09-07 0 116.6 116.4 116.5 115.3 116.8 4,995,684 579,651,494 116.03 30.25 30.20 30.22 29.91 30.30 19,255,874 30.103 0.52%
2007-09-06 0 116.0 115.8 116.0 112.7 116.8 6,493,073 751,388,440 115.72 30.09 30.04 30.09 29.24 30.30 25,027,563 30.022 1.13%
2007-09-05 0 114.7 114.8 114.9 111.5 115.4 6,096,132 693,253,881 113.72 29.76 29.78 29.81 28.93 29.94 23,497,553 29.503 0.79%
2007-09-04 0 113.8 113.6 113.8 113.6 115.0 3,047,602 349,119,943 114.56 29.52 29.47 29.52 29.47 29.84 11,746,988 29.720 -0.61%
2007-09-03 0 114.5 114.3 114.6 112.9 115.2 4,004,870 456,828,893 114.07 29.71 29.65 29.73 29.29 29.89 15,436,779 29.594 -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 29.76 29.76 29.78 28.75 29.96 35,273,777 29.482 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 29.06 29.01 29.11 28.62 29.13 36,490,046 28.803 2.66%
2007-08-29 0 109.1 108.7 109.0 108.1 110.9 7,761,950 846,086,619 109.00 28.30 28.20 28.28 28.05 28.77 29,918,452 28.280 -1.53%
2007-08-28 0 110.8 110.9 111.2 110.6 112.6 6,056,374 674,139,701 111.31 28.75 28.77 28.85 28.69 29.21 23,344,305 28.878 -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 29.03 28.95 29.03 28.64 29.06 41,442,298 28.841 2.94%
2007-08-24 0 108.7 108.6 108.7 107.9 110.2 6,090,509 662,803,569 108.83 28.20 28.17 28.20 27.99 28.59 23,475,879 28.233 -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 28.41 28.46 28.49 27.76 28.88 43,464,062 28.302 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 27.68 27.66 27.68 26.62 27.92 40,826,453 27.305 3.59%
2007-08-21 0 103.0 102.6 103.0 101.6 108.2 9,087,288 944,856,483 103.98 26.72 26.62 26.72 26.36 28.07 35,026,969 26.975 0.39%
2007-08-20 0 102.6 102.3 102.5 100.0 103.7 8,982,782 909,574,347 101.26 26.62 26.54 26.59 25.94 26.90 34,624,151 26.270 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 25.66 25.68 25.72 24.48 25.74 50,714,939 25.078 -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 25.74 25.76 25.78 25.30 25.79 44,971,970 25.573 -3.03%
2007-08-15 0 102.3 102.3 102.5 101.5 104.8 6,275,467 642,922,264 102.45 26.54 26.54 26.59 26.33 27.19 24,188,800 26.579 -2.76%
2007-08-14 0 105.2 104.6 105.0 104.1 105.8 3,515,988 368,329,967 104.76 27.29 27.14 27.24 27.01 27.45 13,552,383 27.178 0.00%
2007-08-13 0 105.2 105.1 105.2 102.9 105.9 6,097,854 637,669,058 104.57 27.29 27.27 27.29 26.70 27.47 23,504,190 27.130 1.94%
2007-08-10 0 103.2 103.2 103.5 102.9 104.5 7,152,217 742,132,870 103.76 26.77 26.77 26.85 26.70 27.11 27,568,234 26.920 -3.01%
2007-08-09 0 106.4 106.2 106.4 105.9 108.0 5,448,198 582,512,934 106.92 27.60 27.55 27.60 27.47 28.02 21,000,090 27.739 -1.12%
2007-08-08 0 107.6 107.4 107.6 105.7 108.0 5,334,526 571,820,783 107.19 27.92 27.86 27.92 27.42 28.02 20,561,941 27.810 2.97%
2007-08-07 0 104.5 105.2 105.4 104.1 106.2 5,095,539 535,411,738 105.07 27.11 27.29 27.34 27.01 27.55 19,640,765 27.260 -0.48%
2007-08-06 0 105.0 105.0 105.1 104.2 105.9 7,876,212 827,987,597 105.13 27.24 27.24 27.27 27.03 27.47 30,358,875 27.273 -1.32%
2007-08-03 0 106.4 106.4 106.6 105.9 107.7 5,886,168 629,215,139 106.90 27.60 27.60 27.66 27.47 27.94 22,688,246 27.733 -0.28%
2007-08-02 0 106.7 107.0 107.3 103.9 107.6 8,552,867 910,799,476 106.49 27.68 27.76 27.84 26.96 27.92 32,967,043 27.628 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 27.34 27.29 27.32 27.24 28.67 47,563,976 27.739 -5.05%
2007-07-31 0 111.0 111.2 111.3 109.5 111.2 4,616,042 508,688,469 110.20 28.80 28.85 28.88 28.41 28.85 17,792,543 28.590 1.83%
2007-07-30 0 109.0 109.1 109.3 106.4 109.6 6,796,812 736,589,640 108.37 28.28 28.30 28.36 27.60 28.43 26,198,325 28.116 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 27.92 27.89 27.92 27.81 28.72 45,950,971 28.278 -3.50%
2007-07-26 0 111.5 111.1 111.2 111.2 114.7 6,991,565 791,900,817 113.27 28.93 28.82 28.85 28.85 29.76 26,949,001 29.385 -2.79%
2007-07-25 0 114.7 114.5 114.7 113.0 116.4 8,266,681 953,511,256 115.34 29.76 29.71 29.76 29.32 30.20 31,863,938 29.924 -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 29.84 29.84 29.96 29.71 30.20 54,057,513 29.932 0.26%
2007-07-23 0 114.7 114.6 114.7 113.8 115.8 6,571,262 754,452,996 114.81 29.76 29.73 29.76 29.52 30.04 25,328,942 29.786 0.61%
2007-07-20 0 114.0 114.0 114.1 112.7 115.0 7,003,223 796,995,039 113.80 29.58 29.58 29.60 29.24 29.84 26,993,937 29.525 0.00%
2007-07-19 0 114.0 114.1 114.2 109.1 114.5 8,787,189 989,738,194 112.63 29.58 29.60 29.63 28.30 29.71 33,870,237 29.221 4.20%
2007-07-18 0 109.4 109.7 109.8 108.1 110.0 4,798,459 525,013,464 109.41 28.38 28.46 28.49 28.05 28.54 18,495,670 28.386 -0.18%
2007-07-17 0 109.6 109.8 109.9 107.1 110.0 5,111,430 557,161,506 109.00 28.43 28.49 28.51 27.79 28.54 19,702,017 28.279 2.14%
2007-07-16 0 107.3 107.4 107.8 106.9 110.2 5,107,295 555,034,000 108.67 27.84 27.86 27.97 27.73 28.59 19,686,079 28.194 -1.74%
2007-07-13 0 109.2 109.0 109.2 109.0 111.0 6,025,356 663,707,341 110.15 28.33 28.28 28.33 28.28 28.80 23,224,747 28.578 0.18%
2007-07-12 0 109.0 108.8 108.9 108.0 110.6 6,613,246 725,595,485 109.72 28.28 28.23 28.25 28.02 28.69 25,490,770 28.465 0.74%
2007-07-11 0 108.2 108.1 108.3 107.0 110.6 7,155,152 779,832,892 108.99 28.07 28.05 28.10 27.76 28.69 27,579,547 28.276 -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 28.36 28.28 28.30 28.15 28.67 56,937,763 28.396 -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 28.85 28.85 28.88 28.80 29.29 58,233,365 28.970 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 28.59 28.59 28.62 26.46 28.64 65,364,116 27.659 7.09%
2007-07-05 0 102.9 102.7 102.8 102.2 103.4 6,043,390 620,524,677 102.68 26.70 26.64 26.67 26.51 26.83 23,294,259 26.639 0.39%
2007-07-04 0 102.5 102.5 102.7 102.0 102.8 9,746,936 997,775,175 102.37 26.59 26.59 26.64 26.46 26.67 37,569,584 26.558 0.10%
2007-07-03 0 102.4 102.4 102.5 102.1 103.4 6,795,948 695,744,831 102.38 26.57 26.57 26.59 26.49 26.83 26,194,995 26.560 0.00%
2007-06-29 0 102.4 102.4 102.5 102.0 103.1 5,078,607 520,962,619 102.58 26.57 26.57 26.59 26.46 26.75 19,575,501 26.613 -0.19%
2007-06-28 0 102.6 102.5 102.6 102.4 103.4 6,533,849 671,885,445 102.83 26.62 26.59 26.62 26.57 26.83 25,184,734 26.678 0.10%
2007-06-27 0 102.5 102.6 102.7 102.2 103.8 4,825,485 496,501,848 102.89 26.59 26.62 26.64 26.51 26.93 18,599,841 26.694 -0.19%
2007-06-26 0 102.7 102.6 102.8 101.5 103.8 8,618,182 886,361,704 102.85 26.64 26.62 26.67 26.33 26.93 33,218,799 26.683 0.69%
2007-06-25 0 102.0 101.8 102.0 101.4 102.8 4,908,347 500,479,099 101.96 26.46 26.41 26.46 26.31 26.67 18,919,233 26.453 -0.68%
2007-06-22 0 102.7 102.6 103.0 102.2 103.4 6,601,912 678,843,105 102.83 26.64 26.62 26.72 26.51 26.83 25,447,083 26.677 -1.25%
2007-06-21 0 104.0 104.0 104.1 103.0 105.0 5,496,222 571,089,300 103.91 26.98 26.98 27.01 26.72 27.24 21,185,199 26.957 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 26.67 26.64 26.67 26.46 27.21 53,342,854 26.842 0.49%
2007-06-18 0 102.3 102.3 102.5 102.0 103.0 5,731,375 587,586,948 102.52 26.54 26.54 26.59 26.46 26.72 22,091,596 26.598 0.29%
2007-06-15 0 102.0 102.0 102.1 101.2 102.4 4,913,496 499,858,945 101.73 26.46 26.46 26.49 26.26 26.57 18,939,080 26.393 0.10%
2007-06-14 0 101.9 101.9 102.0 100.9 102.5 6,151,233 625,748,873 101.73 26.44 26.44 26.46 26.18 26.59 23,709,940 26.392 0.20%
2007-06-13 0 101.7 101.3 101.7 100.3 101.8 2,110,829 213,221,198 101.01 26.38 26.28 26.38 26.02 26.41 8,136,195 26.207 0.39%
2007-06-12 0 101.3 101.5 101.6 100.3 102.3 3,718,275 376,878,141 101.36 26.28 26.33 26.36 26.02 26.54 14,332,098 26.296 -0.78%
2007-06-11 0 102.1 102.0 102.1 102.0 102.7 3,752,078 383,674,840 102.26 26.49 26.46 26.49 26.46 26.64 14,462,392 26.529 0.00%
2007-06-08 0 102.1 102.0 102.1 102.0 102.4 5,218,367 533,062,121 102.15 26.49 26.46 26.49 26.46 26.57 20,114,206 26.502 -1.16%
2007-06-07 0 103.3 103.5 103.6 101.7 103.8 5,005,216 514,706,713 102.83 26.80 26.85 26.88 26.38 26.93 19,292,615 26.679 0.10%
2007-06-06 0 103.2 103.3 103.5 102.5 104.1 8,068,832 833,603,648 103.31 26.77 26.80 26.85 26.59 27.01 31,101,329 26.803 -0.29%
2007-06-05 0 103.5 103.5 103.6 103.0 104.2 4,865,381 504,366,475 103.66 26.85 26.85 26.88 26.72 27.03 18,753,621 26.894 0.88%
2007-06-04 0 102.6 102.6 102.7 101.3 102.8 4,366,514 446,123,413 102.17 26.62 26.62 26.64 26.28 26.67 16,830,737 26.506 1.28%
2007-06-01 0 101.3 101.3 101.8 100.8 102.1 6,711,359 679,301,609 101.22 26.28 26.28 26.41 26.15 26.49 25,868,946 26.259 0.20%
2007-05-31 0 101.1 101.1 101.2 99.85 101.3 7,108,250 716,192,053 100.76 26.23 26.23 26.26 25.90 26.28 27,398,764 26.140 1.15%
2007-05-30 0 99.95 99.85 99.90 99.80 101.0 8,405,472 842,299,029 100.21 25.93 25.90 25.92 25.89 26.20 32,398,908 25.998 -1.82%
2007-05-29 0 101.8 101.8 102.0 101.4 102.5 6,382,536 649,725,318 101.80 26.41 26.41 26.46 26.31 26.59 24,601,498 26.410 -0.78%
2007-05-28 0 102.6 102.4 102.6 102.2 103.2 2,644,785 271,098,664 102.50 26.62 26.57 26.62 26.51 26.77 10,194,329 26.593 0.49%
2007-05-25 0 102.1 102.3 102.4 101.1 102.4 6,470,502 658,473,668 101.77 26.49 26.54 26.57 26.23 26.57 24,940,563 26.402 -1.45%
2007-05-23 0 103.6 103.5 103.7 103.4 104.4 3,176,824 329,769,136 103.80 26.88 26.85 26.90 26.83 27.09 12,245,074 26.931 -0.29%
2007-05-22 0 103.9 103.7 104.0 103.3 106.0 4,600,902 479,533,335 104.23 26.96 26.90 26.98 26.80 27.50 17,734,186 27.040 -1.61%
2007-05-21 0 105.6 105.4 105.6 105.5 106.8 2,597,423 275,212,646 105.96 27.40 27.34 27.40 27.37 27.71 10,011,772 27.489 -0.09%
2007-05-18 0 105.7 105.6 105.7 104.6 107.5 4,739,459 500,583,025 105.62 27.42 27.40 27.42 27.14 27.89 18,268,254 27.402 -2.04%
2007-05-17 0 107.9 107.8 108.0 106.0 108.0 5,306,944 569,843,830 107.38 27.99 27.97 28.02 27.50 28.02 20,455,626 27.858 2.37%
2007-05-16 0 105.4 105.1 105.4 103.9 106.0 2,356,150 247,420,430 105.01 27.34 27.27 27.34 26.96 27.50 9,081,785 27.244 1.35%
2007-05-15 0 104.0 103.6 104.0 103.6 106.0 4,399,536 461,647,709 104.93 26.98 26.88 26.98 26.88 27.50 16,958,020 27.223 -1.33%
2007-05-14 0 105.4 105.4 105.6 105.1 107.0 7,519,585 797,807,029 106.10 27.34 27.34 27.40 27.27 27.76 28,984,255 27.526 2.73%
2007-05-11 0 102.6 102.5 102.8 101.9 102.9 5,642,350 578,098,561 102.46 26.62 26.59 26.67 26.44 26.70 21,748,449 26.581 -1.16%
2007-05-10 0 103.8 103.8 103.9 103.7 105.2 3,976,388 415,650,417 104.53 26.93 26.93 26.96 26.90 27.29 15,326,995 27.119 -1.80%
2007-05-09 0 105.7 105.8 105.9 105.0 106.9 3,981,686 420,773,361 105.68 27.42 27.45 27.47 27.24 27.73 15,347,417 27.417 -0.28%
2007-05-08 0 106.0 105.6 106.0 105.6 108.5 4,611,388 494,487,430 107.23 27.50 27.40 27.50 27.40 28.15 17,774,604 27.820 -1.17%
2007-05-07 0 109.0 109.9 110.1 108.6 111.5 6,038,096 667,864,366 110.61 27.83 28.06 28.11 27.73 28.47 23,651,407 28.238 -0.46%
2007-05-04 0 109.5 109.6 109.7 107.2 109.7 6,699,867 724,787,768 108.18 27.95 27.98 28.01 27.37 28.01 26,243,585 27.618 2.91%
2007-05-03 0 106.4 106.4 106.6 104.6 106.8 7,811,955 825,721,077 105.70 27.16 27.16 27.21 26.70 27.27 30,599,668 26.985 3.20%
2007-05-02 0 103.1 103.0 103.3 102.8 104.8 4,565,902 471,173,802 103.19 26.32 26.30 26.37 26.24 26.75 17,884,778 26.345 1.08%
2007-04-30 0 102.0 102.3 102.4 101.4 104.4 3,974,455 407,114,790 102.43 26.04 26.12 26.14 25.89 26.65 15,568,062 26.151 -1.35%
2007-04-27 0 103.4 103.4 103.5 103.2 105.2 4,526,633 471,313,449 104.12 26.40 26.40 26.42 26.35 26.86 17,730,960 26.581 -1.52%
2007-04-26 0 105.0 105.0 105.2 103.6 105.7 5,871,991 615,218,765 104.77 26.81 26.81 26.86 26.45 26.98 23,000,769 26.748 1.45%
2007-04-25 0 103.5 103.5 103.6 102.7 103.8 3,568,036 368,751,143 103.35 26.42 26.42 26.45 26.22 26.50 13,976,107 26.384 0.78%
2007-04-24 0 102.7 102.7 102.8 101.4 103.0 3,087,775 315,894,921 102.31 26.22 26.22 26.24 25.89 26.30 12,094,910 26.118 0.98%
2007-04-23 0 101.7 101.4 102.0 100.9 103.4 2,229,007 227,139,410 101.90 25.96 25.89 26.04 25.76 26.40 8,731,089 26.015 0.30%
2007-04-20 0 101.4 101.5 101.6 100.3 102.6 3,734,352 378,430,259 101.34 25.89 25.91 25.94 25.61 26.19 14,627,571 25.871 0.60%
2007-04-19 0 100.8 100.6 100.8 100.2 103.3 4,252,988 431,948,122 101.56 25.73 25.68 25.73 25.58 26.37 16,659,085 25.929 -2.42%
2007-04-18 0 103.3 103.1 103.4 103.0 105.4 3,101,186 321,232,936 103.58 26.37 26.32 26.40 26.30 26.91 12,147,441 26.444 0.29%
2007-04-17 0 103.0 103.0 103.1 101.6 103.5 2,890,416 296,256,552 102.50 26.30 26.30 26.32 25.94 26.42 11,321,848 26.167 0.39%
2007-04-16 0 102.6 102.8 102.9 101.1 102.8 4,508,554 459,589,386 101.94 26.19 26.24 26.27 25.81 26.24 17,660,144 26.024 2.29%
2007-04-13 0 100.3 100.4 100.5 99.90 102.0 6,120,581 615,792,208 100.61 25.61 25.63 25.66 25.50 26.04 23,974,504 25.685 -1.57%
2007-04-12 0 101.9 102.0 102.1 101.7 104.5 3,459,345 357,701,367 103.40 26.01 26.04 26.07 25.96 26.68 13,550,361 26.398 -1.16%
2007-04-11 0 103.1 102.9 103.1 101.4 105.3 5,191,301 536,464,628 103.34 26.32 26.27 26.32 25.89 26.88 20,334,485 26.382 -1.15%
2007-04-10 0 104.3 103.8 103.9 103.6 106.8 5,429,932 570,584,314 105.08 26.63 26.50 26.53 26.45 27.27 21,269,210 26.827 -0.48%
2007-04-04 0 104.8 104.6 104.8 104.3 106.0 9,135,287 957,755,663 104.84 26.75 26.70 26.75 26.63 27.06 35,783,200 26.766 2.34%
2007-04-03 0 102.4 102.5 102.6 101.3 102.6 4,991,872 508,651,801 101.90 26.14 26.17 26.19 25.86 26.19 19,553,316 26.014 1.99%
2007-04-02 0 100.4 100.3 100.5 99.60 101.8 7,045,274 708,341,788 100.54 25.63 25.61 25.66 25.43 25.99 27,596,555 25.668 1.52%
2007-03-30 0 98.90 98.90 99.10 98.35 99.30 3,350,572 331,095,003 98.817 25.25 25.25 25.30 25.11 25.35 13,124,293 25.228 0.10%
2007-03-29 0 98.80 98.85 98.90 96.60 99.00 6,257,657 613,689,597 98.070 25.22 25.24 25.25 24.66 25.27 24,511,435 25.037 1.96%
2007-03-28 0 96.90 96.70 96.80 96.40 98.40 6,277,345 609,695,789 97.126 24.74 24.69 24.71 24.61 25.12 24,588,553 24.796 -1.17%
2007-03-27 0 98.05 97.95 98.15 97.80 98.55 3,867,571 379,306,862 98.074 25.03 25.01 25.06 24.97 25.16 15,149,394 25.038 -0.15%
2007-03-26 0 98.20 98.40 98.50 97.70 98.40 4,720,735 462,756,277 98.026 25.07 25.12 25.15 24.94 25.12 18,491,264 25.026 0.46%
2007-03-23 0 97.75 97.80 97.85 97.20 98.25 4,614,958 450,955,955 97.716 24.96 24.97 24.98 24.81 25.08 18,076,932 24.946 0.93%
2007-03-22 0 96.85 96.75 96.90 96.00 97.30 9,394,877 908,346,368 96.685 24.73 24.70 24.74 24.51 24.84 36,800,022 24.683 2.43%
2007-03-21 0 94.55 94.55 94.65 92.90 94.80 5,647,260 531,042,556 94.035 24.14 24.14 24.16 23.72 24.20 22,120,491 24.007 2.27%
2007-03-20 0 92.45 92.50 92.55 92.25 94.25 3,385,587 314,885,170 93.008 23.60 23.61 23.63 23.55 24.06 13,261,448 23.744 -1.12%
2007-03-19 0 93.50 93.80 93.90 92.35 93.80 2,561,897 238,136,073 92.953 23.87 23.95 23.97 23.58 23.95 10,035,029 23.730 1.30%
2007-03-16 0 92.30 92.45 92.50 90.65 93.00 5,150,636 475,384,888 92.296 23.56 23.60 23.61 23.14 23.74 20,175,199 23.563 0.44%
2007-03-15 0 91.90 91.95 92.05 91.60 93.20 3,611,208 332,296,251 92.018 23.46 23.47 23.50 23.39 23.79 14,145,213 23.492 0.55%
2007-03-14 0 91.40 91.25 91.35 91.00 92.00 5,175,804 473,196,988 91.425 23.33 23.30 23.32 23.23 23.49 20,273,783 23.340 -2.87%
2007-03-13 0 94.10 93.90 94.00 93.70 95.00 3,236,428 305,299,250 94.332 24.02 23.97 24.00 23.92 24.25 12,677,188 24.083 -1.26%
2007-03-12 0 95.30 95.25 95.55 94.05 95.60 9,059,243 859,009,366 94.821 24.33 24.32 24.39 24.01 24.41 35,485,333 24.207 0.63%
2007-03-09 0 94.70 94.70 94.75 91.80 94.75 5,672,849 526,709,106 92.847 24.18 24.18 24.19 23.44 24.19 22,220,724 23.704 2.38%
2007-03-08 0 92.50 92.50 92.55 90.50 93.85 5,697,188 525,732,161 92.279 23.61 23.61 23.63 23.10 23.96 22,316,060 23.558 2.21%
2007-03-07 0 90.50 90.55 90.80 90.30 93.10 6,851,804 629,831,758 91.922 23.10 23.12 23.18 23.05 23.77 26,838,727 23.467 -0.39%
2007-03-06 0 90.85 90.80 91.15 90.10 93.00 8,070,521 736,015,800 91.198 23.19 23.18 23.27 23.00 23.74 31,612,479 23.282 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 22.85 22.82 22.85 22.41 23.72 48,836,967 23.021 -4.23%
2007-03-02 0 93.45 93.40 93.50 92.80 94.10 6,410,448 598,642,722 93.385 23.86 23.84 23.87 23.69 24.02 25,109,922 23.841 0.70%
2007-03-01 0 92.80 92.70 92.80 92.65 95.50 9,235,123 871,841,753 94.405 23.69 23.67 23.69 23.65 24.38 36,174,260 24.101 -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 24.44 24.44 24.56 24.02 24.87 55,562,991 24.416 -3.87%
2007-02-27 0 99.60 99.40 99.45 99.00 102.0 5,202,697 520,543,508 100.05 25.43 25.38 25.39 25.27 26.04 20,379,124 25.543 -2.45%
2007-02-26 0 102.1 102.2 102.4 101.8 103.0 1,921,491 196,738,896 102.39 26.07 26.09 26.14 25.99 26.30 7,526,539 26.139 -0.39%
2007-02-23 0 102.5 102.3 102.5 102.1 104.5 3,011,920 309,549,052 102.77 26.17 26.12 26.17 26.07 26.68 11,797,783 26.238 -1.35%
2007-02-22 0 103.9 103.8 104.1 102.0 104.3 3,249,153 335,196,908 103.16 26.53 26.50 26.58 26.04 26.63 12,727,032 26.337 2.97%
2007-02-21 0 100.9 100.6 100.7 100.6 102.2 3,346,899 340,079,050 101.61 25.76 25.68 25.71 25.68 26.09 13,109,906 25.941 -0.59%
2007-02-16 0 101.5 101.4 101.6 100.2 102.2 5,131,816 519,964,260 101.32 25.91 25.89 25.94 25.58 26.09 20,101,481 25.867 -0.98%
2007-02-15 0 102.5 102.3 102.5 101.3 103.8 4,995,871 512,984,363 102.68 26.17 26.12 26.17 25.86 26.50 19,568,980 26.214 1.18%
2007-02-14 0 101.3 101.2 101.3 100.5 103.1 4,035,052 411,685,000 102.03 25.86 25.84 25.86 25.66 26.32 15,805,423 26.047 0.00%
2007-02-13 0 101.3 101.1 101.3 101.1 105.7 6,394,572 656,510,084 102.67 25.86 25.81 25.86 25.81 26.98 25,047,735 26.210 -3.89%
2007-02-12 0 105.4 105.0 105.3 104.9 106.2 4,736,196 499,944,877 105.56 26.91 26.81 26.88 26.78 27.11 18,551,825 26.949 -1.03%
2007-02-09 0 106.5 106.1 106.8 105.3 107.1 3,487,402 370,613,599 106.27 27.19 27.09 27.27 26.88 27.34 13,660,261 27.131 0.47%
2007-02-08 0 106.0 106.4 106.5 103.1 106.3 4,364,617 455,374,569 104.33 27.06 27.16 27.19 26.32 27.14 17,096,339 26.636 0.57%
2007-02-07 0 105.4 105.6 105.8 104.7 107.0 2,814,754 296,996,246 105.51 26.91 26.96 27.01 26.73 27.32 11,025,478 26.937 -0.85%
2007-02-06 0 106.3 106.3 106.6 105.4 107.5 3,450,356 367,183,814 106.42 27.14 27.14 27.21 26.91 27.44 13,515,150 27.168 1.43%
2007-02-05 0 104.8 104.8 104.9 104.4 108.6 4,577,973 488,994,010 106.81 26.75 26.75 26.78 26.65 27.73 17,932,061 27.269 -2.06%
2007-02-02 0 107.0 106.9 107.1 106.9 108.6 5,539,880 596,843,114 107.74 27.32 27.29 27.34 27.29 27.73 21,699,880 27.504 1.04%
2007-02-01 0 105.9 105.5 105.9 103.7 106.5 6,111,182 644,922,322 105.53 27.04 26.93 27.04 26.47 27.19 23,937,688 26.942 3.02%
2007-01-31 0 102.8 103.0 103.2 102.6 105.0 7,560,672 783,710,380 103.66 26.24 26.30 26.35 26.19 26.81 29,615,384 26.463 0.10%
2007-01-30 0 102.7 102.4 102.6 100.9 103.0 4,056,448 414,526,879 102.19 26.22 26.14 26.19 25.76 26.30 15,889,231 26.089 1.58%
2007-01-29 0 101.1 101.0 101.1 100.0 101.6 2,615,590 263,857,998 100.88 25.81 25.78 25.81 25.53 25.94 10,245,346 25.754 0.30%
2007-01-26 0 100.8 100.8 101.0 99.90 101.2 4,845,063 486,708,568 100.45 25.73 25.73 25.78 25.50 25.84 18,978,261 25.646 -1.85%
2007-01-25 0 102.7 102.5 102.8 101.6 105.5 3,206,868 331,560,440 103.39 26.22 26.17 26.24 25.94 26.93 12,561,400 26.395 -1.34%
2007-01-24 0 104.1 104.1 104.5 102.2 106.8 4,648,608 483,636,952 104.04 26.58 26.58 26.68 26.09 27.27 18,208,740 26.561 -1.61%
2007-01-23 0 105.8 105.6 105.7 105.4 108.0 6,224,388 662,471,631 106.43 27.01 26.96 26.98 26.91 27.57 24,381,119 27.172 -2.76%
2007-01-22 0 108.8 108.3 108.4 106.0 109.9 6,571,869 709,936,659 108.03 27.78 27.65 27.67 27.06 28.06 25,742,213 27.579 3.23%
2007-01-19 0 105.4 105.5 105.6 104.0 105.5 6,278,196 659,327,715 105.02 26.91 26.93 26.96 26.55 26.93 24,591,887 26.811 1.35%
2007-01-18 0 104.0 104.0 104.1 102.0 104.1 5,206,918 537,064,382 103.14 26.55 26.55 26.58 26.04 26.58 20,395,658 26.332 2.16%
2007-01-17 0 101.8 101.7 101.8 99.90 102.4 4,391,721 446,127,247 101.58 25.99 25.96 25.99 25.50 26.14 17,202,506 25.934 0.59%
2007-01-16 0 101.2 101.1 101.6 101.1 103.5 4,168,675 427,567,499 102.57 25.84 25.81 25.94 25.81 26.42 16,328,828 26.185 -1.56%
2007-01-15 0 102.8 103.0 103.1 99.90 103.3 6,949,636 706,556,062 101.67 26.24 26.30 26.32 25.50 26.37 27,221,938 25.955 3.26%
2007-01-12 0 99.55 99.50 99.55 99.00 99.75 4,769,997 472,453,806 99.047 25.41 25.40 25.41 25.27 25.47 18,684,225 25.286 1.37%
2007-01-11 0 98.20 98.10 98.20 98.05 99.45 4,756,867 468,337,912 98.455 25.07 25.04 25.07 25.03 25.39 18,632,794 25.135 0.20%
2007-01-10 0 98.00 98.00 98.05 97.80 100.1 7,688,998 766,648,149 99.707 25.02 25.02 25.03 24.97 25.56 30,118,041 25.455 -3.64%
2007-01-09 0 101.7 101.6 101.7 101.5 104.4 6,394,944 655,896,471 102.56 25.96 25.94 25.96 25.91 26.65 25,049,192 26.184 -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 26.37 26.40 26.45 25.27 26.81 51,052,898 26.224 3.30%
2007-01-05 0 100.0 100.0 100.2 95.00 100.5 8,845,657 870,972,833 98.463 25.53 25.53 25.58 24.25 25.66 34,648,710 25.137 4.33%
2007-01-04 0 95.85 95.80 95.90 95.45 99.30 4,805,796 467,687,054 97.317 24.47 24.46 24.48 24.37 25.35 18,824,451 24.845 -2.99%
2007-01-03 0 98.80 98.45 98.75 97.75 99.80 6,191,210 611,818,543 98.821 25.22 25.13 25.21 24.96 25.48 24,251,160 25.228 0.87%
2007-01-02 0 97.95 97.85 97.95 95.80 98.00 4,239,251 411,623,376 97.098 25.01 24.98 25.01 24.46 25.02 16,605,276 24.789 2.30%
2006-12-29 0 95.75 95.65 95.85 94.60 96.00 4,101,015 382,293,828 93.219 24.44 24.42 24.47 24.15 24.51 16,063,802 23.798 1.11%
2006-12-28 0 94.70 94.70 94.75 92.50 95.50 4,408,589 417,397,889 94.678 24.18 24.18 24.19 23.61 24.38 17,268,579 24.171 1.66%
2006-12-27 0 93.15 93.10 93.15 92.80 94.00 2,352,994 219,329,525 93.213 23.78 23.77 23.78 23.69 24.00 9,216,750 23.797 0.00%
2006-12-22 0 93.15 93.15 93.25 92.95 93.65 2,458,239 229,205,959 93.240 23.78 23.78 23.81 23.73 23.91 9,628,998 23.804 -0.32%
2006-12-21 0 93.45 93.40 93.50 93.25 93.85 2,249,742 210,469,908 93.553 23.86 23.84 23.87 23.81 23.96 8,812,309 23.884 0.32%
2006-12-20 0 93.15 93.05 93.20 91.65 93.50 5,948,442 550,762,729 92.589 23.78 23.76 23.79 23.40 23.87 23,300,230 23.638 1.97%
2006-12-19 0 91.35 91.35 91.40 91.05 93.15 4,968,996 457,462,790 92.063 23.32 23.32 23.33 23.24 23.78 19,463,710 23.503 -1.30%
2006-12-18 0 92.55 92.45 92.55 92.00 93.45 5,625,290 520,632,390 92.552 23.63 23.60 23.63 23.49 23.86 22,034,434 23.628 -0.91%
2006-12-15 0 93.40 93.40 93.45 91.10 94.00 8,923,125 824,052,777 92.350 23.84 23.84 23.86 23.26 24.00 34,952,155 23.577 2.98%
2006-12-14 0 90.70 90.70 90.80 89.05 90.80 4,920,139 441,519,296 89.737 23.16 23.16 23.18 22.73 23.18 19,272,336 22.909 2.66%
2006-12-13 0 88.35 88.30 88.35 88.25 90.35 6,210,963 553,307,697 89.086 22.56 22.54 22.56 22.53 23.07 24,328,533 22.743 -2.48%
2006-12-12 0 90.60 90.20 90.30 90.35 92.00 3,872,647 353,421,010 91.261 23.13 23.03 23.05 23.07 23.49 15,169,277 23.298 -1.52%
2006-12-11 0 92.00 92.00 92.10 90.80 92.30 6,475,248 595,089,712 91.902 23.49 23.49 23.51 23.18 23.56 25,363,745 23.462 1.55%
2006-12-08 0 90.60 90.50 90.60 90.25 91.40 7,095,839 642,790,554 90.587 23.13 23.10 23.13 23.04 23.33 27,794,619 23.126 0.11%
2006-12-07 0 90.50 90.35 90.45 90.30 92.80 5,569,957 511,900,259 91.904 23.10 23.07 23.09 23.05 23.69 21,817,693 23.463 -2.16%
2006-12-06 0 92.50 92.50 92.60 91.60 93.05 8,069,131 745,412,394 92.378 23.61 23.61 23.64 23.39 23.76 31,607,034 23.584 0.60%
2006-12-05 0 91.95 91.95 92.00 91.40 92.05 3,911,036 359,098,444 91.817 23.47 23.47 23.49 23.33 23.50 15,319,648 23.440 0.22%
2006-12-04 0 91.75 91.75 91.80 89.90 91.90 5,127,859 465,550,882 90.789 23.42 23.42 23.44 22.95 23.46 20,085,981 23.178 1.77%
2006-12-01 0 90.15 90.25 90.40 89.90 92.10 7,897,937 721,819,088 91.393 23.01 23.04 23.08 22.95 23.51 30,936,462 23.332 -1.90%
2006-11-30 0 91.90 91.85 92.00 91.65 92.90 8,587,364 790,240,678 92.024 23.46 23.45 23.49 23.40 23.72 33,636,969 23.493 0.82%
2006-11-29 0 91.15 91.00 91.05 91.00 92.05 6,471,017 591,768,791 91.449 23.27 23.23 23.24 23.23 23.50 25,347,172 23.347 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 23.12 23.09 23.13 23.04 24.25 43,427,806 23.625 -5.08%
2006-11-27 0 95.40 95.35 95.50 94.15 95.65 6,373,767 605,520,974 95.002 24.36 24.34 24.38 24.04 24.42 24,966,241 24.254 1.33%
2006-11-24 0 94.15 94.20 94.25 93.85 95.50 5,909,390 558,124,529 94.447 24.04 24.05 24.06 23.96 24.38 23,147,262 24.112 -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 24.32 24.30 24.33 23.78 24.78 64,771,746 24.272 2.81%
2006-11-22 0 92.65 92.50 92.70 89.35 92.75 5,990,300 546,883,995 91.295 23.65 23.61 23.67 22.81 23.68 23,464,189 23.307 2.89%
2006-11-21 0 90.05 90.00 90.15 89.00 90.15 5,186,903 465,834,792 89.810 22.99 22.98 23.01 22.72 23.01 20,317,258 22.928 1.29%
2006-11-20 0 88.90 88.85 88.90 88.25 89.05 3,160,068 280,825,305 88.867 22.70 22.68 22.70 22.53 22.73 12,378,083 22.687 -0.06%
2006-11-17 0 88.95 88.75 89.05 88.20 89.50 2,573,212 228,221,243 88.691 22.71 22.66 22.73 22.52 22.85 10,079,350 22.642 0.57%
2006-11-16 0 88.45 87.90 87.95 87.95 89.95 4,751,618 423,760,727 89.182 22.58 22.44 22.45 22.45 22.96 18,612,234 22.768 -0.56%
2006-11-15 0 88.95 88.95 89.05 87.60 89.00 4,553,447 401,839,486 88.250 22.71 22.71 22.73 22.36 22.72 17,835,992 22.530 1.43%
2006-11-14 0 87.70 87.50 87.60 87.10 89.00 3,057,777 268,398,364 87.776 22.39 22.34 22.36 22.24 22.72 11,977,406 22.409 0.00%
2006-11-13 0 87.70 87.45 87.50 87.35 88.20 3,970,374 348,465,249 87.766 22.39 22.33 22.34 22.30 22.52 15,552,077 22.406 -1.29%
2006-11-10 0 88.85 88.80 88.85 88.25 89.45 5,196,720 461,533,568 88.812 22.68 22.67 22.68 22.53 22.84 20,355,712 22.673 0.62%
2006-11-09 0 88.30 88.05 88.25 88.10 90.00 5,158,020 458,332,683 88.858 22.54 22.48 22.53 22.49 22.98 20,204,123 22.685 -0.23%
2006-11-08 0 88.50 88.40 88.80 88.40 90.75 7,167,533 641,809,543 89.544 22.59 22.57 22.67 22.57 23.17 28,075,447 22.860 -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 22.66 22.64 22.70 22.47 22.93 52,009,840 22.677 2.07%
2006-11-06 0 86.95 86.95 87.00 85.50 87.20 5,994,596 519,762,439 86.705 22.20 22.20 22.21 21.83 22.26 23,481,017 22.135 0.64%
2006-11-03 0 86.40 86.35 86.55 84.90 86.50 8,457,398 725,917,629 85.832 22.06 22.04 22.10 21.67 22.08 33,127,888 21.913 1.71%
2006-11-02 0 84.95 84.90 85.15 83.80 85.15 6,398,483 540,510,046 84.475 21.69 21.67 21.74 21.39 21.74 25,063,054 21.566 1.01%
2006-11-01 0 84.10 84.10 84.15 83.95 84.55 2,847,875 239,810,415 84.207 21.47 21.47 21.48 21.43 21.59 11,155,214 21.498 -0.59%
2006-10-31 0 84.60 84.65 84.80 84.05 84.85 3,056,287 258,005,255 84.418 21.60 21.61 21.65 21.46 21.66 11,971,570 21.551 -0.24%
2006-10-27 0 84.80 84.75 84.80 84.60 85.45 5,627,771 478,737,072 85.067 21.65 21.64 21.65 21.60 21.81 22,044,152 21.717 -0.24%
2006-10-26 0 85.00 84.85 84.90 84.90 85.40 3,055,792 259,996,656 85.083 21.70 21.66 21.67 21.67 21.80 11,969,631 21.721 0.35%
2006-10-25 0 84.70 84.70 84.80 84.70 85.10 3,340,960 283,461,478 84.844 21.62 21.62 21.65 21.62 21.73 13,086,643 21.660 -0.47%
2006-10-24 0 85.10 84.90 85.10 84.90 85.45 2,736,062 232,927,905 85.133 21.73 21.67 21.73 21.67 21.81 10,717,239 21.734 -0.12%
2006-10-23 0 85.20 85.15 85.35 84.85 85.55 3,077,013 262,368,837 85.267 21.75 21.74 21.79 21.66 21.84 12,052,754 21.768 -0.06%
2006-10-20 0 85.25 85.25 85.30 84.40 85.30 4,007,485 340,115,778 84.870 21.76 21.76 21.78 21.55 21.78 15,697,442 21.667 1.01%
2006-10-19 0 84.40 84.15 84.45 84.05 84.70 3,834,972 323,467,691 84.347 21.55 21.48 21.56 21.46 21.62 15,021,703 21.533 -0.12%
2006-10-18 0 84.50 84.35 84.50 83.95 84.65 3,105,410 261,614,713 84.245 21.57 21.53 21.57 21.43 21.61 12,163,986 21.507 0.30%
2006-10-17 0 84.25 84.25 84.45 83.70 85.10 5,653,603 477,779,198 84.509 21.51 21.51 21.56 21.37 21.73 22,145,337 21.575 -0.88%
2006-10-16 0 85.00 84.95 85.00 84.90 85.10 3,049,545 259,232,942 85.007 21.70 21.69 21.70 21.67 21.73 11,945,161 21.702 0.00%
2006-10-13 0 85.00 84.85 84.90 84.80 85.75 3,854,173 328,612,081 85.261 21.70 21.66 21.67 21.65 21.89 15,096,914 21.767 0.12%
2006-10-12 0 84.90 84.70 84.85 84.00 85.10 4,703,985 397,835,857 84.574 21.67 21.62 21.66 21.44 21.73 18,425,654 21.591 0.89%
2006-10-11 0 84.15 84.10 84.30 83.40 84.50 4,998,140 419,664,319 83.964 21.48 21.47 21.52 21.29 21.57 19,577,868 21.436 0.00%
2006-10-10 0 84.15 84.00 84.10 83.80 84.40 3,632,553 305,644,033 84.140 21.48 21.44 21.47 21.39 21.55 14,228,822 21.481 0.96%
2006-10-09 0 83.35 83.40 83.45 83.00 85.00 4,040,251 338,484,945 83.778 21.28 21.29 21.30 21.19 21.70 15,825,787 21.388 -1.59%
2006-10-06 0 84.70 84.85 84.90 84.20 85.70 6,042,474 513,560,529 84.992 21.62 21.66 21.67 21.50 21.88 23,668,556 21.698 0.47%
2006-10-05 0 84.30 84.10 84.35 83.50 84.75 6,725,571 565,548,122 84.089 21.52 21.47 21.53 21.32 21.64 26,344,268 21.468 1.57%
2006-10-04 0 83.00 82.95 83.00 82.75 84.05 6,869,338 572,324,500 83.316 21.19 21.18 21.19 21.13 21.46 26,907,408 21.270 -0.24%
2006-10-03 0 83.20 83.00 83.15 82.80 83.60 6,668,461 555,386,690 83.286 21.24 21.19 21.23 21.14 21.34 26,120,567 21.262 0.01%
2006-09-29 0 83.65 83.60 83.65 83.30 84.70 6,847,726 574,400,158 83.882 21.24 21.23 21.24 21.15 21.50 26,971,070 21.297 -1.12%
2006-09-28 0 84.60 84.50 84.55 84.55 85.05 6,091,235 516,612,308 84.812 21.48 21.45 21.47 21.47 21.59 23,991,486 21.533 0.18%
2006-09-27 0 84.45 84.40 84.45 83.80 84.80 6,054,168 509,487,062 84.155 21.44 21.43 21.44 21.28 21.53 23,845,491 21.366 0.72%
2006-09-26 0 83.85 83.75 83.80 83.65 85.45 5,891,960 497,560,985 84.447 21.29 21.26 21.28 21.24 21.70 23,206,604 21.440 -1.53%
2006-09-25 0 85.15 85.10 85.15 85.10 86.15 3,804,745 325,858,516 85.645 21.62 21.61 21.62 21.61 21.87 14,985,711 21.745 -0.70%
2006-09-22 0 85.75 86.00 86.10 85.70 86.95 2,929,556 252,559,301 86.211 21.77 21.83 21.86 21.76 22.08 11,538,613 21.888 -0.64%
2006-09-21 0 86.30 86.25 86.30 86.15 87.20 2,777,522 240,196,712 86.479 21.91 21.90 21.91 21.87 22.14 10,939,798 21.956 -0.23%
2006-09-20 0 86.50 86.45 86.95 85.90 87.00 5,109,718 441,644,938 86.432 21.96 21.95 22.08 21.81 22.09 20,125,595 21.944 0.00%
2006-09-19 0 86.50 86.35 86.40 86.15 87.45 2,491,845 215,631,710 86.535 21.96 21.92 21.94 21.87 22.20 9,814,605 21.970 -0.23%
2006-09-18 0 86.70 86.70 86.90 85.70 86.80 3,064,881 264,740,177 86.379 22.01 22.01 22.06 21.76 22.04 12,071,616 21.931 1.34%
2006-09-15 0 85.55 85.60 85.65 84.95 85.60 1,278,960 109,075,870 85.285 21.72 21.73 21.75 21.57 21.73 5,037,427 21.653 0.53%
2006-09-14 0 85.10 85.00 85.10 85.00 86.00 2,336,051 199,543,066 85.419 21.61 21.58 21.61 21.58 21.83 9,200,981 21.687 -0.58%
2006-09-13 0 85.60 85.60 85.70 85.30 86.05 1,713,398 146,740,152 85.643 21.73 21.73 21.76 21.66 21.85 6,748,544 21.744 0.35%
2006-09-12 0 85.30 85.25 85.30 84.35 85.50 2,805,620 238,642,895 85.059 21.66 21.64 21.66 21.42 21.71 11,050,467 21.596 1.25%
2006-09-11 0 84.25 84.25 84.30 84.10 85.65 3,602,521 305,262,411 84.736 21.39 21.39 21.40 21.35 21.75 14,189,213 21.514 -1.63%
2006-09-08 0 85.65 85.65 85.70 85.15 85.85 2,687,712 229,791,584 85.497 21.75 21.75 21.76 21.62 21.80 10,586,064 21.707 0.71%
2006-09-07 0 85.05 85.00 85.05 84.95 86.00 2,766,327 235,715,669 85.209 21.59 21.58 21.59 21.57 21.83 10,895,704 21.634 -1.05%
2006-09-06 0 85.95 85.70 85.95 85.10 86.45 4,029,063 346,084,108 85.897 21.82 21.76 21.82 21.61 21.95 15,869,230 21.809 -0.69%
2006-09-05 0 86.55 86.45 86.70 86.35 87.30 2,009,296 174,045,460 86.620 21.97 21.95 22.01 21.92 22.16 7,913,994 21.992 -0.40%
2006-09-04 0 86.90 86.85 87.05 86.80 87.50 3,729,150 324,986,097 87.147 22.06 22.05 22.10 22.04 22.22 14,687,966 22.126 0.40%
2006-09-01 0 86.55 86.55 86.60 85.70 86.75 4,295,976 370,778,490 86.308 21.97 21.97 21.99 21.76 22.03 16,920,518 21.913 0.76%
2006-08-31 0 85.90 85.90 85.95 85.20 85.95 5,412,245 463,294,639 85.601 21.81 21.81 21.82 21.63 21.82 21,317,155 21.733 1.30%
2006-08-30 0 84.80 84.85 84.90 83.90 84.90 3,448,042 290,550,711 84.265 21.53 21.54 21.56 21.30 21.56 13,580,768 21.394 0.95%
2006-08-29 0 84.00 83.95 84.05 83.20 84.20 3,283,863 275,571,025 83.917 21.33 21.31 21.34 21.12 21.38 12,934,118 21.306 0.96%
2006-08-28 0 83.20 83.25 83.35 83.00 84.50 4,394,194 366,728,930 83.458 21.12 21.14 21.16 21.07 21.45 17,307,368 21.189 -1.25%
2006-08-25 0 84.25 84.40 84.50 83.50 84.75 4,631,935 389,305,694 84.048 21.39 21.43 21.45 21.20 21.52 18,243,756 21.339 -0.24%
2006-08-24 0 84.45 84.40 84.50 84.20 87.00 7,795,071 664,647,815 85.265 21.44 21.43 21.45 21.38 22.09 30,702,368 21.648 -2.54%
2006-08-23 0 86.65 86.60 86.70 86.40 87.60 3,221,463 280,110,406 86.951 22.00 21.99 22.01 21.94 22.24 12,688,344 22.076 -0.46%
2006-08-22 0 87.05 87.05 87.10 87.00 87.35 2,530,366 220,561,144 87.166 22.10 22.10 22.11 22.09 22.18 9,966,327 22.131 0.00%
2006-08-21 0 87.05 86.95 87.15 86.95 88.35 5,435,033 475,688,511 87.523 22.10 22.08 22.13 22.08 22.43 21,406,910 22.221 -1.36%
2006-08-18 0 88.25 88.25 88.30 87.10 88.50 3,682,581 324,695,755 88.171 22.41 22.41 22.42 22.11 22.47 14,504,545 22.386 0.46%
2006-08-17 0 87.85 87.80 87.85 87.25 88.45 8,002,025 702,902,287 87.841 22.30 22.29 22.30 22.15 22.46 31,517,496 22.302 1.15%
2006-08-16 0 86.85 86.85 86.95 85.95 87.25 8,425,888 731,422,816 86.807 22.05 22.05 22.08 21.82 22.15 33,186,961 22.039 1.46%
2006-08-15 0 85.60 85.40 85.55 85.20 85.80 2,487,144 212,612,019 85.484 21.73 21.68 21.72 21.63 21.78 9,796,089 21.704 0.41%
2006-08-14 0 85.25 85.05 85.25 84.75 85.80 3,501,535 299,183,953 85.444 21.64 21.59 21.64 21.52 21.78 13,791,461 21.693 0.41%
2006-08-11 0 84.90 84.90 84.95 84.80 85.60 2,749,057 233,961,934 85.106 21.56 21.56 21.57 21.53 21.73 10,827,683 21.608 0.06%
2006-08-10 0 84.85 85.05 85.15 84.70 86.00 4,071,543 348,066,121 85.488 21.54 21.59 21.62 21.50 21.83 16,036,546 21.705 -1.28%
2006-08-09 0 85.95 85.95 86.00 84.40 86.10 5,453,765 466,929,455 85.616 21.82 21.82 21.83 21.43 21.86 21,480,690 21.737 1.36%
2006-08-08 0 84.80 84.70 84.80 84.45 85.05 2,949,292 249,627,341 84.640 21.53 21.50 21.53 21.44 21.59 11,616,347 21.489 0.18%
2006-08-07 0 84.65 84.55 84.60 83.40 84.80 6,220,288 524,062,463 84.251 21.49 21.47 21.48 21.17 21.53 24,499,786 21.390 0.24%
2006-08-04 0 84.45 84.45 84.50 84.10 85.60 4,346,168 368,933,389 84.887 21.44 21.44 21.45 21.35 21.73 17,118,208 21.552 -1.11%
2006-08-03 0 85.40 85.25 85.50 85.10 86.15 5,380,847 460,510,114 85.583 21.68 21.64 21.71 21.61 21.87 21,193,488 21.729 0.12%
2006-08-02 0 85.30 85.25 85.30 84.20 85.35 6,154,671 523,506,717 85.058 21.66 21.64 21.66 21.38 21.67 24,241,341 21.596 1.13%
2006-08-01 0 84.35 84.35 84.40 84.20 84.80 2,438,273 206,201,270 84.569 21.42 21.42 21.43 21.38 21.53 9,603,601 21.471 0.18%
2006-07-31 0 84.20 84.20 84.45 84.20 85.10 3,982,448 337,237,534 84.681 21.38 21.38 21.44 21.38 21.61 15,685,628 21.500 0.12%
2006-07-28 0 84.10 84.10 84.15 83.70 84.70 3,086,946 259,929,679 84.203 21.35 21.35 21.36 21.25 21.50 12,158,523 21.378 -0.30%
2006-07-27 0 84.35 84.15 84.25 83.75 84.85 5,103,450 430,790,318 84.412 21.42 21.36 21.39 21.26 21.54 20,100,907 21.431 1.08%
2006-07-26 0 83.45 83.50 83.60 83.35 84.00 1,860,000 155,528,252 83.617 21.19 21.20 21.23 21.16 21.33 7,325,963 21.230 -0.30%
2006-07-25 0 83.70 83.50 83.75 83.50 84.25 4,628,925 388,170,104 83.858 21.25 21.20 21.26 21.20 21.39 18,231,900 21.291 0.66%
2006-07-24 0 83.15 83.25 83.30 82.20 83.30 2,591,447 214,807,915 82.891 21.11 21.14 21.15 20.87 21.15 10,206,906 21.045 0.00%
2006-07-21 0 83.15 83.10 83.15 82.85 83.15 2,773,000 230,389,357 83.083 21.11 21.10 21.11 21.03 21.11 10,921,987 21.094 -0.18%
2006-07-20 0 83.30 83.25 83.35 82.75 83.45 5,928,022 492,654,044 83.106 21.15 21.14 21.16 21.01 21.19 23,348,641 21.100 2.97%
2006-07-19 0 80.90 80.80 80.90 80.50 82.10 2,936,853 238,982,572 81.374 20.54 20.51 20.54 20.44 20.84 11,567,353 20.660 -0.12%
2006-07-18 0 81.00 80.90 81.00 80.30 81.40 2,535,810 205,241,393 80.937 20.57 20.54 20.57 20.39 20.67 9,987,769 20.549 0.12%
2006-07-17 0 80.90 80.90 81.00 80.20 81.30 2,428,473 196,048,503 80.729 20.54 20.54 20.57 20.36 20.64 9,565,002 20.496 -0.31%
2006-07-14 0 81.15 81.15 81.25 80.60 81.65 5,144,024 416,821,121 81.030 20.60 20.60 20.63 20.46 20.73 20,260,716 20.573 -0.98%
2006-07-13 0 81.95 82.00 82.05 81.80 83.65 4,342,775 358,374,992 82.522 20.81 20.82 20.83 20.77 21.24 17,104,844 20.952 -1.27%
2006-07-12 0 83.00 82.90 83.00 82.50 83.35 2,863,572 237,491,357 82.935 21.07 21.05 21.07 20.95 21.16 11,278,722 21.057 0.12%
2006-07-11 0 82.90 82.90 83.00 82.90 84.00 6,970,369 581,485,568 83.422 21.05 21.05 21.07 21.05 21.33 27,454,123 21.180 -1.49%
2006-07-10 0 84.15 84.05 84.15 83.90 84.85 3,778,971 318,019,886 84.155 21.36 21.34 21.36 21.30 21.54 14,884,195 21.366 -0.59%
2006-07-07 0 84.65 84.85 84.90 84.10 85.00 1,406,305 118,742,890 84.436 21.49 21.54 21.56 21.35 21.58 5,538,999 21.438 -0.18%
2006-07-06 0 84.80 84.60 84.80 83.80 84.80 4,682,095 394,632,340 84.285 21.53 21.48 21.53 21.28 21.53 18,441,321 21.399 0.77%
2006-07-05 0 84.15 84.10 84.20 84.00 84.65 4,044,925 341,176,776 84.347 21.36 21.35 21.38 21.33 21.49 15,931,706 21.415 -0.36%
2006-07-04 0 84.45 84.45 84.50 84.00 84.55 4,410,965 371,909,002 84.315 21.44 21.44 21.45 21.33 21.47 17,373,424 21.407 0.36%
2006-07-03 0 84.15 84.00 84.10 83.50 85.05 4,591,260 388,126,332 84.536 21.36 21.33 21.35 21.20 21.59 18,083,550 21.463 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 21.36 21.35 21.36 20.92 21.45 56,332,467 21.233 3.70%
2006-06-29 0 81.15 80.85 81.15 80.60 81.35 3,986,378 322,577,133 80.920 20.60 20.53 20.60 20.46 20.65 15,701,107 20.545 0.93%
2006-06-28 0 80.40 80.25 80.40 80.15 80.70 5,246,450 421,434,805 80.328 20.41 20.37 20.41 20.35 20.49 20,664,140 20.395 -0.86%
2006-06-27 0 81.10 81.05 81.20 81.05 81.95 4,876,391 396,784,534 81.368 20.59 20.58 20.62 20.58 20.81 19,206,592 20.659 -0.06%
2006-06-26 0 81.15 81.05 81.15 80.30 81.25 4,207,198 339,789,971 80.764 20.60 20.58 20.60 20.39 20.63 16,570,849 20.505 -0.18%
2006-06-23 0 81.30 81.25 81.40 80.20 81.55 2,776,080 225,161,857 81.108 20.64 20.63 20.67 20.36 20.70 10,934,118 20.593 -0.55%
2006-06-22 0 81.75 81.60 81.90 81.50 82.10 2,815,715 229,890,432 81.645 20.76 20.72 20.79 20.69 20.84 11,090,228 20.729 0.86%
2006-06-21 0 81.05 81.05 81.10 80.70 81.40 5,568,471 451,586,993 81.097 20.58 20.58 20.59 20.49 20.67 21,932,481 20.590 -0.43%
2006-06-20 0 81.40 81.35 81.40 81.00 82.30 3,249,801 264,296,083 81.327 20.67 20.65 20.67 20.57 20.90 12,799,959 20.648 -1.09%
2006-06-19 0 82.30 82.20 82.30 81.75 82.50 3,818,008 313,724,421 82.170 20.90 20.87 20.90 20.76 20.95 15,037,950 20.862 -0.24%
2006-06-16 0 82.50 82.45 82.55 82.10 82.80 6,205,128 511,124,026 82.371 20.95 20.93 20.96 20.84 21.02 24,440,075 20.913 2.23%
2006-06-15 0 80.70 80.50 80.65 80.05 81.35 3,876,397 311,688,990 80.407 20.49 20.44 20.48 20.32 20.65 15,267,926 20.415 0.69%
2006-06-14 0 80.15 80.15 80.35 79.65 81.30 6,609,355 531,058,230 80.349 20.35 20.35 20.40 20.22 20.64 26,032,200 20.400 0.50%
2006-06-13 0 79.75 79.70 79.80 79.55 80.50 9,654,767 772,095,908 79.970 20.25 20.24 20.26 20.20 20.44 38,027,134 20.304 -2.09%
2006-06-12 0 81.45 81.40 81.45 81.00 81.90 6,466,256 527,009,948 81.502 20.68 20.67 20.68 20.57 20.79 25,468,578 20.693 -1.03%
2006-06-09 0 82.30 82.30 82.35 81.00 82.40 5,951,157 487,138,788 81.856 20.90 20.90 20.91 20.57 20.92 23,439,762 20.783 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 20.84 20.84 20.86 20.65 21.12 51,383,866 20.912 -2.78%
2006-06-07 0 84.45 84.40 84.50 84.30 85.05 9,566,004 810,103,414 84.686 21.44 21.43 21.45 21.40 21.59 37,677,524 21.501 -0.76%
2006-06-06 0 85.10 85.05 85.10 84.65 85.20 8,435,088 716,426,303 84.934 21.61 21.59 21.61 21.49 21.63 33,223,197 21.564 -0.35%
2006-06-05 0 85.40 85.45 85.50 84.55 85.45 4,244,244 361,260,938 85.118 21.68 21.70 21.71 21.47 21.70 16,716,761 21.611 1.07%
2006-06-02 0 84.50 84.40 84.45 84.20 84.90 3,980,497 336,298,793 84.487 21.45 21.43 21.44 21.38 21.56 15,677,944 21.450 0.36%
2006-06-01 0 84.20 84.15 84.20 84.00 85.00 10,256,810 866,028,439 84.434 21.38 21.36 21.38 21.33 21.58 40,398,395 21.437 0.12%
2006-05-30 0 84.10 84.10 84.15 84.05 84.60 4,878,337 411,163,992 84.284 21.35 21.35 21.36 21.34 21.48 19,214,257 21.399 -0.41%
2006-05-29 0 84.45 84.40 84.45 84.00 84.50 3,977,361 335,370,335 84.320 21.44 21.43 21.44 21.33 21.45 15,665,592 21.408 0.66%
2006-05-26 0 83.90 83.80 83.90 83.00 84.20 7,532,846 630,682,119 83.724 21.30 21.28 21.30 21.07 21.38 29,669,545 21.257 1.27%
2006-05-25 0 82.85 82.80 82.90 81.75 82.95 6,025,057 496,574,382 82.418 21.03 21.02 21.05 20.76 21.06 23,730,832 20.925 1.35%
2006-05-24 0 81.75 81.75 81.80 81.40 82.20 4,284,584 350,046,635 81.699 20.76 20.76 20.77 20.67 20.87 16,875,648 20.743 0.18%
2006-05-23 0 81.60 81.50 81.60 81.00 81.80 7,544,542 614,262,896 81.418 20.72 20.69 20.72 20.57 20.77 29,715,612 20.671 0.12%
2006-05-22 0 81.50 81.25 81.45 80.50 83.75 8,737,761 715,670,457 81.905 20.69 20.63 20.68 20.44 21.26 34,415,332 20.795 -2.34%
2006-05-19 0 83.45 83.25 83.45 82.60 83.55 5,544,556 460,586,071 83.070 21.19 21.14 21.19 20.97 21.21 21,838,287 21.091 0.24%
2006-05-18 0 83.25 83.20 83.25 82.85 83.55 7,528,766 625,727,652 83.112 21.14 21.12 21.14 21.03 21.21 29,653,475 21.101 -1.54%
2006-05-17 0 84.55 84.55 84.60 83.65 84.60 6,733,080 566,432,978 84.127 21.47 21.47 21.48 21.24 21.48 26,519,515 21.359 1.08%
2006-05-16 0 83.65 83.75 83.80 82.60 83.90 10,232,840 852,534,679 83.314 21.24 21.26 21.28 20.97 21.30 40,303,984 21.153 0.12%
2006-05-15 0 83.55 83.70 83.90 83.25 85.65 8,098,320 688,200,356 84.981 21.21 21.25 21.30 21.14 21.75 31,896,772 21.576 -3.63%
2006-05-12 0 86.70 86.65 86.70 85.80 86.90 5,461,120 471,865,643 86.405 22.01 22.00 22.01 21.78 22.06 21,509,659 21.937 -0.34%
2006-05-11 0 87.00 86.90 87.00 86.20 87.25 4,884,144 423,655,415 86.741 22.09 22.06 22.09 21.89 22.15 19,237,129 22.023 0.81%
2006-05-10 0 86.30 86.25 86.45 86.25 87.60 5,934,343 515,331,744 86.839 21.91 21.90 21.95 21.90 22.24 23,373,537 22.048 -0.58%
2006-05-09 0 86.80 86.75 86.85 86.75 88.20 9,776,147 852,565,562 87.209 22.04 22.03 22.05 22.03 22.39 38,505,212 22.142 -1.44%
2006-05-08 0 89.65 89.50 89.55 89.20 89.85 8,345,852 746,098,916 89.398 22.36 22.32 22.34 22.25 22.41 33,461,451 22.297 1.13%
2006-05-04 0 88.65 88.65 88.70 88.00 89.00 5,821,504 516,341,963 88.696 22.11 22.11 22.12 21.95 22.20 23,340,454 22.122 -0.84%
2006-05-03 0 89.40 89.40 89.55 89.25 90.20 9,320,833 836,911,624 89.789 22.30 22.30 22.34 22.26 22.50 37,370,493 22.395 0.56%
2006-05-02 0 88.90 88.85 88.90 88.00 89.00 7,180,919 634,188,449 88.316 22.17 22.16 22.17 21.95 22.20 28,790,826 22.027 1.77%
2006-04-28 0 87.35 87.35 87.40 84.50 87.65 10,120,404 875,290,762 86.488 21.79 21.79 21.80 21.08 21.86 40,576,253 21.572 1.93%
2006-04-27 0 85.70 85.70 85.80 85.60 86.90 6,959,758 600,972,694 86.350 21.38 21.38 21.40 21.35 21.67 27,904,114 21.537 0.06%
2006-04-26 0 85.65 85.60 85.80 85.20 86.75 7,980,346 687,417,061 86.139 21.36 21.35 21.40 21.25 21.64 31,996,009 21.484 -1.27%
2006-04-25 0 86.75 86.70 86.75 86.65 88.90 8,008,625 701,347,562 87.574 21.64 21.62 21.64 21.61 22.17 32,109,390 21.842 -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 22.06 22.06 22.10 21.94 22.50 61,298,910 22.179 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 21.96 21.92 21.96 21.57 22.29 55,283,255 21.965 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 21.56 21.56 21.61 21.25 21.61 54,789,672 21.426 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 21.16 21.10 21.16 21.10 21.51 80,762,064 21.323 1.62%
2006-04-18 0 83.50 83.50 83.60 83.00 84.00 5,831,463 486,491,881 83.425 20.83 20.83 20.85 20.70 20.95 23,380,383 20.808 0.06%
2006-04-13 0 83.45 83.25 83.45 82.60 83.55 4,082,033 338,465,558 82.916 20.81 20.76 20.81 20.60 20.84 16,366,304 20.681 0.79%
2006-04-12 0 82.80 82.70 82.75 82.75 83.50 6,229,111 517,067,001 83.008 20.65 20.63 20.64 20.64 20.83 24,974,693 20.704 -0.78%
2006-04-11 0 83.45 83.45 83.50 83.30 83.90 5,640,643 471,020,566 83.505 20.81 20.81 20.83 20.78 20.93 22,615,319 20.828 -0.54%
2006-04-10 0 83.90 83.80 83.85 83.30 84.15 3,032,690 254,252,014 83.837 20.93 20.90 20.91 20.78 20.99 12,159,119 20.910 0.24%
2006-04-07 0 83.70 83.75 83.85 83.40 84.85 7,862,555 661,270,400 84.104 20.88 20.89 20.91 20.80 21.16 31,523,744 20.977 -0.42%
2006-04-06 0 84.05 84.05 84.10 83.15 84.15 9,179,803 768,167,660 83.680 20.96 20.96 20.98 20.74 20.99 36,805,054 20.871 0.36%
2006-04-04 0 83.75 83.70 83.75 83.35 83.90 5,700,191 476,446,552 83.584 20.89 20.88 20.89 20.79 20.93 22,854,067 20.847 0.06%
2006-04-03 0 83.70 83.65 83.70 82.65 83.80 8,376,107 697,325,958 83.252 20.88 20.86 20.88 20.61 20.90 33,582,754 20.764 1.76%
2006-03-31 0 82.25 82.15 82.25 81.55 83.50 6,664,508 550,164,517 82.551 20.51 20.49 20.51 20.34 20.83 26,720,353 20.590 -0.96%
2006-03-30 0 83.05 83.05 83.10 82.45 83.30 9,149,041 758,459,834 82.900 20.71 20.71 20.73 20.56 20.78 36,681,718 20.677 1.10%
2006-03-29 0 82.15 82.25 82.30 82.05 83.15 9,672,197 798,661,111 82.573 20.49 20.51 20.53 20.46 20.74 38,779,234 20.595 -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 20.80 20.80 20.81 20.60 20.89 78,877,288 20.739 1.40%
2006-03-27 0 82.25 82.20 82.30 80.65 82.35 9,316,451 760,290,288 81.607 20.51 20.50 20.53 20.12 20.54 37,352,924 20.354 2.24%
2006-03-24 0 80.45 80.30 80.35 80.05 81.40 6,377,541 514,023,486 80.599 20.07 20.03 20.04 19.97 20.30 25,569,801 20.103 0.06%
2006-03-23 0 80.40 80.45 80.50 79.60 80.50 4,757,123 381,284,460 80.150 20.05 20.07 20.08 19.85 20.08 19,072,977 19.991 0.44%
2006-03-22 0 80.05 79.90 79.95 79.80 81.60 7,279,900 586,519,602 80.567 19.97 19.93 19.94 19.90 20.35 29,187,675 20.095 -2.02%
2006-03-21 0 81.70 81.60 81.70 81.25 82.10 6,822,158 558,067,124 81.802 20.38 20.35 20.38 20.27 20.48 27,352,427 20.403 0.18%
2006-03-20 0 81.55 81.55 81.65 80.40 82.10 8,020,720 654,371,682 81.585 20.34 20.34 20.36 20.05 20.48 32,157,883 20.349 1.75%
2006-03-17 0 80.15 80.10 80.15 79.95 80.50 5,954,789 477,943,093 80.262 19.99 19.98 19.99 19.94 20.08 23,874,840 20.019 0.31%
2006-03-16 0 79.90 79.90 79.95 79.60 80.15 4,177,103 333,688,574 79.885 19.93 19.93 19.94 19.85 19.99 16,747,473 19.925 0.06%
2006-03-15 0 79.85 79.85 79.95 78.85 80.25 9,093,942 723,988,637 79.612 19.92 19.92 19.94 19.67 20.02 36,460,807 19.857 2.11%
2006-03-14 0 78.20 78.20 78.25 78.00 78.85 4,584,935 358,834,039 78.264 19.50 19.50 19.52 19.45 19.67 18,382,614 19.520 -0.76%
2006-03-13 0 78.80 78.70 78.85 78.65 79.30 3,800,491 299,816,825 78.889 19.65 19.63 19.67 19.62 19.78 15,237,503 19.676 0.32%
2006-03-10 0 78.55 78.60 78.70 78.35 78.85 4,021,405 315,805,723 78.531 19.59 19.60 19.63 19.54 19.67 16,123,225 19.587 -0.32%
2006-03-09 0 78.80 78.75 78.80 78.80 79.30 3,799,367 300,183,756 79.009 19.65 19.64 19.65 19.65 19.78 15,232,996 19.706 -0.25%
2006-03-08 0 79.00 78.45 78.80 78.00 79.05 7,051,133 553,656,246 78.520 19.70 19.57 19.65 19.45 19.72 28,270,468 19.584 -0.32%
2006-03-07 0 79.25 79.20 79.30 79.05 80.35 6,778,111 538,283,416 79.415 19.77 19.75 19.78 19.72 20.04 27,175,827 19.807 -1.37%
2006-03-06 0 80.35 80.35 80.45 80.30 81.10 5,345,957 430,894,469 80.602 20.04 20.04 20.07 20.03 20.23 21,433,819 20.103 -0.74%
2006-03-03 0 80.95 81.10 81.20 80.85 81.45 7,213,390 585,774,343 81.207 20.19 20.23 20.25 20.17 20.32 28,921,014 20.254 -0.43%
2006-03-02 0 81.30 81.30 81.40 81.10 81.90 4,193,508 341,782,197 81.503 20.28 20.28 20.30 20.23 20.43 16,813,246 20.328 0.18%
2006-03-01 0 81.15 81.10 81.20 80.35 81.60 7,229,138 586,680,746 81.155 20.24 20.23 20.25 20.04 20.35 28,984,153 20.241 -0.92%
2006-02-28 0 81.90 81.85 82.10 81.60 82.40 6,055,316 497,078,012 82.090 20.43 20.41 20.48 20.35 20.55 24,277,888 20.475 -0.85%
2006-02-27 0 82.60 82.55 82.60 82.20 82.95 5,545,674 457,693,863 82.532 20.60 20.59 20.60 20.50 20.69 22,234,554 20.585 0.24%
2006-02-24 0 82.40 82.35 82.40 82.10 83.30 6,423,293 531,243,815 82.706 20.55 20.54 20.55 20.48 20.78 25,753,237 20.628 -0.18%
2006-02-23 0 82.55 82.50 82.55 81.25 83.05 10,844,283 892,157,816 82.270 20.59 20.58 20.59 20.27 20.71 43,478,539 20.519 1.79%
2006-02-22 0 81.10 81.10 81.20 80.70 81.45 8,540,044 692,195,348 81.053 20.23 20.23 20.25 20.13 20.32 34,240,035 20.216 0.62%
2006-02-21 0 80.60 80.60 80.65 80.35 81.20 5,975,807 482,787,179 80.790 20.10 20.10 20.12 20.04 20.25 23,959,109 20.150 0.00%
2006-02-20 0 80.60 80.60 80.70 79.75 81.00 9,598,302 774,013,844 80.641 20.10 20.10 20.13 19.89 20.20 38,482,963 20.113 2.15%
2006-02-17 0 78.90 78.85 79.00 78.50 79.20 5,482,736 432,498,107 78.884 19.68 19.67 19.70 19.58 19.75 21,982,214 19.675 0.06%
2006-02-16 0 78.85 78.80 78.90 78.65 79.50 6,363,355 503,742,861 79.163 19.67 19.65 19.68 19.62 19.83 25,512,925 19.745 0.32%
2006-02-15 0 78.60 78.65 78.70 77.85 78.70 4,923,679 385,722,358 78.340 19.60 19.62 19.63 19.42 19.63 19,740,758 19.539 0.38%
2006-02-14 0 78.30 78.30 78.40 77.40 78.35 5,599,000 437,102,810 78.068 19.53 19.53 19.55 19.30 19.54 22,448,357 19.471 0.64%
2006-02-13 0 77.80 77.60 77.70 77.20 78.50 8,435,698 656,489,450 77.823 19.40 19.35 19.38 19.25 19.58 33,821,676 19.410 -1.27%
2006-02-10 0 78.80 78.75 78.80 78.60 79.25 8,378,403 661,549,959 78.959 19.65 19.64 19.65 19.60 19.77 33,591,960 19.694 -0.82%
2006-02-09 0 79.45 79.55 79.60 79.35 80.40 6,650,599 530,647,403 79.789 19.82 19.84 19.85 19.79 20.05 26,664,587 19.901 -0.50%
2006-02-08 0 79.85 79.80 79.85 79.70 80.40 8,886,665 710,904,157 79.997 19.92 19.90 19.92 19.88 20.05 35,629,761 19.953 -0.99%
2006-02-07 0 80.65 80.70 80.80 80.25 81.40 7,451,839 602,195,319 80.812 20.12 20.13 20.15 20.02 20.30 29,877,039 20.156 -0.92%
2006-02-06 0 81.40 81.35 81.40 80.40 81.60 6,239,964 507,722,549 81.366 20.30 20.29 20.30 20.05 20.35 25,018,207 20.294 0.49%
2006-02-03 0 81.00 80.95 81.00 80.80 81.90 7,567,790 614,087,781 81.145 20.20 20.19 20.20 20.15 20.43 30,341,928 20.239 -1.82%
2006-02-02 0 82.50 82.45 82.50 82.25 82.90 4,314,948 356,263,111 82.565 20.58 20.56 20.58 20.51 20.68 17,300,142 20.593 -0.24%
2006-02-01 0 82.70 82.60 82.75 82.45 83.55 8,382,174 694,738,379 82.883 20.63 20.60 20.64 20.56 20.84 33,607,079 20.672 -0.66%
2006-01-27 0 83.25 83.30 83.35 82.25 83.45 8,952,028 741,109,246 82.787 20.76 20.78 20.79 20.51 20.81 35,891,824 20.648 1.46%
2006-01-26 0 82.05 82.00 82.05 81.75 82.15 3,974,552 325,827,769 81.978 20.46 20.45 20.46 20.39 20.49 15,935,375 20.447 -0.06%
2006-01-25 0 82.10 82.05 82.10 81.80 82.85 8,019,828 659,364,417 82.217 20.48 20.46 20.48 20.40 20.66 32,154,307 20.506 -0.73%
2006-01-24 0 82.70 82.65 82.70 82.45 82.85 5,457,074 450,598,789 82.572 20.63 20.61 20.63 20.56 20.66 21,879,326 20.595 0.55%
2006-01-23 0 82.25 82.20 82.25 81.90 82.60 5,332,770 439,337,146 82.384 20.51 20.50 20.51 20.43 20.60 21,380,948 20.548 -1.61%
2006-01-20 0 83.60 83.50 83.60 82.95 84.45 6,744,683 563,625,775 83.566 20.85 20.83 20.85 20.69 21.06 27,041,803 20.843 0.18%
2006-01-19 0 83.45 83.40 83.50 82.95 83.70 7,344,937 611,787,855 83.294 20.81 20.80 20.83 20.69 20.88 29,448,432 20.775 1.15%
2006-01-18 0 82.50 82.40 82.45 81.65 82.65 7,585,107 623,402,904 82.188 20.58 20.55 20.56 20.36 20.61 30,411,358 20.499 0.12%
2006-01-17 0 82.40 82.40 82.50 82.30 84.50 6,621,451 553,329,358 83.566 20.55 20.55 20.58 20.53 21.08 26,547,722 20.843 -2.14%
2006-01-16 0 84.20 84.10 84.20 83.85 84.25 4,570,005 384,083,828 84.045 21.00 20.98 21.00 20.91 21.01 18,322,755 20.962 -0.06%
2006-01-13 0 84.25 84.25 84.30 83.00 84.30 5,917,320 494,233,065 83.523 21.01 21.01 21.03 20.70 21.03 23,724,614 20.832 0.36%
2006-01-12 0 83.95 83.90 83.95 83.30 84.60 5,654,240 474,642,687 83.945 20.94 20.93 20.94 20.78 21.10 22,669,834 20.937 0.12%
2006-01-11 0 83.85 83.75 83.80 83.75 84.50 8,175,816 688,299,392 84.187 20.91 20.89 20.90 20.89 21.08 32,779,717 20.998 -0.18%
2006-01-10 0 84.00 84.15 84.25 83.75 84.85 10,422,334 878,620,388 84.302 20.95 20.99 21.01 20.89 21.16 41,786,797 21.026 -0.18%
2006-01-09 0 84.15 84.15 84.25 84.00 84.65 9,776,303 824,237,125 84.310 20.99 20.99 21.01 20.95 21.11 39,196,632 21.028 1.02%
2006-01-06 0 83.30 83.30 83.35 82.80 83.40 4,154,842 345,442,533 83.142 20.78 20.78 20.79 20.65 20.80 16,658,221 20.737 0.42%
2006-01-05 0 82.95 82.95 83.00 82.70 84.25 7,483,428 624,434,066 83.442 20.69 20.69 20.70 20.63 21.01 30,003,691 20.812 0.73%
2006-01-04 0 82.35 82.35 82.45 80.70 82.70 9,415,918 770,140,624 81.791 20.54 20.54 20.56 20.13 20.63 37,751,722 20.400 3.13%
2006-01-03 0 79.85 79.80 79.90 79.50 80.25 4,181,344 334,134,958 79.911 19.92 19.90 19.93 19.83 20.02 16,764,476 19.931 0.38%
2005-12-30 0 79.55 79.65 79.70 78.85 80.20 7,508,611 597,874,102 79.625 19.84 19.87 19.88 19.67 20.00 30,104,658 19.860 -1.06%
2005-12-29 0 80.40 80.35 80.40 80.30 80.95 3,145,493 253,645,150 80.638 20.05 20.04 20.05 20.03 20.19 12,611,386 20.112 -0.37%
2005-12-28 0 80.70 80.70 80.75 80.30 81.00 3,728,116 300,786,555 80.681 20.13 20.13 20.14 20.03 20.20 14,947,326 20.123 -0.31%
2005-12-23 0 80.95 80.90 80.95 80.70 81.00 1,538,304 124,356,838 80.840 20.19 20.18 20.19 20.13 20.20 6,167,601 20.163 0.19%
2005-12-22 0 80.80 80.80 81.00 80.35 81.35 4,450,876 359,215,576 80.707 20.15 20.15 20.20 20.04 20.29 17,845,125 20.130 -0.19%
2005-12-21 0 80.95 80.95 81.00 80.70 81.55 4,015,566 325,377,136 81.029 20.19 20.19 20.20 20.13 20.34 16,099,814 20.210 0.00%
2005-12-20 0 80.95 80.75 80.80 80.55 81.30 2,726,950 220,658,709 80.918 20.19 20.14 20.15 20.09 20.28 10,933,300 20.182 -0.31%
2005-12-19 0 81.20 81.20 81.25 80.50 81.45 3,539,213 286,770,054 81.027 20.25 20.25 20.27 20.08 20.32 14,189,948 20.209 1.37%
2005-12-16 0 80.10 80.10 80.35 79.95 81.45 4,596,809 369,519,879 80.386 19.98 19.98 20.04 19.94 20.32 18,430,221 20.050 -0.99%
2005-12-15 0 80.90 80.70 80.85 80.65 81.45 4,677,438 379,134,028 81.056 20.18 20.13 20.17 20.12 20.32 18,753,491 20.217 0.31%
2005-12-14 0 80.65 80.60 80.65 80.10 80.90 7,567,444 608,533,423 80.415 20.12 20.10 20.12 19.98 20.18 30,340,540 20.057 0.37%
2005-12-13 0 80.35 80.35 80.55 79.70 80.85 5,073,960 406,755,580 80.165 20.04 20.04 20.09 19.88 20.17 20,343,287 19.995 0.50%
2005-12-12 0 79.95 79.85 80.00 79.75 81.30 2,917,164 233,971,578 80.205 19.94 19.92 19.95 19.89 20.28 11,695,935 20.005 0.95%
2005-12-09 0 79.20 79.30 79.50 79.05 80.30 5,394,781 429,926,447 79.693 19.75 19.78 19.83 19.72 20.03 21,629,571 19.877 -0.38%
2005-12-08 0 79.50 79.35 79.50 79.35 80.95 5,449,283 436,022,601 80.015 19.83 19.79 19.83 19.79 20.19 21,848,089 19.957 -1.97%
2005-12-07 0 81.10 81.15 81.20 80.00 81.25 4,707,310 380,029,625 80.732 20.23 20.24 20.25 19.95 20.27 18,873,259 20.136 0.56%
2005-12-06 0 80.65 80.60 80.75 80.60 81.55 4,944,287 400,650,284 81.033 20.12 20.10 20.14 20.10 20.34 19,823,383 20.211 -0.80%
2005-12-05 0 81.30 81.15 81.20 81.05 81.75 3,995,928 325,173,025 81.376 20.28 20.24 20.25 20.22 20.39 16,021,079 20.297 -0.18%
2005-12-02 0 81.45 81.35 81.55 81.10 82.55 5,560,930 454,853,235 81.794 20.32 20.29 20.34 20.23 20.59 22,295,721 20.401 -0.06%
2005-12-01 0 81.50 81.60 81.65 80.05 82.00 7,212,101 583,403,583 80.892 20.33 20.35 20.36 19.97 20.45 28,915,845 20.176 0.99%
2005-11-30 0 80.70 80.65 80.70 80.60 82.85 7,059,904 577,209,047 81.759 20.13 20.12 20.13 20.10 20.66 28,305,634 20.392 -2.12%
2005-11-29 0 82.45 82.40 82.50 81.90 82.90 6,445,781 530,352,935 82.279 20.56 20.55 20.58 20.43 20.68 25,843,400 20.522 -0.66%
2005-11-28 0 83.00 83.00 83.10 82.15 83.10 5,252,470 434,660,236 82.753 20.70 20.70 20.73 20.49 20.73 21,058,997 20.640 0.79%
2005-11-25 0 82.35 82.30 82.40 81.75 82.80 6,277,407 517,635,807 82.460 20.54 20.53 20.55 20.39 20.65 25,168,329 20.567 0.49%
2005-11-24 0 81.95 81.90 81.95 81.25 82.50 8,255,725 675,194,419 81.785 20.44 20.43 20.44 20.27 20.58 33,100,101 20.399 0.92%
2005-11-23 0 81.20 81.20 81.45 79.70 81.80 10,379,966 840,517,356 80.975 20.25 20.25 20.32 19.88 20.40 41,616,929 20.197 2.85%
2005-11-22 0 78.95 78.95 79.00 78.50 79.20 3,747,149 295,313,522 78.810 19.69 19.69 19.70 19.58 19.75 15,023,636 19.657 0.13%
2005-11-21 0 78.85 78.85 78.90 78.50 79.55 4,830,201 381,483,590 78.979 19.67 19.67 19.68 19.58 19.84 19,365,972 19.699 -0.32%
2005-11-18 0 79.10 79.10 79.15 78.60 79.45 7,058,693 557,368,273 78.962 19.73 19.73 19.74 19.60 19.82 28,300,779 19.694 1.02%
2005-11-17 0 78.30 78.30 78.40 77.00 78.45 6,902,929 535,672,268 77.601 19.53 19.53 19.55 19.21 19.57 27,676,266 19.355 0.84%
2005-11-16 0 77.65 77.65 77.70 77.15 78.60 9,352,422 726,729,115 77.705 19.37 19.37 19.38 19.24 19.60 37,497,144 19.381 -0.89%
2005-11-15 0 78.35 78.25 78.35 77.55 78.75 3,631,628 283,990,761 78.199 19.54 19.52 19.54 19.34 19.64 14,560,472 19.504 0.06%
2005-11-14 0 78.30 78.35 78.40 77.40 79.60 6,014,708 471,747,103 78.432 19.53 19.54 19.55 19.30 19.85 24,115,076 19.562 -1.14%
2005-11-11 0 79.20 79.20 79.25 79.00 79.75 4,670,417 370,582,156 79.347 19.75 19.75 19.77 19.70 19.89 18,725,342 19.790 0.57%
2005-11-10 0 78.75 78.75 78.80 77.50 78.95 5,363,269 421,166,859 78.528 19.64 19.64 19.65 19.33 19.69 21,503,229 19.586 0.06%
2005-11-09 0 78.70 78.65 78.70 77.55 79.25 7,644,071 600,708,594 78.585 19.63 19.62 19.63 19.34 19.77 30,647,765 19.600 1.42%
2005-11-08 0 77.60 77.50 77.60 76.85 77.75 6,567,436 507,888,884 77.334 19.35 19.33 19.35 19.17 19.39 26,331,157 19.289 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 19.32 19.30 19.32 19.22 19.93 75,830,863 19.366 -3.61%
2005-11-04 0 80.35 80.20 80.40 80.10 81.70 11,772,120 948,325,376 80.557 20.04 20.00 20.05 19.98 20.38 47,198,563 20.092 -1.71%
2005-11-03 0 81.75 81.65 81.75 80.75 82.35 4,522,317 369,072,614 81.611 20.39 20.36 20.39 20.14 20.54 18,131,557 20.355 -0.49%
2005-11-02 0 82.15 82.35 82.40 81.80 82.65 4,243,279 348,763,833 82.192 20.49 20.54 20.55 20.40 20.61 17,012,796 20.500 0.06%
2005-11-01 0 82.10 82.20 82.30 81.05 82.25 6,096,066 497,378,147 81.590 20.48 20.50 20.53 20.22 20.51 24,441,269 20.350 1.80%
2005-10-31 0 80.65 80.70 80.75 79.65 80.75 6,270,111 502,396,662 80.126 20.12 20.13 20.14 19.87 20.14 25,139,077 19.985 1.32%
2005-10-28 0 79.60 79.50 79.55 79.20 80.20 6,989,589 557,371,739 79.743 19.85 19.83 19.84 19.75 20.00 28,023,717 19.889 -1.24%
2005-10-27 0 80.60 80.65 80.70 80.40 82.00 5,838,639 473,630,919 81.120 20.10 20.12 20.13 20.05 20.45 23,409,154 20.233 -0.92%
2005-10-26 0 81.35 81.30 81.65 80.80 81.85 3,669,637 299,039,723 81.490 20.29 20.28 20.36 20.15 20.41 14,712,863 20.325 -0.18%
2005-10-25 0 81.50 81.60 81.75 81.35 82.90 6,136,004 503,663,832 82.083 20.33 20.35 20.39 20.29 20.68 24,601,395 20.473 -0.49%
2005-10-24 0 81.90 81.75 81.80 80.80 82.85 5,287,858 432,326,510 81.758 20.43 20.39 20.40 20.15 20.66 21,200,880 20.392 -0.43%
2005-10-21 0 82.25 82.30 82.35 80.35 82.35 6,521,058 531,140,118 81.450 20.51 20.53 20.54 20.04 20.54 26,145,211 20.315 1.17%
2005-10-20 0 81.30 81.50 81.55 81.10 82.55 6,154,781 505,841,395 82.187 20.28 20.33 20.34 20.23 20.59 24,676,678 20.499 -0.31%
2005-10-19 0 81.55 81.40 81.45 81.05 81.70 5,708,570 464,962,686 81.450 20.34 20.30 20.32 20.22 20.38 22,887,662 20.315 -0.67%
2005-10-18 0 82.10 82.10 82.15 81.20 82.60 6,884,254 563,133,822 81.800 20.48 20.48 20.49 20.25 20.60 27,601,392 20.402 1.11%
2005-10-17 0 81.20 81.15 81.35 80.65 81.85 6,689,947 540,496,391 80.792 20.25 20.24 20.29 20.12 20.41 26,822,347 20.151 0.93%
2005-10-14 0 80.45 80.35 80.45 79.45 81.55 10,588,192 852,209,000 80.487 20.07 20.04 20.07 19.82 20.34 42,451,780 20.075 -1.17%
2005-10-13 0 81.40 81.40 81.45 80.55 81.70 6,916,399 561,741,540 81.219 20.30 20.30 20.32 20.09 20.38 27,730,272 20.257 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 20.25 20.23 20.27 20.19 20.98 53,415,904 20.544 -2.75%
2005-10-10 0 83.50 83.45 83.55 83.20 84.05 6,161,442 514,833,247 83.557 20.83 20.81 20.84 20.75 20.96 24,703,385 20.841 -0.06%
2005-10-07 0 83.55 83.55 83.70 83.30 84.05 6,383,630 533,624,461 83.593 20.84 20.84 20.88 20.78 20.96 25,594,214 20.849 -0.24%
2005-10-06 0 83.75 83.60 83.75 83.40 84.35 9,190,232 770,634,223 83.854 20.89 20.85 20.89 20.80 21.04 36,846,867 20.915 -2.16%
2005-10-05 0 85.60 85.60 85.75 85.50 86.90 8,413,589 723,456,992 85.987 21.35 21.35 21.39 21.33 21.67 33,733,033 21.447 -1.78%
2005-10-04 0 87.15 87.10 87.15 87.10 88.20 4,526,664 397,356,467 87.781 21.74 21.72 21.74 21.72 22.00 18,148,986 21.894 -0.03%
2005-10-03 0 87.60 87.35 87.40 87.40 88.20 3,519,809 309,002,368 87.790 21.74 21.68 21.69 21.69 21.89 14,180,137 21.791 0.00%
2005-09-30 0 87.60 87.60 87.70 87.25 88.20 7,291,090 640,319,524 87.822 21.74 21.74 21.77 21.66 21.89 29,373,371 21.799 0.29%
2005-09-29 0 87.35 87.35 87.40 86.30 87.70 6,577,723 573,615,180 87.206 21.68 21.68 21.69 21.42 21.77 26,499,453 21.646 1.16%
2005-09-28 0 86.35 86.30 86.40 85.20 86.55 6,126,318 527,338,808 86.078 21.43 21.42 21.45 21.15 21.48 24,680,893 21.366 0.99%
2005-09-27 0 85.50 85.45 85.50 85.05 86.80 6,706,531 576,261,204 85.925 21.22 21.21 21.22 21.11 21.55 27,018,378 21.328 -1.21%
2005-09-26 0 86.55 86.40 86.45 85.50 86.65 6,107,194 525,403,194 86.030 21.48 21.45 21.46 21.22 21.51 24,603,849 21.355 1.35%
2005-09-23 0 85.40 85.35 85.45 84.55 85.55 4,816,506 409,819,553 85.086 21.20 21.19 21.21 20.99 21.24 19,404,097 21.120 0.06%
2005-09-22 0 85.35 85.55 85.60 84.00 85.50 6,778,465 574,654,627 84.777 21.19 21.24 21.25 20.85 21.22 27,308,176 21.043 0.71%
2005-09-21 0 84.75 84.65 84.75 83.95 85.25 7,258,335 614,251,730 84.627 21.04 21.01 21.04 20.84 21.16 29,241,412 21.006 0.30%
2005-09-20 0 84.50 84.55 84.60 81.75 84.70 9,327,414 778,914,316 83.508 20.97 20.99 21.00 20.29 21.02 37,577,042 20.728 1.99%
2005-09-16 0 82.85 82.80 82.90 82.50 84.30 8,205,021 680,467,328 82.933 20.57 20.55 20.58 20.48 20.93 33,055,295 20.586 -1.49%
2005-09-15 0 84.10 84.00 84.25 83.30 85.50 5,203,216 439,056,593 84.382 20.88 20.85 20.91 20.68 21.22 20,962,023 20.945 -1.41%
2005-09-14 0 85.30 85.20 85.30 84.00 85.45 5,018,532 425,720,456 84.830 21.17 21.15 21.17 20.85 21.21 20,217,993 21.057 0.95%
2005-09-13 0 84.50 84.65 84.75 84.45 86.00 2,789,430 238,042,528 85.337 20.97 21.01 21.04 20.96 21.35 11,237,684 21.183 -1.69%
2005-09-12 0 85.95 85.85 85.90 85.65 86.50 2,261,538 194,602,023 86.049 21.33 21.31 21.32 21.26 21.47 9,110,983 21.359 0.23%
2005-09-09 0 85.75 85.65 85.75 84.65 85.90 3,935,196 335,505,410 85.258 21.28 21.26 21.28 21.01 21.32 15,853,593 21.163 1.18%
2005-09-08 0 84.75 84.70 84.75 84.35 85.80 4,704,843 400,168,095 85.055 21.04 21.02 21.04 20.94 21.30 18,954,244 21.112 -0.41%
2005-09-07 0 85.10 85.05 85.10 85.00 86.65 5,591,429 481,144,429 86.050 21.12 21.11 21.12 21.10 21.51 22,526,004 21.360 -0.87%
2005-09-06 0 85.85 85.85 85.90 84.20 87.45 7,534,500 645,956,730 85.733 21.31 21.31 21.32 20.90 21.71 30,353,989 21.281 -0.92%
2005-09-05 0 86.65 86.60 86.65 86.45 87.45 5,370,144 466,617,746 86.891 21.51 21.50 21.51 21.46 21.71 21,634,520 21.568 -0.86%
2005-09-02 0 87.40 87.35 87.45 86.50 87.85 6,690,025 583,595,765 87.234 21.69 21.68 21.71 21.47 21.81 26,951,881 21.653 1.04%
2005-09-01 0 86.50 86.45 86.50 85.00 86.90 9,043,084 777,792,684 86.010 21.47 21.46 21.47 21.10 21.57 36,431,571 21.349 2.61%
2005-08-31 0 84.30 84.25 84.30 82.60 84.40 5,466,594 456,172,703 83.447 20.93 20.91 20.93 20.50 20.95 22,023,085 20.713 1.02%
2005-08-30 0 83.45 83.30 83.40 83.20 84.20 5,087,940 425,281,715 83.586 20.71 20.68 20.70 20.65 20.90 20,497,614 20.748 0.60%
2005-08-29 0 82.95 82.90 83.00 82.30 83.25 5,257,270 436,256,688 82.982 20.59 20.58 20.60 20.43 20.66 21,179,788 20.598 -1.01%
2005-08-26 0 83.80 83.75 83.80 81.70 84.15 10,114,972 837,636,383 82.812 20.80 20.79 20.80 20.28 20.89 40,749,851 20.556 3.27%
2005-08-25 0 81.15 81.20 81.30 80.05 82.50 7,491,100 609,921,491 81.419 20.14 20.16 20.18 19.87 20.48 30,179,145 20.210 0.12%
2005-08-24 0 81.05 81.05 81.10 80.55 82.00 10,856,969 881,974,256 81.236 20.12 20.12 20.13 19.99 20.35 43,739,109 20.164 -1.34%
2005-08-23 0 82.15 82.10 82.15 81.55 85.00 8,911,778 739,175,766 82.944 20.39 20.38 20.39 20.24 21.10 35,902,583 20.588 -3.35%
2005-08-22 0 85.00 84.95 85.00 83.95 85.20 6,171,218 522,366,770 84.646 21.10 21.09 21.10 20.84 21.15 24,861,780 21.011 0.47%
2005-08-19 0 84.60 84.55 84.65 84.15 86.35 8,718,841 741,680,555 85.066 21.00 20.99 21.01 20.89 21.43 35,125,304 21.115 -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 21.35 21.30 21.32 21.04 22.24 74,191,410 21.750 -3.04%
2005-08-17 0 88.70 88.65 88.75 85.85 89.15 10,405,038 909,898,405 87.448 22.02 22.00 22.03 21.31 22.13 41,918,430 21.706 2.25%
2005-08-16 0 86.75 86.65 86.90 86.10 87.30 6,535,921 566,021,071 86.602 21.53 21.51 21.57 21.37 21.67 26,331,047 21.496 0.12%
2005-08-15 0 86.65 86.55 86.60 86.25 87.05 4,526,193 392,115,952 86.633 21.51 21.48 21.50 21.41 21.61 18,234,523 21.504 -0.35%
2005-08-12 0 86.95 86.85 87.00 86.45 87.65 4,627,248 402,379,679 86.959 21.58 21.56 21.60 21.46 21.76 18,641,640 21.585 -0.23%
2005-08-11 0 87.15 87.15 87.20 86.95 88.45 6,015,781 528,015,098 87.772 21.63 21.63 21.64 21.58 21.96 24,235,576 21.787 -0.51%
2005-08-10 0 87.60 87.55 87.60 85.90 87.60 3,714,062 322,031,820 86.706 21.74 21.73 21.74 21.32 21.74 14,962,718 21.522 2.34%
2005-08-09 0 85.60 85.65 85.75 85.30 87.50 4,707,098 407,722,773 86.619 21.25 21.26 21.28 21.17 21.72 18,963,329 21.501 -1.72%
2005-08-08 0 87.10 87.00 87.10 86.20 87.50 5,875,655 510,660,931 86.911 21.62 21.60 21.62 21.40 21.72 23,671,056 21.573 0.69%
2005-08-05 0 86.50 86.50 86.55 85.90 86.75 8,610,824 744,605,484 86.473 21.47 21.47 21.48 21.32 21.53 34,690,140 21.464 -0.92%
2005-08-04 0 87.30 87.30 87.50 87.00 87.80 7,316,175 639,016,543 87.343 21.67 21.67 21.72 21.60 21.79 29,474,430 21.680 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 21.58 21.58 21.60 21.33 21.60 50,567,224 21.391 1.10%
2005-08-02 0 86.00 86.05 86.30 84.90 86.50 11,448,149 982,318,269 85.806 21.35 21.36 21.42 21.07 21.47 46,120,776 21.299 1.65%
2005-08-01 0 84.60 84.55 84.70 83.50 84.80 3,423,446 288,387,718 84.239 21.00 20.99 21.02 20.73 21.05 13,791,923 20.910 0.89%
2005-07-29 0 83.85 83.80 83.85 83.55 84.55 3,764,082 315,981,059 83.946 20.81 20.80 20.81 20.74 20.99 15,164,232 20.837 -0.18%
2005-07-28 0 84.00 83.70 84.05 83.40 84.40 4,055,350 340,497,629 83.963 20.85 20.78 20.86 20.70 20.95 16,337,653 20.841 0.48%
2005-07-27 0 83.60 83.45 83.50 82.90 83.95 5,174,545 432,554,067 83.593 20.75 20.71 20.73 20.58 20.84 20,846,517 20.749 0.48%
2005-07-26 0 83.20 83.00 83.20 82.75 83.85 6,678,918 555,224,281 83.131 20.65 20.60 20.65 20.54 20.81 26,907,134 20.635 -0.89%
2005-07-25 0 83.95 83.85 83.90 83.85 84.90 5,912,735 498,071,657 84.237 20.84 20.81 20.83 20.81 21.07 23,820,438 20.909 -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 20.94 20.91 20.94 20.60 20.97 54,163,812 20.753 2.74%
2005-07-21 0 82.10 82.15 82.30 81.90 83.65 6,039,980 499,127,032 82.637 20.38 20.39 20.43 20.33 20.76 24,333,066 20.512 -1.32%
2005-07-20 0 83.20 83.20 83.30 82.40 83.40 7,423,445 615,569,366 82.922 20.65 20.65 20.68 20.45 20.70 29,906,586 20.583 1.09%
2005-07-19 0 82.30 82.30 82.45 81.90 83.10 8,422,002 695,441,228 82.574 20.43 20.43 20.47 20.33 20.63 33,929,439 20.497 -1.20%
2005-07-18 0 83.30 83.10 83.15 81.85 83.45 10,260,733 847,672,352 82.613 20.68 20.63 20.64 20.32 20.71 41,337,073 20.506 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 20.47 20.47 20.48 19.87 20.48 70,489,811 20.216 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 20.04 20.04 20.06 19.86 20.09 95,724,871 19.974 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 19.50 19.50 19.51 18.80 19.55 88,078,905 19.192 3.70%
2005-07-12 0 75.75 75.65 75.70 75.30 76.05 11,182,883 845,592,731 75.615 18.80 18.78 18.79 18.69 18.88 45,052,108 18.769 0.93%
2005-07-11 0 75.05 75.10 75.20 74.40 75.20 7,203,302 537,826,554 74.664 18.63 18.64 18.67 18.47 18.67 29,019,703 18.533 1.28%
2005-07-08 0 74.10 74.00 74.05 74.00 74.95 5,392,433 401,174,452 74.396 18.39 18.37 18.38 18.37 18.60 21,724,315 18.467 -0.54%
2005-07-07 0 74.50 74.50 74.55 74.45 75.70 11,284,624 846,971,255 75.055 18.49 18.49 18.50 18.48 18.79 45,461,989 18.630 -0.60%
2005-07-06 0 74.95 74.90 74.95 74.85 75.25 7,066,183 529,590,569 74.947 18.60 18.59 18.60 18.58 18.68 28,467,296 18.603 0.20%
2005-07-05 0 74.80 74.75 74.90 74.70 75.40 6,665,574 499,447,834 74.929 18.57 18.55 18.59 18.54 18.72 26,853,376 18.599 -0.99%
2005-07-04 0 75.55 75.45 75.50 75.45 76.00 3,627,659 274,340,395 75.625 18.75 18.73 18.74 18.73 18.86 14,614,629 18.772 -0.26%
2005-06-30 0 75.75 75.50 75.75 75.00 76.00 8,422,318 636,862,434 75.616 18.80 18.74 18.80 18.62 18.86 33,930,712 18.769 0.00%
2005-06-29 0 75.75 75.75 76.00 75.75 76.75 7,607,162 579,516,099 76.180 18.80 18.80 18.86 18.80 19.05 30,646,720 18.910 -0.66%
2005-06-28 0 76.25 76.25 76.50 75.75 76.75 7,935,434 605,690,384 76.327 18.93 18.93 18.99 18.80 19.05 31,969,219 18.946 -0.33%
2005-06-27 0 76.50 76.25 76.50 75.25 76.50 8,313,739 631,862,223 76.002 18.99 18.93 18.99 18.68 18.99 33,493,283 18.865 0.99%
2005-06-24 0 75.75 75.75 76.00 74.75 76.00 9,682,262 731,927,226 75.595 18.80 18.80 18.86 18.55 18.86 39,006,606 18.764 1.00%
2005-06-23 0 75.00 74.75 75.00 74.50 75.50 8,218,977 616,436,468 75.002 18.62 18.55 18.62 18.49 18.74 33,111,519 18.617 0.33%
2005-06-22 0 74.75 74.75 75.00 73.75 75.00 13,230,866 985,208,420 74.463 18.55 18.55 18.62 18.31 18.62 53,302,749 18.483 1.36%
2005-06-21 0 73.75 73.75 74.00 72.50 74.00 6,906,000 506,193,672 73.298 18.31 18.31 18.37 18.00 18.37 27,821,972 18.194 0.68%
2005-06-20 0 73.25 73.00 73.25 72.50 73.25 6,295,935 459,334,532 72.957 18.18 18.12 18.18 18.00 18.18 25,364,224 18.110 0.69%
2005-06-17 0 72.75 72.50 72.75 72.00 73.00 4,221,700 306,476,355 72.595 18.06 18.00 18.06 17.87 18.12 17,007,822 18.020 1.04%
2005-06-16 0 72.00 72.00 72.25 71.75 72.50 8,796,711 633,363,036 72.000 17.87 17.87 17.93 17.81 18.00 35,439,017 17.872 -0.69%
2005-06-15 0 72.50 72.50 72.75 72.25 73.25 8,567,925 622,844,750 72.695 18.00 18.00 18.06 17.93 18.18 34,517,314 18.044 -0.68%
2005-06-14 0 73.00 72.75 73.00 72.50 73.00 5,957,256 434,058,615 72.862 18.12 18.06 18.12 18.00 18.12 23,999,799 18.086 0.00%
2005-06-13 0 73.00 72.75 73.00 72.25 73.00 6,156,225 447,032,373 72.615 18.12 18.06 18.12 17.93 18.12 24,801,379 18.024 1.39%
2005-06-10 0 72.00 72.00 72.25 71.75 72.50 4,885,700 352,349,556 72.119 17.87 17.87 17.93 17.81 18.00 19,682,857 17.901 0.35%
2005-06-09 0 71.75 71.50 71.75 71.75 72.50 5,511,568 397,225,958 72.071 17.81 17.75 17.81 17.81 18.00 22,204,270 17.890 -0.35%
2005-06-08 0 72.00 71.75 72.00 71.25 72.75 7,941,193 572,376,038 72.077 17.87 17.81 17.87 17.69 18.06 31,992,420 17.891 1.05%
2005-06-07 0 71.25 71.25 71.50 71.25 71.50 2,313,109 165,168,805 71.406 17.69 17.69 17.75 17.69 17.75 9,318,745 17.724 -0.35%
2005-06-06 0 71.50 71.25 71.50 71.00 71.50 4,116,020 293,226,499 71.240 17.75 17.69 17.75 17.62 17.75 16,582,073 17.683 0.35%
2005-06-03 0 71.25 71.25 71.50 70.75 71.50 3,258,434 232,002,891 71.201 17.69 17.69 17.75 17.56 17.75 13,127,144 17.674 0.35%
2005-06-02 0 71.00 71.00 71.25 70.75 72.25 6,888,600 492,197,436 71.451 17.62 17.62 17.69 17.56 17.93 27,751,873 17.736 -1.05%
2005-06-01 0 71.75 71.50 72.00 70.75 72.00 5,384,580 384,686,026 71.442 17.81 17.75 17.87 17.56 17.87 21,692,678 17.733 1.06%
2005-05-31 0 71.00 71.00 71.25 70.75 72.00 10,134,931 722,946,479 71.332 17.62 17.62 17.69 17.56 17.87 40,830,259 17.706 -0.35%
2005-05-30 0 71.25 71.25 71.50 70.00 71.50 6,106,330 432,429,901 70.817 17.69 17.69 17.75 17.38 17.75 24,600,368 17.578 1.79%
2005-05-27 0 70.00 70.00 70.25 69.50 70.50 3,658,703 256,572,557 70.127 17.38 17.38 17.44 17.25 17.50 14,739,695 17.407 1.08%
2005-05-26 0 69.25 69.00 69.25 69.00 69.50 3,354,694 231,825,223 69.105 17.19 17.13 17.19 17.13 17.25 13,514,944 17.153 0.00%
2005-05-25 0 69.25 69.25 69.50 69.00 70.25 5,678,470 394,869,302 69.538 17.19 17.19 17.25 17.13 17.44 22,876,663 17.261 -1.07%
2005-05-24 0 70.00 70.00 70.25 70.00 70.75 3,498,833 245,652,328 70.210 17.38 17.38 17.44 17.38 17.56 14,095,632 17.428 -0.36%
2005-05-23 0 70.25 70.00 70.50 69.75 70.50 3,485,572 243,826,090 69.953 17.44 17.38 17.50 17.31 17.50 14,042,208 17.364 0.36%
2005-05-20 0 70.00 69.75 70.25 69.75 70.50 3,553,081 248,867,263 70.043 17.38 17.31 17.44 17.31 17.50 14,314,179 17.386 -0.36%
2005-05-19 0 70.25 70.00 70.25 70.00 71.00 7,293,133 513,131,851 70.358 17.44 17.38 17.44 17.38 17.62 29,381,602 17.464 -0.35%
2005-05-18 0 70.50 70.25 70.50 70.25 70.75 5,529,649 389,921,013 70.515 17.50 17.44 17.50 17.44 17.56 22,277,113 17.503 -0.70%
2005-05-17 0 71.00 70.75 71.00 70.75 72.50 6,232,500 443,043,013 71.086 17.62 17.56 17.62 17.56 18.00 25,108,665 17.645 -1.05%
2005-05-13 0 71.75 71.50 71.75 71.25 72.00 2,663,015 190,953,413 71.706 17.81 17.75 17.81 17.69 17.87 10,728,400 17.799 -0.69%
2005-05-12 0 72.25 72.00 72.25 71.75 72.25 3,662,748 264,048,686 72.090 17.93 17.87 17.93 17.81 17.93 14,755,991 17.894 0.70%
2005-05-11 0 71.75 71.75 72.00 71.75 72.50 5,848,533 421,532,616 72.075 17.81 17.81 17.87 17.81 18.00 23,561,790 17.891 -1.37%
2005-05-10 0 72.75 72.50 72.75 72.50 73.50 5,123,842 373,146,344 72.825 18.06 18.00 18.06 18.00 18.24 20,642,252 18.077 -0.45%
2005-05-09 0 74.50 74.25 74.50 74.00 74.50 4,577,814 340,440,797 74.368 18.14 18.08 18.14 18.02 18.14 18,800,838 18.108 0.68%
2005-05-06 0 74.00 74.00 74.25 73.75 74.75 5,090,068 377,742,647 74.212 18.02 18.02 18.08 17.96 18.20 20,904,638 18.070 0.34%
2005-05-05 0 73.75 73.75 74.25 73.75 74.25 6,417,150 474,814,231 73.991 17.96 17.96 18.08 17.96 18.08 26,354,893 18.016 0.34%
2005-05-04 0 73.50 73.50 73.75 73.50 74.00 4,285,977 315,768,186 73.675 17.90 17.90 17.96 17.90 18.02 17,602,279 17.939 0.34%
2005-05-03 0 73.25 73.25 73.50 73.25 74.25 3,513,084 258,981,886 73.719 17.84 17.84 17.90 17.84 18.08 14,428,049 17.950 -0.34%
2005-04-29 0 73.50 73.25 73.50 72.75 73.75 4,782,941 350,128,005 73.203 17.90 17.84 17.90 17.71 17.96 19,643,284 17.824 0.34%
2005-04-28 0 73.25 73.25 73.50 73.00 74.00 5,907,631 434,461,679 73.542 17.84 17.84 17.90 17.77 18.02 24,262,326 17.907 0.00%
2005-04-27 0 73.25 73.00 73.25 72.50 73.50 4,972,110 363,107,263 73.029 17.84 17.77 17.84 17.65 17.90 20,420,191 17.782 0.34%
2005-04-26 0 73.00 73.00 73.25 72.25 73.25 7,783,587 567,550,042 72.916 17.77 17.77 17.84 17.59 17.84 31,966,777 17.754 1.04%
2005-04-25 0 72.25 72.00 72.25 71.75 72.50 5,248,730 378,881,842 72.185 17.59 17.53 17.59 17.47 17.65 21,556,255 17.576 0.35%
2005-04-22 0 72.00 71.75 72.00 71.50 72.25 4,403,918 316,252,051 71.812 17.53 17.47 17.53 17.41 17.59 18,086,657 17.485 1.41%
2005-04-21 0 71.00 70.75 71.00 70.25 71.50 6,079,720 430,968,790 70.886 17.29 17.23 17.29 17.11 17.41 24,969,086 17.260 0.35%
2005-04-20 0 70.75 70.50 70.75 70.50 71.50 3,194,945 226,758,150 70.974 17.23 17.17 17.23 17.17 17.41 13,121,469 17.281 0.00%
2005-04-19 0 70.75 70.75 71.00 70.75 71.25 3,990,822 283,122,859 70.943 17.23 17.23 17.29 17.23 17.35 16,390,093 17.274 0.35%
2005-04-18 0 70.50 70.50 70.75 70.00 71.00 6,801,699 480,981,816 70.715 17.17 17.17 17.23 17.04 17.29 27,934,216 17.218 -2.08%
2005-04-15 0 72.00 71.75 72.00 71.50 72.50 6,631,488 477,650,439 72.028 17.53 17.47 17.53 17.41 17.65 27,235,168 17.538 -0.69%
2005-04-14 0 72.50 72.25 72.50 71.75 72.75 7,009,283 507,682,748 72.430 17.65 17.59 17.65 17.47 17.71 28,786,752 17.636 0.69%
2005-04-13 0 72.00 72.00 72.25 71.00 72.25 4,114,619 295,072,948 71.713 17.53 17.53 17.59 17.29 17.59 16,898,521 17.461 1.41%
2005-04-12 0 71.00 71.00 71.25 70.75 71.25 2,069,631 146,987,450 71.021 17.29 17.29 17.35 17.23 17.35 8,499,864 17.293 -0.35%
2005-04-11 0 71.25 71.00 71.25 70.75 71.50 3,615,212 257,059,190 71.105 17.35 17.29 17.35 17.23 17.41 14,847,483 17.313 0.00%
2005-04-08 0 71.25 71.00 71.25 70.50 71.25 3,869,835 274,484,617 70.929 17.35 17.29 17.35 17.17 17.35 15,893,206 17.271 1.06%
2005-04-07 0 70.50 70.50 70.75 70.25 70.75 4,066,584 286,259,938 70.393 17.17 17.17 17.23 17.11 17.23 16,701,244 17.140 0.36%
2005-04-06 0 70.25 70.00 70.25 70.25 71.25 7,963,206 563,118,804 70.715 17.11 17.04 17.11 17.11 17.35 32,704,463 17.218 0.36%
2005-04-04 0 70.00 70.00 70.25 68.75 70.50 6,008,660 419,982,441 69.896 17.04 17.04 17.11 16.74 17.17 24,677,247 17.019 1.08%
2005-04-01 0 69.25 69.25 69.50 68.50 69.75 6,054,700 418,663,768 69.147 16.86 16.86 16.92 16.68 16.98 24,866,330 16.837 0.00%
2005-03-31 0 69.25 69.00 69.25 68.75 70.00 8,170,782 565,369,674 69.194 16.86 16.80 16.86 16.74 17.04 33,556,967 16.848 1.09%
2005-03-30 0 68.50 68.50 68.75 68.00 69.00 6,351,850 435,084,979 68.497 16.68 16.68 16.74 16.56 16.80 26,086,710 16.678 0.37%
2005-03-29 0 68.25 68.00 68.25 68.00 69.50 8,508,587 582,804,074 68.496 16.62 16.56 16.62 16.56 16.92 34,944,314 16.678 -1.44%
2005-03-24 0 69.25 69.00 69.25 69.00 70.00 4,542,128 315,529,952 69.467 16.86 16.80 16.86 16.80 17.04 18,654,278 16.915 -0.72%
2005-03-23 0 69.75 69.75 70.00 69.50 70.25 6,048,813 422,544,316 69.856 16.98 16.98 17.04 16.92 17.11 24,842,153 17.009 -1.41%
2005-03-22 0 70.75 70.75 71.00 70.75 71.50 3,427,733 243,824,350 71.133 17.23 17.23 17.29 17.23 17.41 14,077,517 17.320 -1.05%
2005-03-21 0 71.50 71.25 71.50 71.25 72.00 3,813,613 272,718,124 71.512 17.41 17.35 17.41 17.35 17.53 15,662,305 17.412 0.00%
2005-03-18 0 71.50 71.50 71.75 71.25 72.25 7,188,272 515,743,786 71.748 17.41 17.41 17.47 17.35 17.59 29,521,850 17.470 0.00%
2005-03-17 0 71.50 71.50 71.75 70.25 71.75 5,831,823 415,242,382 71.203 17.41 17.41 17.47 17.11 17.47 23,950,986 17.337 0.70%
2005-03-16 0 71.00 71.00 71.25 69.25 71.25 4,821,617 340,130,892 70.543 17.29 17.29 17.35 16.86 17.35 19,802,124 17.176 1.07%
2005-03-15 0 70.25 70.00 70.25 70.00 71.00 3,588,354 252,320,267 70.316 17.11 17.04 17.11 17.04 17.29 14,737,179 17.121 -0.71%
2005-03-14 0 70.75 70.50 70.75 70.50 71.25 3,088,301 218,889,574 70.877 17.23 17.17 17.23 17.17 17.35 12,683,488 17.258 -0.35%
2005-03-11 0 71.00 71.00 71.25 70.50 71.50 3,813,207 270,196,736 70.858 17.29 17.29 17.35 17.17 17.41 15,660,638 17.253 0.35%
2005-03-10 0 70.75 70.50 70.75 70.00 71.00 6,741,886 475,825,852 70.578 17.23 17.17 17.23 17.04 17.29 27,688,567 17.185 -0.70%
2005-03-09 0 71.25 71.00 71.25 70.50 71.75 6,866,050 489,133,409 71.239 17.35 17.29 17.35 17.17 17.47 28,198,502 17.346 0.71%
2005-03-08 0 70.75 70.50 70.75 69.25 70.75 9,063,797 634,493,381 70.003 17.23 17.17 17.23 16.86 17.23 37,224,532 17.045 1.07%
2005-03-07 0 70.00 70.00 70.25 70.00 71.25 5,812,185 410,726,943 70.667 17.04 17.04 17.11 17.04 17.35 23,870,334 17.207 -0.71%
2005-03-04 0 70.50 70.50 70.75 70.25 71.75 8,236,585 583,491,463 70.841 17.17 17.17 17.23 17.11 17.47 33,827,216 17.249 -1.05%
2005-03-03 0 71.25 71.25 71.50 71.25 72.00 8,505,954 608,588,137 71.548 17.35 17.35 17.41 17.35 17.53 34,933,500 17.421 -0.70%
2005-03-02 0 71.75 71.75 72.00 71.75 74.50 7,960,913 577,907,137 72.593 17.47 17.47 17.53 17.47 18.14 32,695,046 17.676 -2.71%
2005-03-01 0 73.75 73.50 73.75 73.00 74.25 5,213,244 383,898,763 73.639 17.96 17.90 17.96 17.77 18.08 21,410,515 17.930 -0.67%
2005-02-28 0 74.25 74.25 74.50 74.00 75.00 3,529,206 262,827,633 74.472 18.08 18.08 18.14 18.02 18.26 14,494,261 18.133 0.00%
2005-02-25 0 74.25 74.00 74.25 74.00 75.00 6,602,400 491,227,766 74.401 18.08 18.02 18.08 18.02 18.26 27,115,705 18.116 0.68%
2005-02-24 0 73.75 73.75 74.00 73.25 74.00 4,696,829 345,423,679 73.544 17.96 17.96 18.02 17.84 18.02 19,289,627 17.907 0.68%
2005-02-23 0 73.25 73.50 73.75 72.50 73.50 7,555,494 553,228,804 73.222 17.84 17.90 17.96 17.65 17.90 31,030,011 17.829 -1.68%
2005-02-22 0 74.50 74.00 74.25 74.00 75.00 7,768,144 579,676,152 74.622 18.14 18.02 18.08 18.02 18.26 31,903,354 18.170 -0.33%
2005-02-21 0 74.75 74.50 74.75 74.25 74.75 6,046,158 450,632,991 74.532 18.20 18.14 18.20 18.08 18.20 24,831,249 18.148 0.00%
2005-02-18 0 74.75 74.50 74.75 72.50 74.75 5,545,196 408,611,111 73.687 18.20 18.14 18.20 17.65 18.20 22,773,825 17.942 2.05%
2005-02-17 0 73.25 73.00 73.25 73.00 74.00 4,627,440 339,581,806 73.384 17.84 17.77 17.84 17.77 18.02 19,004,650 17.868 -0.34%
2005-02-16 0 73.50 73.25 73.50 73.25 73.75 3,711,449 272,721,802 73.481 17.90 17.84 17.90 17.84 17.96 15,242,723 17.892 0.00%
2005-02-15 0 73.50 73.50 73.75 73.25 74.25 3,775,790 278,200,400 73.680 17.90 17.90 17.96 17.84 18.08 15,506,968 17.940 -0.34%
2005-02-14 0 73.75 73.75 74.00 72.75 74.25 11,477,620 843,942,218 73.529 17.96 17.96 18.02 17.71 18.08 47,137,974 17.904 2.08%
2005-02-08 0 72.25 72.25 72.50 72.00 72.50 2,283,200 164,724,709 72.146 17.59 17.59 17.65 17.53 17.65 9,376,981 17.567 0.70%
2005-02-07 0 71.75 71.75 72.00 71.50 72.50 5,304,800 380,341,197 71.698 17.47 17.47 17.53 17.41 17.65 21,786,531 17.458 1.77%
2005-02-04 0 70.50 70.50 70.75 70.00 71.25 5,601,646 395,794,603 70.657 17.17 17.17 17.23 17.04 17.35 23,005,662 17.204 0.36%
2005-02-03 0 70.25 70.25 70.50 70.00 70.50 6,091,209 427,693,053 70.215 17.11 17.11 17.17 17.04 17.17 25,016,271 17.097 -0.35%
2005-02-02 0 70.50 70.25 70.50 70.00 71.25 9,025,827 637,229,495 70.601 17.17 17.11 17.17 17.04 17.35 37,068,591 17.191 -0.70%
2005-02-01 0 71.00 70.75 71.00 70.75 72.00 7,892,535 563,559,339 71.404 17.29 17.23 17.29 17.23 17.53 32,414,221 17.386 -0.70%
2005-01-31 0 71.50 71.50 71.75 71.00 72.00 4,499,163 322,534,994 71.688 17.41 17.41 17.47 17.29 17.53 18,477,823 17.455 0.00%
2005-01-28 0 71.50 71.25 71.50 71.00 72.00 4,348,444 310,324,749 71.365 17.41 17.35 17.41 17.29 17.53 17,858,828 17.377 0.00%
2005-01-27 0 71.50 71.25 71.50 71.00 72.25 7,292,961 521,218,879 71.469 17.41 17.35 17.41 17.29 17.59 29,951,802 17.402 0.35%
2005-01-26 0 71.25 71.00 71.25 71.00 72.50 11,002,142 787,581,125 71.584 17.35 17.29 17.35 17.29 17.65 45,185,211 17.430 -0.70%
2005-01-25 0 71.75 71.50 71.75 69.50 71.75 8,754,617 616,675,663 70.440 17.47 17.41 17.47 16.92 17.47 35,954,746 17.151 3.24%
2005-01-24 0 69.50 69.75 70.00 69.50 71.25 10,581,395 742,521,994 70.172 16.92 16.98 17.04 16.92 17.35 43,457,226 17.086 -2.80%
2005-01-21 0 71.50 71.25 71.50 71.25 72.25 4,790,677 343,084,390 71.615 17.41 17.35 17.41 17.35 17.59 19,675,055 17.438 -1.38%
2005-01-20 0 72.50 72.25 72.50 71.50 72.75 8,105,501 585,413,377 72.224 17.65 17.59 17.65 17.41 17.71 33,288,861 17.586 -0.68%
2005-01-19 0 73.00 72.75 73.00 72.00 73.50 8,139,516 593,288,942 72.890 17.77 17.71 17.77 17.53 17.90 33,428,559 17.748 0.69%
2005-01-18 0 72.50 72.25 72.50 71.75 73.00 7,222,200 522,616,902 72.363 17.65 17.59 17.65 17.47 17.77 29,661,191 17.620 -0.68%
2005-01-17 0 73.00 72.75 73.00 72.25 73.00 4,538,017 329,699,642 72.653 17.77 17.71 17.77 17.59 17.77 18,637,394 17.690 0.69%
2005-01-14 0 72.50 72.25 72.50 71.75 73.25 6,399,449 463,723,559 72.463 17.65 17.59 17.65 17.47 17.84 26,282,196 17.644 -0.68%
2005-01-13 0 73.00 73.00 73.25 72.00 73.25 8,220,027 597,554,240 72.695 17.77 17.77 17.84 17.53 17.84 33,759,213 17.700 1.39%
2005-01-12 0 72.00 71.75 72.25 70.75 72.25 7,268,187 519,266,171 71.444 17.53 17.47 17.59 17.23 17.59 29,850,057 17.396 0.35%
2005-01-11 0 71.75 71.75 72.00 71.50 73.25 6,824,249 492,948,810 72.235 17.47 17.47 17.53 17.41 17.84 28,026,827 17.588 -1.03%
2005-01-10 0 72.50 72.25 72.50 71.75 73.00 8,035,101 580,773,627 72.280 17.65 17.59 17.65 17.47 17.77 32,999,732 17.599 0.00%
2005-01-07 0 72.50 72.25 72.50 71.25 74.25 12,942,834 935,849,159 72.306 17.65 17.59 17.65 17.35 18.08 53,155,530 17.606 -2.03%
2005-01-06 0 74.00 73.75 74.00 73.25 74.00 8,162,786 602,285,373 73.784 18.02 17.96 18.02 17.84 18.02 33,524,127 17.966 -0.34%
2005-01-05 0 74.25 74.00 74.25 73.50 75.75 12,913,116 962,374,656 74.527 18.08 18.02 18.08 17.90 18.44 53,033,480 18.147 -2.94%
2005-01-04 0 76.50 76.75 77.00 76.00 77.50 8,169,387 624,767,397 76.477 18.63 18.69 18.75 18.51 18.87 33,551,237 18.621 -1.29%
2005-01-03 0 77.50 77.50 77.75 77.00 77.75 3,652,180 283,095,300 77.514 18.87 18.87 18.93 18.75 18.93 14,999,309 18.874 0.00%
2004-12-31 0 77.50 77.00 77.75 76.75 77.75 2,289,934 176,932,439 77.265 18.87 18.75 18.93 18.69 18.93 9,404,637 18.813 0.65%
2004-12-30 0 77.00 77.00 77.25 76.75 78.00 6,747,559 522,415,335 77.423 18.75 18.75 18.81 18.69 18.99 27,711,865 18.852 0.00%
2004-12-29 0 77.00 77.00 77.25 76.75 77.50 5,808,036 447,993,542 77.133 18.75 18.75 18.81 18.69 18.87 23,853,295 18.781 0.33%
2004-12-28 0 76.75 76.50 76.75 75.50 76.75 4,858,372 370,804,472 76.323 18.69 18.63 18.69 18.38 18.69 19,953,075 18.584 0.66%
2004-12-24 0 76.25 76.00 76.25 75.50 77.00 4,552,636 346,887,912 76.195 18.57 18.51 18.57 18.38 18.75 18,697,434 18.553 -0.65%
2004-12-23 0 76.75 76.50 76.75 74.50 76.75 10,518,267 796,658,049 75.740 18.69 18.63 18.69 18.14 18.69 43,197,962 18.442 2.33%
2004-12-22 0 75.00 74.75 75.00 74.75 75.75 4,078,390 305,354,589 74.871 18.26 18.20 18.26 18.20 18.44 16,749,731 18.230 0.00%
2004-12-21 0 75.00 74.75 75.00 74.25 75.25 4,929,864 368,220,188 74.692 18.26 18.20 18.26 18.08 18.32 20,246,689 18.187 0.33%
2004-12-20 0 74.75 74.50 74.75 73.25 75.00 5,129,760 380,947,100 74.262 18.20 18.14 18.20 17.84 18.26 21,067,651 18.082 1.70%
2004-12-17 0 73.50 73.50 73.75 72.75 74.50 5,168,142 379,925,545 73.513 17.90 17.90 17.96 17.71 18.14 21,225,284 17.900 -0.34%
2004-12-16 0 73.75 73.75 74.00 73.25 75.00 9,342,596 694,523,482 74.339 17.96 17.96 18.02 17.84 18.26 38,369,544 18.101 -0.34%
2004-12-15 0 74.00 74.00 74.25 74.00 75.00 4,750,835 353,567,688 74.422 18.02 18.02 18.08 18.02 18.26 19,511,426 18.121 0.00%
2004-12-14 0 74.00 74.00 74.25 73.25 74.25 7,911,514 583,674,771 73.775 18.02 18.02 18.08 17.84 18.08 32,492,167 17.964 1.72%
2004-12-13 0 72.75 72.50 72.75 71.75 73.00 4,817,508 348,745,254 72.391 17.71 17.65 17.71 17.47 17.77 19,785,249 17.627 0.00%
2004-12-10 0 72.75 72.50 72.75 72.50 74.00 6,575,275 481,297,129 73.198 17.71 17.65 17.71 17.65 18.02 27,004,304 17.823 -0.68%
2004-12-09 0 73.25 73.00 73.50 72.75 73.75 7,623,777 558,943,866 73.316 17.84 17.77 17.90 17.71 17.96 31,310,446 17.852 0.00%
2004-12-08 0 73.25 73.00 73.25 72.75 75.50 11,501,730 852,861,396 74.151 17.84 17.77 17.84 17.71 18.38 47,236,993 18.055 -2.98%
2004-12-07 0 75.50 75.25 75.50 74.50 75.50 4,821,781 361,869,338 75.049 18.38 18.32 18.38 18.14 18.38 19,802,798 18.274 1.00%
2004-12-06 0 74.75 74.75 75.00 74.25 75.25 4,879,879 364,075,573 74.608 18.20 18.20 18.26 18.08 18.32 20,041,403 18.166 0.67%
2004-12-03 0 74.25 74.00 74.25 74.00 75.50 5,013,345 374,736,917 74.748 18.08 18.02 18.08 18.02 18.38 20,589,541 18.200 -1.66%
2004-12-02 0 75.50 75.25 75.50 74.75 76.25 8,781,953 663,492,277 75.552 18.38 18.32 18.38 18.20 18.57 36,067,013 18.396 0.33%
2004-12-01 0 75.25 75.25 75.50 73.75 75.25 7,891,991 588,182,247 74.529 18.32 18.32 18.38 17.96 18.32 32,411,987 18.147 0.33%
2004-11-30 0 75.00 74.75 75.00 74.50 75.75 12,643,052 948,079,597 74.988 18.26 18.20 18.26 18.14 18.44 51,924,341 18.259 0.33%
2004-11-29 0 74.75 74.50 74.75 73.50 75.00 6,541,293 487,309,520 74.497 18.20 18.14 18.20 17.90 18.26 26,864,742 18.139 2.40%
2004-11-26 0 73.00 73.00 73.25 72.75 74.00 6,864,229 503,535,873 73.357 17.77 17.77 17.84 17.71 18.02 28,191,023 17.862 0.00%
2004-11-25 0 73.00 73.00 73.25 72.50 74.25 11,567,015 846,814,258 73.209 17.77 17.77 17.84 17.65 18.08 47,505,115 17.826 -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 17.84 17.77 17.84 17.77 18.20 96,393,634 17.956 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 17.71 17.65 17.71 17.17 17.71 80,133,574 17.536 3.93%
2004-11-22 0 70.00 70.00 70.25 68.25 70.50 8,362,733 581,684,240 69.557 17.04 17.04 17.11 16.62 17.17 34,345,299 16.936 1.08%
2004-11-19 0 69.25 69.00 69.25 68.75 70.00 6,726,833 467,326,838 69.472 16.86 16.80 16.86 16.74 17.04 27,626,745 16.916 0.00%
2004-11-18 0 69.25 69.00 69.25 68.75 70.00 6,788,152 471,428,632 69.449 16.86 16.80 16.86 16.74 17.04 27,878,579 16.910 0.73%
2004-11-17 0 68.75 68.75 69.00 68.00 69.00 5,539,354 379,866,701 68.576 16.74 16.74 16.80 16.56 16.80 22,749,832 16.698 0.73%
2004-11-16 0 68.25 68.00 68.25 68.00 69.50 7,756,422 533,846,596 68.826 16.62 16.56 16.62 16.56 16.92 31,855,212 16.759 -1.44%
2004-11-15 0 69.25 69.00 69.25 69.00 69.75 9,225,601 640,412,275 69.417 16.86 16.80 16.86 16.80 16.98 37,889,052 16.902 1.09%
2004-11-12 0 68.50 68.50 68.75 67.75 68.75 6,624,894 453,068,962 68.389 16.68 16.68 16.74 16.50 16.74 27,208,087 16.652 1.48%
2004-11-11 0 67.50 67.50 67.75 67.00 68.00 4,446,204 300,125,682 67.502 16.44 16.44 16.50 16.31 16.56 18,260,323 16.436 0.00%
2004-11-10 0 67.50 67.75 68.00 66.50 68.00 7,730,509 521,112,092 67.410 16.44 16.50 16.56 16.19 16.56 31,748,789 16.414 1.50%
2004-11-09 0 66.50 66.50 66.75 66.50 67.25 6,588,169 444,197,723 67.424 16.19 16.19 16.25 16.19 16.37 27,057,259 16.417 -0.75%
2004-11-08 0 67.00 67.00 67.25 66.75 67.75 6,209,587 417,969,039 67.310 16.31 16.31 16.37 16.25 16.50 25,502,443 16.389 -0.37%
2004-11-05 0 67.25 67.25 67.50 66.25 67.50 6,148,779 412,245,618 67.045 16.37 16.37 16.44 16.13 16.44 25,252,708 16.325 1.13%
2004-11-04 0 66.50 66.50 66.75 66.25 67.50 4,749,258 316,686,613 66.681 16.19 16.19 16.25 16.13 16.44 19,504,950 16.236 -0.37%
2004-11-03 0 66.75 66.50 66.75 65.75 67.00 6,692,684 444,558,879 66.425 16.25 16.19 16.25 16.01 16.31 27,486,497 16.174 0.75%
2004-11-02 0 66.25 66.25 66.50 65.00 66.50 5,127,546 337,678,093 65.856 16.13 16.13 16.19 15.83 16.19 21,058,558 16.035 2.32%
2004-11-01 0 64.75 64.50 65.00 64.25 65.00 1,997,870 129,111,785 64.625 15.77 15.71 15.83 15.64 15.83 8,205,146 15.735 0.39%
2004-10-29 0 64.50 64.25 64.50 63.75 64.75 5,309,938 341,539,507 64.321 15.71 15.64 15.71 15.52 15.77 21,807,633 15.661 -0.77%
2004-10-28 0 65.00 64.75 65.25 63.50 65.25 6,986,793 450,235,850 64.441 15.83 15.77 15.89 15.46 15.89 28,694,387 15.691 3.17%
2004-10-27 0 63.00 63.00 63.25 62.75 63.50 3,515,418 222,057,795 63.167 15.34 15.34 15.40 15.28 15.46 14,437,634 15.380 0.00%
2004-10-26 0 63.00 62.50 62.75 62.50 63.25 3,184,414 200,370,697 62.922 15.34 15.22 15.28 15.22 15.40 13,078,219 15.321 0.00%
2004-10-25 0 63.00 63.00 63.25 62.50 63.25 8,186,284 514,751,958 62.880 15.34 15.34 15.40 15.22 15.40 33,620,632 15.311 -1.56%
2004-10-21 0 64.00 64.00 64.25 63.50 64.50 4,332,800 277,897,979 64.138 15.58 15.58 15.64 15.46 15.71 17,794,579 15.617 -0.78%
2004-10-20 0 64.50 64.25 64.50 64.25 65.25 4,305,014 278,141,946 64.609 15.71 15.64 15.71 15.64 15.89 17,680,463 15.732 -1.53%
2004-10-19 0 65.50 65.25 65.50 64.75 65.75 4,152,732 270,882,421 65.230 15.95 15.89 15.95 15.77 16.01 17,055,049 15.883 0.77%
2004-10-18 0 65.00 64.75 65.00 64.50 65.75 3,798,987 247,167,411 65.061 15.83 15.77 15.83 15.71 16.01 15,602,237 15.842 -1.14%
2004-10-15 0 65.75 65.75 66.00 64.75 66.00 4,099,639 268,805,910 65.568 16.01 16.01 16.07 15.77 16.07 16,836,999 15.965 0.38%
2004-10-14 0 65.50 65.25 65.50 65.00 65.75 5,160,792 337,756,552 65.447 15.95 15.89 15.95 15.83 16.01 21,195,098 15.936 -1.13%
2004-10-13 0 66.25 66.00 66.25 66.00 68.25 8,872,207 592,603,824 66.793 16.13 16.07 16.13 16.07 16.62 36,437,682 16.263 -1.85%
2004-10-12 0 67.50 67.00 67.25 66.50 68.00 6,295,987 423,398,677 67.249 16.44 16.31 16.37 16.19 16.56 25,857,283 16.374 0.75%
2004-10-11 0 67.00 66.75 67.25 66.25 67.25 3,826,893 255,781,906 66.838 16.31 16.25 16.37 16.13 16.37 15,716,846 16.274 0.37%
2004-10-08 0 66.75 66.75 67.00 66.50 68.25 5,853,330 393,503,922 67.227 16.25 16.25 16.31 16.19 16.62 24,039,315 16.369 -1.48%
2004-10-07 0 67.75 67.50 67.75 67.25 68.00 4,929,100 333,653,694 67.691 16.50 16.44 16.50 16.37 16.56 20,243,551 16.482 -0.37%
2004-10-06 0 68.00 67.75 68.00 68.00 68.75 4,035,357 275,495,720 68.270 16.56 16.50 16.56 16.56 16.74 16,572,996 16.623 -0.73%
2004-10-05 0 68.50 68.50 68.75 67.75 68.75 5,372,190 367,376,275 68.385 16.68 16.68 16.74 16.50 16.74 22,063,298 16.651 0.56%
2004-10-04 0 68.50 68.25 68.50 68.00 69.00 6,203,985 424,806,714 68.473 16.59 16.53 16.59 16.47 16.71 25,621,570 16.580 2.62%
2004-09-30 0 66.75 66.75 67.00 66.00 67.50 4,095,001 273,295,449 66.739 16.16 16.16 16.22 15.98 16.34 16,911,768 16.160 1.91%
2004-09-28 0 65.50 65.50 65.75 65.25 66.25 3,380,710 222,332,196 65.765 15.86 15.86 15.92 15.80 16.04 13,961,849 15.924 -1.13%
2004-09-27 0 66.25 65.75 66.00 65.25 66.50 5,366,817 353,115,518 65.796 16.04 15.92 15.98 15.80 16.10 22,164,186 15.932 -0.38%
2004-09-24 0 66.50 66.50 66.75 66.25 68.50 9,068,449 607,531,298 66.994 16.10 16.10 16.16 16.04 16.59 37,451,397 16.222 -2.92%
2004-09-23 0 68.50 68.50 69.00 68.00 68.75 3,935,711 269,747,446 68.538 16.59 16.59 16.71 16.47 16.65 16,253,923 16.596 -1.44%
2004-09-22 0 69.50 69.25 69.50 68.50 69.75 4,155,321 287,589,421 69.210 16.83 16.77 16.83 16.59 16.89 17,160,881 16.758 0.72%
2004-09-21 0 69.00 68.75 69.00 67.50 69.50 3,420,049 234,713,207 68.629 16.71 16.65 16.71 16.34 16.83 14,124,313 16.618 0.73%
2004-09-20 0 68.50 68.50 68.75 68.00 69.25 2,712,642 185,843,270 68.510 16.59 16.59 16.65 16.47 16.77 11,202,823 16.589 -1.08%
2004-09-17 0 69.25 69.25 69.50 69.00 69.75 2,916,152 202,029,570 69.280 16.77 16.77 16.83 16.71 16.89 12,043,290 16.775 -0.36%
2004-09-16 0 69.50 69.25 69.50 68.25 69.50 3,102,938 213,362,149 68.761 16.83 16.77 16.83 16.53 16.83 12,814,690 16.650 1.46%
2004-09-15 0 68.50 68.25 68.50 68.00 68.75 2,825,902 193,356,334 68.423 16.59 16.53 16.59 16.47 16.65 11,670,571 16.568 -0.72%
2004-09-14 0 69.00 69.00 69.25 68.50 69.25 3,569,054 245,986,092 68.922 16.71 16.71 16.77 16.59 16.77 14,739,682 16.689 0.36%
2004-09-13 0 68.75 68.50 68.75 68.25 69.50 5,226,302 358,807,172 68.654 16.65 16.59 16.65 16.53 16.83 21,583,879 16.624 1.10%
2004-09-10 0 68.00 68.00 68.25 66.50 68.25 3,917,397 263,113,843 67.165 16.47 16.47 16.53 16.10 16.53 16,178,289 16.263 1.12%
2004-09-09 0 67.25 67.00 67.25 66.75 68.25 7,412,026 502,552,936 67.802 16.28 16.22 16.28 16.16 16.53 30,610,607 16.418 -1.82%
2004-09-08 0 68.50 68.25 68.50 68.00 70.00 6,972,210 480,328,189 68.892 16.59 16.53 16.59 16.47 16.95 28,794,230 16.681 -1.79%
2004-09-07 0 69.75 69.50 69.75 69.25 69.75 7,507,036 521,517,001 69.470 16.89 16.83 16.89 16.77 16.89 31,002,984 16.822 1.09%
2004-09-06 0 69.00 69.00 69.25 67.25 69.25 7,938,750 543,176,362 68.421 16.71 16.71 16.77 16.28 16.77 32,785,901 16.567 2.60%
2004-09-03 0 67.25 67.25 67.50 67.00 68.50 5,807,628 393,575,520 67.769 16.28 16.28 16.34 16.22 16.59 23,984,673 16.409 -1.10%
2004-09-02 0 68.00 68.00 68.25 68.00 68.75 6,421,875 438,723,037 68.317 16.47 16.47 16.53 16.47 16.65 26,521,425 16.542 0.00%
2004-09-01 0 68.00 67.75 68.00 67.50 68.25 7,562,108 513,725,385 67.934 16.47 16.40 16.47 16.34 16.53 31,230,424 16.450 1.12%
2004-08-31 0 67.25 67.00 67.25 66.75 67.50 3,451,457 232,026,766 67.226 16.28 16.22 16.28 16.16 16.34 14,254,023 16.278 0.00%
2004-08-30 0 67.25 67.25 67.50 66.75 67.50 4,844,427 325,190,217 67.127 16.28 16.28 16.34 16.16 16.34 20,006,790 16.254 1.13%
2004-08-27 0 66.50 66.50 66.75 66.50 67.25 6,003,605 401,816,494 66.929 16.10 16.10 16.16 16.10 16.28 24,794,030 16.206 -0.37%
2004-08-26 0 66.75 66.50 66.75 66.25 67.75 6,120,978 409,066,201 66.830 16.16 16.10 16.16 16.04 16.40 25,278,763 16.182 0.00%
2004-08-25 0 66.75 66.75 67.00 66.25 67.00 12,477,102 831,201,233 66.618 16.16 16.16 16.22 16.04 16.22 51,528,646 16.131 1.52%
2004-08-24 0 65.75 65.75 66.00 64.00 66.00 15,325,564 996,807,246 65.042 15.92 15.92 15.98 15.50 15.98 63,292,386 15.749 3.54%
2004-08-23 0 63.50 63.50 63.75 62.50 64.00 9,663,135 611,830,214 63.316 15.38 15.38 15.44 15.13 15.50 39,907,365 15.331 2.42%
2004-08-20 0 62.00 62.00 62.25 61.25 62.25 7,586,280 469,963,553 61.949 15.01 15.01 15.07 14.83 15.07 31,330,251 15.000 0.81%
2004-08-19 0 61.50 61.50 61.75 61.00 62.00 4,090,441 252,076,168 61.626 14.89 14.89 14.95 14.77 15.01 16,892,936 14.922 1.23%
2004-08-18 0 60.75 60.50 61.00 60.50 61.00 2,224,400 135,314,208 60.832 14.71 14.65 14.77 14.65 14.77 9,186,454 14.730 -0.41%
2004-08-17 0 61.00 60.75 61.00 60.50 61.50 2,799,079 170,487,030 60.908 14.77 14.71 14.77 14.65 14.89 11,559,796 14.748 0.83%
2004-08-16 0 60.50 60.25 60.50 60.25 61.25 3,982,411 241,613,209 60.670 14.65 14.59 14.65 14.59 14.83 16,446,788 14.691 -1.22%
2004-08-13 0 61.25 61.00 61.25 60.25 61.25 4,267,969 259,438,970 60.787 14.83 14.77 14.83 14.59 14.83 17,626,101 14.719 1.24%
2004-08-12 0 60.50 60.75 61.00 60.00 61.25 3,597,946 218,881,396 60.835 14.65 14.71 14.77 14.53 14.83 14,859,002 14.731 0.41%
2004-08-11 0 60.25 60.25 60.50 60.25 61.25 4,835,129 293,987,578 60.802 14.59 14.59 14.65 14.59 14.83 19,968,391 14.723 -0.82%
2004-08-10 0 60.75 60.75 61.00 60.25 62.00 4,698,244 286,967,820 61.080 14.71 14.71 14.77 14.59 15.01 19,403,075 14.790 -1.22%
2004-08-09 0 61.50 61.25 61.50 60.00 61.75 6,191,822 378,678,041 61.158 14.89 14.83 14.89 14.53 14.95 25,571,339 14.809 0.82%
2004-08-06 0 61.00 61.00 61.25 59.25 61.25 9,220,393 556,803,800 60.388 14.77 14.77 14.83 14.35 14.83 38,078,904 14.622 2.09%
2004-08-05 0 59.75 59.75 60.00 58.75 60.00 4,565,490 271,283,913 59.421 14.47 14.47 14.53 14.23 14.53 18,854,820 14.388 2.14%
2004-08-04 0 58.50 58.25 58.50 57.25 59.00 3,511,642 203,597,456 57.978 14.17 14.10 14.17 13.86 14.29 14,502,579 14.039 0.86%
2004-08-03 0 58.00 57.50 57.75 57.50 58.25 1,987,470 114,979,828 57.852 14.04 13.92 13.98 13.92 14.10 8,207,967 14.008 0.87%
2004-08-02 0 57.50 57.25 57.50 56.75 58.25 3,851,016 220,683,654 57.305 13.92 13.86 13.92 13.74 14.10 15,904,145 13.876 -0.43%
2004-07-30 0 57.75 57.50 57.75 57.50 59.50 4,249,165 247,725,266 58.300 13.98 13.92 13.98 13.92 14.41 17,548,443 14.117 -0.43%
2004-07-29 0 58.00 57.75 58.00 57.50 58.75 3,500,411 203,114,791 58.026 14.04 13.98 14.04 13.92 14.23 14,456,197 14.050 -1.28%
2004-07-28 0 58.75 58.50 59.00 58.50 59.75 3,097,000 182,643,159 58.974 14.23 14.17 14.29 14.17 14.47 12,790,167 14.280 -0.42%
2004-07-27 0 59.00 58.75 59.00 58.50 60.00 6,026,555 356,108,914 59.090 14.29 14.23 14.29 14.17 14.53 24,888,810 14.308 -0.84%
2004-07-26 0 59.50 59.00 59.25 58.50 59.50 2,671,307 158,003,261 59.148 14.41 14.29 14.35 14.17 14.41 11,032,116 14.322 0.00%
2004-07-23 0 59.50 59.25 59.50 59.00 60.00 3,204,753 190,678,698 59.499 14.41 14.35 14.41 14.29 14.53 13,235,171 14.407 0.00%
2004-07-22 0 59.50 59.25 59.50 58.25 59.50 3,273,320 192,958,213 58.949 14.41 14.35 14.41 14.10 14.41 13,518,343 14.274 0.00%
2004-07-21 0 59.50 59.25 59.50 57.75 59.50 4,262,000 250,809,500 58.848 14.41 14.35 14.41 13.98 14.41 17,601,450 14.249 3.93%
2004-07-20 0 57.25 57.00 57.25 56.75 57.50 2,924,933 167,041,438 57.109 13.86 13.80 13.86 13.74 13.92 12,079,555 13.828 -0.43%
2004-07-19 0 57.50 57.50 57.75 57.00 57.75 1,427,101 81,917,533 57.401 13.92 13.92 13.98 13.80 13.98 5,893,723 13.899 0.44%
2004-07-16 0 57.25 57.00 57.25 56.00 57.25 2,612,857 148,155,112 56.702 13.86 13.80 13.86 13.56 13.86 10,790,725 13.730 0.88%
2004-07-15 0 56.75 56.50 56.75 56.00 56.75 1,431,000 80,562,482 56.298 13.74 13.68 13.74 13.56 13.74 5,909,825 13.632 0.89%
2004-07-14 0 56.25 56.25 56.50 56.00 58.00 3,776,246 214,946,230 56.921 13.62 13.62 13.68 13.56 14.04 15,595,356 13.783 -2.17%
2004-07-13 0 57.50 57.50 57.75 57.00 58.50 2,687,865 154,555,648 57.501 13.92 13.92 13.98 13.80 14.17 11,100,498 13.923 -1.71%
2004-07-12 0 58.50 58.25 58.50 58.00 58.75 2,597,886 151,469,811 58.305 14.17 14.10 14.17 14.04 14.23 10,728,897 14.118 0.00%
2004-07-09 0 58.50 58.25 58.50 58.00 58.75 4,979,190 290,746,545 58.392 14.17 14.10 14.17 14.04 14.23 20,563,342 14.139 0.00%
2004-07-08 0 58.50 58.25 58.50 58.25 60.00 5,397,519 320,408,399 59.362 14.17 14.10 14.17 14.10 14.53 22,290,981 14.374 -2.09%
2004-07-07 0 59.75 59.75 60.00 58.00 60.00 5,676,615 336,245,049 59.233 14.47 14.47 14.53 14.04 14.53 23,443,608 14.343 1.27%
2004-07-06 0 59.00 59.00 59.25 58.00 59.25 3,530,879 207,628,595 58.804 14.29 14.29 14.35 14.04 14.35 14,582,025 14.239 0.85%
2004-07-05 0 58.50 58.25 58.50 57.50 58.50 2,678,827 155,462,752 58.034 14.17 14.10 14.17 13.92 14.17 11,063,172 14.052 1.30%
2004-07-02 0 57.75 57.25 57.75 56.00 58.00 4,951,962 283,020,230 57.153 13.98 13.86 13.98 13.56 14.04 20,450,894 13.839 0.43%
2004-06-30 0 57.50 57.25 57.50 57.00 58.00 5,221,118 300,096,015 57.477 13.92 13.86 13.92 13.80 14.04 21,562,470 13.918 1.77%
2004-06-29 0 56.50 56.50 56.75 56.25 57.25 4,497,524 254,513,306 56.590 13.68 13.68 13.74 13.62 13.86 18,574,131 13.703 -1.31%
2004-06-28 0 57.25 57.25 57.50 56.25 57.75 4,535,639 258,021,991 56.888 13.86 13.86 13.92 13.62 13.98 18,731,540 13.775 1.33%
2004-06-25 0 56.50 56.25 56.75 56.00 57.00 4,408,000 248,526,794 56.381 13.68 13.62 13.74 13.56 13.80 18,204,409 13.652 -0.44%
2004-06-24 0 56.75 56.50 56.75 55.00 57.00 5,766,270 324,578,708 56.289 13.74 13.68 13.74 13.32 13.80 23,813,870 13.630 3.65%
2004-06-23 0 54.75 54.50 54.75 54.25 55.25 5,304,138 290,341,534 54.739 13.26 13.20 13.26 13.14 13.38 21,905,331 13.254 0.46%
2004-06-21 0 54.50 54.25 54.75 54.25 55.50 7,190,847 393,150,649 54.674 13.20 13.14 13.26 13.14 13.44 29,697,169 13.239 -0.46%
2004-06-18 0 54.75 54.50 54.75 54.25 56.25 9,295,340 509,841,318 54.849 13.26 13.20 13.26 13.14 13.62 38,388,424 13.281 -3.52%
2004-06-17 0 56.75 56.50 56.75 56.25 58.00 3,839,295 218,390,065 56.883 13.74 13.68 13.74 13.62 14.04 15,855,739 13.774 -1.30%
2004-06-16 0 57.50 57.00 57.50 57.00 58.75 4,679,000 269,232,750 57.541 13.92 13.80 13.92 13.80 14.23 19,323,600 13.933 0.00%
2004-06-15 0 57.50 57.25 57.75 57.00 58.50 5,243,877 303,322,617 57.843 13.92 13.86 13.98 13.80 14.17 21,656,462 14.006 -0.43%
2004-06-14 0 57.75 57.50 57.75 57.25 61.00 6,721,255 396,235,886 58.953 13.98 13.92 13.98 13.86 14.77 27,757,821 14.275 -3.75%
2004-06-11 0 60.00 59.75 60.00 59.50 60.25 3,014,456 180,385,409 59.840 14.53 14.47 14.53 14.41 14.59 12,449,272 14.490 0.00%
2004-06-10 0 60.00 59.75 60.25 58.25 60.25 3,974,583 236,283,003 59.449 14.53 14.47 14.59 14.10 14.59 16,414,459 14.395 1.27%
2004-06-09 0 59.25 59.25 59.50 59.25 60.25 3,295,599 196,901,867 59.747 14.35 14.35 14.41 14.35 14.59 13,610,352 14.467 -0.42%
2004-06-08 0 59.50 59.25 59.50 59.00 60.25 4,256,978 254,371,189 59.754 14.41 14.35 14.41 14.29 14.59 17,580,710 14.469 0.00%
2004-06-07 0 59.50 59.25 59.50 58.00 59.50 4,279,878 252,679,437 59.039 14.41 14.35 14.41 14.04 14.41 17,675,284 14.296 3.93%
2004-06-04 0 57.25 56.75 57.00 56.50 57.75 3,140,155 179,561,027 57.182 13.86 13.74 13.80 13.68 13.98 12,968,391 13.846 0.44%
2004-06-03 0 57.00 56.50 56.75 56.00 58.75 5,986,440 343,566,030 57.391 13.80 13.68 13.74 13.56 14.23 24,723,141 13.897 -1.72%
2004-06-02 0 58.00 58.00 58.25 57.25 58.50 3,040,000 176,259,337 57.980 14.04 14.04 14.10 13.86 14.17 12,554,765 14.039 0.43%
2004-06-01 0 57.75 57.75 58.25 57.50 58.75 3,413,000 198,154,515 58.059 13.98 13.98 14.10 13.92 14.23 14,095,202 14.058 -1.28%
2004-05-31 0 58.50 58.25 58.50 57.25 58.50 3,876,437 224,439,728 57.898 14.17 14.10 14.17 13.86 14.17 16,009,130 14.019 0.00%
2004-05-28 0 58.50 58.50 58.75 58.00 59.25 7,402,246 434,342,629 58.677 14.17 14.17 14.23 14.04 14.35 30,570,217 14.208 -0.43%
2004-05-27 0 58.75 58.75 59.00 58.50 59.50 9,881,136 582,824,638 58.984 14.23 14.23 14.29 14.17 14.41 40,807,678 14.282 2.62%
2004-05-25 0 57.25 57.25 57.50 55.25 57.50 4,646,011 262,797,869 56.564 13.86 13.86 13.92 13.38 13.92 19,187,361 13.696 0.44%
2004-05-24 0 57.00 56.75 57.25 56.25 57.50 5,289,445 301,290,612 56.961 13.80 13.74 13.86 13.62 13.92 21,844,651 13.792 1.33%
2004-05-21 0 56.25 56.00 56.25 54.75 56.75 5,086,500 284,298,736 55.893 13.62 13.56 13.62 13.26 13.74 21,006,517 13.534 2.74%
2004-05-20 0 54.75 54.50 54.75 53.50 55.00 5,687,085 308,678,561 54.277 13.26 13.20 13.26 12.95 13.32 23,486,847 13.143 0.46%
2004-05-19 0 54.50 54.50 54.75 52.50 55.00 7,031,455 379,431,420 53.962 13.20 13.20 13.26 12.71 13.32 29,038,903 13.066 5.83%
2004-05-18 0 51.50 51.50 51.75 50.75 52.00 8,359,874 429,723,414 51.403 12.47 12.47 12.53 12.29 12.59 34,525,083 12.447 1.48%
2004-05-17 0 50.75 50.50 50.75 50.50 54.00 9,897,850 512,987,490 51.828 12.29 12.23 12.29 12.23 13.08 40,876,704 12.550 -5.58%
2004-05-14 0 53.75 53.75 54.00 53.50 54.75 3,171,019 171,925,608 54.218 13.01 13.01 13.08 12.95 13.26 13,095,855 13.128 -1.38%
2004-05-13 0 54.50 54.25 54.50 54.00 55.50 4,523,930 247,396,770 54.686 13.20 13.14 13.20 13.08 13.44 18,683,184 13.242 -1.80%
2004-05-12 0 55.50 55.25 55.75 55.25 56.00 7,928,068 439,977,257 55.496 13.44 13.38 13.50 13.38 13.56 32,741,786 13.438 0.91%
2004-05-11 0 55.00 54.75 55.00 54.25 55.00 5,976,636 325,631,463 54.484 13.32 13.26 13.32 13.14 13.32 24,682,651 13.193 0.55%
2004-05-10 0 56.00 55.75 56.00 55.50 57.25 9,109,927 511,797,411 56.180 13.25 13.19 13.25 13.13 13.54 38,516,836 13.288 -3.45%
2004-05-07 0 58.00 57.75 58.00 57.50 58.50 5,258,000 305,249,512 58.054 13.72 13.66 13.72 13.60 13.84 22,230,861 13.731 -1.28%
2004-05-06 0 58.75 58.50 58.75 57.75 59.25 9,792,581 573,893,303 58.605 13.90 13.84 13.90 13.66 14.01 41,403,102 13.861 0.00%
2004-05-05 0 58.75 58.75 59.00 58.50 60.50 6,344,929 374,603,873 59.040 13.90 13.90 13.95 13.84 14.31 26,826,405 13.964 -2.49%
2004-05-04 0 60.25 60.00 60.25 59.50 60.75 5,829,000 351,409,966 60.286 14.25 14.19 14.25 14.07 14.37 24,645,053 14.259 0.84%
2004-05-03 0 59.75 59.50 59.75 59.00 60.00 3,002,469 178,880,282 59.578 14.13 14.07 14.13 13.95 14.19 12,694,460 14.091 0.00%
2004-04-30 0 59.75 59.75 60.00 59.25 60.50 5,573,162 333,455,612 59.832 14.13 14.13 14.19 14.01 14.31 23,563,368 14.151 -0.42%
2004-04-29 0 60.00 60.00 60.25 59.00 60.25 5,317,136 317,314,515 59.678 14.19 14.19 14.25 13.95 14.25 22,480,889 14.115 -1.23%
2004-04-28 0 60.75 60.75 61.00 60.25 61.25 5,780,332 350,831,314 60.694 14.37 14.37 14.43 14.25 14.49 24,439,285 14.355 0.00%
2004-04-27 0 60.75 60.75 61.00 60.00 61.25 4,050,680 246,331,703 60.812 14.37 14.37 14.43 14.19 14.49 17,126,304 14.383 0.00%
2004-04-26 0 60.75 60.50 60.75 60.00 61.50 6,000,320 363,337,720 60.553 14.37 14.31 14.37 14.19 14.55 25,369,395 14.322 -2.41%
2004-04-23 0 62.25 62.25 62.50 61.50 62.50 6,475,600 400,362,296 61.826 14.72 14.72 14.78 14.55 14.78 27,378,883 14.623 2.47%
2004-04-22 0 60.75 60.75 61.00 60.00 62.25 11,050,166 673,020,909 60.906 14.37 14.37 14.43 14.19 14.72 46,720,180 14.405 -1.62%
2004-04-21 0 61.75 61.50 61.75 61.25 63.00 7,934,378 489,972,932 61.753 14.60 14.55 14.60 14.49 14.90 33,546,606 14.606 -2.76%
2004-04-20 0 63.50 63.50 63.75 63.00 64.50 4,772,502 304,239,939 63.749 15.02 15.02 15.08 14.90 15.26 20,178,172 15.078 0.00%
2004-04-19 0 63.50 63.25 63.50 62.75 64.00 6,069,702 383,749,118 63.224 15.02 14.96 15.02 14.84 15.14 25,662,743 14.954 -0.39%
2004-04-16 0 63.75 63.50 63.75 62.75 64.00 6,708,810 426,628,157 63.592 15.08 15.02 15.08 14.84 15.14 28,364,896 15.041 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 15.08 15.02 15.08 14.90 15.43 76,544,749 15.101 -3.04%
2004-04-14 0 65.75 65.25 65.75 65.25 67.50 7,484,221 498,088,384 66.552 15.55 15.43 15.55 15.43 15.96 31,643,339 15.741 -3.31%
2004-04-13 0 68.00 68.00 68.25 68.00 69.25 8,305,382 569,303,544 68.546 16.08 16.08 16.14 16.08 16.38 35,115,214 16.212 0.74%
2004-04-08 0 67.50 67.50 67.75 67.25 68.75 5,315,034 360,927,925 67.907 15.96 15.96 16.02 15.91 16.26 22,472,001 16.061 -1.10%
2004-04-07 0 68.25 68.00 68.25 67.75 68.50 2,009,520 136,843,484 68.098 16.14 16.08 16.14 16.02 16.20 8,496,265 16.106 0.00%
2004-04-06 0 68.25 68.00 68.25 67.75 69.00 5,699,954 388,518,917 68.162 16.14 16.08 16.14 16.02 16.32 24,099,446 16.121 1.87%
2004-04-02 0 67.00 66.75 67.00 65.75 67.00 4,860,978 323,504,123 66.551 15.85 15.79 15.85 15.55 15.85 20,552,249 15.741 1.90%
2004-04-01 0 65.75 65.75 66.00 65.00 66.00 3,762,300 247,006,119 65.653 15.55 15.55 15.61 15.37 15.61 15,907,031 15.528 0.38%
2004-03-31 0 65.50 65.00 65.25 65.00 66.75 4,030,810 264,755,045 65.683 15.49 15.37 15.43 15.37 15.79 17,042,293 15.535 -0.76%
2004-03-30 0 66.00 65.75 66.00 64.50 66.50 4,229,881 277,741,217 65.662 15.61 15.55 15.61 15.26 15.73 17,883,967 15.530 3.13%
2004-03-29 0 64.00 63.75 64.00 63.50 64.50 4,749,715 303,768,836 63.955 15.14 15.08 15.14 15.02 15.26 20,081,829 15.127 0.39%
2004-03-26 0 63.75 63.75 64.00 63.50 65.50 7,685,000 495,640,229 64.494 15.08 15.08 15.14 15.02 15.49 32,492,234 15.254 -0.78%
2004-03-25 0 64.25 64.00 64.25 64.00 66.00 5,892,820 382,106,342 64.843 15.20 15.14 15.20 15.14 15.61 24,914,885 15.336 -2.28%
2004-03-24 0 65.75 65.75 66.00 65.00 66.50 4,903,582 322,847,638 65.839 15.55 15.55 15.61 15.37 15.73 20,732,379 15.572 1.54%
2004-03-23 0 64.75 64.75 65.00 63.25 65.50 6,879,461 446,048,049 64.838 15.31 15.31 15.37 14.96 15.49 29,086,410 15.335 1.17%
2004-03-22 0 64.00 64.00 64.25 64.00 65.75 10,313,410 667,507,543 64.722 15.14 15.14 15.20 15.14 15.55 43,605,170 15.308 -3.76%
2004-03-19 0 66.50 66.25 66.50 66.25 68.00 8,480,879 569,264,999 67.123 15.73 15.67 15.73 15.67 16.08 35,857,216 15.876 -0.75%
2004-03-18 0 67.00 66.75 67.25 66.50 68.50 5,309,580 357,599,150 67.350 15.85 15.79 15.91 15.73 16.20 22,448,942 15.929 -0.74%
2004-03-17 0 67.50 67.25 67.50 67.00 68.50 4,812,200 325,513,704 67.643 15.96 15.91 15.96 15.85 16.20 20,346,016 15.999 0.37%
2004-03-16 0 67.25 67.00 67.25 66.00 67.25 3,420,597 228,457,509 66.789 15.91 15.85 15.91 15.61 15.91 14,462,308 15.797 1.13%
2004-03-15 0 66.50 66.50 66.75 66.50 68.25 5,112,346 345,107,078 67.505 15.73 15.73 15.79 15.73 16.14 21,615,035 15.966 -1.48%
2004-03-12 0 67.50 67.00 67.25 66.25 67.50 9,330,399 625,215,748 67.008 15.96 15.85 15.91 15.67 15.96 39,448,993 15.849 -1.46%
2004-03-11 0 68.50 68.25 68.50 68.25 69.50 12,021,142 827,872,095 68.868 16.20 16.14 16.20 16.14 16.44 50,825,473 16.289 -2.49%
2004-03-10 0 70.25 70.25 70.50 69.50 71.00 7,439,225 521,093,496 70.047 16.62 16.62 16.67 16.44 16.79 31,453,096 16.567 -1.40%
2004-03-09 0 71.25 71.00 71.25 70.75 72.00 5,746,747 409,587,334 71.273 16.85 16.79 16.85 16.73 17.03 24,297,287 16.857 -1.04%
2004-03-08 0 72.00 71.75 72.00 71.50 73.50 6,542,435 475,354,884 72.657 17.03 16.97 17.03 16.91 17.38 27,661,461 17.185 0.00%
2004-03-05 0 72.00 71.75 72.00 71.50 73.75 6,275,002 455,572,580 72.601 17.03 16.97 17.03 16.91 17.44 26,530,753 17.171 -1.03%
2004-03-04 0 72.75 72.00 72.50 71.75 73.00 3,474,529 251,080,353 72.263 17.21 17.03 17.15 16.97 17.27 14,690,333 17.092 1.04%
2004-03-03 0 72.00 72.00 72.25 71.50 73.75 7,750,419 559,295,444 72.163 17.03 17.03 17.09 16.91 17.44 32,768,826 17.068 -2.04%
2004-03-02 0 73.50 73.75 74.00 72.50 75.00 4,835,814 359,726,983 74.388 17.38 17.44 17.50 17.15 17.74 20,445,856 17.594 -1.01%
2004-03-01 0 74.25 74.25 74.50 74.00 75.25 3,939,708 293,683,638 74.545 17.56 17.56 17.62 17.50 17.80 16,657,113 17.631 0.00%
2004-02-27 0 74.25 74.00 74.25 72.00 75.00 6,203,492 458,469,968 73.905 17.56 17.50 17.56 17.03 17.74 26,228,408 17.480 2.77%
2004-02-26 0 72.25 72.00 72.25 71.75 73.00 3,071,095 222,163,738 72.340 17.09 17.03 17.09 16.97 17.27 12,984,611 17.110 0.35%
2004-02-25 0 72.00 72.50 72.75 71.25 73.25 6,976,250 504,328,241 72.292 17.03 17.15 17.21 16.85 17.32 29,495,634 17.098 -1.71%
2004-02-24 0 73.25 73.25 73.50 73.00 74.75 3,464,360 255,232,758 73.674 17.32 17.32 17.38 17.27 17.68 14,647,339 17.425 -0.68%
2004-02-23 0 73.75 73.50 73.75 73.25 75.25 8,976,381 659,133,262 73.430 17.44 17.38 17.44 17.32 17.80 37,952,202 17.367 -1.99%
2004-02-20 0 75.25 75.00 75.25 75.00 76.50 3,660,731 276,579,636 75.553 17.80 17.74 17.80 17.74 18.09 15,477,597 17.870 -0.99%
2004-02-19 0 76.00 75.75 76.00 75.00 76.50 6,266,888 475,475,026 75.871 17.98 17.92 17.98 17.74 18.09 26,496,447 17.945 1.67%
2004-02-18 0 74.75 74.75 75.00 74.25 75.50 4,841,809 361,785,845 74.721 17.68 17.68 17.74 17.56 17.86 20,471,203 17.673 1.36%
2004-02-17 0 73.75 74.00 74.25 73.25 74.50 2,516,608 186,293,950 74.026 17.44 17.50 17.56 17.32 17.62 10,640,236 17.508 -0.67%
2004-02-16 0 74.25 74.00 74.25 73.75 74.75 2,002,470 148,508,603 74.163 17.56 17.50 17.56 17.44 17.68 8,466,457 17.541 0.34%
2004-02-13 0 74.00 73.75 74.00 72.50 74.00 5,085,600 372,979,427 73.340 17.50 17.44 17.50 17.15 17.50 21,501,953 17.346 0.00%
2004-02-12 0 74.00 74.00 74.25 73.50 75.00 3,406,350 253,113,651 74.306 17.50 17.50 17.56 17.38 17.74 14,402,072 17.575 -0.34%
2004-02-11 0 74.25 74.00 74.50 74.00 75.25 4,120,618 307,423,686 74.606 17.56 17.50 17.62 17.50 17.80 17,422,002 17.646 -0.34%
2004-02-10 0 74.50 74.50 74.75 73.75 75.00 4,796,832 357,012,801 74.427 17.62 17.62 17.68 17.44 17.74 20,281,040 17.603 -0.33%
2004-02-09 0 74.75 74.25 74.75 74.00 75.00 6,640,455 494,535,748 74.473 17.68 17.56 17.68 17.50 17.74 28,075,891 17.614 1.70%
2004-02-06 0 73.50 73.50 73.75 72.00 74.00 4,909,142 357,456,400 72.814 17.38 17.38 17.44 17.03 17.50 20,755,887 17.222 2.80%
2004-02-05 0 71.50 71.25 71.50 70.75 72.25 4,226,483 301,739,730 71.393 16.91 16.85 16.91 16.73 17.09 17,869,600 16.886 0.00%
2004-02-04 0 71.50 71.25 71.50 71.00 72.50 5,237,588 375,035,583 71.605 16.91 16.85 16.91 16.79 17.15 22,144,559 16.936 -0.35%
2004-02-03 0 71.75 71.75 72.00 69.00 72.00 4,996,952 353,366,476 70.716 16.97 16.97 17.03 16.32 17.03 21,127,148 16.726 2.50%
2004-02-02 0 70.00 70.00 70.25 70.00 71.50 5,915,101 417,352,890 70.557 16.56 16.56 16.62 16.56 16.91 25,009,089 16.688 -3.11%
2004-01-30 0 72.25 72.25 72.50 70.75 73.00 6,484,455 469,391,313 72.387 17.09 17.09 17.15 16.73 17.27 27,416,322 17.121 0.35%
2004-01-29 0 72.00 72.00 72.25 71.50 72.75 6,783,371 490,259,460 72.274 17.03 17.03 17.09 16.91 17.21 28,680,140 17.094 -1.71%
2004-01-28 0 73.25 73.25 73.50 73.00 76.00 6,130,009 455,011,810 74.227 17.32 17.32 17.38 17.27 17.98 25,917,721 17.556 -4.25%
2004-01-27 0 76.50 76.25 76.75 75.25 78.75 7,903,977 604,294,016 76.454 18.09 18.03 18.15 17.80 18.63 33,418,071 18.083 -1.92%
2004-01-26 0 78.00 78.00 78.25 77.50 78.25 6,522,507 507,465,658 77.802 18.45 18.45 18.51 18.33 18.51 27,577,206 18.402 0.65%
2004-01-21 0 77.50 77.25 77.50 76.00 78.25 6,731,004 519,645,589 77.202 18.33 18.27 18.33 17.98 18.51 28,458,732 18.260 2.65%
2004-01-20 0 75.50 75.25 75.50 73.00 76.00 8,201,106 609,498,562 74.319 17.86 17.80 17.86 17.27 17.98 34,674,334 17.578 3.42%
2004-01-19 0 73.00 72.75 73.00 71.50 73.25 6,475,034 468,211,464 72.310 17.27 17.21 17.27 16.91 17.32 27,376,489 17.103 1.39%
2004-01-16 0 72.00 71.75 72.00 71.25 72.75 7,905,123 569,024,813 71.982 17.03 16.97 17.03 16.85 17.21 33,422,916 17.025 0.00%
2004-01-15 0 72.00 72.00 72.25 71.25 74.00 7,088,686 514,433,862 72.571 17.03 17.03 17.09 16.85 17.50 29,971,014 17.164 -1.37%
2004-01-14 0 73.00 72.50 72.75 70.75 73.25 13,147,024 946,498,231 71.993 17.27 17.15 17.21 16.73 17.32 55,585,710 17.028 3.55%
2004-01-13 0 70.50 70.25 70.50 68.25 71.00 14,113,534 985,991,096 69.861 16.67 16.62 16.67 16.14 16.79 59,672,121 16.523 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 16.38 16.32 16.38 15.79 16.56 68,178,225 16.257 3.36%
2004-01-09 0 67.00 66.50 67.00 64.75 67.50 11,215,615 741,456,533 66.109 15.85 15.73 15.85 15.31 15.96 47,419,699 15.636 3.47%
2004-01-08 0 64.75 64.50 64.75 64.25 66.75 6,510,589 424,573,730 65.213 15.31 15.26 15.31 15.20 15.79 27,526,816 15.424 -2.26%
2004-01-07 0 66.25 66.00 66.25 65.25 67.50 5,824,494 387,503,740 66.530 15.67 15.61 15.67 15.43 15.96 24,626,002 15.736 -0.38%
2004-01-06 0 66.50 66.25 66.50 66.25 68.25 11,191,301 752,178,473 67.211 15.73 15.67 15.73 15.67 16.14 47,316,900 15.897 0.76%
2004-01-05 0 66.00 66.00 66.25 62.25 66.25 11,488,532 746,392,560 64.968 15.61 15.61 15.67 14.72 15.67 48,573,594 15.366 5.18%
2004-01-02 0 62.75 62.50 62.75 62.25 63.00 3,069,372 192,122,203 62.593 14.84 14.78 14.84 14.72 14.90 12,977,326 14.804 1.62%
2003-12-31 0 61.75 61.50 61.75 61.50 62.25 1,931,930 119,441,435 61.825 14.60 14.55 14.60 14.55 14.72 8,168,214 14.623 0.41%
2003-12-30 0 61.50 61.25 61.50 61.25 62.25 3,480,198 215,035,950 61.788 14.55 14.49 14.55 14.49 14.72 14,714,302 14.614 0.82%
2003-12-29 0 61.00 60.75 61.00 60.00 61.25 1,504,329 91,266,890 60.670 14.43 14.37 14.43 14.19 14.49 6,360,314 14.349 0.00%
2003-12-24 0 61.00 60.75 61.00 60.50 61.75 1,422,500 86,894,947 61.086 14.43 14.37 14.43 14.31 14.60 6,014,340 14.448 0.41%
2003-12-23 0 60.75 60.75 61.00 60.50 61.75 1,282,183 78,175,586 60.971 14.37 14.37 14.43 14.31 14.60 5,421,079 14.421 -0.82%
2003-12-22 0 61.25 61.00 61.25 60.75 61.50 2,256,924 137,932,911 61.115 14.49 14.43 14.49 14.37 14.55 9,542,291 14.455 1.24%
2003-12-19 0 60.50 60.50 60.75 60.00 62.00 2,362,540 143,506,298 60.742 14.31 14.31 14.37 14.19 14.66 9,988,836 14.367 0.83%
2003-12-18 0 60.00 60.00 60.25 59.75 60.50 1,873,200 112,680,745 60.154 14.19 14.19 14.25 14.13 14.31 7,919,903 14.228 0.00%
2003-12-17 0 60.00 60.00 60.50 59.50 61.25 4,583,132 275,848,419 60.188 14.19 14.19 14.31 14.07 14.49 19,377,514 14.235 -0.83%
2003-12-16 0 60.50 60.25 60.50 60.25 62.00 5,411,872 334,515,711 61.811 14.31 14.25 14.31 14.25 14.66 22,881,433 14.620 -2.42%
2003-12-15 0 62.00 62.00 62.25 61.75 64.50 4,955,687 312,820,448 63.124 14.66 14.66 14.72 14.60 15.26 20,952,680 14.930 -1.20%
2003-12-12 0 62.75 62.50 62.75 62.25 63.00 5,503,510 344,483,287 62.593 14.84 14.78 14.84 14.72 14.90 23,268,879 14.804 0.80%
2003-12-11 0 62.25 62.25 62.50 59.50 62.50 4,531,597 277,480,757 61.232 14.72 14.72 14.78 14.07 14.78 19,159,624 14.483 4.18%
2003-12-10 0 59.75 59.50 59.75 59.50 60.25 3,214,736 192,757,550 59.961 14.13 14.07 14.13 14.07 14.25 13,591,927 14.182 -0.83%
2003-12-09 0 60.25 60.00 60.25 59.25 60.50 3,604,998 216,657,855 60.099 14.25 14.19 14.25 14.01 14.31 15,241,957 14.215 1.69%
2003-12-08 0 59.25 59.00 59.25 59.00 60.00 3,057,990 182,105,619 59.551 14.01 13.95 14.01 13.95 14.19 12,929,203 14.085 -2.07%
2003-12-05 0 60.50 60.25 60.50 59.75 60.75 2,623,736 157,952,942 60.202 14.31 14.25 14.31 14.13 14.37 11,093,174 14.239 0.41%
2003-12-04 0 60.25 60.25 60.50 60.00 61.75 2,992,249 181,615,024 60.695 14.25 14.25 14.31 14.19 14.60 12,651,250 14.356 -1.63%
2003-12-03 0 61.25 61.50 61.75 61.25 62.50 3,418,569 211,733,444 61.936 14.49 14.55 14.60 14.49 14.78 14,453,734 14.649 -1.21%
2003-12-02 0 62.00 61.75 62.00 61.75 63.00 6,131,320 382,786,039 62.431 14.66 14.60 14.66 14.60 14.90 25,923,264 14.766 -0.80%
2003-12-01 0 62.50 62.25 62.50 61.25 62.75 4,661,004 288,505,139 61.898 14.78 14.72 14.78 14.49 14.84 19,706,758 14.640 2.04%
2003-11-28 0 61.25 61.00 61.25 60.00 61.25 4,288,895 260,360,535 60.706 14.49 14.43 14.49 14.19 14.49 18,133,478 14.358 2.51%
2003-11-27 0 59.75 59.75 60.00 59.25 60.25 2,790,884 166,683,139 59.724 14.13 14.13 14.19 14.01 14.25 11,799,877 14.126 0.42%
2003-11-26 0 59.50 59.00 59.25 58.75 59.75 3,019,864 179,019,571 59.281 14.07 13.95 14.01 13.90 14.13 12,768,006 14.021 1.28%
2003-11-25 0 58.75 58.50 58.75 58.50 59.50 3,387,700 199,964,111 59.027 13.90 13.84 13.90 13.84 14.07 14,323,220 13.961 0.86%
2003-11-24 0 58.25 58.25 58.50 57.75 58.75 2,018,500 117,451,204 58.187 13.78 13.78 13.84 13.66 13.90 8,534,232 13.762 0.00%
2003-11-21 0 58.25 58.25 58.50 57.25 58.75 4,425,440 256,594,812 57.982 13.78 13.78 13.84 13.54 13.90 18,710,792 13.714 0.43%
2003-11-20 0 58.00 58.00 58.25 57.50 58.50 3,980,873 230,906,917 58.004 13.72 13.72 13.78 13.60 13.84 16,831,159 13.719 0.87%
2003-11-19 0 57.50 57.25 57.50 57.25 58.25 9,533,852 549,075,341 57.592 13.60 13.54 13.60 13.54 13.78 40,309,194 13.622 -2.54%
2003-11-18 0 59.00 58.75 59.00 57.75 60.00 9,305,364 547,640,988 58.852 13.95 13.90 13.95 13.66 14.19 39,343,145 13.920 -2.07%
2003-11-17 0 60.25 60.00 60.25 59.75 61.00 3,488,637 210,237,838 60.264 14.25 14.19 14.25 14.13 14.43 14,749,982 14.253 -2.82%
2003-11-14 0 62.00 61.75 62.00 61.25 62.25 3,143,911 194,207,411 61.773 14.66 14.60 14.66 14.49 14.72 13,292,478 14.610 0.81%
2003-11-13 0 61.50 61.50 61.75 60.50 61.75 3,003,152 183,280,882 61.030 14.55 14.55 14.60 14.31 14.60 12,697,348 14.435 2.50%
2003-11-12 0 60.00 59.75 60.00 59.50 61.25 5,001,952 300,858,655 60.148 14.19 14.13 14.19 14.07 14.49 21,148,288 14.226 -1.64%
2003-11-11 0 61.00 60.75 61.00 60.25 61.75 4,308,118 262,312,855 60.888 14.43 14.37 14.43 14.25 14.60 18,214,753 14.401 -0.81%
2003-11-10 0 61.50 61.50 61.75 61.00 62.75 2,951,000 182,532,948 61.855 14.55 14.55 14.60 14.43 14.84 12,476,849 14.630 -1.60%
2003-11-07 0 62.50 62.50 62.75 62.25 63.00 5,116,806 320,165,484 62.571 14.78 14.78 14.84 14.72 14.90 21,633,892 14.799 0.40%
2003-11-06 0 62.25 62.25 62.50 62.00 64.00 5,719,124 359,389,179 62.840 14.72 14.72 14.78 14.66 15.14 24,180,497 14.863 -2.73%
2003-11-05 0 64.00 63.75 64.00 63.50 64.75 4,306,994 275,921,105 64.063 15.14 15.08 15.14 15.02 15.31 18,210,001 15.152 -0.78%
2003-11-04 0 64.50 64.50 64.75 63.75 65.75 4,416,501 285,808,096 64.714 15.26 15.26 15.31 15.08 15.55 18,672,997 15.306 -0.39%
2003-11-03 0 64.75 64.50 64.75 64.50 65.25 7,409,045 480,865,702 64.903 15.31 15.26 15.31 15.26 15.43 31,325,495 15.351 0.00%
2003-10-31 0 64.75 64.50 64.75 63.75 65.25 4,876,733 315,290,883 64.652 15.31 15.26 15.31 15.08 15.43 20,618,862 15.291 0.39%
2003-10-30 0 64.50 64.50 64.75 63.75 65.00 3,140,838 201,723,508 64.226 15.26 15.26 15.31 15.08 15.37 13,279,485 15.191 -0.77%
2003-10-29 0 65.00 64.75 65.00 64.25 65.50 8,017,134 519,747,640 64.830 15.37 15.31 15.37 15.20 15.49 33,896,499 15.333 1.17%
2003-10-28 0 64.25 64.25 64.50 62.75 64.50 4,962,227 316,106,787 63.703 15.20 15.20 15.26 14.84 15.26 20,980,331 15.067 2.80%
2003-10-27 0 62.50 62.00 62.50 62.00 62.50 3,283,056 204,443,960 62.272 14.78 14.66 14.78 14.66 14.78 13,880,784 14.729 0.00%
2003-10-24 0 62.50 62.25 62.50 61.50 63.25 7,440,588 463,458,441 62.288 14.78 14.72 14.78 14.55 14.96 31,458,859 14.732 -0.79%
2003-10-23 0 63.00 63.00 63.25 62.50 64.00 7,545,138 477,610,642 63.300 14.90 14.90 14.96 14.78 15.14 31,900,897 14.972 -1.95%
2003-10-22 0 64.25 64.00 64.25 64.00 66.50 6,941,600 453,395,095 65.316 15.20 15.14 15.20 15.14 15.73 29,349,134 15.448 -2.65%
2003-10-21 0 66.00 65.75 66.00 65.50 66.50 3,595,549 237,385,876 66.022 15.61 15.55 15.61 15.49 15.73 15,202,007 15.615 0.00%
2003-10-20 0 66.00 66.00 66.25 64.75 66.50 3,978,390 261,878,429 65.825 15.61 15.61 15.67 15.31 15.73 16,820,661 15.569 1.54%
2003-10-17 0 65.00 64.75 65.25 64.50 66.00 5,400,171 350,667,369 64.936 15.37 15.31 15.43 15.26 15.61 22,831,961 15.359 -1.14%
2003-10-16 0 65.75 65.25 65.75 64.75 66.00 5,364,038 351,219,648 65.477 15.55 15.43 15.55 15.31 15.61 22,679,191 15.486 0.00%
2003-10-15 0 65.75 65.75 66.00 64.75 66.00 4,195,846 274,856,528 65.507 15.55 15.55 15.61 15.31 15.61 17,740,067 15.494 1.54%
2003-10-14 0 64.75 64.75 65.00 64.75 66.75 3,660,802 240,439,555 65.679 15.31 15.31 15.37 15.31 15.79 15,477,897 15.534 -1.89%
2003-10-13 0 66.00 66.00 66.25 65.00 66.25 3,133,108 205,895,626 65.716 15.61 15.61 15.67 15.37 15.67 13,246,803 15.543 0.76%
2003-10-10 0 65.50 65.50 65.75 64.50 65.75 4,174,656 272,000,467 65.155 15.49 15.49 15.55 15.26 15.55 17,650,475 15.410 1.55%
2003-10-09 0 64.50 64.50 64.75 63.25 64.75 4,430,917 284,665,459 64.245 15.26 15.26 15.31 14.96 15.31 18,733,948 15.195 1.98%
2003-10-08 0 63.25 63.25 63.50 63.00 65.50 6,246,439 402,298,853 64.405 14.96 14.96 15.02 14.90 15.49 26,409,988 15.233 -2.69%
2003-10-07 0 65.00 65.00 65.25 64.50 65.75 6,808,154 443,443,353 65.134 15.37 15.37 15.43 15.26 15.55 28,784,923 15.405 -1.69%
2003-10-06 0 66.50 66.25 66.50 65.75 67.00 11,181,734 741,978,924 66.356 15.64 15.58 15.64 15.46 15.76 47,548,154 15.605 1.92%
2003-10-03 0 65.25 65.25 65.50 64.50 66.00 7,729,914 503,671,151 65.159 15.34 15.34 15.40 15.17 15.52 32,869,959 15.323 0.38%
2003-10-02 0 65.00 64.75 65.00 62.25 65.50 15,510,169 994,678,378 64.131 15.29 15.23 15.29 14.64 15.40 65,953,984 15.081 6.12%
2003-09-30 0 61.25 61.00 61.25 61.00 62.50 5,224,182 322,052,334 61.646 14.40 14.35 14.40 14.35 14.70 22,214,820 14.497 0.41%
2003-09-29 0 61.00 60.75 61.00 60.50 61.75 6,185,019 377,945,143 61.107 14.35 14.29 14.35 14.23 14.52 26,300,593 14.370 -1.21%
2003-09-26 0 61.75 61.75 62.00 61.00 62.50 8,290,500 513,366,423 61.922 14.52 14.52 14.58 14.35 14.70 35,253,742 14.562 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 14.40 14.40 14.46 14.29 14.99 67,907,412 14.814 -4.30%
2003-09-24 0 64.00 64.00 64.25 60.75 64.25 13,637,250 853,853,808 62.612 15.05 15.05 15.11 14.29 15.11 57,989,759 14.724 6.22%
2003-09-23 0 60.25 60.00 60.25 58.25 60.50 7,283,538 432,894,784 59.435 14.17 14.11 14.17 13.70 14.23 30,971,832 13.977 2.12%
2003-09-22 0 59.00 58.75 59.00 58.75 60.50 6,819,902 405,667,401 59.483 13.87 13.82 13.87 13.82 14.23 29,000,310 13.988 -1.26%
2003-09-19 0 59.75 59.75 60.00 59.00 63.00 7,325,743 445,840,685 60.859 14.05 14.05 14.11 13.87 14.82 31,151,301 14.312 -4.02%
2003-09-18 0 62.25 62.25 62.50 61.50 63.00 5,632,202 350,926,082 62.307 14.64 14.64 14.70 14.46 14.82 23,949,846 14.653 -1.58%
2003-09-17 0 63.25 63.00 63.25 62.75 64.00 7,017,487 444,434,856 63.332 14.87 14.82 14.87 14.76 15.05 29,840,502 14.894 2.02%
2003-09-16 0 62.00 62.00 62.25 60.50 62.25 5,189,447 319,752,026 61.616 14.58 14.58 14.64 14.23 14.64 22,067,116 14.490 0.00%
2003-09-15 0 62.00 61.50 61.75 60.25 62.50 4,951,637 303,269,505 61.246 14.58 14.46 14.52 14.17 14.70 21,055,875 14.403 2.90%
2003-09-11 0 60.25 60.25 60.50 59.25 60.75 7,701,839 462,580,183 60.061 14.17 14.17 14.23 13.93 14.29 32,750,576 14.124 0.84%
2003-09-10 0 59.75 59.50 59.75 59.25 62.00 9,784,403 594,370,326 60.747 14.05 13.99 14.05 13.93 14.58 41,606,275 14.286 -4.78%
2003-09-09 0 62.75 62.50 62.75 62.50 64.00 4,188,715 264,110,772 63.053 14.76 14.70 14.76 14.70 15.05 17,811,698 14.828 -0.79%
2003-09-08 0 63.25 63.00 63.25 62.00 63.50 4,562,700 286,594,280 62.812 14.87 14.82 14.87 14.58 14.93 19,401,996 14.771 0.40%
2003-09-05 0 63.00 62.75 63.00 62.50 63.75 3,931,292 248,759,014 63.277 14.82 14.76 14.82 14.70 14.99 16,717,056 14.881 -0.79%
2003-09-04 0 63.50 63.25 63.50 62.75 64.25 9,147,810 580,098,363 63.414 14.93 14.87 14.93 14.76 15.11 38,899,287 14.913 0.00%
2003-09-03 0 63.50 63.50 63.75 62.75 63.75 9,056,735 572,536,774 63.217 14.93 14.93 14.99 14.76 14.99 38,512,008 14.866 2.01%
2003-09-02 0 62.25 62.00 62.50 61.25 62.25 2,751,448 169,987,069 61.781 14.64 14.58 14.70 14.40 14.64 11,699,999 14.529 1.22%
2003-09-01 0 61.50 61.50 61.75 61.25 62.50 9,039,444 558,591,450 61.795 14.46 14.46 14.52 14.40 14.70 38,438,482 14.532 1.65%
2003-08-29 0 60.50 60.50 60.75 59.75 60.75 6,863,528 414,923,437 60.453 14.23 14.23 14.29 14.05 14.29 29,185,821 14.217 2.11%
2003-08-28 0 59.25 59.25 59.50 58.75 60.00 3,848,134 228,489,013 59.377 13.93 13.93 13.99 13.82 14.11 16,363,443 13.963 -0.42%
2003-08-27 0 59.50 59.50 59.75 59.25 60.25 8,291,030 495,514,100 59.765 13.99 13.99 14.05 13.93 14.17 35,255,996 14.055 -0.42%
2003-08-26 0 59.75 59.75 60.00 59.25 60.00 8,009,431 478,171,000 59.701 14.05 14.05 14.11 13.93 14.11 34,058,551 14.040 -0.83%
2003-08-25 0 60.25 60.25 60.50 58.75 61.00 11,543,380 693,221,942 60.054 14.17 14.17 14.23 13.82 14.35 49,085,983 14.123 2.55%
2003-08-22 0 58.75 58.50 58.75 57.00 59.50 17,092,557 991,117,444 57.985 13.82 13.76 13.82 13.40 13.99 72,682,782 13.636 3.98%
2003-08-21 0 56.50 56.25 56.50 54.50 56.50 8,560,051 476,469,243 55.662 13.29 13.23 13.29 12.82 13.29 36,399,956 13.090 3.67%
2003-08-20 0 54.50 54.50 54.75 54.25 55.25 5,827,147 318,902,808 54.727 12.82 12.82 12.88 12.76 12.99 24,778,812 12.870 0.46%
2003-08-19 0 54.25 54.25 54.50 54.00 55.00 7,412,529 403,618,250 54.451 12.76 12.76 12.82 12.70 12.93 31,520,341 12.805 0.93%
2003-08-18 0 53.75 53.50 53.75 52.75 53.75 4,095,048 218,483,727 53.353 12.64 12.58 12.64 12.41 12.64 17,413,397 12.547 2.38%
2003-08-15 0 52.50 52.50 53.00 51.75 53.00 5,036,693 264,216,172 52.458 12.35 12.35 12.46 12.17 12.46 21,417,560 12.336 -0.94%
2003-08-14 0 53.00 52.75 53.00 51.75 53.00 5,433,550 285,143,134 52.478 12.46 12.41 12.46 12.17 12.46 23,105,117 12.341 1.92%
2003-08-13 0 52.00 51.75 52.00 51.50 52.50 7,424,264 386,790,819 52.098 12.23 12.17 12.23 12.11 12.35 31,570,242 12.252 1.46%
2003-08-12 0 51.25 51.00 51.25 50.50 51.50 3,850,135 196,117,296 50.938 12.05 11.99 12.05 11.88 12.11 16,371,952 11.979 1.99%
2003-08-11 0 50.25 50.25 50.50 50.00 50.75 2,995,861 150,937,953 50.382 11.82 11.82 11.88 11.76 11.93 12,739,318 11.848 0.70%
2003-08-08 0 49.90 49.80 49.90 49.50 50.50 3,166,278 157,955,469 49.887 11.73 11.71 11.73 11.64 11.88 13,463,983 11.732 0.81%
2003-08-07 0 49.50 49.50 49.60 49.50 50.00 3,830,126 190,477,014 49.731 11.64 11.64 11.66 11.64 11.76 16,286,868 11.695 -0.60%
2003-08-06 0 49.80 49.80 49.90 49.70 50.75 4,716,984 236,515,958 50.141 11.71 11.71 11.73 11.69 11.93 20,058,059 11.792 -2.83%
2003-08-05 0 51.25 51.25 51.50 51.25 52.50 4,719,394 245,044,926 51.923 12.05 12.05 12.11 12.05 12.35 20,068,307 12.211 -1.91%
2003-08-04 0 52.25 52.00 52.25 51.50 53.00 4,842,051 253,070,304 52.265 12.29 12.23 12.29 12.11 12.46 20,589,882 12.291 0.00%
2003-08-01 0 52.25 52.00 52.25 51.25 52.25 5,269,033 273,181,125 51.847 12.29 12.23 12.29 12.05 12.29 22,405,540 12.193 1.95%
2003-07-31 0 51.25 51.00 51.25 50.25 51.50 4,075,677 207,828,079 50.992 12.05 11.99 12.05 11.82 12.11 17,331,026 11.992 1.49%
2003-07-30 0 50.50 50.25 50.50 50.50 51.50 5,251,280 267,412,915 50.923 11.88 11.82 11.88 11.88 12.11 22,330,049 11.975 -0.98%
2003-07-29 0 51.00 51.00 51.25 50.50 51.25 2,388,462 121,643,273 50.930 11.99 11.99 12.05 11.88 12.05 10,156,471 11.977 0.49%
2003-07-28 0 50.75 50.75 51.00 50.50 51.25 3,626,201 184,614,613 50.911 11.93 11.93 11.99 11.88 12.05 15,419,716 11.973 1.50%
2003-07-25 0 50.00 49.90 50.00 49.60 50.00 2,436,877 121,398,316 49.817 11.76 11.73 11.76 11.66 11.76 10,362,347 11.715 0.00%
2003-07-24 0 50.00 49.90 50.00 49.80 50.50 2,571,458 128,581,147 50.003 11.76 11.73 11.76 11.71 11.88 10,934,626 11.759 0.60%
2003-07-23 0 49.70 49.70 49.80 49.70 50.50 4,055,190 202,800,996 50.010 11.69 11.69 11.71 11.69 11.88 17,243,909 11.761 -1.09%
2003-07-22 0 50.25 50.25 50.50 49.90 51.00 3,793,652 191,410,580 50.455 11.82 11.82 11.88 11.73 11.99 16,131,769 11.865 -1.47%
2003-07-21 0 51.00 51.00 51.25 50.75 51.75 5,471,433 280,577,996 51.281 11.99 11.99 12.05 11.93 12.17 23,266,207 12.059 -0.49%
2003-07-18 0 51.25 51.00 51.25 49.50 51.25 5,871,968 294,510,021 50.155 12.05 11.99 12.05 11.64 12.05 24,969,404 11.795 2.50%
2003-07-17 0 50.00 49.90 50.00 49.80 51.00 6,262,445 315,064,626 50.310 11.76 11.73 11.76 11.71 11.99 26,629,832 11.831 -1.48%
2003-07-16 0 50.75 50.75 51.00 49.80 51.25 6,564,813 332,115,044 50.590 11.93 11.93 11.99 11.71 12.05 27,915,593 11.897 1.00%
2003-07-15 0 50.25 50.00 50.25 49.60 51.00 6,519,912 327,046,362 50.161 11.82 11.76 11.82 11.66 11.99 27,724,661 11.796 0.00%
2003-07-14 0 50.25 50.25 50.50 49.00 50.50 5,716,415 284,992,526 49.855 11.82 11.82 11.88 11.52 11.88 24,307,946 11.724 2.55%
2003-07-11 0 49.00 48.90 49.00 48.50 49.10 3,855,280 187,788,552 48.709 11.52 11.50 11.52 11.41 11.55 16,393,830 11.455 -0.41%
2003-07-10 0 49.20 49.20 49.30 49.00 49.70 7,337,095 361,866,383 49.320 11.57 11.57 11.59 11.52 11.69 31,199,573 11.598 -0.20%
2003-07-09 0 49.30 49.30 49.40 48.80 49.50 7,229,980 355,642,731 49.190 11.59 11.59 11.62 11.48 11.64 30,744,087 11.568 1.02%
2003-07-08 0 48.80 48.80 48.90 48.70 49.20 11,000,069 538,217,014 48.929 11.48 11.48 11.50 11.45 11.57 46,775,659 11.506 2.09%
2003-07-07 0 47.80 47.70 47.80 46.70 48.30 7,945,824 379,280,006 47.733 11.24 11.22 11.24 10.98 11.36 33,788,075 11.225 1.92%
2003-07-04 0 46.90 46.80 46.90 46.20 47.10 3,568,225 166,855,850 46.762 11.03 11.01 11.03 10.86 11.08 15,173,184 10.997 0.43%
2003-07-03 0 46.70 46.60 46.70 46.40 47.30 6,249,730 292,055,196 46.731 10.98 10.96 10.98 10.91 11.12 26,575,764 10.990 0.21%
2003-07-02 0 46.60 46.60 46.70 46.50 47.30 6,889,100 322,760,918 46.851 10.96 10.96 10.98 10.94 11.12 29,294,561 11.018 -0.64%
2003-06-30 0 46.90 46.70 46.80 46.80 47.50 5,101,000 240,553,030 47.158 11.03 10.98 11.01 11.01 11.17 21,691,013 11.090 -1.47%
2003-06-27 0 47.60 47.50 47.60 47.50 48.30 5,189,500 248,458,888 47.877 11.19 11.17 11.19 11.17 11.36 22,067,342 11.259 -0.42%
2003-06-26 0 47.80 47.70 47.80 46.60 47.80 3,003,448 141,531,375 47.123 11.24 11.22 11.24 10.96 11.24 12,771,580 11.082 1.49%
2003-06-25 0 47.10 47.00 47.20 47.00 47.60 3,563,018 168,515,695 47.296 11.08 11.05 11.10 11.05 11.19 15,151,043 11.122 -0.21%
2003-06-24 0 47.20 47.10 47.30 47.00 47.60 6,458,344 305,455,039 47.296 11.10 11.08 11.12 11.05 11.19 27,462,855 11.122 -1.46%
2003-06-23 0 47.90 47.90 48.00 47.90 49.60 5,456,585 265,496,629 48.656 11.26 11.26 11.29 11.26 11.66 23,203,069 11.442 -2.44%
2003-06-20 0 49.10 49.10 49.20 49.10 49.50 3,199,177 157,713,953 49.298 11.55 11.55 11.57 11.55 11.64 13,603,879 11.593 -1.21%
2003-06-19 0 49.70 49.60 49.70 49.40 50.00 3,978,233 197,790,575 49.718 11.69 11.66 11.69 11.62 11.76 16,916,664 11.692 -0.20%
2003-06-18 0 49.80 49.70 49.90 49.80 50.75 4,122,474 207,607,026 50.360 11.71 11.69 11.73 11.71 11.93 17,530,021 11.843 -1.39%
2003-06-17 0 50.50 50.50 50.75 50.25 51.00 4,502,369 228,136,358 50.670 11.88 11.88 11.93 11.82 11.99 19,145,450 11.916 1.00%
2003-06-16 0 50.00 50.00 50.25 49.70 50.50 5,563,550 278,246,032 50.012 11.76 11.76 11.82 11.69 11.88 23,657,917 11.761 0.00%
2003-06-13 0 50.00 49.90 50.00 49.20 50.50 4,959,286 247,349,076 49.876 11.76 11.73 11.76 11.57 11.88 21,088,401 11.729 0.00%
2003-06-12 0 50.00 49.90 50.00 49.50 50.25 4,634,002 230,927,772 49.833 11.76 11.73 11.76 11.64 11.82 19,705,194 11.719 1.01%
2003-06-11 0 49.50 49.30 49.40 49.30 50.25 4,308,103 214,921,871 49.888 11.64 11.59 11.62 11.59 11.82 18,319,372 11.732 -0.40%
2003-06-10 0 49.70 49.60 49.70 48.90 49.80 4,304,905 212,898,023 49.455 11.69 11.66 11.69 11.50 11.71 18,305,773 11.630 0.40%
2003-06-09 0 49.50 49.50 49.60 49.20 49.70 4,607,271 227,860,120 49.457 11.64 11.64 11.66 11.57 11.69 19,591,526 11.631 -0.20%
2003-06-06 0 49.60 49.70 49.80 48.80 49.80 6,897,023 340,122,254 49.314 11.66 11.69 11.71 11.48 11.71 29,328,252 11.597 1.43%
2003-06-05 0 48.90 48.80 48.90 48.80 50.50 9,495,593 473,705,474 49.887 11.50 11.48 11.50 11.48 11.88 40,378,167 11.732 -0.20%
2003-06-03 0 49.00 49.00 49.10 48.10 49.20 5,641,833 275,015,359 48.746 11.52 11.52 11.55 11.31 11.57 23,990,800 11.463 1.03%
2003-06-02 0 48.50 48.40 48.50 48.00 48.70 4,290,859 207,836,443 48.437 11.41 11.38 11.41 11.29 11.45 18,246,045 11.391 2.11%
2003-05-30 0 47.50 47.40 47.50 47.30 48.30 3,960,741 189,527,268 47.851 11.17 11.15 11.17 11.12 11.36 16,842,283 11.253 -0.84%
2003-05-29 0 47.90 47.90 48.00 47.70 48.40 3,608,162 173,130,087 47.983 11.26 11.26 11.29 11.22 11.38 15,343,009 11.284 -0.21%
2003-05-28 0 48.00 48.00 48.10 47.90 48.60 5,143,125 247,978,381 48.216 11.29 11.29 11.31 11.26 11.43 21,870,141 11.339 0.84%
2003-05-27 0 47.60 47.60 47.70 47.60 48.50 5,596,982 268,709,284 48.010 11.19 11.19 11.22 11.19 11.41 23,800,080 11.290 -2.06%
2003-05-26 0 48.60 48.50 48.60 48.00 48.60 9,060,211 437,069,239 48.241 11.43 11.41 11.43 11.29 11.43 38,526,789 11.345 3.62%
2003-05-23 0 46.90 46.80 46.90 46.00 47.00 9,700,357 451,001,978 46.493 11.03 11.01 11.03 10.82 11.05 41,248,886 10.934 3.08%
2003-05-22 0 45.50 45.40 45.50 44.30 45.50 5,244,617 235,629,418 44.928 10.70 10.68 10.70 10.42 10.70 22,301,716 10.566 2.02%
2003-05-21 0 44.60 44.50 44.60 44.20 44.80 2,961,080 131,608,252 44.446 10.49 10.46 10.49 10.39 10.54 12,591,418 10.452 0.45%
2003-05-20 0 44.40 44.30 44.40 44.10 44.60 4,530,335 201,139,660 44.398 10.44 10.42 10.44 10.37 10.49 19,264,370 10.441 -0.89%
2003-05-19 0 44.80 44.70 44.80 44.40 45.00 5,933,200 265,205,105 44.698 10.54 10.51 10.54 10.44 10.58 25,229,782 10.512 -1.10%
2003-05-16 0 45.30 45.30 45.40 45.20 46.20 6,571,408 300,467,279 45.723 10.65 10.65 10.68 10.63 10.86 27,943,637 10.753 -0.66%
2003-05-15 0 45.60 45.60 45.70 44.90 45.90 5,319,558 242,138,576 45.519 10.72 10.72 10.75 10.56 10.79 22,620,388 10.704 0.88%
2003-05-14 0 45.20 45.20 45.30 45.00 46.10 10,948,732 497,956,437 45.481 10.63 10.63 10.65 10.58 10.84 46,557,358 10.696 0.67%
2003-05-13 0 44.90 44.90 45.00 44.30 45.10 5,435,785 243,414,007 44.780 10.56 10.56 10.58 10.42 10.61 23,114,621 10.531 0.94%
2003-05-12 0 45.70 45.70 45.80 44.90 45.80 7,695,262 349,557,658 45.425 10.46 10.46 10.48 10.28 10.48 33,620,126 10.397 2.93%
2003-05-09 0 44.40 44.30 44.40 42.90 44.50 9,698,367 424,959,389 43.818 10.16 10.14 10.16 9.819 10.19 42,371,568 10.029 1.83%
2003-05-07 0 43.60 43.60 43.70 43.00 44.30 5,814,433 252,707,670 43.462 9.980 9.980 10.00 9.842 10.14 25,402,900 9.9480 -0.91%
2003-05-06 0 44.00 43.90 44.00 43.90 44.70 5,663,800 250,912,563 44.301 10.07 10.05 10.07 10.05 10.23 24,744,794 10.140 -0.68%
2003-05-05 0 44.30 44.20 44.30 44.00 44.50 4,327,676 191,211,747 44.183 10.14 10.12 10.14 10.07 10.19 18,907,350 10.113 1.61%
2003-05-02 0 43.60 43.50 43.60 43.10 44.00 5,268,100 229,637,605 43.590 9.980 9.957 9.980 9.865 10.07 23,016,005 9.9773 1.16%
2003-04-30 0 43.10 43.00 43.20 42.70 43.80 9,233,391 399,068,357 43.220 9.865 9.842 9.888 9.774 10.03 40,340,117 9.8926 -0.23%
2003-04-29 0 43.20 43.20 43.30 42.40 43.30 10,038,290 430,202,624 42.856 9.888 9.888 9.911 9.705 9.911 43,856,671 9.8093 4.10%
2003-04-28 0 41.50 41.50 41.60 40.90 41.70 4,438,178 183,553,207 41.358 9.499 9.499 9.522 9.362 9.545 19,390,126 9.4663 0.97%
2003-04-25 0 41.10 41.10 41.20 39.80 41.20 9,012,000 365,304,893 40.535 9.407 9.407 9.430 9.110 9.430 39,372,873 9.2781 1.48%
2003-04-24 0 40.50 40.50 40.60 40.20 40.80 6,458,444 261,326,126 40.463 9.270 9.270 9.293 9.201 9.339 28,216,544 9.2615 -0.49%
2003-04-23 0 40.70 40.70 40.80 40.60 42.20 6,818,450 280,364,354 41.118 9.316 9.316 9.339 9.293 9.659 29,789,388 9.4116 -1.69%
2003-04-22 0 41.40 41.30 41.40 40.50 41.50 5,343,833 219,029,840 40.987 9.476 9.453 9.476 9.270 9.499 23,346,877 9.3815 0.24%
2003-04-17 0 41.30 41.30 41.50 41.20 41.60 5,565,372 230,150,985 41.354 9.453 9.453 9.499 9.430 9.522 24,314,768 9.4655 -1.67%
2003-04-16 0 42.00 42.00 42.10 41.60 42.30 5,688,572 238,880,312 41.993 9.613 9.613 9.636 9.522 9.682 24,853,021 9.6117 0.48%
2003-04-15 0 41.80 41.80 41.90 40.70 41.90 5,966,257 246,596,047 41.332 9.568 9.568 9.590 9.316 9.590 26,066,210 9.4604 1.70%
2003-04-14 0 41.10 41.10 41.20 41.00 41.70 7,022,507 290,212,852 41.326 9.407 9.407 9.430 9.384 9.545 30,680,901 9.4591 -1.91%
2003-04-11 0 41.90 42.00 42.10 41.20 42.50 15,208,411 635,034,142 41.755 9.590 9.613 9.636 9.430 9.728 66,444,611 9.5573 -0.95%
2003-04-10 0 42.30 42.20 42.30 42.10 42.70 7,280,915 308,609,383 42.386 9.682 9.659 9.682 9.636 9.774 31,809,869 9.7017 -0.94%
2003-04-09 0 42.70 42.60 42.70 42.20 44.00 11,624,748 497,316,787 42.781 9.774 9.751 9.774 9.659 10.07 50,787,808 9.7921 -3.61%
2003-04-08 0 44.30 44.20 44.40 44.20 45.10 7,190,120 320,182,073 44.531 10.14 10.12 10.16 10.12 10.32 31,413,192 10.193 -1.99%
2003-04-07 0 45.20 45.10 45.30 43.90 45.40 6,543,888 292,510,759 44.700 10.35 10.32 10.37 10.05 10.39 28,589,844 10.231 2.49%
2003-04-04 0 44.10 44.10 44.20 42.90 44.40 7,601,264 333,088,674 43.820 10.09 10.09 10.12 9.819 10.16 33,209,455 10.030 3.04%
2003-04-03 0 42.80 42.80 42.90 42.70 44.00 7,906,961 341,915,771 43.242 9.796 9.796 9.819 9.774 10.07 34,545,026 9.8977 -1.83%
2003-04-02 0 43.60 43.60 43.70 42.40 43.70 8,047,571 346,387,685 43.043 9.980 9.980 10.00 9.705 10.00 35,159,342 9.8519 0.93%
2003-04-01 0 43.20 43.40 43.50 42.00 43.40 8,872,219 378,549,915 42.667 9.888 9.934 9.957 9.613 9.934 38,762,179 9.7660 0.00%
2003-03-31 0 43.20 43.10 43.20 42.70 44.00 6,731,700 291,033,546 43.233 9.888 9.865 9.888 9.774 10.07 29,410,383 9.8956 -3.14%
2003-03-28 0 44.60 44.60 44.70 44.30 45.00 3,929,160 175,533,998 44.675 10.21 10.21 10.23 10.14 10.30 17,166,258 10.226 -0.22%
2003-03-27 0 44.70 44.70 44.80 44.50 45.70 6,343,366 285,521,425 45.011 10.23 10.23 10.25 10.19 10.46 27,713,776 10.303 -2.19%
2003-03-26 0 45.70 45.60 45.70 45.50 46.20 4,657,743 213,144,469 45.761 10.46 10.44 10.46 10.41 10.57 20,349,392 10.474 -0.44%
2003-03-25 0 45.90 45.80 45.90 45.20 45.90 4,686,950 213,895,179 45.636 10.51 10.48 10.51 10.35 10.51 20,476,996 10.446 -0.43%
2003-03-24 0 46.10 46.10 46.20 46.10 47.60 5,085,834 238,289,760 46.854 10.55 10.55 10.57 10.55 10.90 22,219,696 10.724 -2.12%
2003-03-21 0 47.10 47.00 47.10 47.00 48.20 5,638,638 267,439,777 47.430 10.78 10.76 10.78 10.76 11.03 24,634,862 10.856 -1.67%
2003-03-20 0 47.90 47.80 47.90 47.30 48.40 9,050,305 432,517,108 47.790 10.96 10.94 10.96 10.83 11.08 39,540,225 10.939 0.63%
2003-03-19 0 47.60 47.60 47.70 44.50 47.90 8,174,130 379,908,034 46.477 10.90 10.90 10.92 10.19 10.96 35,712,271 10.638 6.01%
2003-03-18 0 44.90 44.80 44.90 44.50 45.20 5,466,045 244,876,823 44.800 10.28 10.25 10.28 10.19 10.35 23,880,814 10.254 2.75%
2003-03-17 0 43.70 43.70 43.80 43.60 44.30 3,549,533 155,383,853 43.776 10.00 10.00 10.03 9.980 10.14 15,507,691 10.020 -2.24%
2003-03-14 0 44.70 44.70 44.80 44.60 45.20 5,559,477 249,388,818 44.858 10.23 10.23 10.25 10.21 10.35 24,289,013 10.268 2.52%
2003-03-13 0 43.60 43.70 43.80 43.50 44.50 4,519,833 198,182,343 43.847 9.980 10.00 10.03 9.957 10.19 19,746,872 10.036 -1.80%
2003-03-12 0 44.40 44.20 44.40 44.20 44.70 3,989,547 177,299,383 44.441 10.16 10.12 10.16 10.12 10.23 17,430,085 10.172 0.45%
2003-03-11 0 44.20 44.10 44.20 43.80 44.50 9,051,650 399,244,022 44.107 10.12 10.09 10.12 10.03 10.19 39,546,102 10.096 -1.56%
2003-03-10 0 44.90 44.90 45.00 44.80 46.50 9,571,425 433,750,297 45.317 10.28 10.28 10.30 10.25 10.64 41,816,967 10.373 -3.85%
2003-03-07 0 46.70 46.60 46.70 46.60 47.40 4,469,000 209,295,478 46.833 10.69 10.67 10.69 10.67 10.85 19,524,786 10.719 -1.89%
2003-03-06 0 47.60 47.50 47.60 47.30 48.50 3,465,000 165,505,687 47.765 10.90 10.87 10.90 10.83 11.10 15,138,372 10.933 -1.86%
2003-03-05 0 48.50 48.50 48.60 48.10 48.80 2,615,184 126,647,100 48.428 11.10 11.10 11.12 11.01 11.17 11,425,578 11.085 -0.61%
2003-03-04 0 48.80 48.80 49.00 48.50 49.70 3,087,500 151,249,856 48.988 11.17 11.17 11.22 11.10 11.38 13,489,097 11.213 -1.61%
2003-03-03 0 49.60 49.70 49.80 48.70 50.25 4,271,496 212,136,352 49.663 11.35 11.38 11.40 11.15 11.50 18,661,903 11.367 1.22%
2003-02-28 0 49.00 48.90 49.00 48.80 49.50 4,200,112 206,227,826 49.101 11.22 11.19 11.22 11.17 11.33 18,350,031 11.239 0.00%
2003-02-27 0 49.00 49.10 49.20 47.90 49.40 3,036,736 147,772,295 48.662 11.22 11.24 11.26 10.96 11.31 13,267,313 11.138 1.24%
2003-02-26 0 48.40 48.30 48.40 48.20 48.80 2,424,395 117,437,855 48.440 11.08 11.06 11.08 11.03 11.17 10,592,033 11.087 -0.21%
2003-02-25 0 48.50 48.40 48.50 48.40 48.90 3,357,275 163,222,223 48.617 11.10 11.08 11.10 11.08 11.19 14,667,728 11.128 -2.41%
2003-02-24 0 49.70 49.60 49.70 49.30 50.25 2,436,241 120,965,642 49.653 11.38 11.35 11.38 11.28 11.50 10,643,787 11.365 -0.60%
2003-02-21 0 50.00 49.90 50.00 49.80 50.75 4,472,093 224,367,875 50.171 11.44 11.42 11.44 11.40 11.62 19,538,299 11.483 -1.96%
2003-02-20 0 51.00 51.00 51.25 51.00 52.00 6,358,557 327,397,329 51.489 11.67 11.67 11.73 11.67 11.90 27,780,144 11.785 -1.45%
2003-02-19 0 51.75 51.50 51.75 51.25 52.00 5,968,479 308,167,778 51.633 11.84 11.79 11.84 11.73 11.90 26,075,917 11.818 1.47%
2003-02-18 0 51.00 50.75 51.00 50.00 51.00 2,863,192 144,122,616 50.336 11.67 11.62 11.67 11.44 11.67 12,509,110 11.521 0.99%
2003-02-17 0 50.50 50.25 50.50 49.80 50.50 5,057,863 253,329,533 50.086 11.56 11.50 11.56 11.40 11.56 22,097,492 11.464 3.48%
2003-02-14 0 48.80 48.70 48.90 48.70 49.30 2,469,310 121,042,660 49.019 11.17 11.15 11.19 11.15 11.28 10,788,263 11.220 0.00%
2003-02-13 0 48.80 48.80 49.00 48.40 50.00 5,195,354 254,926,380 49.068 11.17 11.17 11.22 11.08 11.44 22,698,182 11.231 -2.89%
2003-02-12 0 50.25 50.25 50.50 48.60 50.50 3,638,105 180,217,286 49.536 11.50 11.50 11.56 11.12 11.56 15,894,657 11.338 2.97%
2003-02-11 0 48.80 48.70 48.80 48.40 49.30 3,593,109 175,303,226 48.789 11.17 11.15 11.17 11.08 11.28 15,698,072 11.167 0.00%
2003-02-10 0 48.80 48.70 48.80 47.90 48.80 3,703,060 179,230,032 48.401 11.17 11.15 11.17 10.96 11.17 16,178,441 11.078 1.88%
2003-02-07 0 47.90 47.80 47.90 47.70 48.50 8,884,067 427,213,291 48.088 10.96 10.94 10.96 10.92 11.10 38,813,942 11.007 -1.84%
2003-02-06 0 48.80 48.80 48.90 48.70 49.20 3,434,540 167,963,123 48.904 11.17 11.17 11.19 11.15 11.26 15,005,294 11.194 -1.01%
2003-02-05 0 49.30 49.30 49.50 48.90 50.25 5,542,086 273,836,790 49.410 11.28 11.28 11.33 11.19 11.50 24,213,033 11.309 -1.89%
2003-02-04 0 50.25 50.25 50.50 50.00 51.50 4,337,429 219,173,510 50.531 11.50 11.50 11.56 11.44 11.79 18,949,960 11.566 -1.47%
2003-01-30 0 51.00 50.75 51.00 50.25 51.00 2,915,301 147,545,669 50.611 11.67 11.62 11.67 11.50 11.67 12,736,771 11.584 0.99%
2003-01-29 0 50.50 50.25 50.50 50.00 51.00 2,757,810 138,918,635 50.373 11.56 11.50 11.56 11.44 11.67 12,048,702 11.530 -0.98%
2003-01-28 0 51.00 50.75 51.00 49.90 51.00 3,598,566 182,359,457 50.676 11.67 11.62 11.67 11.42 11.67 15,721,913 11.599 1.49%
2003-01-27 0 50.25 50.25 50.50 50.00 50.75 4,681,229 236,357,882 50.491 11.50 11.50 11.56 11.44 11.62 20,452,001 11.557 -2.43%
2003-01-24 0 51.50 51.25 51.50 51.00 52.25 4,075,280 209,831,066 51.489 11.79 11.73 11.79 11.67 11.96 17,804,647 11.785 -0.96%
2003-01-23 0 52.00 51.75 52.00 51.00 52.00 3,289,655 169,996,687 51.676 11.90 11.84 11.90 11.67 11.90 14,372,300 11.828 0.97%
2003-01-22 0 51.50 51.25 51.50 50.25 51.50 3,256,400 165,533,940 50.833 11.79 11.73 11.79 11.50 11.79 14,227,011 11.635 1.48%
2003-01-21 0 50.75 50.75 51.00 50.50 51.25 2,261,617 115,000,864 50.849 11.62 11.62 11.67 11.56 11.73 9,880,865 11.639 0.50%
2003-01-20 0 50.50 50.50 50.75 50.25 50.75 5,242,649 265,250,676 50.595 11.56 11.56 11.62 11.50 11.62 22,904,811 11.581 -1.46%
2003-01-17 0 51.25 51.00 51.25 50.75 52.75 4,830,551 248,947,854 51.536 11.73 11.67 11.73 11.62 12.07 21,104,380 11.796 -2.38%
2003-01-16 0 52.50 52.50 52.75 52.25 53.50 3,825,956 202,992,973 53.057 12.02 12.02 12.07 11.96 12.25 16,715,366 12.144 -2.78%
2003-01-15 0 54.00 53.75 54.00 53.50 54.25 3,844,370 206,901,811 53.819 12.36 12.30 12.36 12.25 12.42 16,795,816 12.319 0.93%
2003-01-14 0 53.50 53.25 53.50 53.00 53.75 2,727,200 145,612,311 53.393 12.25 12.19 12.25 12.13 12.30 11,914,969 12.221 0.00%
2003-01-13 0 53.50 53.25 53.50 52.75 53.50 3,583,622 191,086,362 53.322 12.25 12.19 12.25 12.07 12.25 15,656,624 12.205 0.94%
2003-01-10 0 53.00 53.00 53.25 52.75 53.50 2,539,400 134,725,848 53.054 12.13 12.13 12.19 12.07 12.25 11,094,482 12.144 0.47%
2003-01-09 0 52.75 52.50 53.00 52.00 53.00 3,593,938 188,687,660 52.502 12.07 12.02 12.13 11.90 12.13 15,701,694 12.017 0.00%
2003-01-08 0 52.75 52.50 52.75 52.25 53.25 5,281,293 279,477,625 52.918 12.07 12.02 12.07 11.96 12.19 23,073,644 12.112 0.48%
2003-01-07 0 52.50 52.25 52.50 51.75 53.00 3,746,700 196,889,255 52.550 12.02 11.96 12.02 11.84 12.13 16,369,102 12.028 -0.47%
2003-01-06 0 52.75 52.50 53.00 52.25 53.25 4,568,182 241,740,345 52.918 12.07 12.02 12.13 11.96 12.19 19,958,106 12.112 0.00%
2003-01-03 0 52.75 52.25 52.50 51.50 52.75 3,442,929 180,304,891 52.370 12.07 11.96 12.02 11.79 12.07 15,041,945 11.987 4.46%
2003-01-02 0 50.50 50.50 50.75 50.25 51.25 1,213,184 61,573,954 50.754 11.56 11.56 11.62 11.50 11.73 5,300,326 11.617 -0.49%
2002-12-31 0 50.75 50.50 50.75 49.90 50.75 1,379,000 69,642,750 50.502 11.62 11.56 11.62 11.42 11.62 6,024,766 11.559 1.91%
2002-12-30 0 49.80 49.70 49.80 49.50 50.25 3,995,639 198,778,511 49.749 11.40 11.38 11.40 11.33 11.50 17,456,701 11.387 -1.39%
2002-12-27 0 50.50 50.50 50.75 50.50 51.75 2,099,970 107,053,585 50.979 11.56 11.56 11.62 11.56 11.84 9,174,640 11.668 -2.42%
2002-12-24 0 51.75 51.75 52.00 51.50 52.50 1,156,050 59,968,264 51.873 11.84 11.84 11.90 11.79 12.02 5,050,711 11.873 -0.96%
2002-12-23 0 52.25 52.00 52.25 52.00 53.00 2,110,835 110,483,417 52.341 11.96 11.90 11.96 11.90 12.13 9,222,108 11.980 0.00%
2002-12-20 0 52.25 52.00 52.25 51.50 52.50 3,362,233 174,830,425 51.998 11.96 11.90 11.96 11.79 12.02 14,689,389 11.902 0.48%
2002-12-19 0 52.00 52.00 52.25 51.50 52.50 3,774,936 195,630,486 51.824 11.90 11.90 11.96 11.79 12.02 16,492,463 11.862 0.48%
2002-12-18 0 51.75 51.75 52.00 51.50 53.00 4,441,658 231,850,455 52.199 11.84 11.84 11.90 11.79 12.13 19,405,330 11.948 -2.82%
2002-12-17 0 53.25 53.25 53.50 52.75 54.00 4,077,100 218,115,354 53.498 12.19 12.19 12.25 12.07 12.36 17,812,599 12.245 0.47%
2002-12-16 0 53.00 52.75 53.00 52.50 53.00 2,058,255 108,806,318 52.863 12.13 12.07 12.13 12.02 12.13 8,992,389 12.100 0.00%
2002-12-13 0 53.00 52.75 53.00 52.75 53.25 2,396,222 126,839,954 52.933 12.13 12.07 12.13 12.07 12.19 10,468,946 12.116 -0.93%
2002-12-12 0 53.50 53.25 53.50 53.00 54.00 3,021,261 161,847,731 53.570 12.25 12.19 12.25 12.13 12.36 13,199,703 12.261 -0.47%
2002-12-11 0 53.75 53.50 53.75 53.25 54.75 5,304,818 286,706,304 54.046 12.30 12.25 12.30 12.19 12.53 23,176,423 12.371 -0.92%
2002-12-10 0 54.25 54.00 54.25 53.75 54.25 5,383,438 291,355,975 54.121 12.42 12.36 12.42 12.30 12.42 23,519,909 12.388 -0.91%
2002-12-09 0 54.75 54.50 54.75 54.25 55.75 4,337,704 237,780,202 54.817 12.53 12.47 12.53 12.42 12.76 18,951,162 12.547 -1.79%
2002-12-06 0 55.75 55.50 55.75 54.50 56.00 5,168,800 285,037,220 55.146 12.76 12.70 12.76 12.47 12.82 22,582,169 12.622 -0.45%
2002-12-05 0 56.00 55.75 56.00 55.25 56.25 2,819,987 157,232,190 55.756 12.82 12.76 12.82 12.65 12.87 12,320,350 12.762 0.45%
2002-12-04 0 55.75 55.75 56.00 55.50 57.00 4,305,896 242,873,483 56.405 12.76 12.76 12.82 12.70 13.05 18,812,195 12.910 -3.46%
2002-12-03 0 57.75 57.50 57.75 57.50 58.25 3,166,003 183,439,614 57.940 13.22 13.16 13.22 13.16 13.33 13,832,072 13.262 -0.43%
2002-12-02 0 58.00 57.75 58.00 56.75 58.00 3,106,088 178,688,639 57.529 13.28 13.22 13.28 12.99 13.28 13,570,307 13.168 1.31%
2002-11-29 0 57.25 57.00 57.25 56.50 57.75 3,993,759 228,804,633 57.291 13.10 13.05 13.10 12.93 13.22 17,448,487 13.113 -0.87%
2002-11-28 0 57.75 57.50 57.75 56.50 57.75 4,405,494 252,761,616 57.374 13.22 13.16 13.22 12.93 13.22 19,247,332 13.132 4.05%
2002-11-27 0 55.50 55.50 55.75 55.25 56.50 3,209,890 179,382,178 55.884 12.70 12.70 12.76 12.65 12.93 14,023,812 12.791 -1.33%
2002-11-26 0 56.25 56.25 56.50 56.00 56.75 1,904,335 107,565,628 56.485 12.87 12.87 12.93 12.82 12.99 8,319,922 12.929 -1.32%
2002-11-25 0 57.00 57.00 57.25 56.25 57.00 2,074,631 117,869,628 56.815 13.05 13.05 13.10 12.87 13.05 9,063,935 13.004 0.44%
2002-11-22 0 56.75 56.75 57.00 56.50 57.50 4,625,999 263,703,043 57.005 12.99 12.99 13.05 12.93 13.16 20,210,705 13.048 0.89%
2002-11-21 0 56.25 56.00 56.25 56.00 56.75 5,341,659 301,230,144 56.393 12.87 12.82 12.87 12.82 12.99 23,337,379 12.908 0.90%
2002-11-20 0 55.75 55.50 56.00 55.25 56.00 2,219,236 123,752,419 55.764 12.76 12.70 12.82 12.65 12.82 9,695,705 12.764 0.45%
2002-11-19 0 55.50 55.50 55.75 54.50 56.00 3,541,384 195,724,680 55.268 12.70 12.70 12.76 12.47 12.82 15,472,089 12.650 0.45%
2002-11-18 0 55.25 55.00 55.25 54.25 56.25 3,666,047 202,557,808 55.252 12.65 12.59 12.65 12.42 12.87 16,016,734 12.647 0.00%
2002-11-15 0 55.25 55.25 55.50 54.75 56.00 7,935,276 437,892,621 55.183 12.65 12.65 12.70 12.53 12.82 34,668,732 12.631 2.31%
2002-11-14 0 54.00 53.75 54.00 53.00 54.50 7,226,850 389,185,225 53.853 12.36 12.30 12.36 12.13 12.47 31,573,663 12.326 2.86%
2002-11-13 0 52.50 52.25 52.50 51.50 53.00 3,784,536 197,885,733 52.288 12.02 11.96 12.02 11.79 12.13 16,534,405 11.968 0.96%
2002-11-12 0 52.00 51.75 52.00 51.75 52.75 4,205,736 220,029,955 52.317 11.90 11.84 11.90 11.84 12.07 18,374,602 11.975 -0.95%
2002-11-11 0 52.50 52.25 52.50 51.75 53.75 4,848,352 255,218,648 52.640 12.02 11.96 12.02 11.84 12.30 21,182,151 12.049 -2.33%
2002-11-08 0 53.75 53.50 53.75 53.00 54.00 5,575,553 298,589,806 53.553 12.30 12.25 12.30 12.13 12.36 24,359,248 12.258 -0.92%
2002-11-07 0 54.25 54.00 54.25 53.00 54.50 4,381,000 235,525,966 53.761 12.42 12.36 12.42 12.13 12.47 19,140,319 12.305 1.88%
2002-11-06 0 53.25 53.25 53.50 53.00 54.25 3,553,732 190,622,380 53.640 12.19 12.19 12.25 12.13 12.42 15,526,036 12.278 0.00%
2002-11-05 0 53.25 53.25 53.50 53.00 54.75 5,620,095 301,550,767 53.656 12.19 12.19 12.25 12.13 12.53 24,553,849 12.281 -2.29%
2002-11-04 0 54.50 54.25 54.50 52.75 54.75 5,121,555 275,156,882 53.725 12.47 12.42 12.47 12.07 12.53 22,375,759 12.297 5.83%
2002-11-01 0 51.50 51.50 51.75 51.25 52.50 4,552,860 235,996,746 51.835 11.79 11.79 11.84 11.73 12.02 19,891,165 11.864 -0.48%
2002-10-31 0 51.75 51.50 51.75 51.00 53.00 4,936,189 256,771,923 52.018 11.84 11.79 11.84 11.67 12.13 21,565,906 11.906 -0.96%
2002-10-30 0 52.25 52.00 52.25 52.00 54.00 6,535,130 345,224,844 52.826 11.96 11.90 11.96 11.90 12.36 28,551,581 12.091 -2.34%
2002-10-29 0 53.50 53.25 53.50 53.25 55.50 4,919,422 267,529,856 54.382 12.25 12.19 12.25 12.19 12.70 21,492,652 12.448 -2.73%
2002-10-28 0 55.00 55.00 55.25 53.50 55.25 6,984,839 381,039,937 54.552 12.59 12.59 12.65 12.25 12.65 30,516,332 12.486 2.33%
2002-10-25 0 53.75 53.50 53.75 52.50 54.00 3,176,600 168,784,238 53.134 12.30 12.25 12.30 12.02 12.36 13,878,370 12.162 0.47%
2002-10-24 0 53.50 53.50 53.75 52.75 53.75 4,294,849 228,405,605 53.181 12.25 12.25 12.30 12.07 12.30 18,763,931 12.173 0.47%
2002-10-23 0 53.25 53.00 53.25 51.25 53.25 7,974,700 419,645,843 52.622 12.19 12.13 12.19 11.73 12.19 34,840,973 12.045 2.90%
2002-10-22 0 51.75 51.50 51.75 51.25 52.25 4,311,418 223,010,141 51.725 11.84 11.79 11.84 11.73 11.96 18,836,320 11.839 0.98%
2002-10-21 0 51.25 51.25 51.50 50.75 52.00 4,909,657 253,193,281 51.570 11.73 11.73 11.79 11.62 11.90 21,449,989 11.804 -1.44%
2002-10-18 0 52.00 51.75 52.00 51.50 52.75 10,943,308 570,534,598 52.135 11.90 11.84 11.90 11.79 12.07 47,810,639 11.933 2.46%
2002-10-17 0 50.75 50.75 51.00 49.30 51.00 6,389,309 321,113,596 50.258 11.62 11.62 11.67 11.28 11.67 27,914,498 11.503 2.53%
2002-10-16 0 49.50 49.30 49.40 49.30 50.50 5,290,309 263,204,760 49.752 11.33 11.28 11.31 11.28 11.56 23,113,034 11.388 0.41%
2002-10-15 0 49.30 49.40 49.50 47.10 49.40 8,097,090 391,662,313 48.371 11.28 11.31 11.33 10.78 11.31 35,375,688 11.072 6.94%
2002-10-11 0 46.10 46.00 46.10 45.50 46.20 3,742,463 171,898,560 45.932 10.55 10.53 10.55 10.41 10.57 16,350,590 10.513 1.54%
2002-10-10 0 45.40 45.30 45.40 45.20 45.80 4,596,228 208,942,998 45.460 10.39 10.37 10.39 10.35 10.48 20,080,637 10.405 -2.99%
2002-10-09 0 46.80 46.70 46.80 45.50 46.90 4,099,897 189,286,269 46.169 10.71 10.69 10.71 10.41 10.73 17,912,198 10.567 1.30%
2002-10-08 0 46.20 46.10 46.20 45.30 46.20 5,369,808 245,511,112 45.721 10.57 10.55 10.57 10.37 10.57 23,460,361 10.465 0.83%
2002-10-07 0 46.20 46.30 46.50 45.10 46.40 7,464,665 341,229,888 45.713 10.49 10.51 10.56 10.24 10.53 32,883,129 10.377 -1.07%
2002-10-04 0 46.70 46.70 46.80 46.10 47.10 7,149,037 332,912,049 46.567 10.60 10.60 10.62 10.46 10.69 31,492,734 10.571 0.00%
2002-10-03 0 46.70 46.70 46.80 46.30 48.80 11,431,403 540,465,836 47.279 10.60 10.60 10.62 10.51 11.08 50,357,290 10.733 -4.30%
2002-10-02 0 48.80 48.70 48.80 48.50 50.25 6,781,678 335,464,063 49.466 11.08 11.06 11.08 11.01 11.41 29,874,454 11.229 -0.81%
2002-09-30 0 49.20 49.20 49.30 48.90 50.25 5,502,200 272,494,065 49.525 11.17 11.17 11.19 11.10 11.41 24,238,134 11.242 -4.47%
2002-09-27 0 51.50 51.25 51.50 51.25 52.50 5,409,295 280,023,264 51.767 11.69 11.63 11.69 11.63 11.92 23,828,872 11.751 0.00%
2002-09-26 0 51.50 51.25 51.50 50.25 51.75 6,743,612 344,945,070 51.151 11.69 11.63 11.69 11.41 11.75 29,706,767 11.612 4.25%
2002-09-25 0 49.40 49.30 49.40 48.70 50.00 5,245,198 258,396,958 49.264 11.21 11.19 11.21 11.06 11.35 23,105,997 11.183 0.41%
2002-09-24 0 49.20 49.30 49.40 48.90 49.60 2,886,342 142,190,509 49.263 11.17 11.19 11.21 11.10 11.26 12,714,831 11.183 -1.40%
2002-09-23 0 49.90 49.80 49.90 49.40 50.25 3,714,299 184,559,352 49.689 11.33 11.30 11.33 11.21 11.41 16,362,124 11.280 -1.67%
2002-09-20 0 50.75 50.50 50.75 50.25 51.00 5,836,974 295,397,207 50.608 11.52 11.46 11.52 11.41 11.58 25,712,871 11.488 -2.40%
2002-09-19 0 52.00 51.75 52.00 51.75 52.75 5,344,298 278,999,746 52.205 11.80 11.75 11.80 11.75 11.97 23,542,549 11.851 -0.95%
2002-09-18 0 52.50 52.25 52.50 51.75 52.75 4,602,420 240,163,178 52.182 11.92 11.86 11.92 11.75 11.97 20,274,449 11.846 -2.33%
2002-09-17 0 53.75 53.50 53.75 52.75 54.00 5,810,600 310,299,710 53.402 12.20 12.14 12.20 11.97 12.26 25,596,689 12.123 1.90%
2002-09-16 0 52.75 52.50 52.75 52.00 54.25 7,190,810 380,510,023 52.916 11.97 11.92 11.97 11.80 12.32 31,676,751 12.012 -2.76%
2002-09-13 0 54.25 54.00 54.25 54.00 55.00 7,338,840 399,701,299 54.464 12.32 12.26 12.32 12.26 12.49 32,328,848 12.364 -2.25%
2002-09-12 0 55.50 55.50 55.75 55.25 56.00 4,742,278 264,343,749 55.742 12.60 12.60 12.66 12.54 12.71 20,890,548 12.654 -0.45%
2002-09-11 0 55.75 55.50 55.75 55.50 56.50 1,280,239 71,552,259 55.890 12.66 12.60 12.66 12.60 12.83 5,639,672 12.687 0.00%
2002-09-10 0 55.75 55.75 56.00 55.50 56.25 4,232,865 236,421,457 55.854 12.66 12.66 12.71 12.60 12.77 18,646,496 12.679 0.90%
2002-09-09 0 55.25 55.25 55.50 55.00 56.00 2,653,500 146,929,375 55.372 12.54 12.54 12.60 12.49 12.71 11,689,122 12.570 -0.45%
2002-09-06 0 55.50 55.25 55.50 54.75 56.00 4,276,223 237,444,566 55.527 12.60 12.54 12.60 12.43 12.71 18,837,495 12.605 0.45%
2002-09-05 0 55.25 55.25 55.50 55.00 56.50 4,244,842 235,994,313 55.596 12.54 12.54 12.60 12.49 12.83 18,699,257 12.621 -1.78%
2002-09-04 0 56.25 56.00 56.25 54.50 56.50 5,573,097 309,340,080 55.506 12.77 12.71 12.77 12.37 12.83 24,550,448 12.600 1.81%
2002-09-03 0 55.25 55.00 55.25 54.50 55.75 4,263,670 235,148,772 55.152 12.54 12.49 12.54 12.37 12.66 18,782,197 12.520 0.45%
2002-09-02 0 55.00 54.75 55.00 54.75 55.75 2,574,060 141,740,501 55.065 12.49 12.43 12.49 12.43 12.66 11,339,176 12.500 -1.35%
2002-08-30 0 55.75 55.50 55.75 55.50 56.75 3,147,561 176,855,117 56.188 12.66 12.60 12.66 12.60 12.88 13,865,546 12.755 0.00%
2002-08-29 0 55.75 55.75 56.00 55.25 56.50 4,803,125 267,597,864 55.713 12.66 12.66 12.71 12.54 12.83 21,158,589 12.647 -0.89%
2002-08-28 0 56.25 56.00 56.25 55.50 56.75 5,398,233 302,575,940 56.051 12.77 12.71 12.77 12.60 12.88 23,780,142 12.724 -1.32%
2002-08-27 0 57.00 56.75 57.00 56.50 58.50 4,725,655 270,983,568 57.343 12.94 12.88 12.94 12.83 13.28 20,817,321 13.017 -2.15%
2002-08-26 0 58.25 58.00 58.25 58.25 58.75 2,553,731 149,449,107 58.522 13.22 13.17 13.22 13.22 13.34 11,249,623 13.285 -0.43%
2002-08-23 0 58.50 58.25 58.50 58.25 59.50 7,692,530 452,254,632 58.791 13.28 13.22 13.28 13.22 13.51 33,886,914 13.346 0.43%
2002-08-22 0 58.25 58.00 58.25 57.50 58.75 4,361,522 253,574,667 58.139 13.22 13.17 13.22 13.05 13.34 19,213,252 13.198 0.00%
2002-08-21 0 58.25 58.00 58.25 57.00 58.50 6,092,580 354,318,489 58.156 13.22 13.17 13.22 12.94 13.28 26,838,860 13.202 1.30%
2002-08-20 0 57.50 57.25 57.50 56.50 58.00 6,078,737 347,750,961 57.208 13.05 13.00 13.05 12.83 13.17 26,777,879 12.987 2.68%
2002-08-19 0 56.00 55.75 56.00 55.75 56.75 3,854,900 216,991,077 56.290 12.71 12.66 12.71 12.66 12.88 16,981,495 12.778 -0.88%
2002-08-16 0 56.50 56.25 56.50 56.25 57.00 4,281,164 242,422,495 56.625 12.83 12.77 12.83 12.77 12.94 18,859,261 12.854 0.00%
2002-08-15 0 56.50 56.50 56.75 55.75 56.75 5,686,916 320,234,226 56.311 12.83 12.83 12.88 12.66 12.88 25,051,840 12.783 3.20%
2002-08-14 0 54.75 54.50 54.75 54.50 55.75 4,473,488 245,492,517 54.877 12.43 12.37 12.43 12.37 12.66 19,706,482 12.457 -2.23%
2002-08-13 0 56.00 55.75 56.00 54.75 56.25 5,457,819 302,323,010 55.393 12.71 12.66 12.71 12.43 12.77 24,042,628 12.574 2.75%
2002-08-12 0 54.50 54.75 55.00 54.50 56.25 5,516,949 303,213,935 54.960 12.37 12.43 12.49 12.37 12.77 24,303,106 12.476 -1.80%
2002-08-09 0 55.50 55.25 55.50 55.25 58.75 4,923,029 280,683,563 57.014 12.60 12.54 12.60 12.54 13.34 21,686,787 12.943 -3.48%
2002-08-08 0 57.50 57.25 57.50 57.00 58.75 2,940,290 170,179,253 57.878 13.05 13.00 13.05 12.94 13.34 12,952,482 13.139 -1.71%
2002-08-07 0 58.50 58.00 58.25 56.75 58.50 3,981,481 228,960,535 57.506 13.28 13.17 13.22 12.88 13.28 17,539,106 13.054 4.46%
2002-08-06 0 56.00 55.75 56.00 55.50 57.00 6,471,595 363,114,267 56.109 12.71 12.66 12.71 12.60 12.94 28,508,486 12.737 -3.03%
2002-08-05 0 57.75 57.50 58.00 57.50 59.00 5,468,438 317,349,213 58.033 13.11 13.05 13.17 13.05 13.39 24,089,407 13.174 -2.12%
2002-08-02 0 59.00 58.75 59.25 58.75 60.00 5,997,500 356,202,584 59.392 13.39 13.34 13.45 13.34 13.62 26,420,016 13.482 -2.88%
2002-08-01 0 60.75 60.75 61.00 60.75 62.00 3,198,909 196,598,773 61.458 13.79 13.79 13.85 13.79 14.07 14,091,743 13.951 -1.62%
2002-07-31 0 61.75 61.50 61.75 61.25 62.50 5,953,000 368,431,182 61.890 14.02 13.96 14.02 13.90 14.19 26,223,986 14.049 -0.40%
2002-07-30 0 62.00 62.00 62.25 62.00 63.00 4,862,604 304,174,478 62.554 14.07 14.07 14.13 14.07 14.30 21,420,604 14.200 2.48%
2002-07-29 0 60.50 60.50 60.75 58.75 60.75 3,301,806 196,523,856 59.520 13.73 13.73 13.79 13.34 13.79 14,545,022 13.511 4.31%
2002-07-26 0 58.00 57.75 58.00 57.50 59.75 7,069,740 414,087,116 58.572 13.17 13.11 13.17 13.05 13.56 31,143,417 13.296 -2.11%
2002-07-25 0 59.25 58.75 59.25 59.00 63.00 5,705,260 349,774,645 61.307 13.45 13.34 13.45 13.39 14.30 25,132,648 13.917 -2.87%
2002-07-24 0 61.00 60.50 60.75 60.25 62.25 6,655,898 406,610,210 61.090 13.85 13.73 13.79 13.68 14.13 29,320,372 13.868 -3.94%
2002-07-23 0 63.50 63.25 63.50 60.50 63.50 8,605,708 536,879,000 62.386 14.41 14.36 14.41 13.73 14.41 37,909,619 14.162 3.25%
2002-07-22 0 61.50 61.25 61.50 61.00 62.00 4,093,271 252,262,446 61.629 13.96 13.90 13.96 13.85 14.07 18,031,561 13.990 -2.77%
2002-07-19 0 63.25 63.25 63.50 63.00 63.75 2,735,404 172,968,498 63.233 14.36 14.36 14.41 14.30 14.47 12,049,924 14.354 -1.56%
2002-07-18 0 64.25 64.25 64.50 63.50 64.25 3,212,761 204,795,131 63.744 14.59 14.59 14.64 14.41 14.59 14,152,763 14.470 1.98%
2002-07-17 0 63.00 63.00 63.25 62.25 64.50 6,013,466 378,974,685 63.021 14.30 14.30 14.36 14.13 14.64 26,490,349 14.306 -2.33%
2002-07-16 0 64.50 64.25 64.50 64.25 66.50 5,248,346 340,539,722 64.885 14.64 14.59 14.64 14.59 15.10 23,119,864 14.729 -3.01%
2002-07-15 0 66.50 66.25 66.50 65.25 66.75 1,902,004 125,682,305 66.079 15.10 15.04 15.10 14.81 15.15 8,378,654 15.000 0.76%
2002-07-12 0 66.00 66.00 66.25 65.00 66.50 3,099,460 203,406,584 65.626 14.98 14.98 15.04 14.76 15.10 13,653,653 14.898 1.15%
2002-07-11 0 65.25 65.25 65.50 64.50 66.25 4,989,771 326,057,084 65.345 14.81 14.81 14.87 14.64 15.04 21,980,797 14.834 -2.25%
2002-07-10 0 66.75 66.75 67.00 66.00 67.00 2,675,604 177,741,410 66.430 15.15 15.15 15.21 14.98 15.21 11,786,494 15.080 0.75%
2002-07-09 0 66.25 66.25 66.50 66.00 67.25 7,362,355 489,677,347 66.511 15.04 15.04 15.10 14.98 15.27 32,432,436 15.098 -0.38%
2002-07-08 0 66.50 66.50 66.75 66.50 68.00 5,030,287 337,269,165 67.048 15.10 15.10 15.15 15.10 15.44 22,159,277 15.220 -1.12%
2002-07-05 0 67.25 67.00 67.25 66.75 67.50 7,680,230 514,779,834 67.027 15.27 15.21 15.27 15.15 15.32 33,832,730 15.215 0.37%
2002-07-04 0 67.00 66.75 67.00 66.25 67.50 9,058,477 604,763,776 66.762 15.21 15.15 15.21 15.04 15.32 39,904,144 15.155 1.52%
2002-07-03 0 66.00 65.75 66.00 64.00 66.50 7,470,337 489,284,889 65.497 14.98 14.93 14.98 14.53 15.10 32,908,115 14.868 2.33%
2002-07-02 0 64.50 64.50 64.75 63.75 64.75 3,950,247 254,841,107 64.513 14.64 14.64 14.70 14.47 14.70 17,401,515 14.645 -0.77%
2002-06-28 0 65.00 65.00 65.25 64.75 66.25 5,414,843 354,458,340 65.461 14.76 14.76 14.81 14.70 15.04 23,853,312 14.860 0.00%
2002-06-27 0 65.00 64.75 65.00 64.25 65.25 6,143,229 397,054,654 64.633 14.76 14.70 14.76 14.59 14.81 27,061,977 14.672 1.56%
2002-06-26 0 64.00 63.75 64.00 63.50 65.00 9,547,075 612,943,520 64.202 14.53 14.47 14.53 14.41 14.76 42,056,502 14.574 -2.66%
2002-06-25 0 65.75 65.75 66.00 65.00 67.25 4,646,769 308,036,132 66.290 14.93 14.93 14.98 14.76 15.27 20,469,814 15.048 -1.13%
2002-06-24 0 66.50 66.25 66.50 65.50 66.75 4,046,032 268,227,990 66.294 15.10 15.04 15.10 14.87 15.15 17,823,465 15.049 0.38%
2002-06-21 0 66.25 66.50 66.75 66.25 67.00 4,732,660 315,100,510 66.580 15.04 15.10 15.15 15.04 15.21 20,848,179 15.114 -2.21%
2002-06-20 0 67.75 67.50 67.75 66.00 67.75 4,574,752 306,135,227 66.918 15.38 15.32 15.38 14.98 15.38 20,152,567 15.191 1.88%
2002-06-19 0 66.50 66.25 66.50 66.00 68.25 7,535,307 503,820,107 66.861 15.10 15.04 15.10 14.98 15.49 33,194,319 15.178 -2.56%
2002-06-18 0 68.25 68.25 68.50 68.25 70.00 3,771,377 259,357,206 68.770 15.49 15.49 15.55 15.49 15.89 16,613,562 15.611 -1.09%
2002-06-17 0 69.00 68.75 69.00 68.75 69.50 3,180,250 219,700,197 69.083 15.66 15.61 15.66 15.61 15.78 14,009,547 15.682 -0.36%
2002-06-14 0 69.25 69.25 69.50 69.25 70.50 5,462,000 381,288,036 69.807 15.72 15.72 15.78 15.72 16.00 24,061,046 15.847 -1.77%
2002-06-13 0 70.50 70.50 70.75 70.25 71.25 4,488,791 317,850,912 70.810 16.00 16.00 16.06 15.95 16.17 19,773,894 16.074 -0.70%
2002-06-12 0 71.00 71.00 71.25 70.50 71.75 3,834,158 272,422,532 71.051 16.12 16.12 16.17 16.00 16.29 16,890,123 16.129 -1.39%
2002-06-11 0 72.00 71.75 72.00 71.25 72.75 3,625,267 260,609,565 71.887 16.34 16.29 16.34 16.17 16.51 15,969,923 16.319 -1.03%
2002-06-10 0 72.75 72.75 73.00 72.25 73.50 3,687,690 268,437,225 72.793 16.51 16.51 16.57 16.40 16.68 16,244,907 16.524 0.00%
2002-06-07 0 72.75 72.75 73.00 71.25 72.75 7,417,516 535,615,802 72.210 16.51 16.51 16.57 16.17 16.51 32,675,430 16.392 1.04%
2002-06-06 0 72.00 71.75 72.00 71.50 73.00 4,088,120 295,511,269 72.285 16.34 16.29 16.34 16.23 16.57 18,008,870 16.409 -0.35%
2002-06-05 0 72.25 72.25 72.50 71.50 72.50 3,593,642 258,438,753 71.916 16.40 16.40 16.46 16.23 16.46 15,830,609 16.325 1.05%
2002-06-04 0 71.50 71.25 71.50 70.00 71.50 3,271,702 232,146,749 70.956 16.23 16.17 16.23 15.89 16.23 14,412,408 16.107 0.70%
2002-06-03 0 71.00 71.00 71.25 71.00 72.25 4,463,284 319,481,282 71.580 16.12 16.12 16.17 16.12 16.40 19,661,531 16.249 -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 16.40 16.34 16.40 16.06 16.46 67,090,761 16.314 1.76%
2002-05-30 0 71.00 71.00 71.25 70.50 71.75 5,710,860 406,258,788 71.138 16.12 16.12 16.17 16.00 16.29 25,157,317 16.149 -1.05%
2002-05-29 0 71.75 71.50 71.75 71.25 73.50 4,941,511 357,733,617 72.394 16.29 16.23 16.29 16.17 16.68 21,768,203 16.434 -1.71%
2002-05-28 0 73.00 73.00 73.25 73.00 73.75 2,729,524 200,436,460 73.433 16.57 16.57 16.63 16.57 16.74 12,024,021 16.670 -0.34%
2002-05-27 0 73.25 73.25 73.50 73.00 74.00 3,278,000 240,918,244 73.495 16.63 16.63 16.68 16.57 16.80 14,440,152 16.684 -0.68%
2002-05-24 0 73.75 73.50 73.75 73.50 74.50 4,682,086 346,552,463 74.017 16.74 16.68 16.74 16.68 16.91 20,625,392 16.802 -0.67%
2002-05-23 0 74.25 74.25 74.50 73.75 76.25 7,673,197 571,804,834 74.520 16.86 16.86 16.91 16.74 17.31 33,801,748 16.916 -2.30%
2002-05-22 0 76.00 75.75 76.00 75.25 76.25 4,628,651 351,229,503 75.882 17.25 17.20 17.25 17.08 17.31 20,390,001 17.226 0.33%
2002-05-21 0 75.75 75.50 75.75 74.75 77.75 10,329,632 785,957,597 76.088 17.20 17.14 17.20 16.97 17.65 45,503,800 17.272 -1.62%
2002-05-17 0 77.00 76.50 77.00 75.75 77.00 5,058,208 387,268,892 76.562 17.48 17.37 17.48 17.20 17.48 22,282,273 17.380 1.32%
2002-05-16 0 76.00 75.75 76.00 75.25 76.25 2,943,235 223,262,953 75.856 17.25 17.20 17.25 17.08 17.31 12,965,455 17.220 0.00%
2002-05-15 0 76.00 75.75 76.00 74.50 76.75 6,116,602 463,706,700 75.811 17.25 17.20 17.25 16.91 17.42 26,944,681 17.210 2.36%
2002-05-14 0 74.25 74.00 74.25 74.00 75.00 3,629,570 270,663,208 74.572 16.86 16.80 16.86 16.80 17.03 15,988,878 16.928 -0.04%
2002-05-13 0 75.50 75.25 75.50 74.75 76.00 4,547,147 342,430,390 75.307 16.86 16.81 16.86 16.69 16.97 20,359,958 16.819 1.34%
2002-05-10 0 74.50 74.50 74.75 74.25 75.25 4,256,013 317,990,490 74.716 16.64 16.64 16.69 16.58 16.81 19,056,398 16.687 0.34%
2002-05-09 0 74.25 74.25 74.50 74.00 77.00 5,585,328 420,039,580 75.204 16.58 16.58 16.64 16.53 17.20 25,008,437 16.796 -1.66%
2002-05-08 0 75.50 75.25 75.50 75.00 77.00 4,999,628 378,358,536 75.677 16.86 16.81 16.86 16.75 17.20 22,385,952 16.902 -1.31%
2002-05-07 0 76.50 76.25 76.50 74.75 76.50 5,430,361 410,849,900 75.658 17.09 17.03 17.09 16.69 17.09 24,314,569 16.897 0.33%
2002-05-06 0 76.25 76.00 76.25 75.25 76.25 5,545,429 420,858,382 75.893 17.03 16.97 17.03 16.81 17.03 24,829,789 16.950 0.33%
2002-05-03 0 76.00 75.75 76.00 75.50 76.75 9,160,677 698,385,212 76.237 16.97 16.92 16.97 16.86 17.14 41,017,146 17.027 -0.33%
2002-05-02 0 76.25 76.00 76.25 74.75 76.75 9,142,230 693,710,389 75.880 17.03 16.97 17.03 16.69 17.14 40,934,550 16.947 2.69%
2002-04-30 0 74.25 74.25 74.50 72.00 74.50 3,601,000 264,323,819 73.403 16.58 16.58 16.64 16.08 16.64 16,123,562 16.394 2.06%
2002-04-29 0 72.75 72.75 73.00 71.75 72.75 4,101,500 296,640,972 72.325 16.25 16.25 16.30 16.02 16.25 18,364,563 16.153 -0.34%
2002-04-26 0 73.00 72.75 73.00 72.25 73.50 3,457,816 251,998,990 72.878 16.30 16.25 16.30 16.14 16.42 15,482,452 16.276 -0.34%
2002-04-25 0 73.25 73.25 73.50 72.75 74.25 5,780,898 425,638,436 73.628 16.36 16.36 16.42 16.25 16.58 25,884,107 16.444 -1.68%
2002-04-24 0 74.50 74.50 74.75 74.00 75.00 4,372,866 325,965,067 74.543 16.64 16.64 16.69 16.53 16.75 19,579,610 16.648 0.34%
2002-04-23 0 74.25 74.25 74.50 72.50 74.75 6,974,780 515,480,505 73.906 16.58 16.58 16.64 16.19 16.69 31,229,741 16.506 1.37%
2002-04-22 0 73.25 73.25 73.50 73.00 74.50 8,761,414 645,776,432 73.707 16.36 16.36 16.42 16.30 16.64 39,229,437 16.462 -1.01%
2002-04-19 0 74.00 73.75 74.00 72.25 74.25 11,373,459 837,596,565 73.645 16.53 16.47 16.53 16.14 16.58 50,924,930 16.448 1.37%
2002-04-18 0 73.00 73.00 73.25 71.25 73.25 9,885,618 717,026,873 72.532 16.30 16.30 16.36 15.91 16.36 44,263,087 16.199 1.74%
2002-04-17 0 71.75 71.75 72.00 69.50 72.00 8,596,094 606,668,608 70.575 16.02 16.02 16.08 15.52 16.08 38,489,213 15.762 4.36%
2002-04-16 0 68.75 68.50 68.75 68.00 68.75 3,148,240 215,482,547 68.445 15.35 15.30 15.35 15.19 15.35 14,096,319 15.286 0.73%
2002-04-15 0 68.25 68.25 68.50 68.00 69.00 3,520,322 240,912,498 68.435 15.24 15.24 15.30 15.19 15.41 15,762,324 15.284 0.00%
2002-04-12 0 68.25 68.00 68.25 67.25 68.50 3,711,780 252,167,979 67.937 15.24 15.19 15.24 15.02 15.30 16,619,582 15.173 0.37%
2002-04-11 0 68.00 68.00 68.25 67.50 69.00 3,379,288 230,037,499 68.073 15.19 15.19 15.24 15.08 15.41 15,130,841 15.203 1.12%
2002-04-10 0 67.25 67.00 67.25 67.00 68.00 2,533,043 170,906,015 67.471 15.02 14.96 15.02 14.96 15.19 11,341,760 15.069 -1.10%
2002-04-09 0 68.00 67.75 68.00 67.25 68.25 2,648,859 179,849,727 67.897 15.19 15.13 15.19 15.02 15.24 11,860,328 15.164 0.37%
2002-04-08 0 67.75 67.50 67.75 67.50 69.25 4,375,470 297,852,078 68.073 15.13 15.08 15.13 15.08 15.47 19,591,270 15.203 -1.81%
2002-04-04 0 69.00 68.75 69.00 67.25 69.25 3,142,846 214,410,221 68.222 15.41 15.35 15.41 15.02 15.47 14,072,167 15.236 1.10%
2002-04-03 0 68.25 68.00 68.25 67.50 68.75 3,431,899 233,389,050 68.006 15.24 15.19 15.24 15.08 15.35 15,366,408 15.188 -0.73%
2002-04-02 0 68.75 68.25 68.50 67.75 70.00 4,401,561 301,378,427 68.471 15.35 15.24 15.30 15.13 15.63 19,708,093 15.292 -1.43%
2002-03-28 0 69.75 69.50 69.75 69.25 70.25 3,535,674 246,415,497 69.694 15.58 15.52 15.58 15.47 15.69 15,831,063 15.565 0.36%
2002-03-27 0 69.50 69.50 69.75 68.50 70.00 5,244,148 362,266,287 69.080 15.52 15.52 15.58 15.30 15.63 23,480,796 15.428 1.46%
2002-03-26 0 68.50 68.25 68.50 67.50 68.50 4,151,649 282,146,765 67.960 15.30 15.24 15.30 15.08 15.30 18,589,106 15.178 0.37%
2002-03-25 0 68.25 68.25 68.50 67.75 68.75 4,513,814 308,282,445 68.298 15.24 15.24 15.30 15.13 15.35 20,210,708 15.253 0.00%
2002-03-22 0 68.25 68.00 68.25 68.00 69.50 7,782,300 532,584,665 68.435 15.24 15.19 15.24 15.19 15.52 34,845,431 15.284 -1.09%
2002-03-21 0 69.00 68.75 69.00 68.00 69.50 5,433,424 373,074,782 68.663 15.41 15.35 15.41 15.19 15.52 24,328,284 15.335 -1.43%
2002-03-20 0 70.00 69.75 70.00 69.75 71.25 3,793,844 267,085,082 70.400 15.63 15.58 15.63 15.58 15.91 16,987,026 15.723 -1.06%
2002-03-19 0 70.75 70.75 71.00 70.75 71.25 2,806,438 199,173,307 70.970 15.80 15.80 15.86 15.80 15.91 12,565,892 15.850 -0.35%
2002-03-18 0 71.00 70.75 71.00 70.75 71.50 2,617,997 185,899,179 71.008 15.86 15.80 15.86 15.80 15.97 11,722,143 15.859 0.35%
2002-03-15 0 70.75 70.75 71.00 70.50 72.25 2,625,000 186,937,331 71.214 15.80 15.80 15.86 15.75 16.14 11,753,499 15.905 -1.39%
2002-03-14 0 71.75 71.50 71.75 70.25 71.75 4,839,548 344,897,518 71.266 16.02 15.97 16.02 15.69 16.02 21,669,190 15.916 1.06%
2002-03-13 0 71.00 71.00 71.25 70.75 72.25 4,177,700 298,796,502 71.522 15.86 15.86 15.91 15.80 16.14 18,705,750 15.974 -1.39%
2002-03-12 0 72.00 71.75 72.00 71.50 73.00 3,497,083 251,770,999 71.995 16.08 16.02 16.08 15.97 16.30 15,658,271 16.079 -0.69%
2002-03-11 0 72.50 72.75 73.00 71.25 73.00 3,928,598 282,415,890 71.887 16.19 16.25 16.30 15.91 16.30 17,590,390 16.055 1.40%
2002-03-08 0 71.50 71.25 71.50 70.75 72.25 6,270,681 447,761,639 71.406 15.97 15.91 15.97 15.80 16.14 28,077,121 15.948 0.70%
2002-03-07 0 71.00 71.00 71.25 69.75 71.50 5,995,751 424,640,940 70.824 15.86 15.86 15.91 15.58 15.97 26,846,116 15.818 3.27%
2002-03-06 0 68.75 68.75 69.00 68.50 70.00 7,102,000 492,679,111 69.372 15.35 15.35 15.41 15.30 15.63 31,799,372 15.493 -0.36%
2002-03-05 0 69.00 68.75 69.00 67.50 69.50 11,435,731 784,216,025 68.576 15.41 15.35 15.41 15.08 15.52 51,203,754 15.316 3.37%
2002-03-04 0 66.75 66.50 66.75 65.75 67.00 10,536,392 699,941,200 66.431 14.91 14.85 14.91 14.68 14.96 47,176,943 14.837 2.69%
2002-03-01 0 65.00 65.00 65.25 64.50 65.75 7,309,012 476,198,029 65.152 14.52 14.52 14.57 14.41 14.68 32,726,273 14.551 0.00%
2002-02-28 0 65.00 65.00 65.25 64.75 67.50 13,163,925 859,710,800 65.308 14.52 14.52 14.57 14.46 15.08 58,941,783 14.586 -3.35%
2002-02-27 0 67.25 67.00 67.25 66.50 68.25 9,054,275 612,344,349 67.630 15.02 14.96 15.02 14.85 15.24 40,540,729 15.104 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 14.91 14.91 14.96 14.85 15.58 66,332,612 15.091 -2.55%
2002-02-25 0 68.50 68.50 68.75 68.25 71.50 9,385,031 648,916,353 69.144 15.30 15.30 15.35 15.24 15.97 42,021,697 15.442 -3.52%
2002-02-22 0 71.00 70.75 71.00 70.50 71.75 4,114,953 291,931,566 70.944 15.86 15.80 15.86 15.75 16.02 18,424,799 15.844 -2.07%
2002-02-21 0 72.50 72.25 72.50 71.75 73.25 3,133,000 227,036,432 72.466 16.19 16.14 16.19 16.02 16.36 14,028,081 16.184 0.69%
2002-02-20 0 72.00 72.00 72.25 71.00 72.25 2,512,927 180,026,539 71.640 16.08 16.08 16.14 15.86 16.14 11,251,690 16.000 0.35%
2002-02-19 0 71.75 71.75 72.00 71.00 73.25 3,797,580 273,293,350 71.965 16.02 16.02 16.08 15.86 16.36 17,003,754 16.073 -2.38%
2002-02-18 0 73.50 73.25 73.50 71.75 73.50 3,381,583 246,601,485 72.925 16.42 16.36 16.42 16.02 16.42 15,141,117 16.287 1.73%
2002-02-15 0 72.25 72.00 72.25 70.75 74.00 5,332,081 388,110,197 72.788 16.14 16.08 16.14 15.80 16.53 23,874,518 16.256 1.05%
2002-02-11 0 71.50 71.25 71.50 70.50 71.50 3,877,208 275,104,784 70.954 15.97 15.91 15.97 15.75 15.97 17,360,290 15.847 2.51%
2002-02-08 0 69.75 69.75 70.00 69.25 71.00 6,525,041 456,744,483 69.999 15.58 15.58 15.63 15.47 15.86 29,216,024 15.633 -1.06%
2002-02-07 0 70.50 70.25 70.50 70.25 72.50 7,163,939 512,040,212 71.475 15.75 15.69 15.75 15.69 16.19 32,076,705 15.963 -2.42%
2002-02-06 0 72.25 72.25 72.50 72.00 73.25 6,940,300 504,378,888 72.674 16.14 16.14 16.19 16.08 16.36 31,075,356 16.231 -1.03%
2002-02-05 0 73.00 72.75 73.00 72.50 73.50 3,467,028 254,153,106 73.306 16.30 16.25 16.30 16.19 16.42 15,523,699 16.372 -1.35%
2002-02-04 0 74.00 74.00 74.25 73.50 74.75 3,284,361 243,609,961 74.173 16.53 16.53 16.58 16.42 16.69 14,705,804 16.566 0.00%
2002-02-01 0 74.00 74.00 74.25 73.50 75.50 4,403,650 327,782,924 74.434 16.53 16.53 16.58 16.42 16.86 19,717,446 16.624 -1.00%
2002-01-31 0 74.75 74.50 74.75 74.25 77.00 4,612,040 348,639,108 75.593 16.69 16.64 16.69 16.58 17.20 20,650,517 16.883 -0.99%
2002-01-30 0 75.50 75.50 75.75 75.25 76.75 4,448,842 337,536,125 75.871 16.86 16.86 16.92 16.81 17.14 19,919,795 16.945 -2.89%
2002-01-29 0 77.75 77.75 78.00 74.50 78.50 5,672,313 435,030,134 76.694 17.36 17.36 17.42 16.64 17.53 25,397,915 17.129 4.01%
2002-01-28 0 74.75 74.75 75.00 74.50 76.00 4,532,062 340,123,572 75.048 16.69 16.69 16.75 16.64 16.97 20,292,414 16.761 0.00%
2002-01-25 0 74.75 74.75 75.00 74.25 76.25 6,075,803 456,257,912 75.094 16.69 16.69 16.75 16.58 17.03 27,204,551 16.771 -0.33%
2002-01-24 0 75.00 75.00 75.25 74.75 76.25 4,422,532 333,478,326 75.404 16.75 16.75 16.81 16.69 17.03 19,801,991 16.841 -0.66%
2002-01-23 0 75.50 75.50 75.75 75.00 76.00 3,257,100 246,676,957 75.735 16.86 16.86 16.92 16.75 16.97 14,583,742 16.915 -0.66%
2002-01-22 0 76.00 75.75 76.00 75.50 77.75 3,233,427 246,877,649 76.352 16.97 16.92 16.97 16.86 17.36 14,477,745 17.052 -2.25%
2002-01-21 0 77.75 77.50 77.75 77.00 78.00 2,688,162 208,381,809 77.518 17.36 17.31 17.36 17.20 17.42 12,036,309 17.313 1.30%
2002-01-18 0 76.75 76.50 76.75 76.50 78.00 3,669,663 281,866,406 76.810 17.14 17.09 17.14 17.09 17.42 16,431,002 17.155 -0.97%
2002-01-17 0 77.50 77.25 77.50 76.00 77.50 5,670,928 435,491,451 76.794 17.31 17.25 17.31 16.97 17.31 25,391,713 17.151 0.00%
2002-01-16 0 77.50 77.50 77.75 77.25 79.50 3,857,800 301,444,818 78.139 17.31 17.31 17.36 17.25 17.76 17,273,390 17.451 -1.27%
2002-01-15 0 78.50 78.50 78.75 78.50 79.25 2,780,948 219,334,822 78.871 17.53 17.53 17.59 17.53 17.70 12,451,760 17.615 -2.18%
2002-01-14 0 80.25 80.00 80.50 78.00 80.25 3,321,436 263,146,333 79.227 17.92 17.87 17.98 17.42 17.92 14,871,808 17.694 0.63%
2002-01-11 0 79.75 79.75 80.00 79.50 82.00 3,614,970 290,680,914 80.410 17.81 17.81 17.87 17.76 18.31 16,186,113 17.959 -2.15%
2002-01-10 0 81.50 81.25 81.50 80.25 83.00 5,613,000 456,995,661 81.417 18.20 18.15 18.20 17.92 18.54 25,132,339 18.184 -2.40%
2002-01-09 0 83.50 83.25 83.50 82.00 85.00 4,825,593 403,017,791 83.517 18.65 18.59 18.65 18.31 18.98 21,606,706 18.652 0.00%
2002-01-08 0 83.50 83.50 83.75 83.50 84.50 3,560,751 299,537,563 84.122 18.65 18.65 18.70 18.65 18.87 15,943,346 18.788 -1.76%
2002-01-07 0 85.00 84.75 85.00 81.25 85.00 6,903,628 578,662,172 83.820 18.98 18.93 18.98 18.15 18.98 30,911,157 18.720 4.29%
2002-01-04 0 81.50 81.25 81.50 81.00 82.25 4,667,716 380,312,534 81.477 18.20 18.15 18.20 18.09 18.37 20,899,808 18.197 1.88%
2002-01-03 0 80.00 79.75 80.00 79.50 80.50 2,006,300 160,429,897 79.963 17.87 17.81 17.87 17.76 17.98 8,983,255 17.859 -0.31%
2002-01-02 0 80.25 80.00 80.25 79.50 80.50 1,040,000 83,219,080 80.018 17.92 17.87 17.92 17.76 17.98 4,656,624 17.871 -0.93%
2001-12-31 0 81.00 80.25 80.75 79.50 81.00 1,209,250 96,892,063 80.126 18.09 17.92 18.03 17.76 18.09 5,414,445 17.895 0.31%
2001-12-28 0 80.75 80.50 80.75 79.50 80.75 1,007,526 80,972,018 80.367 18.03 17.98 18.03 17.76 18.03 4,511,221 17.949 1.25%
2001-12-27 0 79.75 79.75 80.00 79.50 80.50 1,922,800 153,781,754 79.978 17.81 17.81 17.87 17.76 17.98 8,609,382 17.862 0.31%
2001-12-24 0 79.50 79.50 79.75 79.25 81.00 1,565,371 125,128,114 79.935 17.76 17.76 17.81 17.70 18.09 7,008,985 17.853 0.00%
2001-12-21 0 79.50 79.50 79.75 79.50 82.00 5,012,925 401,556,503 80.104 17.76 17.76 17.81 17.76 18.31 22,445,489 17.890 -4.22%
2001-12-20 0 83.00 83.25 83.50 81.50 83.25 3,057,391 252,153,679 82.473 18.54 18.59 18.65 18.20 18.59 13,689,540 18.419 0.30%
2001-12-19 0 82.75 82.25 82.75 81.50 83.00 3,852,683 316,035,218 82.030 18.48 18.37 18.48 18.20 18.54 17,250,479 18.320 1.85%
2001-12-18 0 81.25 81.00 81.25 80.25 82.00 2,683,800 217,778,777 81.146 18.15 18.09 18.15 17.92 18.31 12,016,778 18.123 0.31%
2001-12-17 0 81.00 80.75 81.00 79.50 81.25 2,894,560 232,713,905 80.397 18.09 18.03 18.09 17.76 18.15 12,960,460 17.956 0.62%
2001-12-14 0 80.50 80.25 80.50 79.25 80.75 3,729,289 298,376,500 80.009 17.98 17.92 17.98 17.70 18.03 16,697,979 17.869 -0.62%
2001-12-13 0 81.00 80.75 81.00 80.75 83.50 3,781,918 309,096,507 81.730 18.09 18.03 18.09 18.03 18.65 16,933,627 18.253 -2.41%
2001-12-12 0 83.00 83.00 83.25 80.00 83.25 4,548,184 371,318,609 81.641 18.54 18.54 18.59 17.87 18.59 20,364,601 18.234 1.84%
2001-12-11 0 81.50 81.25 81.50 81.25 82.25 3,288,125 269,056,302 81.827 18.20 18.15 18.20 18.15 18.37 14,722,657 18.275 -1.81%
2001-12-10 0 83.00 83.25 83.50 81.50 83.25 2,850,786 234,703,368 82.329 18.54 18.59 18.65 18.20 18.59 12,764,461 18.387 0.91%
2001-12-07 0 82.25 82.00 82.25 81.25 83.00 3,448,381 283,431,415 82.193 18.37 18.31 18.37 18.15 18.54 15,440,207 18.357 -0.30%
2001-12-06 0 82.50 82.50 82.75 80.50 83.25 9,924,547 813,513,051 81.970 18.43 18.43 18.48 17.98 18.59 44,437,392 18.307 1.54%
2001-12-05 0 81.25 81.25 81.50 78.75 81.50 9,510,369 767,670,356 80.719 18.15 18.15 18.20 17.59 18.20 42,582,901 18.028 3.83%
2001-12-04 0 78.25 78.00 78.25 75.25 78.50 6,024,687 465,521,049 77.269 17.48 17.42 17.48 16.81 17.53 26,975,678 17.257 3.64%
2001-12-03 0 75.50 75.50 75.75 74.50 76.25 6,599,528 497,017,543 75.311 16.86 16.86 16.92 16.64 17.03 29,549,542 16.820 0.00%
2001-11-30 0 75.50 75.50 75.75 73.25 75.75 12,214,631 910,719,200 74.560 16.86 16.86 16.92 16.36 16.92 54,691,297 16.652 3.78%
2001-11-29 0 72.75 72.50 72.75 71.75 73.75 9,976,683 726,394,757 72.809 16.25 16.19 16.25 16.02 16.47 44,670,832 16.261 -2.02%
2001-11-28 0 74.25 74.00 74.25 73.75 77.50 7,220,133 543,092,420 75.219 16.58 16.53 16.58 16.47 17.31 32,328,315 16.799 -4.81%
2001-11-27 0 78.00 78.00 78.25 77.25 79.50 4,714,530 369,744,173 78.427 17.42 17.42 17.48 17.25 17.76 21,109,419 17.516 -1.89%
2001-11-26 0 79.50 79.50 79.75 79.00 80.50 6,779,517 539,954,650 79.645 17.76 17.76 17.81 17.64 17.98 30,355,447 17.788 1.60%
2001-11-23 0 78.25 78.25 78.75 77.00 78.75 3,177,824 247,223,144 77.796 17.48 17.48 17.59 17.20 17.59 14,228,782 17.375 1.95%
2001-11-22 0 76.75 76.50 76.75 75.25 76.75 3,591,400 273,947,866 76.279 17.14 17.09 17.14 16.81 17.14 16,080,578 17.036 0.99%
2001-11-21 0 76.00 75.75 76.00 75.50 78.25 4,688,531 360,413,439 76.871 16.97 16.92 16.97 16.86 17.48 20,993,008 17.168 -1.62%
2001-11-20 0 77.25 77.00 77.25 77.25 79.00 5,628,443 438,722,991 77.947 17.25 17.20 17.25 17.25 17.64 25,201,486 17.409 -0.64%
2001-11-19 0 77.75 77.75 78.00 77.50 79.50 4,413,922 346,350,580 78.468 17.36 17.36 17.42 17.31 17.76 19,763,439 17.525 -1.27%
2001-11-16 0 78.75 78.75 79.00 76.75 79.50 6,108,257 478,426,465 78.325 17.59 17.59 17.64 17.14 17.76 27,349,864 17.493 1.61%
2001-11-15 0 77.50 77.25 77.50 74.50 78.00 8,679,536 661,071,218 76.164 17.31 17.25 17.31 16.64 17.42 38,862,826 17.010 4.03%
2001-11-14 0 74.50 74.25 74.50 72.50 74.50 6,521,163 481,043,191 73.766 16.64 16.58 16.64 16.19 16.64 29,198,661 16.475 4.20%
2001-11-13 0 71.50 71.25 71.50 69.50 71.75 3,704,930 262,934,619 70.969 15.97 15.91 15.97 15.52 16.02 16,588,911 15.850 1.42%
2001-11-12 0 70.50 70.25 70.50 69.25 70.75 2,873,195 201,846,381 70.252 15.75 15.69 15.75 15.47 15.80 12,864,798 15.690 0.71%
2001-11-09 0 70.00 69.75 70.00 68.00 70.25 4,745,684 330,403,848 69.622 15.63 15.58 15.63 15.19 15.69 21,248,912 15.549 2.56%
2001-11-08 0 68.25 68.25 68.50 67.75 69.25 3,794,331 260,903,129 68.761 15.24 15.24 15.30 15.13 15.47 16,989,206 15.357 1.49%
2001-11-07 0 67.25 67.00 67.25 67.00 68.75 2,541,500 172,126,430 67.726 15.02 14.96 15.02 14.96 15.35 11,379,626 15.126 -1.10%
2001-11-06 0 68.00 67.75 68.00 67.25 69.00 2,981,696 203,593,865 68.281 15.19 15.13 15.19 15.02 15.41 13,350,614 15.250 0.00%
2001-11-05 0 68.00 67.75 68.00 66.00 68.00 3,407,841 229,277,029 67.279 15.19 15.13 15.19 14.74 15.19 15,258,688 15.026 2.64%
2001-11-02 0 66.25 66.00 66.25 65.50 67.50 1,675,545 111,317,490 66.437 14.80 14.74 14.80 14.63 15.08 7,502,292 14.838 -0.38%
2001-11-01 0 66.50 66.50 66.75 65.50 66.75 1,570,687 103,993,902 66.209 14.85 14.85 14.91 14.63 14.91 7,032,788 14.787 0.76%
2001-10-31 0 66.00 66.00 66.25 65.25 66.25 2,145,217 141,346,599 65.889 14.74 14.74 14.80 14.57 14.80 9,605,260 14.716 -1.12%
2001-10-30 0 66.75 66.75 67.00 65.00 67.00 2,825,786 186,271,361 65.918 14.91 14.91 14.96 14.52 14.96 12,652,523 14.722 -0.37%
2001-10-29 0 67.00 67.25 67.50 65.50 67.50 3,700,772 246,393,360 66.579 14.96 15.02 15.08 14.63 15.08 16,570,294 14.870 -0.37%
2001-10-26 0 67.25 67.25 67.50 67.00 68.00 3,126,100 211,050,822 67.512 15.02 15.02 15.08 14.96 15.19 13,997,186 15.078 0.37%
2001-10-24 0 67.00 67.00 67.25 66.25 67.75 4,114,000 276,066,280 67.104 14.96 14.96 15.02 14.80 15.13 18,420,532 14.987 -0.37%
2001-10-23 0 67.25 67.00 67.25 65.75 67.50 3,514,049 234,013,346 66.594 15.02 14.96 15.02 14.68 15.08 15,734,237 14.873 4.26%
2001-10-22 0 64.50 64.25 64.50 63.75 65.25 2,425,427 156,373,842 64.473 14.41 14.35 14.41 14.24 14.57 10,859,906 14.399 0.78%
2001-10-19 0 64.00 63.75 64.00 63.50 66.00 5,039,026 325,389,996 64.574 14.29 14.24 14.29 14.18 14.74 22,562,357 14.422 -1.92%
2001-10-18 0 65.25 65.00 65.25 64.75 66.75 5,331,646 352,268,149 66.071 14.57 14.52 14.57 14.46 14.91 23,872,570 14.756 -3.69%
2001-10-17 0 67.75 67.50 67.75 65.75 68.00 6,383,830 429,751,958 67.319 15.13 15.08 15.13 14.68 15.19 28,583,749 15.035 3.44%
2001-10-16 0 65.50 65.25 65.50 64.75 66.00 3,025,044 197,404,015 65.257 14.63 14.57 14.63 14.46 14.74 13,544,706 14.574 0.77%
2001-10-15 0 65.00 64.75 65.00 64.75 65.50 3,475,400 226,229,820 65.095 14.52 14.46 14.52 14.46 14.63 15,561,185 14.538 -0.76%
2001-10-12 0 65.50 65.25 65.50 65.25 66.50 6,262,365 411,662,730 65.736 14.63 14.57 14.63 14.57 14.85 28,039,886 14.681 -0.38%
2001-10-11 0 65.75 65.50 65.75 64.00 66.00 5,275,923 342,801,876 64.975 14.68 14.63 14.68 14.29 14.74 23,623,069 14.511 4.78%
2001-10-10 0 62.75 62.75 63.00 62.25 64.75 3,651,811 230,949,910 63.243 14.01 14.01 14.07 13.90 14.46 16,351,070 14.124 -1.18%
2001-10-09 0 63.50 63.25 63.50 61.00 63.50 3,042,202 191,149,191 62.833 14.18 14.13 14.18 13.62 14.18 13,621,531 14.033 4.32%
2001-10-08 0 61.25 61.00 61.25 60.25 61.75 3,476,415 212,502,787 61.127 13.59 13.54 13.59 13.37 13.71 15,662,904 13.567 -3.54%
2001-10-05 0 63.50 63.25 63.50 61.50 63.50 2,979,235 186,106,319 62.468 14.09 14.04 14.09 13.65 14.09 13,422,871 13.865 2.01%
2001-10-04 0 62.25 62.25 62.50 61.50 62.50 3,635,418 225,390,060 61.998 13.82 13.82 13.87 13.65 13.87 16,379,288 13.761 1.63%
2001-10-03 0 61.25 60.75 61.50 60.25 61.50 6,359,003 387,463,023 60.931 13.59 13.48 13.65 13.37 13.65 28,650,334 13.524 0.82%
2001-09-28 0 60.75 60.25 60.50 57.75 61.00 6,441,586 381,374,094 59.205 13.48 13.37 13.43 12.82 13.54 29,022,410 13.141 3.85%
2001-09-27 0 58.50 58.00 58.25 54.75 58.75 3,920,683 224,303,758 57.210 12.98 12.87 12.93 12.15 13.04 17,664,542 12.698 4.93%
2001-09-26 0 55.75 55.25 55.75 54.50 56.00 3,879,257 214,187,727 55.214 12.37 12.26 12.37 12.10 12.43 17,477,899 12.255 2.29%
2001-09-25 0 54.50 54.00 54.25 54.00 55.75 4,840,634 264,464,771 54.634 12.10 11.99 12.04 11.99 12.37 21,809,359 12.126 0.00%
2001-09-24 0 54.50 53.75 54.00 52.25 54.75 5,124,283 274,074,723 53.485 12.10 11.93 11.99 11.60 12.15 23,087,333 11.871 4.31%
2001-09-21 0 52.25 52.00 52.25 51.50 52.75 4,276,689 223,694,879 52.306 11.60 11.54 11.60 11.43 11.71 19,268,519 11.609 -4.57%
2001-09-20 0 54.75 54.75 55.00 54.25 56.00 2,944,226 162,414,321 55.164 12.15 12.15 12.21 12.04 12.43 13,265,139 12.244 -3.95%
2001-09-19 0 57.00 56.75 57.00 54.75 57.00 4,193,850 234,089,166 55.817 12.65 12.60 12.65 12.15 12.65 18,895,290 12.389 3.64%
2001-09-18 0 55.00 55.00 55.50 54.50 57.50 4,388,924 245,024,949 55.828 12.21 12.21 12.32 12.10 12.76 19,774,191 12.391 -1.79%
2001-09-17 0 56.00 56.00 56.25 55.50 57.25 4,445,195 251,209,236 56.513 12.43 12.43 12.48 12.32 12.71 20,027,719 12.543 -5.08%
2001-09-14 0 59.00 58.75 59.25 57.50 60.00 3,856,266 227,023,306 58.871 13.10 13.04 13.15 12.76 13.32 17,374,313 13.067 -0.84%
2001-09-13 0 59.50 59.25 59.50 58.25 59.75 4,702,756 278,553,123 59.232 13.21 13.15 13.21 12.93 13.26 21,188,153 13.147 2.15%
2001-09-12 0 58.25 58.25 58.75 56.25 61.00 12,712,782 750,524,656 59.037 12.93 12.93 13.04 12.48 13.54 57,277,132 13.103 -10.73%
2001-09-11 0 65.25 65.00 65.25 64.25 65.50 3,714,520 240,528,320 64.754 14.48 14.43 14.48 14.26 14.54 16,735,680 14.372 0.38%
2001-09-10 0 65.00 65.00 65.25 62.75 65.50 5,372,568 347,797,833 64.736 14.43 14.43 14.48 13.93 14.54 24,205,975 14.368 0.00%
2001-09-07 0 65.00 65.00 65.25 64.75 68.50 10,700,949 704,942,726 65.877 14.43 14.43 14.48 14.37 15.20 48,212,867 14.621 -6.14%
2001-09-06 0 69.25 69.00 69.25 69.00 71.25 5,475,620 382,759,045 69.902 15.37 15.31 15.37 15.31 15.81 24,670,274 15.515 -2.46%
2001-09-05 0 71.00 70.75 71.00 70.75 72.00 4,548,506 324,516,360 71.346 15.76 15.70 15.76 15.70 15.98 20,493,184 15.835 -1.39%
2001-09-04 0 72.00 72.00 72.25 71.00 73.50 5,349,014 388,225,728 72.579 15.98 15.98 16.04 15.76 16.31 24,099,853 16.109 0.70%
2001-09-03 0 71.50 71.75 72.00 70.25 73.00 4,421,623 317,365,658 71.776 15.87 15.93 15.98 15.59 16.20 19,921,516 15.931 -0.69%
2001-08-31 0 72.00 71.75 72.00 71.25 74.00 6,280,656 458,458,903 72.995 15.98 15.93 15.98 15.81 16.42 28,297,344 16.201 -4.00%
2001-08-30 0 75.00 74.75 75.00 73.00 75.25 6,429,200 475,831,200 74.011 16.65 16.59 16.65 16.20 16.70 28,966,605 16.427 1.01%
2001-08-29 0 74.25 73.75 74.00 72.00 74.25 4,668,800 343,326,744 73.536 16.48 16.37 16.42 15.98 16.48 21,035,166 16.322 1.71%
2001-08-28 0 73.00 73.00 73.25 71.00 73.75 6,223,031 451,041,804 72.479 16.20 16.20 16.26 15.76 16.37 28,037,716 16.087 1.74%
2001-08-27 0 71.75 71.50 71.75 71.50 72.50 4,646,853 333,078,447 71.678 15.93 15.87 15.93 15.87 16.09 20,936,284 15.909 1.77%
2001-08-24 0 70.50 70.50 71.00 69.00 72.00 8,877,004 623,977,901 70.291 15.65 15.65 15.76 15.31 15.98 39,995,127 15.601 2.55%
2001-08-23 0 68.75 69.00 69.25 68.00 70.00 6,205,471 426,109,745 68.667 15.26 15.31 15.37 15.09 15.54 27,958,600 15.241 1.85%
2001-08-22 0 67.50 67.75 68.00 67.25 70.50 6,562,500 449,490,480 68.494 14.98 15.04 15.09 14.93 15.65 29,567,185 15.202 -1.46%
2001-08-21 0 68.50 68.25 68.50 67.50 70.25 5,638,103 385,990,088 68.461 15.20 15.15 15.20 14.98 15.59 25,402,337 15.195 -1.44%
2001-08-20 0 69.50 69.50 69.75 69.25 71.00 6,029,000 422,417,177 70.064 15.43 15.43 15.48 15.37 15.76 27,163,514 15.551 -3.47%
2001-08-17 0 72.00 71.75 72.00 69.75 72.25 4,478,950 320,447,907 71.545 15.98 15.93 15.98 15.48 16.04 20,179,801 15.880 2.49%
2001-08-16 0 70.25 70.25 70.50 70.00 72.00 6,448,910 458,018,696 71.023 15.59 15.59 15.65 15.54 15.98 29,055,408 15.764 -1.06%
2001-08-15 0 71.00 70.75 71.00 69.25 71.00 4,835,100 340,407,237 70.403 15.76 15.70 15.76 15.37 15.76 21,784,426 15.626 1.43%
2001-08-14 0 70.00 69.75 70.00 67.50 70.25 7,004,565 484,240,702 69.132 15.54 15.48 15.54 14.98 15.59 31,558,898 15.344 3.70%
2001-08-13 0 67.50 67.25 67.50 67.25 70.50 7,021,800 479,678,208 68.313 14.98 14.93 14.98 14.93 15.65 31,636,550 15.162 -3.91%
2001-08-10 0 70.25 70.25 70.50 69.75 71.00 4,862,667 341,179,199 70.163 15.59 15.59 15.65 15.48 15.76 21,908,629 15.573 -0.35%
2001-08-09 0 70.50 70.25 70.50 69.00 72.50 11,239,100 792,542,523 70.517 15.65 15.59 15.65 15.31 16.09 50,637,493 15.651 -4.08%
2001-08-08 0 73.50 73.50 74.00 73.50 76.50 4,253,200 320,018,163 75.242 16.31 16.31 16.42 16.31 16.98 19,162,690 16.700 -2.65%
2001-08-07 0 75.50 75.25 75.75 75.25 78.25 4,170,253 317,944,052 76.241 16.76 16.70 16.81 16.70 17.37 18,788,974 16.922 -3.21%
2001-08-06 0 78.00 78.00 78.25 77.75 78.50 2,058,684 161,343,644 78.372 17.31 17.31 17.37 17.26 17.42 9,275,351 17.395 0.00%
2001-08-03 0 78.00 78.00 78.25 78.00 80.50 4,336,005 343,974,600 79.330 17.31 17.31 17.37 17.31 17.87 19,535,766 17.607 -1.58%
2001-08-02 0 79.25 79.00 79.25 78.75 80.00 2,879,954 228,683,454 79.405 17.59 17.53 17.59 17.48 17.76 12,975,563 17.624 -0.63%
2001-08-01 0 79.75 79.50 79.75 77.50 80.00 5,258,749 414,573,915 78.835 17.70 17.65 17.70 17.20 17.76 23,693,167 17.498 3.24%
2001-07-31 0 77.25 77.00 77.25 75.25 77.25 3,462,164 264,708,860 76.458 17.15 17.09 17.15 16.70 17.15 15,598,696 16.970 3.34%
2001-07-30 0 74.75 74.50 74.75 73.50 75.25 4,786,170 355,518,193 74.280 16.59 16.54 16.59 16.31 16.70 21,563,973 16.487 -0.99%
2001-07-27 0 75.50 75.50 75.75 74.75 76.50 3,405,220 258,640,198 75.954 16.76 16.76 16.81 16.59 16.98 15,342,136 16.858 -0.33%
2001-07-26 0 75.75 75.25 75.50 75.00 78.75 6,271,800 482,770,917 76.975 16.81 16.70 16.76 16.65 17.48 28,257,443 17.085 -3.50%
2001-07-24 0 78.50 78.25 78.50 78.00 79.50 2,959,478 232,229,019 78.470 17.42 17.37 17.42 17.31 17.65 13,333,857 17.416 -1.26%
2001-07-23 0 79.50 79.50 79.75 79.00 79.75 1,962,100 155,708,645 79.358 17.65 17.65 17.70 17.53 17.70 8,840,194 17.614 0.00%
2001-07-20 0 79.50 79.25 79.50 79.00 79.75 1,885,715 149,909,004 79.497 17.65 17.59 17.65 17.53 17.70 8,496,043 17.645 0.32%
2001-07-19 0 79.25 79.00 79.25 79.00 80.75 4,070,770 325,275,478 79.905 17.59 17.53 17.59 17.53 17.92 18,340,756 17.735 -1.86%
2001-07-18 0 80.75 80.75 81.00 80.00 81.00 2,736,800 220,098,676 80.422 17.92 17.92 17.98 17.76 17.98 12,330,586 17.850 0.62%
2001-07-17 0 80.25 80.25 80.50 79.50 81.50 3,427,000 275,901,958 80.508 17.81 17.81 17.87 17.65 18.09 15,440,266 17.869 0.00%
2001-07-16 0 80.25 80.00 80.25 80.00 81.50 2,468,682 198,669,987 80.476 17.81 17.76 17.81 17.76 18.09 11,122,587 17.862 -0.62%
2001-07-13 0 80.75 80.25 80.50 80.00 82.00 3,812,891 309,164,278 81.084 17.92 17.81 17.87 17.76 18.20 17,178,888 17.997 -0.31%
2001-07-12 0 81.00 80.75 81.25 80.50 82.25 4,222,269 342,956,432 81.226 17.98 17.92 18.03 17.87 18.26 19,023,331 18.028 0.00%
2001-07-11 0 81.00 80.75 81.00 80.50 82.00 3,751,110 304,910,683 81.285 17.98 17.92 17.98 17.87 18.20 16,900,535 18.041 -1.82%
2001-07-10 0 82.50 82.25 82.50 81.75 83.25 1,931,336 158,711,210 82.177 18.31 18.26 18.31 18.14 18.48 8,701,588 18.239 0.00%
2001-07-09 0 82.50 82.25 82.50 80.25 82.50 5,289,297 432,091,615 81.692 18.31 18.26 18.31 17.81 18.31 23,830,800 18.132 -0.60%
2001-07-05 0 83.00 83.00 83.25 82.75 84.75 4,414,617 369,891,152 83.788 18.42 18.42 18.48 18.37 18.81 19,889,950 18.597 -2.06%
2001-07-04 0 84.75 84.50 84.75 83.50 85.00 3,847,600 324,019,811 84.213 18.81 18.75 18.81 18.53 18.87 17,335,269 18.691 -0.29%
2001-07-03 0 85.00 84.75 85.00 84.75 86.00 3,996,162 340,254,747 85.145 18.87 18.81 18.87 18.81 19.09 18,004,611 18.898 0.00%
2001-06-29 0 85.00 84.75 85.00 83.75 85.25 5,012,670 421,507,315 84.088 18.87 18.81 18.87 18.59 18.92 22,584,464 18.664 3.03%
2001-06-28 0 82.50 82.50 82.75 82.25 84.00 4,272,205 354,040,400 82.871 18.31 18.31 18.37 18.26 18.64 19,248,316 18.393 -1.49%
2001-06-27 0 83.75 83.50 83.75 83.75 85.00 3,201,582 269,557,727 84.195 18.59 18.53 18.59 18.59 18.87 14,424,650 18.687 -1.47%
2001-06-26 0 85.00 84.75 85.00 84.00 85.50 3,508,670 297,011,412 84.651 18.87 18.81 18.87 18.64 18.98 15,808,228 18.788 -0.58%
2001-06-22 0 85.50 85.00 85.25 85.25 87.50 4,913,432 422,095,680 85.906 18.98 18.87 18.92 18.92 19.42 22,137,349 19.067 -2.01%
2001-06-21 0 87.25 87.00 87.25 85.00 87.50 4,002,625 345,435,672 86.302 19.37 19.31 19.37 18.87 19.42 18,033,730 19.155 2.95%
2001-06-20 0 84.75 84.75 85.00 84.00 85.25 2,509,250 212,259,859 84.591 18.81 18.81 18.87 18.64 18.92 11,305,365 18.775 -0.29%
2001-06-19 0 85.00 85.00 85.25 83.50 86.00 3,958,170 335,027,520 84.642 18.87 18.87 18.92 18.53 19.09 17,833,439 18.786 -0.58%
2001-06-18 0 85.50 85.25 85.50 85.25 86.25 2,712,000 232,117,041 85.589 18.98 18.92 18.98 18.92 19.14 12,218,850 18.997 -0.29%
2001-06-15 0 85.75 85.75 86.00 84.50 86.00 4,885,250 416,489,339 85.254 19.03 19.03 19.09 18.75 19.09 22,010,376 18.922 -0.58%
2001-06-14 0 86.25 86.00 86.50 85.75 87.50 3,280,184 284,068,276 86.601 19.14 19.09 19.20 19.03 19.42 14,778,790 19.221 -1.15%
2001-06-13 0 87.25 87.25 87.50 87.00 90.00 3,477,307 304,686,784 87.621 19.37 19.37 19.42 19.31 19.98 15,666,923 19.448 -1.41%
2001-06-12 0 88.50 88.25 88.50 87.25 88.75 3,003,900 264,979,120 88.212 19.64 19.59 19.64 19.37 19.70 13,533,999 19.579 -0.28%
2001-06-11 0 88.75 88.75 89.00 88.50 90.50 3,137,574 281,242,139 89.637 19.70 19.70 19.75 19.64 20.09 14,136,264 19.895 -1.66%
2001-06-08 0 90.25 90.00 90.25 89.00 92.50 5,301,956 483,844,703 91.258 20.03 19.98 20.03 19.75 20.53 23,887,835 20.255 -0.82%
2001-06-07 0 91.00 90.75 91.00 89.50 91.00 3,619,790 326,060,475 90.077 20.20 20.14 20.20 19.86 20.20 16,308,876 19.993 1.11%
2001-06-06 0 90.00 89.75 90.00 88.75 90.75 5,587,778 503,076,027 90.031 19.98 19.92 19.98 19.70 20.14 25,175,599 19.983 1.98%
2001-06-05 0 88.25 88.00 88.25 85.25 88.75 3,676,200 319,736,005 86.975 19.59 19.53 19.59 18.92 19.70 16,563,030 19.304 2.32%
2001-06-04 0 86.25 86.00 86.25 86.00 87.00 3,043,900 263,637,419 86.612 19.14 19.09 19.14 19.09 19.31 13,714,218 19.224 0.29%
2001-06-01 0 86.00 85.75 86.00 84.75 87.25 5,253,687 453,274,352 86.277 19.09 19.03 19.09 18.81 19.37 23,670,360 19.149 1.18%
2001-05-31 0 85.00 85.25 85.50 84.75 87.50 9,759,300 837,696,431 85.836 18.87 18.92 18.98 18.81 19.42 43,970,290 19.051 -3.41%
2001-05-30 0 88.00 88.00 88.25 87.25 89.75 4,412,310 390,150,493 88.423 19.53 19.53 19.59 19.37 19.92 19,879,556 19.626 -2.49%
2001-05-29 0 90.25 90.00 90.25 90.00 92.25 3,331,000 301,223,699 90.430 20.03 19.98 20.03 19.98 20.48 15,007,740 20.071 -2.43%
2001-05-28 0 92.50 92.50 92.75 92.25 92.75 2,032,000 187,784,766 92.414 20.53 20.53 20.59 20.48 20.59 9,155,127 20.511 0.00%
2001-05-25 0 92.50 92.50 92.75 91.50 94.25 2,657,750 246,257,404 92.656 20.53 20.53 20.59 20.31 20.92 11,974,428 20.565 -1.60%
2001-05-24 0 94.00 93.75 94.00 91.25 94.25 4,800,814 444,976,475 92.688 20.86 20.81 20.86 20.25 20.92 21,629,951 20.572 2.17%
2001-05-23 0 92.00 92.00 92.25 91.50 93.00 3,783,448 349,718,946 92.434 20.42 20.42 20.48 20.31 20.64 17,046,234 20.516 -0.81%
2001-05-22 0 92.75 92.50 92.75 92.50 93.50 3,361,586 312,494,047 92.960 20.59 20.53 20.59 20.53 20.75 15,145,544 20.633 -0.27%
2001-05-21 0 93.00 92.75 93.00 92.00 93.00 4,925,438 456,427,941 92.667 20.64 20.59 20.64 20.42 20.64 22,191,442 20.568 0.54%
2001-05-18 0 92.50 92.50 92.75 92.25 93.50 4,794,305 444,770,021 92.770 20.53 20.53 20.59 20.48 20.75 21,600,625 20.591 0.00%
2001-05-17 0 92.50 92.50 92.75 92.50 93.50 3,765,266 348,845,490 92.648 20.53 20.53 20.59 20.53 20.75 16,964,315 20.563 1.93%
2001-05-16 0 90.75 90.75 91.00 90.50 91.75 3,247,416 296,036,662 91.161 20.14 20.14 20.20 20.09 20.36 14,631,154 20.233 0.28%
2001-05-15 0 90.50 90.25 90.50 89.50 91.00 3,933,220 355,598,279 90.409 20.09 20.03 20.09 19.86 20.20 17,721,028 20.066 1.08%
2001-05-14 0 90.75 90.75 91.00 90.75 92.25 3,122,198 285,275,086 91.370 19.87 19.87 19.93 19.87 20.20 14,258,674 20.007 -2.68%
2001-05-11 0 93.25 93.00 93.25 91.75 94.00 5,615,383 523,819,017 93.283 20.42 20.36 20.42 20.09 20.58 25,644,728 20.426 0.54%
2001-05-10 0 92.75 92.50 92.75 91.00 92.75 4,724,047 434,973,612 92.076 20.31 20.25 20.31 19.93 20.31 21,574,112 20.162 1.64%
2001-05-09 0 91.25 91.25 91.50 90.00 91.75 3,727,130 339,787,859 91.166 19.98 19.98 20.04 19.71 20.09 17,021,321 19.962 0.55%
2001-05-08 0 90.75 90.50 91.00 90.00 91.75 2,604,601 237,366,495 91.134 19.87 19.82 19.93 19.71 20.09 11,894,876 19.955 -0.82%
2001-05-07 0 91.50 91.25 91.50 89.50 91.50 4,919,016 444,659,191 90.396 20.04 19.98 20.04 19.60 20.04 22,464,510 19.794 3.39%
2001-05-04 0 88.50 88.50 88.75 88.00 89.50 3,990,354 354,648,546 88.876 19.38 19.38 19.43 19.27 19.60 18,223,431 19.461 -1.12%
2001-05-03 0 89.50 89.25 89.50 89.00 90.00 3,306,418 295,570,700 89.393 19.60 19.54 19.60 19.49 19.71 15,099,983 19.574 0.28%
2001-05-02 0 89.25 89.00 89.25 88.00 90.00 5,668,976 505,162,279 89.110 19.54 19.49 19.54 19.27 19.71 25,889,480 19.512 2.59%
2001-04-27 0 87.00 86.75 87.25 84.75 88.00 4,122,244 356,983,758 86.599 19.05 19.00 19.10 18.56 19.27 18,825,755 18.963 0.87%
2001-04-26 0 86.25 86.25 86.50 85.25 87.00 3,713,464 320,102,935 86.201 18.89 18.89 18.94 18.67 19.05 16,958,910 18.875 0.00%
2001-04-25 0 86.25 86.00 86.50 85.25 87.00 4,158,901 358,612,724 86.228 18.89 18.83 18.94 18.67 19.05 18,993,163 18.881 -0.86%
2001-04-24 0 87.00 87.25 87.50 86.00 87.25 3,044,880 263,661,356 86.592 19.05 19.10 19.16 18.83 19.10 13,905,573 18.961 0.00%
2001-04-23 0 87.00 86.75 87.00 85.25 88.00 3,197,700 278,742,760 87.170 19.05 19.00 19.05 18.67 19.27 14,603,482 19.087 1.16%
2001-04-20 0 86.00 85.75 86.00 85.75 87.25 4,268,194 368,943,253 86.440 18.83 18.78 18.83 18.78 19.10 19,492,290 18.928 -1.71%
2001-04-19 0 87.50 87.50 87.75 85.25 87.75 9,696,600 834,988,299 86.111 19.16 19.16 19.21 18.67 19.21 44,283,118 18.856 6.06%
2001-04-18 0 82.50 82.25 82.50 81.75 82.75 4,325,200 355,671,950 82.232 18.06 18.01 18.06 17.90 18.12 19,752,629 18.006 2.17%
2001-04-17 0 80.75 80.50 80.75 80.25 81.75 2,739,129 221,553,149 80.885 17.68 17.63 17.68 17.57 17.90 12,509,248 17.711 -0.92%
2001-04-12 0 81.50 81.50 81.75 79.00 81.75 4,254,485 339,753,902 79.858 17.85 17.85 17.90 17.30 17.90 19,429,683 17.486 3.16%
2001-04-11 0 79.00 78.75 79.00 77.25 79.25 5,385,138 420,360,669 78.059 17.30 17.24 17.30 16.92 17.35 24,593,229 17.093 3.61%
2001-04-10 0 76.25 76.25 76.50 75.75 78.50 4,561,000 349,512,900 76.631 16.70 16.70 16.75 16.59 17.19 20,829,497 16.780 -1.93%
2001-04-09 0 77.75 77.50 77.75 76.75 80.00 3,505,296 275,078,042 78.475 17.02 16.97 17.02 16.81 17.52 16,008,234 17.184 -2.81%
2001-04-06 0 80.00 80.00 80.25 79.75 83.25 6,222,071 506,966,965 81.479 17.52 17.52 17.57 17.46 18.23 28,415,394 17.841 -0.62%
2001-04-04 0 80.50 80.25 80.50 80.25 81.25 7,312,610 594,202,636 81.257 17.63 17.57 17.63 17.57 17.79 33,395,744 17.793 -2.42%
2001-04-03 0 82.50 82.25 82.50 80.75 82.75 2,774,465 227,663,704 82.057 18.06 18.01 18.06 17.68 18.12 12,670,623 17.968 0.30%
2001-04-02 0 82.25 82.00 82.25 80.25 82.50 5,368,550 438,056,018 81.597 18.01 17.96 18.01 17.57 18.06 24,517,474 17.867 0.61%
2001-03-30 0 81.75 81.50 82.00 80.00 82.00 3,815,818 308,859,087 80.942 17.90 17.85 17.96 17.52 17.96 17,426,347 17.724 2.19%
2001-03-29 0 80.00 80.00 80.25 77.75 81.25 5,501,564 438,453,623 79.696 17.52 17.52 17.57 17.02 17.79 25,124,931 17.451 0.63%
2001-03-28 0 79.50 79.50 79.75 79.00 81.25 6,777,800 543,905,882 80.248 17.41 17.41 17.46 17.30 17.79 30,953,336 17.572 0.95%
2001-03-27 0 78.75 78.75 79.00 78.50 82.50 5,377,800 432,973,908 80.511 17.24 17.24 17.30 17.19 18.06 24,559,717 17.629 -3.67%
2001-03-26 0 81.75 81.75 82.25 80.75 82.25 7,919,419 644,750,497 81.414 17.90 17.90 18.01 17.68 18.01 36,166,962 17.827 1.55%
2001-03-23 0 80.50 80.50 81.00 79.50 82.75 11,295,591 915,655,159 81.063 17.63 17.63 17.74 17.41 18.12 51,585,503 17.750 -2.13%
2001-03-22 0 82.25 82.00 82.25 81.75 85.00 4,892,250 406,889,692 83.170 18.01 17.96 18.01 17.90 18.61 22,342,273 18.212 -4.64%
2001-03-21 0 86.25 86.00 86.25 84.75 87.50 6,534,170 563,511,783 86.241 18.89 18.83 18.89 18.56 19.16 29,840,709 18.884 -0.86%
2001-03-20 0 87.00 87.00 87.25 86.75 90.00 4,056,000 358,791,386 88.459 19.05 19.05 19.10 19.00 19.71 18,523,227 19.370 -2.79%
2001-03-19 0 89.50 89.00 89.50 87.25 90.00 2,950,300 263,351,536 89.263 19.60 19.49 19.60 19.10 19.71 13,473,639 19.546 0.85%
2001-03-16 0 88.75 88.75 89.00 88.50 90.00 2,220,840 197,990,494 89.151 19.43 19.43 19.49 19.38 19.71 10,142,289 19.521 -1.39%
2001-03-15 0 90.00 89.75 90.00 85.00 90.50 4,096,901 363,132,722 88.636 19.71 19.65 19.71 18.61 19.82 18,710,017 19.408 3.15%
2001-03-14 0 87.25 87.00 87.25 86.75 89.75 4,280,691 377,152,351 88.105 19.10 19.05 19.10 19.00 19.65 19,549,362 19.292 -0.85%
2001-03-13 0 88.00 88.00 88.25 85.00 88.25 3,885,400 339,453,057 87.366 19.27 19.27 19.32 18.61 19.32 17,744,119 19.130 -1.12%
2001-03-12 0 89.00 89.00 89.25 88.75 90.00 5,515,960 492,642,767 89.312 19.49 19.49 19.54 19.43 19.71 25,190,676 19.557 -3.26%
2001-03-09 0 92.00 92.00 92.25 91.75 93.25 1,421,730 131,328,103 92.372 20.15 20.15 20.20 20.09 20.42 6,492,857 20.227 -0.81%
2001-03-08 0 92.75 92.75 93.00 91.00 93.25 2,987,510 274,919,670 92.023 20.31 20.31 20.36 19.93 20.42 13,643,572 20.150 0.27%
2001-03-07 0 92.50 92.25 92.50 91.75 93.75 4,982,051 461,505,755 92.634 20.25 20.20 20.25 20.09 20.53 22,752,383 20.284 -0.27%
2001-03-06 0 92.75 92.50 92.75 89.75 93.25 6,820,478 621,625,329 91.141 20.31 20.25 20.31 19.65 20.42 31,148,241 19.957 4.21%
2001-03-05 0 89.00 88.75 89.00 87.75 89.75 4,712,300 418,832,489 88.881 19.49 19.43 19.49 19.21 19.65 21,520,465 19.462 0.85%
2001-03-02 0 88.25 88.25 88.75 88.00 92.25 7,967,000 716,581,691 89.944 19.32 19.32 19.43 19.27 20.20 36,384,259 19.695 -4.08%
2001-03-01 0 92.00 92.00 92.25 91.75 94.00 4,282,455 397,992,558 92.936 20.15 20.15 20.20 20.09 20.58 19,557,418 20.350 -2.65%
2001-02-28 0 94.50 94.25 94.50 91.50 95.00 5,808,913 543,364,955 93.540 20.69 20.64 20.69 20.04 20.80 26,528,554 20.482 1.89%
2001-02-27 0 92.75 92.50 92.75 92.50 95.25 6,415,100 601,079,031 93.698 20.31 20.25 20.31 20.25 20.86 29,296,932 20.517 -1.85%
2001-02-26 0 94.50 94.25 94.50 93.75 94.75 4,903,900 461,451,281 94.099 20.69 20.64 20.69 20.53 20.75 22,395,477 20.605 0.53%
2001-02-23 0 94.00 93.75 94.00 93.00 95.00 7,005,243 659,309,969 94.117 20.58 20.53 20.58 20.36 20.80 31,992,039 20.609 -1.31%
2001-02-22 0 95.25 95.25 95.50 94.75 96.50 5,171,154 494,625,024 95.651 20.86 20.86 20.91 20.75 21.13 23,615,992 20.944 -2.56%
2001-02-21 0 97.75 97.50 97.75 96.25 97.75 2,606,700 252,998,412 97.057 21.40 21.35 21.40 21.08 21.40 11,904,462 21.252 0.00%
2001-02-20 0 97.75 97.25 97.75 96.75 98.50 2,160,000 210,816,894 97.600 21.40 21.29 21.40 21.19 21.57 9,864,441 21.371 -0.26%
2001-02-19 0 98.00 98.00 98.25 97.25 98.50 3,331,000 326,375,703 97.981 21.46 21.46 21.51 21.29 21.57 15,212,246 21.455 0.51%
2001-02-16 0 97.50 97.50 97.75 97.25 98.50 3,351,100 328,077,830 97.902 21.35 21.35 21.40 21.29 21.57 15,304,040 21.437 -0.51%
2001-02-15 0 98.00 98.00 98.25 97.50 99.00 4,020,400 394,894,149 98.223 21.46 21.46 21.51 21.35 21.68 18,360,647 21.508 -1.51%
2001-02-14 0 99.50 99.25 99.50 98.25 100.5 5,096,377 507,962,036 99.671 21.79 21.73 21.79 21.51 22.01 23,274,495 21.825 0.51%
2001-02-13 0 99.00 98.25 99.50 98.00 100.5 4,630,400 459,874,188 99.316 21.68 21.51 21.79 21.46 22.01 21,146,438 21.747 0.76%
2001-02-12 0 98.25 98.00 98.25 97.75 99.75 6,496,800 639,959,403 98.504 21.51 21.46 21.51 21.40 21.84 29,670,045 21.569 -1.75%
2001-02-09 0 100.0 100.0 100.5 100.0 101.5 2,607,090 262,132,769 100.55 21.90 21.90 22.01 21.90 22.23 11,906,243 22.016 -1.48%
2001-02-08 0 101.5 101.0 101.5 100.5 102.0 2,959,300 299,712,145 101.28 22.23 22.12 22.23 22.01 22.33 13,514,740 22.177 -0.98%
2001-02-07 0 102.5 102.5 103.0 102.0 103.0 3,194,200 327,337,042 102.48 22.44 22.44 22.55 22.33 22.55 14,587,498 22.440 0.49%
2001-02-06 0 102.0 101.5 102.0 101.5 103.5 3,090,190 315,416,412 102.07 22.33 22.23 22.33 22.23 22.66 14,112,498 22.350 0.00%
2001-02-05 0 102.0 101.5 102.0 101.0 103.0 3,103,880 317,344,425 102.24 22.33 22.23 22.33 22.12 22.55 14,175,019 22.388 0.00%
2001-02-02 0 102.0 102.0 102.5 101.5 104.0 2,910,662 299,202,777 102.80 22.33 22.33 22.44 22.23 22.77 13,292,617 22.509 -1.45%
2001-02-01 0 103.5 102.5 103.5 102.0 104.0 4,478,936 461,172,420 102.96 22.66 22.44 22.66 22.33 22.77 20,454,721 22.546 0.00%
2001-01-31 0 103.5 103.5 104.0 100.5 103.5 5,783,700 587,327,493 101.55 22.66 22.66 22.77 22.01 22.66 26,413,410 22.236 2.99%
2001-01-30 0 100.5 100.0 100.5 100.0 103.5 5,752,940 588,353,370 102.27 22.01 21.90 22.01 21.90 22.66 26,272,933 22.394 -1.95%
2001-01-29 0 102.5 102.5 103.0 102.0 104.0 4,918,567 507,193,781 103.12 22.44 22.44 22.55 22.33 22.77 22,462,459 22.580 0.00%
2001-01-23 0 102.5 102.5 103.0 102.0 104.5 3,410,840 351,583,902 103.08 22.44 22.44 22.55 22.33 22.88 15,576,865 22.571 -1.91%
2001-01-22 0 104.5 104.5 105.0 103.0 106.0 5,746,586 601,683,263 104.70 22.88 22.88 22.99 22.55 23.21 26,243,915 22.927 -0.48%
2001-01-19 0 105.0 104.5 105.0 104.0 106.5 6,587,877 690,582,155 104.83 22.99 22.88 22.99 22.77 23.32 30,085,982 22.954 0.48%
2001-01-18 0 104.5 104.0 104.5 103.0 104.5 3,308,100 344,505,008 104.14 22.88 22.77 22.88 22.55 22.88 15,107,665 22.803 1.46%
2001-01-17 0 103.0 102.5 103.5 102.0 104.0 3,698,000 381,029,651 103.04 22.55 22.44 22.66 22.33 22.77 16,888,288 22.562 0.00%
2001-01-16 0 103.0 103.0 103.5 101.0 103.5 2,367,178 243,366,419 102.81 22.55 22.55 22.66 22.12 22.66 10,810,596 22.512 1.48%
2001-01-15 0 101.5 101.0 101.5 99.75 102.5 3,803,500 385,130,418 101.26 22.23 22.12 22.23 21.84 22.44 17,370,093 22.172 0.00%
2001-01-12 0 101.5 101.5 102.0 100.0 102.0 2,791,988 281,894,086 100.97 22.23 22.23 22.33 21.90 22.33 12,750,648 22.108 2.53%
2001-01-11 0 99.00 98.75 99.00 98.75 103.5 4,427,922 447,954,828 101.17 21.68 21.62 21.68 21.62 22.66 20,221,747 22.152 -3.88%
2001-01-10 0 103.0 103.0 103.5 101.0 104.5 4,225,182 437,454,449 103.54 22.55 22.55 22.66 22.12 22.88 19,295,860 22.671 0.00%
2001-01-09 0 103.0 103.0 103.5 102.5 105.0 5,164,004 534,830,458 103.57 22.55 22.55 22.66 22.44 22.99 23,583,338 22.678 -0.48%
2001-01-08 0 103.5 104.0 104.5 102.0 105.5 6,098,241 634,510,920 104.05 22.66 22.77 22.88 22.33 23.10 27,849,878 22.783 -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 22.77 22.77 22.88 22.66 23.10 44,680,929 22.943 0.00%
2001-01-04 0 104.0 103.0 103.5 101.5 104.5 8,335,675 860,027,697 103.17 22.77 22.55 22.66 22.23 22.88 38,067,950 22.592 5.85%
2001-01-03 0 98.25 98.00 98.25 97.50 98.75 2,856,315 280,525,559 98.212 21.51 21.46 21.51 21.35 21.62 13,044,421 21.505 -1.26%
2001-01-02 0 99.50 99.50 99.75 99.25 101.0 1,981,772 198,120,067 99.971 21.79 21.79 21.84 21.73 22.12 9,050,496 21.891 -0.25%
2000-12-29 0 99.75 99.75 100.0 99.00 101.0 3,046,596 304,522,808 99.955 21.84 21.84 21.90 21.68 22.12 13,913,410 21.887 1.01%
2000-12-28 0 98.75 98.50 98.75 97.75 99.50 2,477,414 244,806,577 98.815 21.62 21.57 21.62 21.40 21.79 11,314,029 21.637 1.02%
2000-12-27 0 97.75 97.75 98.00 97.25 100.0 2,670,460 263,502,192 98.673 21.40 21.40 21.46 21.29 21.90 12,195,645 21.606 -1.26%
2000-12-22 0 99.00 98.75 99.00 98.75 100.5 1,701,000 169,347,068 99.557 21.68 21.62 21.68 21.62 22.01 7,768,247 21.800 -0.50%
2000-12-21 0 99.50 99.25 99.50 97.00 100.5 4,543,263 451,913,014 99.469 21.79 21.73 21.79 21.24 22.01 20,748,495 21.781 -1.00%
2000-12-20 0 100.5 100.0 100.5 98.75 100.5 4,630,810 461,490,039 99.656 22.01 21.90 22.01 21.62 22.01 21,148,310 21.822 -0.50%
2000-12-19 0 101.0 100.5 101.0 100.0 102.0 5,442,969 550,618,186 101.16 22.12 22.01 22.12 21.90 22.33 24,857,336 22.151 1.25%
2000-12-18 0 99.75 99.50 99.75 98.00 100.5 4,843,500 482,175,671 99.551 21.84 21.79 21.84 21.46 22.01 22,119,638 21.799 1.01%
2000-12-15 0 98.75 98.50 98.75 98.25 100.5 7,972,625 796,452,723 99.898 21.62 21.57 21.62 21.51 22.01 36,409,947 21.875 -3.66%
2000-12-14 0 102.5 102.5 103.0 100.0 103.5 7,385,440 757,415,046 102.56 22.44 22.44 22.55 21.90 22.66 33,728,349 22.456 0.99%
2000-12-13 0 101.5 101.5 102.0 99.50 102.0 6,127,303 618,691,274 100.97 22.23 22.23 22.33 21.79 22.33 27,982,600 22.110 1.75%
2000-12-12 0 99.75 99.75 100.0 98.75 100.5 6,455,619 643,454,721 99.674 21.84 21.84 21.90 21.62 22.01 29,481,977 21.825 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 21.57 21.51 21.57 20.91 21.62 46,802,277 21.420 -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 21.62 21.57 21.62 21.35 21.79 50,670,919 21.655 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 21.40 21.35 21.40 20.80 21.68 66,192,338 21.360 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 21.13 21.02 21.08 20.47 21.29 70,152,691 20.911 6.93%
2000-12-05 0 90.25 90.25 90.50 88.50 91.50 5,773,435 521,876,955 90.393 19.76 19.76 19.82 19.38 20.04 26,366,531 19.793 2.27%
2000-12-04 0 88.25 88.25 88.50 88.25 89.75 3,697,000 328,331,052 88.810 19.32 19.32 19.38 19.32 19.65 16,883,721 19.447 -0.28%
2000-12-01 0 88.50 88.25 88.50 86.00 90.00 6,131,700 540,453,474 88.141 19.38 19.32 19.38 18.83 19.71 28,002,681 19.300 0.85%
2000-11-30 0 87.75 87.50 87.75 87.25 90.75 4,969,819 439,461,787 88.426 19.21 19.16 19.21 19.10 19.87 22,696,521 19.363 -2.50%
2000-11-29 0 90.00 89.75 90.00 88.50 90.00 3,091,000 276,278,055 89.381 19.71 19.65 19.71 19.38 19.71 14,116,197 19.572 -1.10%
2000-11-28 0 91.00 91.00 91.25 89.75 91.50 1,695,452 154,215,077 90.958 19.93 19.93 19.98 19.65 20.04 7,742,910 19.917 0.55%
2000-11-27 0 90.50 90.50 90.75 89.50 91.25 2,535,641 229,044,631 90.330 19.82 19.82 19.87 19.60 19.98 11,579,945 19.779 1.12%
2000-11-24 0 89.50 89.25 89.50 88.50 90.75 2,725,031 243,899,830 89.504 19.60 19.54 19.60 19.38 19.87 12,444,864 19.598 0.28%
2000-11-23 0 89.25 89.00 89.50 87.00 90.00 5,481,060 488,033,981 89.040 19.54 19.49 19.60 19.05 19.71 25,031,292 19.497 -1.11%
2000-11-22 0 90.25 90.00 90.25 90.00 92.25 3,233,639 292,494,095 90.454 19.76 19.71 19.76 19.71 20.20 14,767,611 19.806 -1.63%
2000-11-21 0 91.75 91.50 91.75 90.00 92.00 2,927,000 266,293,796 90.978 20.09 20.04 20.09 19.71 20.15 13,367,230 19.921 0.00%
2000-11-20 0 91.75 91.75 92.00 90.50 92.25 1,689,795 154,323,921 91.327 20.09 20.09 20.15 19.82 20.20 7,717,075 19.998 1.10%
2000-11-17 0 90.75 90.25 90.75 90.00 90.75 1,735,000 156,743,331 90.342 19.87 19.76 19.87 19.71 19.87 7,923,521 19.782 -0.27%
2000-11-16 0 91.00 90.50 91.00 89.00 91.00 1,971,013 178,064,268 90.341 19.93 19.82 19.93 19.49 19.93 9,001,361 19.782 0.55%
2000-11-15 0 90.50 90.25 90.50 89.75 92.75 2,794,467 254,361,172 91.023 19.82 19.76 19.82 19.65 20.31 12,761,969 19.931 -0.55%
2000-11-14 0 91.00 90.75 91.00 88.75 91.00 2,859,500 257,016,941 89.882 19.93 19.87 19.93 19.43 19.93 13,058,967 19.681 2.54%
2000-11-13 0 88.75 88.50 88.75 87.75 90.00 4,336,811 384,164,299 88.582 19.43 19.38 19.43 19.21 19.71 19,805,655 19.397 -2.20%
2000-11-10 0 90.75 90.75 91.00 90.50 91.50 3,991,333 364,576,300 91.342 19.87 19.87 19.93 19.82 20.04 18,227,902 20.001 -0.82%
2000-11-09 0 91.50 91.50 92.00 91.25 92.75 4,682,877 432,974,612 92.459 20.04 20.04 20.15 19.98 20.31 21,386,094 20.246 -1.61%
2000-11-08 0 93.00 93.00 93.25 92.50 95.75 5,764,472 545,581,916 94.646 20.36 20.36 20.42 20.25 20.97 26,325,598 20.724 -1.06%
2000-11-07 0 94.00 94.00 94.25 91.75 94.25 2,683,117 249,428,326 92.962 20.58 20.58 20.64 20.09 20.64 12,253,448 20.356 1.90%
2000-11-06 0 92.25 92.25 92.50 92.25 94.25 4,118,060 383,369,189 93.095 20.20 20.20 20.25 20.20 20.64 18,806,647 20.385 -1.07%
2000-11-03 0 93.25 93.00 93.25 91.50 93.50 4,968,512 459,455,692 92.473 20.42 20.36 20.42 20.04 20.47 22,690,552 20.249 1.36%
2000-11-02 0 92.00 91.75 92.00 90.50 92.75 5,558,246 510,047,586 91.764 20.15 20.09 20.15 19.82 20.31 25,383,791 20.093 1.66%
2000-11-01 0 90.50 90.50 90.75 86.75 90.75 8,152,930 723,487,840 88.740 19.82 19.82 19.87 19.00 19.87 37,233,377 19.431 4.93%
2000-10-31 0 86.25 86.00 86.25 85.00 87.00 3,830,120 331,681,376 86.598 18.89 18.83 18.89 18.61 19.05 17,491,663 18.962 0.88%
2000-10-30 0 85.50 85.25 85.50 84.50 86.25 3,394,000 289,644,228 85.340 18.72 18.67 18.72 18.50 18.89 15,499,959 18.687 0.59%
2000-10-27 0 85.00 85.00 85.25 84.50 87.00 6,197,400 532,147,639 85.866 18.61 18.61 18.67 18.50 19.05 28,302,724 18.802 -2.02%
2000-10-26 0 86.75 86.75 87.00 86.00 87.75 4,953,762 429,641,608 86.730 19.00 19.00 19.05 18.83 19.21 22,623,190 18.991 -1.14%
2000-10-25 0 87.75 87.50 87.75 87.25 89.25 4,508,675 397,042,829 88.062 19.21 19.16 19.21 19.10 19.54 20,590,536 19.283 -0.85%
2000-10-24 0 88.50 88.25 88.50 88.25 90.00 4,915,340 437,564,311 89.020 19.38 19.32 19.38 19.32 19.71 22,447,722 19.493 -0.84%
2000-10-23 0 89.25 89.00 89.25 88.25 90.00 3,347,941 298,518,913 89.165 19.54 19.49 19.54 19.32 19.71 15,289,614 19.524 -0.56%
2000-10-20 0 89.75 89.50 89.75 88.25 89.75 4,456,600 397,537,580 89.202 19.65 19.60 19.65 19.32 19.65 20,352,716 19.532 3.46%
2000-10-19 0 86.75 86.75 87.25 84.50 87.00 6,437,883 552,208,203 85.775 19.00 19.00 19.10 18.50 19.05 29,400,979 18.782 0.58%
2000-10-18 0 86.25 86.25 86.50 85.00 87.75 7,264,800 629,014,906 86.584 18.89 18.89 18.94 18.61 19.21 33,177,402 18.959 -3.63%
2000-10-17 0 89.50 88.75 89.00 87.75 91.50 5,005,400 444,290,819 88.762 19.60 19.43 19.49 19.21 20.04 22,859,014 19.436 0.00%
2000-10-16 0 89.50 89.50 89.75 88.75 91.50 5,018,800 451,322,679 89.926 19.60 19.60 19.65 19.43 20.04 22,920,211 19.691 0.28%
2000-10-13 0 89.25 89.00 89.50 87.00 89.50 7,125,000 631,327,261 88.607 19.54 19.49 19.60 19.05 19.60 32,538,954 19.402 -1.92%
2000-10-12 0 91.00 91.00 91.25 89.75 91.50 3,597,400 325,462,938 90.472 19.93 19.93 19.98 19.65 20.04 16,428,861 19.810 0.00%
2000-10-11 0 91.00 91.00 91.25 89.50 91.25 4,160,258 377,687,253 90.785 19.93 19.93 19.98 19.60 19.98 18,999,360 19.879 -0.82%
2000-10-10 0 91.75 91.50 91.75 91.00 93.00 4,467,226 410,749,138 91.947 20.09 20.04 20.09 19.93 20.36 20,401,243 20.134 -0.94%
2000-10-09 0 93.00 93.00 93.25 92.75 95.25 3,862,965 362,958,530 93.959 20.28 20.28 20.34 20.23 20.77 17,714,042 20.490 -2.87%
2000-10-05 0 95.75 95.50 95.75 94.50 95.75 3,822,092 362,651,038 94.883 20.88 20.83 20.88 20.61 20.88 17,526,614 20.691 1.59%
2000-10-04 0 94.25 94.00 94.50 92.00 94.25 3,553,400 332,470,138 93.564 20.55 20.50 20.61 20.06 20.55 16,294,498 20.404 1.62%
2000-10-03 0 92.75 92.75 93.25 92.00 94.00 6,374,700 591,828,193 92.840 20.23 20.23 20.34 20.06 20.50 29,231,873 20.246 -1.59%
2000-09-29 0 94.25 94.00 94.25 93.25 94.75 5,259,890 492,940,811 93.717 20.55 20.50 20.55 20.34 20.66 24,119,791 20.437 1.34%
2000-09-28 0 93.00 93.00 93.25 92.25 94.00 6,628,044 617,609,084 93.181 20.28 20.28 20.34 20.12 20.50 30,393,609 20.320 0.81%
2000-09-27 0 92.25 92.00 92.25 89.75 93.00 5,348,742 489,357,891 91.490 20.12 20.06 20.12 19.57 20.28 24,527,232 19.952 1.10%
2000-09-26 0 91.25 91.00 91.25 90.25 92.00 5,318,060 484,735,154 91.149 19.90 19.84 19.90 19.68 20.06 24,386,536 19.877 -1.08%
2000-09-25 0 92.25 92.25 92.50 91.00 92.75 3,802,297 350,818,806 92.265 20.12 20.12 20.17 19.84 20.23 17,435,842 20.121 3.36%
2000-09-22 0 89.25 89.00 89.25 88.00 91.00 7,753,920 695,248,709 89.664 19.46 19.41 19.46 19.19 19.84 35,556,434 19.553 -1.92%
2000-09-21 0 91.00 90.75 91.00 90.50 93.50 5,608,543 512,278,408 91.339 19.84 19.79 19.84 19.74 20.39 25,718,577 19.919 -2.15%
2000-09-20 0 93.00 92.50 92.75 92.50 95.00 3,869,640 363,088,953 93.830 20.28 20.17 20.23 20.17 20.72 17,744,650 20.462 -1.59%
2000-09-19 0 94.50 94.25 94.50 89.00 94.75 7,178,714 662,728,781 92.319 20.61 20.55 20.61 19.41 20.66 32,918,765 20.132 3.00%
2000-09-18 0 91.75 91.50 91.75 91.50 94.00 6,422,000 597,041,776 92.968 20.01 19.95 20.01 19.95 20.50 29,448,772 20.274 -3.93%
2000-09-15 0 95.50 95.25 95.75 95.00 97.25 6,708,300 644,497,498 96.075 20.83 20.77 20.88 20.72 21.21 30,761,631 20.951 -1.80%
2000-09-14 0 97.25 97.00 97.25 95.75 98.00 5,237,800 507,641,773 96.919 21.21 21.15 21.21 20.88 21.37 24,018,495 21.135 0.52%
2000-09-12 0 96.75 96.75 97.00 96.00 99.50 8,625,700 839,306,628 97.303 21.10 21.10 21.15 20.94 21.70 39,554,075 21.219 -2.76%
2000-09-11 0 99.50 99.25 99.50 99.25 100.5 3,309,000 330,375,248 99.841 21.70 21.64 21.70 21.64 21.92 15,173,775 21.773 -1.49%
2000-09-08 0 101.0 100.5 101.0 100.5 102.5 2,911,900 295,949,758 101.63 22.03 21.92 22.03 21.92 22.35 13,352,831 22.164 -0.98%
2000-09-07 0 102.0 102.0 102.5 101.5 104.0 3,107,160 319,981,143 102.98 22.24 22.24 22.35 22.13 22.68 14,248,216 22.458 -1.45%
2000-09-06 0 103.5 103.5 104.0 103.5 105.5 3,570,180 372,793,954 104.42 22.57 22.57 22.68 22.57 23.01 16,371,444 22.771 -0.48%
2000-09-05 0 104.0 104.0 104.5 103.5 105.5 3,428,011 357,993,538 104.43 22.68 22.68 22.79 22.57 23.01 15,719,513 22.774 -1.42%
2000-09-04 0 105.5 105.5 106.0 104.0 106.0 5,879,444 617,639,506 105.05 23.01 23.01 23.12 22.68 23.12 26,960,823 22.909 1.93%
2000-09-01 0 103.5 103.5 104.0 102.5 104.0 5,291,471 545,939,149 103.17 22.57 22.57 22.68 22.35 22.68 24,264,609 22.499 1.97%
2000-08-31 0 101.5 101.5 102.0 99.50 102.0 3,963,430 399,898,331 100.90 22.13 22.13 22.24 21.70 22.24 18,174,735 22.003 1.00%
2000-08-30 0 100.5 100.0 100.5 98.50 102.0 5,359,000 536,356,531 100.09 21.92 21.81 21.92 21.48 22.24 24,574,271 21.826 1.26%
2000-08-29 0 99.25 99.25 99.50 98.75 100.0 4,501,531 448,406,955 99.612 21.64 21.64 21.70 21.53 21.81 20,642,255 21.723 0.51%
2000-08-28 0 98.75 98.75 99.00 98.50 101.0 4,428,840 440,295,055 99.415 21.53 21.53 21.59 21.48 22.03 20,308,922 21.680 -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 22.03 21.92 22.03 21.59 22.35 46,000,518 21.940 -1.46%
2000-08-24 0 102.5 102.5 103.0 101.5 104.5 9,621,411 990,248,775 102.92 22.35 22.35 22.46 22.13 22.79 44,120,015 22.444 0.49%
2000-08-23 0 102.0 102.0 102.5 101.5 104.0 6,954,795 716,096,102 102.96 22.24 22.24 22.35 22.13 22.68 31,891,961 22.454 0.00%
2000-08-22 0 102.0 101.5 102.0 100.0 103.0 6,509,588 662,172,683 101.72 22.24 22.13 22.24 21.81 22.46 29,850,416 22.183 2.00%
2000-08-21 0 100.0 100.0 100.5 98.75 101.5 5,050,424 504,716,612 99.935 21.81 21.81 21.92 21.53 22.13 23,159,263 21.793 0.00%
2000-08-18 0 100.0 100.0 100.5 99.75 104.0 7,139,400 720,959,529 100.98 21.81 21.81 21.92 21.75 22.68 32,738,487 22.022 -2.44%
2000-08-17 0 102.5 102.5 103.0 101.0 104.0 8,729,400 893,383,440 102.34 22.35 22.35 22.46 22.03 22.68 40,029,603 22.318 1.49%
2000-08-16 0 101.0 101.0 101.5 97.00 102.0 9,591,714 961,244,230 100.22 22.03 22.03 22.13 21.15 22.24 43,983,836 21.854 3.32%
2000-08-15 0 97.75 97.50 97.75 95.75 98.00 4,538,220 439,522,508 96.849 21.32 21.26 21.32 20.88 21.37 20,810,496 21.120 2.62%
2000-08-14 0 95.25 95.25 95.50 95.00 97.25 3,283,500 314,877,026 95.897 20.77 20.77 20.83 20.72 21.21 15,056,842 20.913 -0.52%
2000-08-11 0 95.75 95.50 96.00 94.75 96.25 1,860,600 177,850,887 95.588 20.88 20.83 20.94 20.66 20.99 8,531,981 20.845 -0.26%
2000-08-10 0 96.00 95.75 96.00 95.00 96.50 2,468,109 236,433,179 95.795 20.94 20.88 20.94 20.72 21.04 11,317,779 20.890 0.26%
2000-08-09 0 95.75 95.25 95.75 94.00 97.75 3,632,630 347,385,090 95.629 20.88 20.77 20.88 20.50 21.32 16,657,816 20.854 -0.52%
2000-08-08 0 96.25 96.00 96.25 96.00 98.00 4,797,180 464,669,125 96.863 20.99 20.94 20.99 20.94 21.37 21,997,985 21.123 -1.03%
2000-08-07 0 97.25 97.00 97.25 96.25 98.00 3,822,540 371,055,530 97.070 21.21 21.15 21.21 20.99 21.37 17,528,668 21.168 1.57%
2000-08-04 0 95.75 95.50 96.00 94.25 96.50 4,461,580 427,643,356 95.850 20.88 20.83 20.94 20.55 21.04 20,459,055 20.902 1.59%
2000-08-03 0 94.25 94.00 94.50 93.25 94.75 4,598,268 432,412,472 94.038 20.55 20.50 20.61 20.34 20.66 21,085,853 20.507 0.53%
2000-08-02 0 93.75 93.75 94.00 91.25 93.75 2,994,170 277,636,284 92.726 20.44 20.44 20.50 19.90 20.44 13,730,089 20.221 2.18%
2000-08-01 0 91.75 91.75 92.00 91.00 93.00 4,759,700 437,380,965 91.893 20.01 20.01 20.06 19.84 20.28 21,826,116 20.039 -0.27%
2000-07-31 0 92.00 91.50 91.75 90.25 92.75 4,673,730 428,481,695 91.679 20.06 19.95 20.01 19.68 20.23 21,431,892 19.993 -1.87%
2000-07-28 0 93.75 93.75 94.25 90.75 94.00 10,018,660 927,145,710 92.542 20.44 20.44 20.55 19.79 20.50 45,941,643 20.181 -0.79%
2000-07-27 0 94.50 94.50 94.75 94.50 96.25 5,173,703 492,536,842 95.200 20.61 20.61 20.66 20.61 20.99 23,724,572 20.761 -2.58%
2000-07-26 0 97.00 96.75 97.25 97.00 98.50 4,520,517 441,352,013 97.633 21.15 21.10 21.21 21.15 21.48 20,729,317 21.291 0.26%
2000-07-25 0 96.75 97.25 97.50 95.50 100.0 9,264,990 904,683,618 97.645 21.10 21.21 21.26 20.83 21.81 42,485,608 21.294 -3.73%
2000-07-24 0 100.5 100.5 101.0 99.75 103.0 7,235,470 736,292,068 101.76 21.92 21.92 22.03 21.75 22.46 33,179,026 22.191 -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 22.13 22.13 22.24 21.70 22.24 49,235,847 22.079 2.53%
2000-07-20 0 99.00 99.00 99.25 95.25 99.25 9,347,755 915,506,648 97.939 21.59 21.59 21.64 20.77 21.64 42,865,136 21.358 2.86%
2000-07-19 0 96.25 96.00 96.25 93.75 96.50 5,601,670 534,845,856 95.480 20.99 20.94 20.99 20.44 21.04 25,687,060 20.822 1.85%
2000-07-18 0 94.50 94.25 94.75 94.25 96.25 4,170,190 397,219,714 95.252 20.61 20.55 20.66 20.55 20.99 19,122,855 20.772 -2.33%
2000-07-17 0 96.75 96.50 97.00 95.75 98.00 6,988,606 677,097,064 96.886 21.10 21.04 21.15 20.88 21.37 32,047,005 21.128 0.52%
2000-07-14 0 96.25 96.00 96.25 93.25 96.75 5,388,578 511,118,424 94.852 20.99 20.94 20.99 20.34 21.10 24,709,904 20.685 3.49%
2000-07-13 0 93.00 93.00 93.25 92.50 97.00 9,013,834 852,204,157 94.544 20.28 20.28 20.34 20.17 21.15 41,333,905 20.618 -2.62%
2000-07-12 0 95.50 95.50 95.75 94.00 96.25 9,136,632 871,528,280 95.388 20.83 20.83 20.88 20.50 20.99 41,897,009 20.802 2.14%
2000-07-11 0 93.50 93.25 93.50 91.75 93.75 5,886,219 544,108,415 92.438 20.39 20.34 20.39 20.01 20.44 26,991,890 20.158 0.27%
2000-07-10 0 93.25 93.25 93.50 92.50 94.00 7,687,146 716,558,850 93.215 20.34 20.34 20.39 20.17 20.50 35,250,235 20.328 1.91%
2000-07-07 0 91.50 91.50 91.75 90.75 92.00 7,450,043 681,269,298 91.445 19.95 19.95 20.01 19.79 20.06 34,162,974 19.942 0.55%
2000-07-06 0 91.00 91.00 91.25 90.00 92.25 8,898,915 812,648,325 91.320 19.84 19.84 19.90 19.63 20.12 40,806,932 19.914 0.28%
2000-07-05 0 90.75 90.50 90.75 89.00 91.25 8,270,325 747,304,346 90.360 19.79 19.74 19.79 19.41 19.90 37,924,465 19.705 2.25%
2000-07-04 0 88.75 88.50 88.75 87.25 89.00 4,729,653 417,708,703 88.317 19.35 19.30 19.35 19.03 19.41 21,688,333 19.260 1.72%
2000-07-03 0 87.25 87.00 87.25 86.00 87.75 4,842,122 421,427,081 87.034 19.03 18.97 19.03 18.75 19.14 22,204,071 18.980 1.16%
2000-06-30 0 86.25 85.50 85.75 84.50 87.50 5,791,830 497,406,281 85.881 18.81 18.65 18.70 18.43 19.08 26,559,059 18.728 1.17%
2000-06-29 0 85.25 85.25 85.50 84.75 87.75 5,789,900 496,604,543 85.771 18.59 18.59 18.65 18.48 19.14 26,550,209 18.704 -2.29%
2000-06-28 0 87.25 87.00 87.25 85.50 87.75 5,155,164 447,417,970 86.790 19.03 18.97 19.03 18.65 19.14 23,639,559 18.927 0.58%
2000-06-27 0 86.75 86.50 86.75 85.75 87.00 4,363,981 376,698,798 86.320 18.92 18.86 18.92 18.70 18.97 20,011,504 18.824 0.58%
2000-06-26 0 86.25 86.00 86.25 84.25 86.50 6,739,725 575,433,811 85.379 18.81 18.75 18.81 18.37 18.86 30,905,734 18.619 2.37%
2000-06-23 0 84.25 84.25 84.50 83.75 85.25 8,584,700 723,908,231 84.325 18.37 18.37 18.43 18.26 18.59 39,366,065 18.389 -1.75%
2000-06-22 0 85.75 85.50 85.75 84.75 87.25 8,427,900 721,370,408 85.593 18.70 18.65 18.70 18.48 19.03 38,647,042 18.666 -1.15%
2000-06-21 0 86.75 86.50 86.75 84.25 86.75 7,586,358 651,994,747 85.943 18.92 18.86 18.92 18.37 18.92 34,788,061 18.742 1.17%
2000-06-20 0 85.75 85.25 85.50 84.75 89.25 10,687,798 929,549,630 86.973 18.70 18.59 18.65 18.48 19.46 49,010,047 18.967 -2.00%
2000-06-19 0 87.50 87.25 87.50 86.00 89.00 10,418,806 914,303,005 87.755 19.08 19.03 19.08 18.75 19.41 47,776,556 19.137 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 19.03 19.03 19.08 18.32 19.08 60,862,064 18.780 3.87%
2000-06-15 0 84.00 84.00 84.25 83.00 84.50 10,110,656 847,887,997 83.861 18.32 18.32 18.37 18.10 18.43 46,363,501 18.288 2.13%
2000-06-14 0 82.25 82.25 82.50 80.00 82.75 8,958,156 728,870,532 81.364 17.94 17.94 17.99 17.45 18.05 41,078,588 17.743 3.79%
2000-06-13 0 79.25 79.00 79.25 79.00 81.25 10,449,329 837,235,527 80.123 17.28 17.23 17.28 17.23 17.72 47,916,522 17.473 -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 17.61 17.55 17.66 17.55 18.05 57,824,764 17.844 0.00%
2000-06-09 0 80.75 80.50 80.75 77.25 81.00 10,453,284 833,932,138 79.777 17.61 17.55 17.61 16.85 17.66 47,934,658 17.397 3.53%
2000-06-08 0 78.00 77.75 78.00 77.25 79.00 7,503,059 585,463,038 78.030 17.01 16.96 17.01 16.85 17.23 34,406,084 17.016 0.32%
2000-06-07 0 77.75 77.50 77.75 76.50 79.25 12,406,133 968,422,890 78.060 16.96 16.90 16.96 16.68 17.28 56,889,657 17.023 -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 17.12 17.12 17.17 16.90 17.88 66,046,964 17.295 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 16.90 16.85 16.90 16.63 16.96 112,958,619 16.768 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 16.30 16.25 16.30 15.70 16.52 163,634,870 16.047 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 15.54 15.54 15.59 15.48 15.92 191,709,886 15.740 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 15.27 15.27 15.32 15.16 15.76 71,174,416 15.408 -0.36%
2000-05-29 0 70.25 70.00 70.25 68.25 71.25 11,869,053 831,240,357 70.034 15.32 15.27 15.32 14.88 15.54 54,426,819 15.273 -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 15.37 15.32 15.37 15.27 15.70 76,622,435 15.435 -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 15.81 15.81 15.86 15.65 16.30 72,477,885 15.896 0.00%
2000-05-24 0 72.50 72.25 72.50 72.00 72.75 12,898,141 934,843,897 72.479 15.81 15.76 15.81 15.70 15.86 59,145,813 15.806 -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 16.08 16.08 16.14 15.97 16.30 71,521,675 16.116 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 16.08 16.08 16.14 15.54 16.30 79,360,175 16.014 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 15.97 15.97 16.03 15.54 16.30 165,656,289 15.968 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 15.86 15.81 15.86 15.32 16.79 264,789,948 15.782 -8.78%
2000-05-17 0 79.75 79.75 80.25 79.00 84.50 7,205,403 586,330,024 81.374 17.39 17.39 17.50 17.23 18.43 33,041,151 17.745 -4.49%
2000-05-16 0 83.50 83.00 83.75 79.75 83.75 4,085,900 334,687,358 81.913 18.21 18.10 18.26 17.39 18.26 18,736,334 17.863 3.47%
2000-05-15 0 81.75 81.75 82.00 81.00 83.50 3,669,336 300,948,257 82.017 17.60 17.60 17.65 17.44 17.98 17,045,062 17.656 -1.21%
2000-05-12 0 82.75 82.75 83.00 76.75 83.75 8,095,600 645,914,245 79.786 17.81 17.81 17.87 16.52 18.03 37,606,261 17.176 4.42%
2000-05-10 0 79.25 79.25 79.50 78.50 80.75 5,471,200 436,383,639 79.760 17.06 17.06 17.11 16.90 17.38 25,415,210 17.170 -1.55%
2000-05-09 0 80.50 80.25 80.50 80.00 83.00 4,224,568 342,872,978 81.162 17.33 17.28 17.33 17.22 17.87 19,624,266 17.472 -3.30%
2000-05-08 0 83.25 83.25 83.50 82.75 86.75 3,756,345 315,436,336 83.974 17.92 17.92 17.98 17.81 18.67 17,449,243 18.077 -2.63%
2000-05-05 0 85.50 85.00 85.50 84.75 87.25 6,201,500 529,508,409 85.384 18.41 18.30 18.41 18.24 18.78 28,807,652 18.381 -2.01%
2000-05-04 0 87.25 87.00 87.25 87.00 91.00 5,364,800 473,345,490 88.232 18.78 18.73 18.78 18.73 19.59 24,920,953 18.994 -5.16%
2000-05-03 0 92.00 91.25 92.25 90.50 92.50 3,603,000 329,733,938 91.516 19.81 19.64 19.86 19.48 19.91 16,736,914 19.701 -0.81%
2000-05-02 0 92.75 92.50 93.00 92.75 94.50 3,700,253 344,613,418 93.132 19.97 19.91 20.02 19.97 20.34 17,188,680 20.049 -0.27%
2000-04-28 0 93.00 93.00 93.50 89.00 93.75 4,871,035 448,200,067 92.013 20.02 20.02 20.13 19.16 20.18 22,627,281 19.808 5.08%
2000-04-27 0 88.50 88.25 88.50 85.00 88.75 2,891,652 251,736,261 87.056 19.05 19.00 19.05 18.30 19.11 13,432,509 18.741 3.51%
2000-04-26 0 85.50 85.50 85.75 84.75 88.00 3,171,800 273,488,160 86.225 18.41 18.41 18.46 18.24 18.94 14,733,872 18.562 -1.16%
2000-04-25 0 86.50 86.00 86.50 86.25 88.00 4,756,700 414,109,831 87.058 18.62 18.51 18.62 18.57 18.94 22,096,163 18.741 -0.86%
2000-04-20 0 87.25 87.25 87.50 86.00 88.25 4,793,070 416,640,060 86.926 18.78 18.78 18.84 18.51 19.00 22,265,112 18.713 -1.13%
2000-04-19 0 88.25 88.25 88.50 88.00 93.00 4,753,500 426,847,020 89.796 19.00 19.00 19.05 18.94 20.02 22,081,299 19.331 -1.94%
2000-04-18 0 90.00 89.75 90.00 89.75 92.00 5,599,359 507,611,870 90.655 19.37 19.32 19.37 19.32 19.81 26,010,543 19.516 1.69%
2000-04-17 0 88.50 88.50 88.75 88.00 94.00 10,253,546 921,831,889 89.904 19.05 19.05 19.11 18.94 20.24 47,630,506 19.354 -10.61%
2000-04-14 0 99.00 99.00 99.25 99.00 101.0 3,261,271 324,474,389 99.493 21.31 21.31 21.37 21.31 21.74 15,149,490 21.418 -1.98%
2000-04-13 0 101.0 100.5 101.0 99.75 102.5 8,017,308 810,492,390 101.09 21.74 21.63 21.74 21.47 22.07 37,242,573 21.763 -2.42%
2000-04-12 0 103.5 103.0 103.5 103.0 106.5 4,550,900 476,952,896 104.80 22.28 22.17 22.28 22.17 22.93 21,140,167 22.561 -1.43%
2000-04-11 0 105.0 105.0 105.5 104.0 107.0 2,032,429 213,793,631 105.19 22.60 22.60 22.71 22.39 23.03 9,441,185 22.645 -2.33%
2000-04-10 0 107.5 107.0 107.5 106.5 109.0 1,995,608 214,712,676 107.59 23.14 23.03 23.14 22.93 23.46 9,270,141 23.162 0.47%
2000-04-07 0 107.0 106.5 107.0 106.0 109.0 2,466,818 264,361,313 107.17 23.03 22.93 23.03 22.82 23.46 11,459,040 23.070 0.94%
2000-04-06 0 106.0 106.0 106.5 102.0 106.0 5,620,832 586,262,517 104.30 22.82 22.82 22.93 21.96 22.82 26,110,291 22.453 1.92%
2000-04-05 0 104.0 104.0 104.5 101.0 110.0 5,974,375 635,036,110 106.29 22.39 22.39 22.50 21.74 23.68 27,752,595 22.882 -5.88%
2000-04-03 0 110.5 110.5 111.5 110.0 116.5 3,187,938 359,368,262 112.73 23.79 23.79 24.00 23.68 25.08 14,808,838 24.267 -5.15%
2000-03-31 0 116.5 115.5 116.5 112.0 118.0 2,761,000 321,561,165 116.47 25.08 24.86 25.08 24.11 25.40 12,825,595 25.072 -0.43%
2000-03-30 0 117.0 116.5 117.0 116.5 120.5 4,269,532 508,147,795 119.02 25.19 25.08 25.19 25.08 25.94 19,833,136 25.621 -1.68%
2000-03-29 0 119.0 119.5 120.0 117.0 120.0 4,144,133 491,038,642 118.49 25.62 25.73 25.83 25.19 25.83 19,250,623 25.508 0.00%
2000-03-28 0 119.0 119.0 119.5 115.0 119.5 3,746,600 440,492,132 117.57 25.62 25.62 25.73 24.76 25.73 17,403,975 25.310 2.59%
2000-03-27 0 116.0 115.5 116.5 113.0 117.5 4,278,200 495,061,164 115.72 24.97 24.86 25.08 24.33 25.29 19,873,401 24.911 1.75%
2000-03-24 0 114.0 113.5 114.5 113.0 118.0 3,290,350 377,065,262 114.60 24.54 24.43 24.65 24.33 25.40 15,284,569 24.670 -1.72%
2000-03-23 0 116.0 115.5 116.0 113.0 118.0 5,160,310 596,153,548 115.53 24.97 24.86 24.97 24.33 25.40 23,971,042 24.870 3.57%
2000-03-22 0 112.0 111.5 112.0 110.0 112.5 3,055,500 339,241,059 111.03 24.11 24.00 24.11 23.68 24.22 14,193,627 23.901 3.70%
2000-03-21 0 108.0 108.0 108.5 105.0 109.0 2,968,000 316,219,423 106.54 23.25 23.25 23.36 22.60 23.46 13,787,166 22.936 3.35%
2000-03-20 0 104.5 103.5 104.0 103.0 107.0 1,843,000 194,031,940 105.28 22.50 22.28 22.39 22.17 23.03 8,561,236 22.664 -1.42%
2000-03-17 0 106.0 105.5 106.5 103.0 108.0 4,048,420 426,652,791 105.39 22.82 22.71 22.93 22.17 23.25 18,806,010 22.687 5.47%
2000-03-16 0 100.5 100.0 101.0 100.0 107.0 4,649,870 479,871,191 103.20 21.63 21.53 21.74 21.53 23.03 21,599,909 22.216 -3.37%
2000-03-15 0 104.0 103.5 105.5 102.0 108.5 4,874,500 512,315,028 105.10 22.39 22.28 22.71 21.96 23.36 22,643,376 22.625 0.97%
2000-03-14 0 103.0 103.0 104.0 102.0 108.0 4,449,000 465,804,303 104.70 22.17 22.17 22.39 21.96 23.25 20,666,813 22.539 -3.74%
2000-03-13 0 107.0 106.0 108.5 106.0 113.5 5,287,690 580,723,705 109.83 23.03 22.82 23.36 22.82 24.43 24,562,756 23.642 -2.73%
2000-03-10 0 110.0 109.0 109.5 108.0 113.0 5,457,440 600,712,208 110.07 23.68 23.46 23.57 23.25 24.33 25,351,291 23.696 3.29%
2000-03-09 0 106.5 106.5 107.0 106.0 113.0 3,533,150 384,386,079 108.79 22.93 22.93 23.03 22.82 24.33 16,412,441 23.420 -3.18%
2000-03-08 0 110.0 109.5 110.0 105.0 113.0 3,207,000 349,000,577 108.82 23.68 23.57 23.68 22.60 24.33 14,897,386 23.427 0.00%
2000-03-07 0 110.0 110.0 111.0 104.5 111.0 3,446,267 371,404,195 107.77 23.68 23.68 23.90 22.50 23.90 16,008,846 23.200 2.33%
2000-03-06 0 107.5 107.0 107.5 104.0 108.5 3,020,500 319,757,284 105.86 23.14 23.03 23.14 22.39 23.36 14,031,043 22.789 5.39%
2000-03-03 0 102.0 102.0 102.5 99.25 105.0 3,044,200 311,698,983 102.39 21.96 21.96 22.07 21.37 22.60 14,141,136 22.042 0.49%
2000-03-02 0 101.5 100.5 101.5 99.25 103.0 2,844,520 284,898,170 100.16 21.85 21.63 21.85 21.37 22.17 13,213,568 21.561 0.50%
2000-03-01 0 101.0 101.5 102.0 100.0 105.0 3,085,600 315,430,320 102.23 21.74 21.85 21.96 21.53 22.60 14,333,450 22.007 -2.42%
2000-02-29 0 103.5 103.0 104.5 99.50 104.5 2,980,760 304,623,273 102.20 22.28 22.17 22.50 21.42 22.50 13,846,440 22.000 3.50%
2000-02-28 0 100.0 99.75 100.0 98.00 105.0 3,537,400 353,656,136 99.976 21.53 21.47 21.53 21.10 22.60 16,432,184 21.522 -4.31%
2000-02-25 0 104.5 104.5 105.0 103.0 108.0 2,798,555 293,423,607 104.85 22.50 22.50 22.60 22.17 23.25 13,000,048 22.571 -2.34%
2000-02-24 0 107.0 106.5 107.0 104.5 107.5 2,334,586 247,181,923 105.88 23.03 22.93 23.03 22.50 23.14 10,844,786 22.793 2.88%
2000-02-23 0 104.0 102.5 104.0 100.0 104.5 2,744,100 280,263,404 102.13 22.39 22.07 22.39 21.53 22.50 12,747,090 21.986 4.52%
2000-02-22 0 99.50 99.50 99.75 98.25 103.0 4,061,228 405,102,148 99.749 21.42 21.42 21.47 21.15 22.17 18,865,507 21.473 -1.97%
2000-02-21 0 101.5 101.0 101.5 100.0 103.0 3,704,200 378,096,212 102.07 21.85 21.74 21.85 21.53 22.17 17,207,015 21.973 -2.40%
2000-02-18 0 104.0 104.5 105.0 103.5 107.0 3,899,900 410,666,559 105.30 22.39 22.50 22.60 22.28 23.03 18,116,095 22.669 -3.70%
2000-02-17 0 108.0 107.0 107.5 106.0 109.5 4,320,000 467,120,269 108.13 23.25 23.03 23.14 22.82 23.57 20,067,573 23.277 -0.92%
2000-02-16 0 109.0 109.0 109.5 107.0 110.0 5,013,500 544,626,944 108.63 23.46 23.46 23.57 23.03 23.68 23,289,069 23.386 0.93%
2000-02-15 0 108.0 108.0 108.5 104.0 115.0 7,338,910 794,346,766 108.24 23.25 23.25 23.36 22.39 24.76 34,091,230 23.301 -5.68%
2000-02-14 0 114.5 114.0 114.5 113.5 122.0 3,999,374 466,236,839 116.58 24.65 24.54 24.65 24.43 26.26 18,578,178 25.096 -4.58%
2000-02-11 0 120.0 118.5 121.0 114.0 123.5 5,899,458 705,263,395 119.55 25.83 25.51 26.05 24.54 26.59 27,404,585 25.735 7.14%
2000-02-10 0 112.0 111.5 112.0 106.5 117.0 7,433,785 832,432,198 111.98 24.11 24.00 24.11 22.93 25.19 34,531,950 24.106 2.28%
2000-02-09 0 109.5 108.5 109.5 104.0 110.0 6,080,771 645,149,802 106.10 23.57 23.36 23.57 22.39 23.68 28,246,833 22.840 4.29%
2000-02-08 0 105.0 102.5 104.5 100.0 106.0 3,261,600 333,529,851 102.26 22.60 22.07 22.50 21.53 22.82 15,151,018 22.014 2.44%
2000-02-03 0 102.5 102.5 103.0 99.25 103.0 2,863,000 291,793,295 101.92 22.07 22.07 22.17 21.37 22.17 13,299,413 21.940 0.49%
2000-02-02 0 102.0 102.0 102.5 99.50 102.5 3,382,200 341,168,791 100.87 21.96 21.96 22.07 21.42 22.07 15,711,238 21.715 3.03%
2000-02-01 0 99.00 99.00 99.50 97.00 100.0 3,759,540 369,235,648 98.213 21.31 21.31 21.42 20.88 21.53 17,464,084 21.143 0.76%
2000-01-31 0 98.25 97.50 98.25 97.50 100.0 4,106,675 405,416,879 98.721 21.15 20.99 21.15 20.99 21.53 19,076,621 21.252 -4.61%
2000-01-28 0 103.0 102.5 103.5 99.75 103.5 6,052,820 615,132,314 101.63 22.17 22.07 22.28 21.47 22.28 28,116,993 21.878 1.48%
2000-01-27 0 101.5 101.0 102.0 98.25 102.0 4,640,270 465,751,842 100.37 21.85 21.74 21.96 21.15 21.96 21,555,314 21.607 3.57%
2000-01-26 0 98.00 98.00 98.25 95.50 98.50 4,270,222 414,188,634 96.995 21.10 21.10 21.15 20.56 21.20 19,836,341 20.880 3.70%
2000-01-25 0 94.50 94.25 94.75 92.50 95.75 3,256,500 308,143,011 94.624 20.34 20.29 20.40 19.91 20.61 15,127,327 20.370 0.53%
2000-01-24 0 94.00 93.50 94.00 92.25 96.00 4,174,973 391,583,262 93.793 20.24 20.13 20.24 19.86 20.67 19,393,884 20.191 1.62%
2000-01-21 0 92.50 92.00 92.25 90.75 94.50 4,206,790 388,374,907 92.321 19.91 19.81 19.86 19.54 20.34 19,541,682 19.874 0.27%
2000-01-20 0 92.25 92.00 92.25 91.50 93.25 3,034,750 280,401,388 92.397 19.86 19.81 19.86 19.70 20.07 14,097,238 19.891 0.27%
2000-01-19 0 92.00 91.75 92.00 90.00 92.00 5,664,970 516,638,494 91.199 19.81 19.75 19.81 19.37 19.81 26,315,324 19.633 -1.08%
2000-01-18 0 93.00 92.50 92.75 87.75 93.50 3,481,770 317,436,087 91.171 20.02 19.91 19.97 18.89 20.13 16,173,767 19.627 5.68%
2000-01-17 0 88.00 88.00 88.50 87.25 89.00 2,220,600 195,121,836 87.869 18.94 18.94 19.05 18.78 19.16 10,315,290 18.916 0.28%
2000-01-14 0 87.75 87.50 87.75 86.25 89.75 2,789,959 246,067,152 88.197 18.89 18.84 18.89 18.57 19.32 12,960,117 18.986 -1.13%
2000-01-13 0 88.75 88.75 89.25 88.25 90.75 2,501,400 223,055,445 89.172 19.11 19.11 19.21 19.00 19.54 11,619,682 19.196 -1.39%
2000-01-12 0 90.00 89.75 90.00 88.75 92.25 3,898,000 353,025,677 90.566 19.37 19.32 19.37 19.11 19.86 18,107,269 19.496 -1.64%
2000-01-11 0 91.50 91.00 91.50 89.50 92.50 4,414,000 403,184,038 91.342 19.70 19.59 19.70 19.27 19.91 20,504,229 19.663 2.23%
2000-01-10 0 89.50 89.00 89.75 89.25 93.00 3,713,250 335,845,701 90.445 19.27 19.16 19.32 19.21 20.02 17,249,055 19.470 1.42%
2000-01-07 0 88.25 88.00 88.50 86.50 89.00 4,323,899 378,458,350 87.527 19.00 18.94 19.05 18.62 19.16 20,085,685 18.842 1.73%
2000-01-06 0 86.75 86.50 86.75 85.00 92.50 7,462,000 651,197,138 87.268 18.67 18.62 18.67 18.30 19.91 34,663,017 18.787 -4.93%
2000-01-05 0 91.25 91.00 91.25 90.75 95.00 4,330,142 400,433,598 92.476 19.64 19.59 19.64 19.54 20.45 20,114,686 19.908 -7.12%
2000-01-04 0 98.25 98.00 98.50 98.00 101.0 2,283,105 226,885,911 99.376 21.15 21.10 21.20 21.10 21.74 10,605,643 21.393 -3.20%
2000-01-03 0 101.5 101.0 101.5 98.75 101.5 2,597,500 260,290,785 100.21 21.85 21.74 21.85 21.26 21.85 12,066,093 21.572 2.78%
1999-12-30 0 98.75 98.25 98.50 97.25 98.75 762,100 74,830,629 98.190 21.26 21.15 21.20 20.94 21.26 3,540,161 21.138 1.80%
1999-12-29 0 97.00 96.75 97.00 96.75 99.25 620,840 60,553,888 97.535 20.88 20.83 20.88 20.83 21.37 2,883,970 20.997 -1.77%
1999-12-28 0 98.75 98.00 98.75 97.25 98.75 867,000 85,084,803 98.137 21.26 21.10 21.26 20.94 21.26 4,027,450 21.126 0.25%
1999-12-24 0 98.50 98.25 98.50 97.25 98.50 1,004,000 98,528,198 98.136 21.20 21.15 21.20 20.94 21.20 4,663,853 21.126 1.81%
1999-12-23 0 96.75 96.50 96.75 96.50 97.25 1,655,020 160,472,793 96.961 20.83 20.77 20.83 20.77 20.94 7,688,017 20.873 0.00%
1999-12-22 0 96.75 96.50 97.00 96.50 99.50 1,568,100 152,801,017 97.443 20.83 20.77 20.88 20.77 21.42 7,284,250 20.977 -1.28%
1999-12-21 0 98.00 97.50 98.00 94.75 98.50 2,027,800 195,205,612 96.265 21.10 20.99 21.10 20.40 21.20 9,419,682 20.723 0.00%
1999-12-20 0 98.00 98.00 98.25 94.00 98.50 2,299,616 222,421,766 96.721 21.10 21.10 21.15 20.24 21.20 10,682,341 20.821 2.89%
1999-12-17 0 95.25 95.00 95.25 94.50 96.00 3,016,912 286,404,225 94.933 20.50 20.45 20.50 20.34 20.67 14,014,376 20.436 1.87%
1999-12-16 0 93.50 93.00 93.50 91.25 93.75 2,547,260 236,806,799 92.965 20.13 20.02 20.13 19.64 20.18 11,832,715 20.013 -0.27%
1999-12-15 0 93.75 93.75 94.00 93.25 97.00 2,744,687 260,578,989 94.939 20.18 20.18 20.24 20.07 20.88 12,749,817 20.438 -3.85%
1999-12-14 0 97.50 97.25 97.75 96.75 100.0 2,184,200 214,870,229 98.375 20.99 20.94 21.04 20.83 21.53 10,146,202 21.177 -2.01%
1999-12-13 0 99.50 99.50 99.75 97.00 99.50 2,735,357 270,624,371 98.936 21.42 21.42 21.47 20.88 21.42 12,706,476 21.298 1.79%
1999-12-10 0 97.75 97.75 98.00 97.75 100.0 3,015,738 297,335,188 98.595 21.04 21.04 21.10 21.04 21.53 14,008,922 21.225 -0.51%
1999-12-09 0 98.25 98.25 98.50 94.00 99.00 3,434,022 332,063,249 96.698 21.15 21.15 21.20 20.24 21.31 15,951,965 20.816 3.42%
1999-12-08 0 95.00 94.75 95.00 94.00 95.00 2,423,861 229,071,803 94.507 20.45 20.40 20.45 20.24 20.45 11,259,493 20.345 0.26%
1999-12-07 0 94.75 94.75 95.00 94.00 95.50 2,874,520 272,319,255 94.736 20.40 20.40 20.45 20.24 20.56 13,352,926 20.394 -0.79%
1999-12-06 0 95.50 95.50 95.75 93.75 96.50 3,420,000 325,035,612 95.040 20.56 20.56 20.61 20.18 20.77 15,886,829 20.459 0.79%
1999-12-03 0 94.75 95.00 95.25 94.00 95.50 3,247,420 306,489,020 94.379 20.40 20.45 20.50 20.24 20.56 15,085,148 20.317 0.26%
1999-12-02 0 94.50 93.75 94.50 91.50 94.50 4,077,160 378,826,896 92.914 20.34 20.18 20.34 19.70 20.34 18,939,516 20.002 4.71%
1999-12-01 0 90.25 89.50 90.25 86.25 90.50 4,089,121 364,735,940 89.197 19.43 19.27 19.43 18.57 19.48 18,995,078 19.202 3.44%
1999-11-30 0 87.25 86.75 87.50 86.00 87.50 5,134,192 445,525,859 86.776 18.78 18.67 18.84 18.51 18.84 23,849,716 18.681 1.45%
1999-11-29 0 86.00 85.75 86.25 84.75 86.50 3,417,000 292,036,529 85.466 18.51 18.46 18.57 18.24 18.62 15,872,893 18.398 1.18%
1999-11-26 0 85.00 85.00 85.25 83.25 86.00 3,256,400 276,838,509 85.014 18.30 18.30 18.35 17.92 18.51 15,126,862 18.301 2.41%
1999-11-25 0 83.00 83.00 83.25 82.75 86.25 4,975,600 422,054,659 84.825 17.87 17.87 17.92 17.81 18.57 23,113,013 18.260 -4.60%
1999-11-24 0 87.00 87.00 87.25 85.00 87.75 2,786,200 241,962,606 86.843 18.73 18.73 18.78 18.30 18.89 12,942,656 18.695 -1.14%
1999-11-23 0 88.00 87.75 88.25 84.50 88.75 5,566,700 480,369,227 86.293 18.94 18.89 19.00 18.19 19.11 25,858,833 18.577 0.28%
1999-11-22 0 87.75 86.50 87.75 85.25 88.00 3,778,772 327,382,330 86.637 18.89 18.62 18.89 18.35 18.94 17,553,422 18.651 0.29%
1999-11-19 0 87.50 87.50 87.75 84.50 90.25 7,269,700 638,520,709 87.833 18.84 18.84 18.89 18.19 19.43 33,769,731 18.908 4.17%
1999-11-18 0 84.00 83.50 83.75 82.25 84.00 3,587,178 299,130,831 83.389 18.08 17.98 18.03 17.71 18.08 16,663,416 17.951 0.90%
1999-11-17 0 83.25 83.00 83.50 82.75 86.00 5,275,273 441,288,007 83.652 17.92 17.87 17.98 17.81 18.51 24,505,076 18.008 -1.19%
1999-11-16 0 84.25 83.75 84.50 80.50 84.50 8,512,868 700,421,920 82.278 18.14 18.03 18.19 17.33 18.19 39,544,584 17.712 3.69%
1999-11-15 0 81.25 80.75 81.00 77.00 81.75 9,677,318 771,327,138 79.705 17.49 17.38 17.44 16.58 17.60 44,953,771 17.158 6.91%
1999-11-12 0 76.00 76.25 76.50 72.25 76.75 8,453,560 628,157,179 74.307 16.36 16.41 16.47 15.55 16.52 39,269,082 15.996 4.11%
1999-11-11 0 73.00 73.00 73.25 71.50 73.50 5,780,600 419,402,299 72.553 15.71 15.71 15.77 15.39 15.82 26,852,457 15.619 0.34%
1999-11-10 0 72.75 72.50 72.75 70.75 72.75 2,965,000 211,805,849 71.435 15.66 15.61 15.66 15.23 15.66 13,773,230 15.378 2.83%
1999-11-09 0 70.75 70.50 70.75 69.75 72.25 2,893,900 205,124,440 70.882 15.23 15.18 15.23 15.02 15.55 13,442,951 15.259 -1.05%
1999-11-08 0 71.50 71.75 72.00 71.00 72.75 5,317,500 382,299,902 71.895 15.39 15.45 15.50 15.28 15.66 24,701,232 15.477 0.35%
1999-11-05 0 71.25 71.25 71.50 71.00 72.00 2,671,200 190,952,543 71.486 15.34 15.34 15.39 15.28 15.50 12,408,450 15.389 -1.38%
1999-11-04 0 72.25 72.00 72.50 70.00 72.50 4,840,000 346,463,122 71.583 15.55 15.50 15.61 15.07 15.61 22,483,115 15.410 3.58%
1999-11-03 0 69.75 69.50 70.00 69.50 71.25 2,814,250 197,868,445 70.309 15.02 14.96 15.07 14.96 15.34 13,072,956 15.136 -1.06%
1999-11-02 0 70.50 70.50 70.75 70.25 71.00 2,564,120 180,857,807 70.534 15.18 15.18 15.23 15.12 15.28 11,911,034 15.184 -0.35%
1999-11-01 0 70.75 70.50 71.00 70.50 71.00 3,278,300 232,047,987 70.783 15.23 15.18 15.28 15.18 15.28 15,228,594 15.238 0.35%
1999-10-29 0 70.50 70.50 70.75 69.75 71.00 5,089,790 357,580,210 70.254 15.18 15.18 15.23 15.02 15.28 23,643,457 15.124 2.92%
1999-10-28 0 68.50 68.50 68.75 68.00 70.50 6,157,982 427,678,659 69.451 14.75 14.75 14.80 14.64 15.18 28,605,499 14.951 2.62%
1999-10-27 0 66.75 66.75 67.00 66.25 69.00 4,162,350 279,829,782 67.229 14.37 14.37 14.42 14.26 14.85 19,335,246 14.473 -3.26%
1999-10-26 0 69.00 69.00 69.25 68.00 69.50 4,091,200 283,296,256 69.245 14.85 14.85 14.91 14.64 14.96 19,004,735 14.907 -0.36%
1999-10-25 0 69.25 69.00 69.25 69.00 71.50 4,204,857 294,151,568 69.955 14.91 14.85 14.91 14.85 15.39 19,532,703 15.059 -1.42%
1999-10-22 0 70.25 70.00 70.50 67.50 70.75 9,317,177 646,229,903 69.359 15.12 15.07 15.18 14.53 15.23 43,280,818 14.931 4.07%
1999-10-21 0 67.50 67.25 67.75 66.25 68.25 7,656,072 514,832,904 67.245 14.53 14.48 14.58 14.26 14.69 35,564,534 14.476 2.66%
1999-10-20 0 65.75 65.50 65.75 62.00 66.00 9,039,293 579,502,734 64.109 14.15 14.10 14.15 13.35 14.21 41,989,971 13.801 9.13%
1999-10-19 0 60.25 60.00 60.25 58.50 61.75 7,594,778 454,314,539 59.819 12.97 12.92 12.97 12.59 13.29 35,279,807 12.877 0.42%
1999-10-15 0 60.00 59.75 60.00 59.75 61.00 4,020,000 242,677,917 60.368 12.92 12.86 12.92 12.86 13.13 18,673,992 12.996 -2.04%
1999-10-14 0 61.25 61.00 61.50 60.50 62.25 7,209,147 442,428,575 61.370 13.19 13.13 13.24 13.02 13.40 33,488,446 13.211 -1.61%
1999-10-13 0 62.25 62.00 62.25 60.00 62.25 8,897,560 545,630,719 61.324 13.40 13.35 13.40 12.92 13.40 41,331,583 13.201 0.40%
1999-10-12 0 62.00 62.00 62.25 61.75 63.75 3,519,000 219,974,075 62.510 13.35 13.35 13.40 13.29 13.72 16,346,711 13.457 -2.75%
1999-10-11 0 63.75 63.50 63.75 63.25 64.50 3,017,700 192,482,880 63.785 13.72 13.67 13.72 13.62 13.89 14,018,036 13.731 0.00%
1999-10-08 0 63.75 63.50 63.75 62.75 64.00 3,375,000 214,258,026 63.484 13.72 13.67 13.72 13.51 13.78 15,677,792 13.666 0.92%
1999-10-07 0 63.50 63.50 63.75 63.25 65.00 6,855,000 437,928,404 63.885 13.60 13.60 13.65 13.55 13.92 32,009,686 13.681 -0.39%
1999-10-06 0 63.75 63.75 64.00 63.75 65.50 6,367,800 411,072,323 64.555 13.65 13.65 13.71 13.65 14.03 29,734,687 13.825 -1.54%
1999-10-05 0 64.75 64.50 64.75 63.00 64.75 7,449,450 477,599,501 64.112 13.87 13.81 13.87 13.49 13.87 34,785,494 13.730 1.97%
1999-10-04 0 63.50 63.50 63.75 63.25 65.00 8,009,865 514,239,099 64.201 13.60 13.60 13.65 13.55 13.92 37,402,373 13.749 -1.93%
1999-09-30 0 64.75 64.50 64.75 64.50 66.00 2,847,000 185,505,582 65.158 13.87 13.81 13.87 13.81 14.13 13,294,176 13.954 -1.15%
1999-09-29 0 65.50 65.25 65.50 64.75 66.00 2,979,390 194,411,012 65.252 14.03 13.97 14.03 13.87 14.13 13,912,376 13.974 -0.76%
1999-09-28 0 66.00 66.00 66.50 65.25 66.75 1,761,000 116,425,916 66.114 14.13 14.13 14.24 13.97 14.29 8,223,057 14.158 1.15%
1999-09-27 0 65.25 65.00 65.25 65.00 68.00 3,510,600 232,986,571 66.367 13.97 13.92 13.97 13.92 14.56 16,392,882 14.213 -2.97%
1999-09-24 0 67.25 67.25 67.50 66.00 67.50 3,249,900 217,845,108 67.031 14.40 14.40 14.46 14.13 14.46 15,175,533 14.355 -1.10%
1999-09-23 0 68.00 68.00 68.25 67.50 68.50 1,921,000 130,339,719 67.850 14.56 14.56 14.62 14.46 14.67 8,970,183 14.530 0.74%
1999-09-22 0 67.50 67.50 67.75 66.50 68.00 2,706,000 182,831,310 67.565 14.46 14.46 14.51 14.24 14.56 12,635,771 14.469 -1.46%
1999-09-21 0 68.50 68.50 68.75 68.50 69.75 1,912,500 132,282,580 69.167 14.67 14.67 14.72 14.67 14.94 8,930,492 14.812 -1.08%
1999-09-20 0 69.25 69.00 69.25 68.50 70.00 2,194,000 151,473,168 69.040 14.83 14.78 14.83 14.67 14.99 10,244,967 14.785 0.00%
1999-09-17 0 69.25 69.00 69.25 67.75 69.75 4,587,100 315,391,993 68.756 14.83 14.78 14.83 14.51 14.94 21,419,640 14.724 0.00%
1999-09-15 0 69.25 69.00 69.25 69.00 71.50 2,928,905 205,166,460 70.049 14.83 14.78 14.83 14.78 15.31 13,676,635 15.001 -3.82%
1999-09-14 0 72.00 72.00 72.25 71.25 72.25 1,760,650 126,875,229 72.062 15.42 15.42 15.47 15.26 15.47 8,221,423 15.432 0.00%
1999-09-13 0 72.00 72.00 72.25 71.50 74.00 3,416,500 248,463,108 72.724 15.42 15.42 15.47 15.31 15.85 15,953,478 15.574 0.70%
1999-09-10 0 71.50 71.50 71.75 70.75 72.00 5,161,590 369,064,051 71.502 15.31 15.31 15.37 15.15 15.42 24,102,243 15.312 1.06%
1999-09-09 0 70.75 70.50 70.75 68.75 70.75 4,540,859 318,319,768 70.101 15.15 15.10 15.15 14.72 15.15 21,203,716 15.012 2.91%
1999-09-08 0 68.75 68.50 69.00 68.00 69.00 1,515,800 104,021,056 68.625 14.72 14.67 14.78 14.56 14.78 7,078,086 14.696 0.73%
1999-09-07 0 68.25 67.75 68.25 67.50 69.00 1,727,500 117,878,437 68.236 14.62 14.51 14.62 14.46 14.78 8,066,628 14.613 0.37%
1999-09-06 0 68.00 67.75 68.25 67.75 68.25 1,414,360 95,945,831 67.837 14.56 14.51 14.62 14.51 14.62 6,604,408 14.528 1.87%
1999-09-03 0 66.75 66.50 66.75 66.25 67.25 2,365,670 157,836,798 66.720 14.29 14.24 14.29 14.19 14.40 11,046,587 14.288 -1.11%
1999-09-02 0 67.50 67.25 67.50 67.00 68.50 2,867,412 193,876,955 67.614 14.46 14.40 14.46 14.35 14.67 13,389,491 14.480 -1.46%
1999-09-01 0 68.50 68.25 68.50 67.75 69.00 2,857,200 195,377,369 68.381 14.67 14.62 14.67 14.51 14.78 13,341,805 14.644 1.48%
1999-08-31 0 67.50 67.25 67.75 67.00 68.50 4,853,000 329,008,211 67.795 14.46 14.40 14.51 14.35 14.67 22,661,270 14.519 -2.17%
1999-08-30 0 69.00 68.75 69.00 68.00 69.75 3,683,102 253,452,170 68.815 14.78 14.72 14.78 14.56 14.94 17,198,387 14.737 1.47%
1999-08-27 0 68.00 68.00 68.25 67.50 69.25 3,680,000 251,059,818 68.223 14.56 14.56 14.62 14.46 14.83 17,183,902 14.610 -3.55%
1999-08-26 0 70.50 70.00 70.25 70.00 70.75 4,160,800 292,095,687 70.202 15.10 14.99 15.04 14.99 15.15 19,429,016 15.034 1.08%
1999-08-25 0 69.75 69.75 70.00 68.75 70.25 4,343,672 302,198,707 69.572 14.94 14.94 14.99 14.72 15.04 20,282,944 14.899 0.00%
1999-08-24 0 69.75 69.75 70.00 69.25 71.00 2,767,000 192,880,646 69.707 14.94 14.94 14.99 14.83 15.20 12,920,613 14.928 0.36%
1999-08-23 0 69.50 69.00 69.50 69.00 71.00 2,462,000 172,214,173 69.949 14.88 14.78 14.88 14.78 15.20 11,496,404 14.980 1.09%
1999-08-20 0 68.75 68.50 68.75 67.25 69.25 5,986,037 409,310,889 68.378 14.72 14.67 14.72 14.40 14.83 27,952,030 14.643 2.61%
1999-08-19 0 67.00 66.75 67.25 64.50 67.50 5,244,720 346,983,151 66.159 14.35 14.29 14.40 13.81 14.46 24,490,422 14.168 2.29%
1999-08-18 0 65.50 65.50 65.75 64.75 66.00 6,099,000 398,843,799 65.395 14.03 14.03 14.08 13.87 14.13 28,479,515 14.005 2.75%
1999-08-17 0 63.75 63.50 64.00 63.50 64.25 3,225,400 205,680,130 63.769 13.65 13.60 13.71 13.60 13.76 15,061,129 13.656 0.00%
1999-08-16 0 63.75 63.75 64.00 62.50 65.50 6,204,880 398,263,106 64.185 13.65 13.65 13.71 13.38 14.03 28,973,926 13.746 0.79%
1999-08-13 0 63.25 63.00 63.50 62.25 64.50 5,883,200 375,668,473 63.854 13.55 13.49 13.60 13.33 13.81 27,471,829 13.675 -3.44%
1999-08-12 0 65.50 65.25 65.50 64.75 65.75 5,136,700 334,847,807 65.187 14.03 13.97 14.03 13.87 14.08 23,986,018 13.960 1.95%
1999-08-11 0 64.25 64.00 64.50 63.50 65.50 6,698,190 434,119,738 64.811 13.76 13.71 13.81 13.60 14.03 31,277,456 13.880 -2.28%
1999-08-10 0 65.75 65.75 66.00 65.00 68.50 3,264,500 217,699,940 66.687 14.08 14.08 14.13 13.92 14.67 15,243,708 14.281 -2.23%
1999-08-09 0 67.25 67.25 67.50 66.50 67.50 1,228,700 82,239,239 66.932 14.40 14.40 14.46 14.24 14.46 5,737,462 14.334 0.00%
1999-08-06 0 67.25 67.00 67.25 67.00 68.00 1,569,000 105,768,959 67.412 14.40 14.35 14.40 14.35 14.56 7,326,506 14.436 -0.37%
1999-08-05 0 67.50 67.50 67.75 67.00 69.00 2,669,800 181,281,397 67.901 14.46 14.46 14.51 14.35 14.78 12,466,734 14.541 -2.53%
1999-08-04 0 69.25 69.25 69.50 68.75 69.75 3,082,500 213,941,595 69.405 14.83 14.83 14.88 14.72 14.94 14,393,852 14.863 0.00%
1999-08-03 0 69.25 69.00 69.25 68.50 69.50 2,106,550 145,197,245 68.927 14.83 14.78 14.83 14.67 14.88 9,836,616 14.761 0.36%
1999-08-02 0 69.00 69.00 69.25 67.50 69.25 4,946,000 338,368,565 68.413 14.78 14.78 14.83 14.46 14.83 23,095,537 14.651 1.47%
1999-07-30 0 68.00 67.75 68.00 65.50 68.75 4,205,000 282,172,197 67.104 14.56 14.51 14.56 14.03 14.72 19,635,409 14.371 0.37%
1999-07-29 0 67.75 67.50 67.75 67.25 68.25 3,015,800 204,558,783 67.829 14.51 14.46 14.51 14.40 14.62 14,082,394 14.526 -0.37%
1999-07-28 0 68.00 67.75 68.00 66.50 68.25 4,666,620 314,687,912 67.434 14.56 14.51 14.56 14.24 14.62 21,790,962 14.441 1.12%
1999-07-27 0 67.25 67.50 67.75 64.50 67.75 4,154,550 276,174,619 66.475 14.40 14.46 14.51 13.81 14.51 19,399,831 14.236 3.07%
1999-07-26 0 65.25 64.75 65.00 64.75 67.00 5,535,070 363,460,920 65.665 13.97 13.87 13.92 13.87 14.35 25,846,222 14.062 -1.51%
1999-07-23 0 66.25 66.25 66.50 65.25 68.00 6,821,590 451,614,408 66.204 14.19 14.19 14.24 13.97 14.56 31,853,677 14.178 -2.57%
1999-07-22 0 68.00 67.75 68.25 67.00 69.50 4,354,000 297,523,544 68.333 14.56 14.51 14.62 14.35 14.88 20,331,171 14.634 -1.09%
1999-07-21 0 68.75 68.50 68.75 68.00 69.25 5,460,568 375,538,840 68.773 14.72 14.67 14.72 14.56 14.83 25,498,332 14.728 -1.79%
1999-07-20 0 70.00 69.75 70.00 69.00 70.25 3,391,600 236,051,627 69.599 14.99 14.94 14.99 14.78 15.04 15,837,207 14.905 2.94%
1999-07-19 0 68.00 68.00 68.25 67.75 69.00 2,063,841 140,887,612 68.265 14.56 14.56 14.62 14.51 14.78 9,637,185 14.619 -0.73%
1999-07-16 0 68.50 68.50 68.75 67.50 70.50 4,492,818 308,164,867 68.591 14.67 14.67 14.72 14.46 15.10 20,979,387 14.689 -2.14%
1999-07-15 0 70.00 69.75 70.00 68.75 70.25 2,770,710 193,015,962 69.663 14.99 14.94 14.99 14.72 15.04 12,937,937 14.919 0.00%
1999-07-14 0 70.00 69.75 70.00 68.00 70.50 4,655,783 321,652,112 69.087 14.99 14.94 14.99 14.56 15.10 21,740,358 14.795 -0.71%
1999-07-13 0 70.50 70.25 70.50 70.25 71.25 2,810,900 199,010,071 70.799 15.10 15.04 15.10 15.04 15.26 13,125,606 15.162 -0.70%
1999-07-12 0 71.00 71.00 71.25 71.00 73.25 1,541,000 111,605,037 72.424 15.20 15.20 15.26 15.20 15.69 7,195,759 15.510 -1.73%
1999-07-09 0 72.25 72.25 72.50 70.75 72.75 2,944,000 212,564,550 72.203 15.47 15.47 15.53 15.15 15.58 13,747,121 15.462 0.35%
1999-07-08 0 72.00 71.75 72.00 70.25 73.25 3,053,160 219,897,631 72.023 15.42 15.37 15.42 15.04 15.69 14,256,848 15.424 0.35%
1999-07-07 0 71.75 71.75 72.00 71.75 72.75 3,922,700 283,610,529 72.300 15.37 15.37 15.42 15.37 15.58 18,317,199 15.483 -0.69%
1999-07-06 0 72.25 72.00 72.25 72.00 73.75 3,605,600 261,309,494 72.473 15.47 15.42 15.47 15.42 15.79 16,836,488 15.520 -2.36%
1999-07-05 0 74.00 73.75 74.00 72.75 74.00 6,210,000 455,472,577 73.345 15.85 15.79 15.85 15.58 15.85 28,997,834 15.707 2.07%
1999-07-02 0 72.50 72.25 72.50 71.50 72.75 8,309,105 598,828,138 72.069 15.53 15.47 15.53 15.31 15.58 38,799,686 15.434 5.07%
1999-06-30 0 69.00 68.75 69.00 68.75 71.75 2,771,796 196,005,088 70.714 14.78 14.72 14.78 14.72 15.37 12,943,008 15.144 -3.50%
1999-06-29 0 71.50 71.25 71.50 70.75 72.00 4,560,020 325,109,635 71.296 15.31 15.26 15.31 15.15 15.42 21,293,189 15.268 0.70%
1999-06-28 0 71.00 70.75 71.00 70.50 71.50 1,863,150 132,282,198 70.999 15.20 15.15 15.20 15.10 15.31 8,700,051 15.205 0.00%
1999-06-25 0 71.00 70.75 71.00 70.25 71.50 2,786,320 197,835,456 71.002 15.20 15.15 15.20 15.04 15.31 13,010,829 15.205 0.71%
1999-06-24 0 70.50 70.25 70.50 69.75 70.75 3,489,900 245,600,484 70.375 15.10 15.04 15.10 14.94 15.15 16,296,222 15.071 -0.35%
1999-06-23 0 70.75 70.50 70.75 69.25 71.50 5,111,600 360,835,554 70.592 15.15 15.10 15.15 14.83 15.31 23,868,813 15.117 -1.39%
1999-06-22 0 71.75 71.75 72.00 71.00 72.50 7,642,100 547,172,809 71.600 15.37 15.37 15.42 15.20 15.53 35,685,080 15.333 0.35%
1999-06-21 0 71.50 71.25 71.50 67.50 71.75 12,544,309 869,574,457 69.320 15.31 15.26 15.31 14.46 15.37 58,576,134 14.845 7.92%
1999-06-17 0 66.25 66.00 66.25 65.75 66.50 7,533,800 497,734,558 66.067 14.19 14.13 14.19 14.08 14.24 35,179,369 14.148 2.32%
1999-06-16 0 64.75 64.50 64.75 63.75 65.25 5,288,300 341,948,459 64.661 13.87 13.81 13.87 13.65 13.97 24,693,920 13.847 1.97%
1999-06-15 0 63.50 63.25 63.50 62.75 64.25 3,531,500 224,397,362 63.542 13.60 13.55 13.60 13.44 13.76 16,490,475 13.608 -0.39%
1999-06-14 0 63.75 63.50 63.75 63.25 64.50 5,594,000 357,833,935 63.967 13.65 13.60 13.65 13.55 13.81 26,121,398 13.699 -1.16%
1999-06-11 0 64.50 64.25 64.50 63.75 65.00 6,533,680 421,547,261 64.519 13.81 13.76 13.81 13.65 13.92 30,509,270 13.817 0.00%
1999-06-10 0 64.50 64.25 64.50 63.75 66.00 5,922,000 387,219,490 65.387 13.81 13.76 13.81 13.65 14.13 27,653,007 14.003 -0.77%
1999-06-09 0 65.00 64.75 65.00 64.25 65.25 4,456,187 289,503,199 64.967 13.92 13.87 13.92 13.76 13.97 20,808,337 13.913 0.39%
1999-06-08 0 64.75 64.75 65.00 64.25 65.50 5,860,140 381,232,839 65.055 13.87 13.87 13.92 13.76 14.03 27,364,149 13.932 0.00%
1999-06-07 0 64.75 64.50 64.75 64.00 65.25 1,771,200 114,711,819 64.765 13.87 13.81 13.87 13.71 13.97 8,270,687 13.870 1.97%
1999-06-04 0 63.50 63.00 63.50 62.75 64.75 3,663,060 234,190,648 63.933 13.60 13.49 13.60 13.44 13.87 17,104,800 13.692 -1.17%
1999-06-03 0 64.25 64.25 64.50 64.00 64.75 2,996,840 193,539,460 64.581 13.76 13.76 13.81 13.71 13.87 13,993,860 13.830 -0.77%
1999-06-02 0 64.75 64.75 65.25 64.25 65.75 4,736,118 308,221,456 65.079 13.87 13.87 13.97 13.76 14.08 22,115,485 13.937 0.39%
1999-06-01 0 64.50 64.50 64.75 63.50 64.75 2,070,000 132,855,814 64.182 13.81 13.81 13.87 13.60 13.87 9,665,945 13.745 1.18%
1999-05-31 0 63.75 63.75 64.00 62.50 64.25 3,310,000 210,083,448 63.469 13.65 13.65 13.71 13.38 13.76 15,456,172 13.592 1.19%
1999-05-28 0 63.00 62.75 63.00 62.00 63.50 3,415,000 214,150,905 62.709 13.49 13.44 13.49 13.28 13.60 15,946,474 13.429 -2.70%
1999-05-27 0 64.75 64.75 65.00 64.00 65.75 3,568,238 230,365,086 64.560 13.87 13.87 13.92 13.71 14.08 16,662,025 13.826 0.39%
1999-05-26 0 64.50 64.25 64.50 63.00 64.75 3,699,040 236,508,965 63.938 13.81 13.76 13.81 13.49 13.87 17,272,810 13.693 1.18%
1999-05-25 0 63.75 63.50 64.00 62.50 64.50 2,199,000 140,331,474 63.816 13.65 13.60 13.71 13.38 13.81 10,268,315 13.666 0.00%
1999-05-24 0 63.75 63.75 64.00 62.00 64.00 2,767,500 174,014,904 62.878 13.65 13.65 13.71 13.28 13.71 12,922,948 13.466 2.00%
1999-05-21 0 62.50 62.75 63.00 62.25 64.00 4,840,450 304,197,447 62.845 13.38 13.44 13.49 13.33 13.71 22,602,668 13.458 -1.96%
1999-05-20 0 63.75 63.50 63.75 63.25 65.50 4,973,400 319,112,761 64.164 13.65 13.60 13.65 13.55 14.03 23,223,483 13.741 -1.16%
1999-05-19 0 64.50 64.50 64.75 64.25 66.00 4,310,300 280,129,228 64.991 13.81 13.81 13.87 13.76 14.13 20,127,112 13.918 -3.37%
1999-05-18 0 66.75 66.25 66.75 66.00 67.50 2,827,000 188,307,637 66.610 14.29 14.19 14.29 14.13 14.46 13,200,785 14.265 -0.18%
1999-05-17 0 67.75 67.75 68.00 66.75 67.75 3,226,200 217,571,192 67.439 14.32 14.32 14.37 14.11 14.32 15,263,117 14.255 -1.45%
1999-05-14 0 68.75 68.75 69.25 68.50 71.00 2,070,900 144,166,260 69.615 14.53 14.53 14.64 14.48 15.01 9,797,405 14.715 -2.14%
1999-05-13 0 70.25 70.00 70.25 69.50 70.25 3,989,799 279,023,993 69.934 14.85 14.80 14.85 14.69 14.85 18,875,695 14.782 1.08%
1999-05-12 0 69.50 69.75 70.00 69.00 70.25 5,397,497 375,139,788 69.503 14.69 14.74 14.80 14.58 14.85 25,535,499 14.691 0.36%
1999-05-11 0 69.25 69.00 69.25 67.75 70.50 4,779,000 329,043,774 68.852 14.64 14.58 14.64 14.32 14.90 22,609,396 14.553 -1.77%
1999-05-10 0 70.50 70.25 70.50 68.00 70.50 5,141,000 358,240,152 69.683 14.90 14.85 14.90 14.37 14.90 24,322,014 14.729 2.17%
1999-05-07 0 69.00 68.75 69.00 68.75 71.25 3,069,500 214,401,695 69.849 14.58 14.53 14.58 14.53 15.06 14,521,771 14.764 -3.50%
1999-05-06 0 71.50 71.00 71.50 70.50 74.00 5,725,000 411,382,990 71.857 15.11 15.01 15.11 14.90 15.64 27,084,912 15.189 -0.69%
1999-05-05 0 72.00 72.00 72.25 71.00 73.50 4,985,937 359,780,881 72.159 15.22 15.22 15.27 15.01 15.54 23,588,413 15.252 0.35%
1999-05-04 0 71.75 71.50 71.75 71.25 72.75 3,820,500 273,289,525 71.532 15.17 15.11 15.17 15.06 15.38 18,074,743 15.120 2.14%
1999-05-03 0 70.25 70.00 70.25 69.25 71.00 3,246,600 227,621,249 70.111 14.85 14.80 14.85 14.64 15.01 15,359,629 14.819 -0.35%
1999-04-30 0 70.50 70.50 70.75 69.00 71.00 6,066,232 425,233,145 70.098 14.90 14.90 14.95 14.58 15.01 28,699,277 14.817 2.17%
1999-04-29 0 69.00 69.00 69.25 67.50 69.75 3,832,335 264,355,543 68.980 14.58 14.58 14.64 14.27 14.74 18,130,735 14.581 -1.08%
1999-04-28 0 69.75 69.50 69.75 69.25 73.25 7,762,000 554,126,571 71.390 14.74 14.69 14.74 14.64 15.48 36,721,936 15.090 -1.41%
1999-04-27 0 70.75 70.75 71.00 70.00 71.25 4,534,864 319,975,824 70.559 14.95 14.95 15.01 14.80 15.06 21,454,392 14.914 1.80%
1999-04-26 0 69.50 69.00 69.50 67.75 69.50 3,011,500 207,486,254 68.898 14.69 14.58 14.69 14.32 14.69 14,247,373 14.563 2.58%
1999-04-23 0 67.75 67.75 68.00 67.50 70.75 5,236,600 366,533,332 69.995 14.32 14.32 14.37 14.27 14.95 24,774,297 14.795 -2.52%
1999-04-22 0 69.50 69.00 69.25 68.75 69.75 4,827,500 334,046,296 69.197 14.69 14.58 14.64 14.53 14.74 22,838,849 14.626 2.21%
1999-04-21 0 68.00 67.75 68.00 66.75 68.50 3,426,475 232,366,478 67.815 14.37 14.32 14.37 14.11 14.48 16,210,615 14.334 1.87%
1999-04-20 0 66.75 66.75 67.25 65.75 70.25 6,356,333 436,821,568 68.722 14.11 14.11 14.21 13.90 14.85 30,071,741 14.526 -3.26%
1999-04-19 0 69.00 69.00 70.00 67.75 70.75 8,125,040 562,292,555 69.205 14.58 14.58 14.80 14.32 14.95 38,439,475 14.628 2.60%
1999-04-16 0 67.25 67.00 67.25 65.00 68.00 6,068,657 405,364,050 66.796 14.21 14.16 14.21 13.74 14.37 28,710,749 14.119 3.86%
1999-04-15 0 64.75 64.50 65.00 63.75 65.00 3,436,500 221,500,992 64.455 13.69 13.63 13.74 13.47 13.74 16,258,044 13.624 0.00%
1999-04-14 0 64.75 64.50 64.75 64.50 66.00 3,228,000 210,462,999 65.199 13.69 13.63 13.69 13.63 13.95 15,271,632 13.781 -1.15%
1999-04-13 0 65.50 65.25 65.75 65.25 66.50 3,744,800 246,844,431 65.917 13.84 13.79 13.90 13.79 14.06 17,716,608 13.933 1.16%
1999-04-12 0 64.75 64.75 65.00 63.75 65.50 4,760,333 309,334,806 64.982 13.69 13.69 13.74 13.47 13.84 22,521,083 13.735 -2.26%
1999-04-09 0 66.25 66.25 66.50 64.00 66.50 9,327,500 608,019,553 65.186 14.00 14.00 14.06 13.53 14.06 44,128,300 13.778 3.52%
1999-04-08 0 64.00 63.75 64.00 63.75 65.00 8,556,000 551,426,558 64.449 13.53 13.47 13.53 13.47 13.74 40,478,342 13.623 0.79%
1999-04-07 0 63.50 63.50 63.75 61.00 64.00 8,736,805 550,497,334 63.009 13.42 13.42 13.47 12.89 13.53 41,333,728 13.318 5.83%
1999-04-01 0 60.00 60.00 60.25 58.50 60.25 3,266,165 194,264,692 59.478 12.68 12.68 12.74 12.37 12.74 15,452,191 12.572 1.69%
1999-03-31 0 59.00 58.75 59.00 58.25 60.00 3,889,800 230,072,962 59.148 12.47 12.42 12.47 12.31 12.68 18,402,601 12.502 0.43%
1999-03-30 0 58.75 58.75 59.00 56.75 59.00 7,988,488 463,847,641 58.065 12.42 12.42 12.47 12.00 12.47 37,793,449 12.273 4.91%
1999-03-29 0 56.00 55.75 56.00 55.50 57.25 5,394,000 304,307,649 56.416 11.84 11.78 11.84 11.73 12.10 25,518,955 11.925 -1.75%
1999-03-26 0 57.00 56.75 57.00 56.75 60.00 5,977,600 346,294,890 57.932 12.05 12.00 12.05 12.00 12.68 28,279,960 12.245 -3.80%
1999-03-25 0 59.25 59.25 59.50 59.00 61.00 3,350,600 200,641,626 59.882 12.52 12.52 12.58 12.47 12.89 15,851,652 12.657 -0.42%
1999-03-24 0 59.50 59.25 59.50 59.00 60.75 5,272,000 315,339,481 59.814 12.58 12.52 12.58 12.47 12.84 24,941,774 12.643 -3.64%
1999-03-23 0 61.75 61.75 62.00 60.50 62.00 2,697,400 165,035,325 61.183 13.05 13.05 13.11 12.79 13.11 12,761,370 12.932 -0.40%
1999-03-22 0 62.00 61.75 62.00 60.50 62.00 3,602,720 221,924,213 61.599 13.11 13.05 13.11 12.79 13.11 17,044,429 13.020 1.22%
1999-03-19 0 61.25 61.25 61.50 59.75 61.50 5,162,672 313,232,499 60.673 12.95 12.95 13.00 12.63 13.00 24,424,544 12.824 3.81%
1999-03-18 0 59.00 58.75 59.00 57.75 60.50 4,162,500 245,947,310 59.086 12.47 12.42 12.47 12.21 12.79 19,692,742 12.489 -2.88%
1999-03-17 0 60.75 60.75 61.00 60.00 61.00 4,706,500 284,740,091 60.499 12.84 12.84 12.89 12.68 12.89 22,266,400 12.788 1.25%
1999-03-16 0 60.00 60.00 60.25 59.50 60.75 5,321,400 320,145,623 60.162 12.68 12.68 12.74 12.58 12.84 25,175,485 12.717 0.42%
1999-03-15 0 59.75 59.50 59.75 57.00 60.25 7,685,010 456,665,227 59.423 12.63 12.58 12.63 12.05 12.74 36,357,698 12.560 3.91%
1999-03-12 0 57.50 57.50 57.75 57.25 58.25 6,922,630 400,501,232 57.854 12.15 12.15 12.21 12.10 12.31 32,750,886 12.229 1.32%
1999-03-11 0 56.75 56.75 57.00 56.25 58.00 4,671,000 266,390,213 57.031 12.00 12.00 12.05 11.89 12.26 22,098,450 12.055 -0.87%
1999-03-10 0 57.25 57.00 57.25 55.75 57.75 6,580,000 372,810,738 56.658 12.10 12.05 12.10 11.78 12.21 31,129,908 11.976 2.69%
1999-03-09 0 55.75 55.75 56.00 54.50 56.50 6,816,000 378,971,030 55.600 11.78 11.78 11.84 11.52 11.94 32,246,421 11.752 2.76%
1999-03-08 0 54.25 54.25 54.50 54.25 56.00 6,031,600 331,845,572 55.018 11.47 11.47 11.52 11.47 11.84 28,535,433 11.629 0.93%
1999-03-05 0 53.75 53.50 54.00 53.00 54.00 5,595,200 299,423,841 53.514 11.36 11.31 11.41 11.20 11.41 26,470,830 11.311 1.90%
1999-03-04 0 52.75 52.50 52.75 51.50 53.50 4,326,600 226,312,212 52.307 11.15 11.10 11.15 10.89 11.31 20,469,097 11.056 -0.47%
1999-03-03 0 53.00 52.50 53.00 52.75 54.50 6,077,729 325,598,681 53.572 11.20 11.10 11.20 11.15 11.52 28,753,669 11.324 -0.93%
1999-03-02 0 53.50 53.25 53.50 52.75 55.25 4,983,892 270,155,463 54.206 11.31 11.26 11.31 11.15 11.68 23,578,738 11.458 -1.83%
1999-03-01 0 54.50 54.25 54.50 53.50 54.75 7,537,500 408,731,681 54.226 11.52 11.47 11.52 11.31 11.57 35,659,829 11.462 3.32%
1999-02-26 0 52.75 52.50 52.75 51.75 53.25 6,786,572 357,433,855 52.668 11.15 11.10 11.15 10.94 11.26 32,107,197 11.133 2.93%
1999-02-25 0 51.25 51.25 51.50 50.75 51.75 3,951,000 202,561,652 51.268 10.83 10.83 10.89 10.73 10.94 18,692,137 10.837 -0.97%
1999-02-24 0 51.75 51.50 51.75 50.00 52.50 8,480,000 436,557,642 51.481 10.94 10.89 10.94 10.57 11.10 40,118,787 10.882 2.48%
1999-02-23 0 50.50 50.25 50.50 49.90 50.75 3,135,000 157,613,080 50.275 10.67 10.62 10.67 10.55 10.73 14,831,650 10.627 1.81%
1999-02-22 0 49.60 49.40 49.50 48.90 49.90 2,745,000 136,290,427 49.650 10.48 10.44 10.46 10.34 10.55 12,986,565 10.495 0.40%
1999-02-19 0 49.40 49.30 49.50 49.40 52.00 4,214,200 210,601,046 49.974 10.44 10.42 10.46 10.44 10.99 19,937,334 10.563 -3.14%
1999-02-15 0 51.00 50.50 50.75 50.00 51.50 4,214,144 214,734,437 50.956 10.78 10.67 10.73 10.57 10.89 19,937,069 10.771 0.99%
1999-02-12 0 50.50 50.50 50.75 49.80 50.75 5,877,286 295,060,600 50.204 10.67 10.67 10.73 10.53 10.73 27,805,375 10.612 3.06%
1999-02-11 0 49.00 48.90 49.20 48.40 49.90 3,827,770 187,815,316 49.067 10.36 10.34 10.40 10.23 10.55 18,109,138 10.371 2.30%
1999-02-10 0 47.90 47.80 48.00 47.70 49.00 5,936,800 286,661,502 48.286 10.12 10.10 10.15 10.08 10.36 28,086,935 10.206 -3.04%
1999-02-09 0 49.40 49.20 49.40 48.20 49.60 5,490,000 269,317,584 49.056 10.44 10.40 10.44 10.19 10.48 25,973,130 10.369 0.82%
1999-02-08 0 49.00 48.80 49.00 48.60 50.50 3,823,132 190,564,409 49.845 10.36 10.31 10.36 10.27 10.67 18,087,195 10.536 -1.61%
1999-02-05 0 49.80 49.70 49.80 49.70 51.75 6,801,005 343,029,166 50.438 10.53 10.51 10.53 10.51 10.94 32,175,480 10.661 -3.30%
1999-02-04 0 51.50 51.50 52.00 51.00 52.50 3,452,625 179,793,642 52.074 10.89 10.89 10.99 10.78 11.10 16,334,331 11.007 0.00%
1999-02-03 0 51.50 51.50 51.75 51.50 53.00 4,980,500 260,571,764 52.318 10.89 10.89 10.94 10.89 11.20 23,562,691 11.059 -2.83%
1999-02-02 0 53.00 53.00 53.25 52.75 54.00 3,090,100 165,066,949 53.418 11.20 11.20 11.26 11.15 11.41 14,619,229 11.291 -2.30%
1999-02-01 0 54.25 54.25 54.50 53.00 55.00 4,267,700 229,737,744 53.832 11.47 11.47 11.52 11.20 11.63 20,190,442 11.379 0.93%
1999-01-29 0 53.75 54.00 54.25 53.00 54.50 3,653,000 196,520,823 53.797 11.36 11.41 11.47 11.20 11.52 17,282,303 11.371 0.47%
1999-01-28 0 53.50 53.50 53.75 53.25 55.00 4,164,000 225,116,437 54.063 11.31 11.31 11.36 11.26 11.63 19,699,838 11.427 -3.60%
1999-01-27 0 55.50 55.25 55.50 54.00 55.75 4,669,000 255,702,142 54.766 11.73 11.68 11.73 11.41 11.78 22,088,988 11.576 2.30%
1999-01-26 0 54.25 54.00 54.25 53.50 55.00 5,306,742 287,191,463 54.118 11.47 11.41 11.47 11.31 11.63 25,106,138 11.439 1.40%
1999-01-25 0 53.50 53.25 53.50 52.50 53.75 9,112,400 483,477,648 53.057 11.31 11.26 11.31 11.10 11.36 43,110,664 11.215 -2.28%
1999-01-22 0 54.75 54.50 54.75 53.75 55.75 7,566,520 416,605,251 55.059 11.57 11.52 11.57 11.36 11.78 35,797,123 11.638 -2.67%
1999-01-21 0 56.25 56.00 56.25 56.00 57.50 6,755,850 384,005,319 56.840 11.89 11.84 11.89 11.84 12.15 31,961,852 12.014 -3.85%
1999-01-20 0 58.50 58.25 58.50 58.25 59.25 2,401,500 141,004,211 58.715 12.37 12.31 12.37 12.31 12.52 11,361,470 12.411 -1.27%
1999-01-19 0 59.25 58.75 59.25 58.50 60.00 5,997,806 353,444,641 58.929 12.52 12.42 12.52 12.37 12.68 28,375,554 12.456 0.42%
1999-01-18 0 59.00 58.75 59.00 58.00 59.50 5,328,260 312,257,969 58.604 12.47 12.42 12.47 12.26 12.58 25,207,939 12.387 3.51%
1999-01-15 0 57.00 56.75 57.00 55.00 57.25 4,787,060 271,860,640 56.791 12.05 12.00 12.05 11.63 12.10 22,647,528 12.004 0.00%
1999-01-14 0 57.00 56.75 57.00 55.50 57.75 10,280,700 584,917,583 56.895 12.05 12.00 12.05 11.73 12.21 48,637,878 12.026 -1.72%
1999-01-13 0 58.00 57.75 58.25 57.75 60.75 6,304,300 374,255,103 59.365 12.26 12.21 12.31 12.21 12.84 29,825,574 12.548 -5.31%
1999-01-12 0 61.25 61.00 61.25 59.50 62.00 4,479,000 269,542,868 60.179 12.95 12.89 12.95 12.58 13.11 21,190,100 12.720 0.82%
1999-01-11 0 60.75 60.50 61.00 60.25 62.00 6,116,550 373,407,597 61.049 12.84 12.79 12.89 12.74 13.11 28,937,331 12.904 -0.82%
1999-01-08 0 61.25 61.00 61.50 61.00 62.50 7,383,852 456,477,373 61.821 12.95 12.89 13.00 12.89 13.21 34,932,922 13.067 -0.41%
1999-01-07 0 61.50 61.50 61.75 58.50 61.75 12,747,725 773,740,074 60.696 13.00 13.00 13.05 12.37 13.05 60,309,347 12.830 7.42%
1999-01-06 0 57.25 57.25 57.75 55.50 58.25 3,993,810 227,015,117 56.842 12.10 12.10 12.21 11.73 12.31 18,894,671 12.015 5.53%
1999-01-05 0 54.25 54.25 54.75 53.75 55.50 3,557,990 194,293,563 54.608 11.47 11.47 11.57 11.36 11.73 16,832,811 11.543 -0.91%
1999-01-04 0 54.75 54.50 54.75 53.50 55.25 1,934,000 105,370,250 54.483 11.57 11.52 11.57 11.31 11.68 9,149,733 11.516 -1.79%
1998-12-31 0 55.75 55.75 56.00 55.75 56.50 766,010 43,178,913 56.369 11.78 11.78 11.84 11.78 11.94 3,623,985 11.915 -1.76%
1998-12-30 0 56.75 56.50 56.75 55.75 57.25 3,043,200 172,363,475 56.639 12.00 11.94 12.00 11.78 12.10 14,397,346 11.972 0.44%
1998-12-29 0 56.50 56.50 56.75 56.25 57.75 2,348,000 133,128,866 56.699 11.94 11.94 12.00 11.89 12.21 11,108,362 11.985 -0.44%
1998-12-28 0 56.75 56.75 57.00 56.75 57.75 799,475 45,676,511 57.133 12.00 12.00 12.05 12.00 12.21 3,782,307 12.076 -2.16%
1998-12-24 0 58.00 57.75 58.00 57.50 58.50 1,397,000 80,834,343 57.863 12.26 12.21 12.26 12.15 12.37 6,609,192 12.231 1.31%
1998-12-23 0 57.25 56.75 57.25 55.75 57.25 2,313,340 131,505,748 56.847 12.10 12.00 12.10 11.78 12.10 10,944,386 12.016 -1.72%
1998-12-22 0 58.25 58.00 58.25 57.50 58.50 2,789,450 161,728,466 57.979 12.31 12.26 12.31 12.15 12.37 13,196,857 12.255 0.00%
1998-12-21 0 58.25 58.00 58.25 57.25 58.50 6,440,000 371,326,750 57.659 12.31 12.26 12.31 12.10 12.37 30,467,569 12.188 4.48%
1998-12-18 0 55.75 55.75 56.00 55.00 56.25 4,737,100 262,954,256 55.510 11.78 11.78 11.84 11.63 11.89 22,411,168 11.733 2.29%
1998-12-17 0 54.50 54.25 54.50 52.75 55.00 4,496,569 242,432,765 53.915 11.52 11.47 11.52 11.15 11.63 21,273,218 11.396 0.46%
1998-12-16 0 54.25 54.00 54.25 54.00 54.75 1,744,163 94,291,418 54.061 11.47 11.41 11.47 11.41 11.57 8,251,616 11.427 1.40%
1998-12-15 0 53.50 53.50 53.75 52.50 54.25 2,304,800 123,552,395 53.607 11.31 11.31 11.36 11.10 11.47 10,903,983 11.331 0.94%
1998-12-14 0 53.00 52.75 53.00 51.50 53.25 2,838,100 149,727,921 52.756 11.20 11.15 11.20 10.89 11.26 13,427,020 11.151 -1.40%
1998-12-11 0 53.75 53.75 54.00 53.25 55.50 6,077,700 329,739,125 54.254 11.36 11.36 11.41 11.26 11.73 28,753,532 11.468 -4.44%
1998-12-10 0 56.25 56.00 56.25 55.50 56.75 3,308,800 185,977,970 56.207 11.89 11.84 11.89 11.73 12.00 15,653,896 11.881 0.45%
1998-12-09 0 56.00 56.00 56.25 55.00 56.25 3,510,900 196,187,480 55.880 11.84 11.84 11.89 11.63 11.89 16,610,029 11.811 0.00%
1998-12-08 0 56.00 55.75 56.25 55.75 57.25 4,703,843 265,347,799 56.411 11.84 11.78 11.89 11.78 12.10 22,253,829 11.924 -0.88%
1998-12-07 0 56.50 56.25 56.50 55.50 56.75 6,737,400 376,577,310 55.894 11.94 11.89 11.94 11.73 12.00 31,874,565 11.814 6.10%
1998-12-04 0 53.25 53.25 53.50 53.00 55.75 6,600,400 359,043,515 54.397 11.26 11.26 11.31 11.20 11.78 31,226,420 11.498 -1.84%
1998-12-03 0 54.25 54.00 54.25 52.00 55.00 7,470,395 401,189,104 53.704 11.47 11.41 11.47 10.99 11.63 35,342,356 11.352 1.40%
1998-12-02 0 53.50 53.25 53.75 52.75 54.50 6,454,150 345,576,406 53.543 11.31 11.26 11.36 11.15 11.52 30,534,513 11.318 3.88%
1998-12-01 0 51.50 51.50 51.75 51.25 55.00 10,480,800 552,620,282 52.727 10.89 10.89 10.94 10.83 11.63 49,584,549 11.145 -7.62%
1998-11-30 0 55.75 55.75 56.00 55.25 58.50 5,630,720 316,718,373 56.248 11.78 11.78 11.84 11.68 12.37 26,638,874 11.889 -4.70%
1998-11-27 0 58.50 58.00 58.50 57.75 58.75 3,934,000 229,544,739 58.349 12.37 12.26 12.37 12.21 12.42 18,611,711 12.333 0.00%
1998-11-26 0 58.50 58.50 58.75 58.00 59.50 2,314,735 136,236,539 58.856 12.37 12.37 12.42 12.26 12.58 10,950,986 12.441 -0.85%
1998-11-25 0 59.00 58.75 59.25 57.75 60.00 6,112,200 360,809,544 59.031 12.47 12.42 12.52 12.21 12.68 28,916,751 12.478 -0.42%
1998-11-24 0 59.25 59.00 59.50 58.50 59.75 9,699,897 572,662,010 59.038 12.52 12.47 12.58 12.37 12.63 45,890,106 12.479 2.16%
1998-11-23 0 58.00 57.75 58.00 57.50 59.25 4,178,000 243,330,620 58.241 12.26 12.21 12.26 12.15 12.52 19,766,072 12.311 1.31%
1998-11-20 0 57.25 57.25 57.50 57.00 60.00 4,525,165 266,034,521 58.790 12.10 12.10 12.15 12.05 12.68 21,408,506 12.427 -2.55%
1998-11-19 0 58.75 58.50 59.00 57.50 59.50 6,776,500 397,878,587 58.714 12.42 12.37 12.47 12.15 12.58 32,059,547 12.411 1.29%
1998-11-18 0 58.00 57.75 58.50 57.75 59.50 5,904,400 345,692,326 58.548 12.26 12.21 12.37 12.21 12.58 27,933,651 12.375 -0.85%
1998-11-17 0 58.50 58.00 58.25 57.50 59.00 5,885,000 342,490,214 58.197 12.37 12.26 12.31 12.15 12.47 27,841,870 12.301 -0.43%
1998-11-16 0 58.75 58.50 58.75 56.00 59.00 7,524,325 436,902,744 58.065 12.42 12.37 12.42 11.84 12.47 35,597,499 12.273 5.38%
1998-11-13 0 55.75 55.75 56.00 55.50 56.50 2,854,500 159,902,120 56.018 11.78 11.78 11.84 11.73 11.94 13,504,608 11.841 0.45%
1998-11-12 0 55.50 55.25 55.75 55.25 57.75 4,054,811 225,915,561 55.715 11.73 11.68 11.78 11.68 12.21 19,183,266 11.777 -1.77%
1998-11-11 0 56.50 56.25 56.50 51.75 57.00 6,594,900 355,457,740 53.899 11.94 11.89 11.94 10.94 12.05 31,200,399 11.393 8.13%
1998-11-10 0 52.25 52.00 52.25 51.00 52.75 7,554,440 395,432,542 52.344 11.04 10.99 11.04 10.78 11.15 35,739,972 11.064 -1.42%
1998-11-09 0 53.00 52.75 53.00 53.00 55.00 5,374,500 289,930,794 53.946 11.20 11.15 11.20 11.20 11.63 25,426,700 11.403 -3.64%
1998-11-06 0 55.00 55.00 55.25 53.50 55.75 6,316,560 347,506,672 55.015 11.63 11.63 11.68 11.31 11.78 29,883,576 11.629 0.92%
1998-11-05 0 54.50 54.50 54.75 54.00 56.25 5,413,000 300,411,923 55.498 11.52 11.52 11.57 11.41 11.89 25,608,843 11.731 -2.68%
1998-11-04 0 56.00 55.75 56.00 54.25 57.00 7,128,283 396,888,717 55.678 11.84 11.78 11.84 11.47 12.05 33,723,828 11.769 1.82%
1998-11-03 0 55.00 54.75 55.00 53.75 55.00 10,396,120 563,808,225 54.233 11.63 11.57 11.63 11.36 11.63 49,183,929 11.463 3.29%
1998-11-02 0 53.25 53.00 53.25 53.00 55.00 5,550,220 296,892,604 53.492 11.26 11.20 11.26 11.20 11.63 26,258,030 11.307 0.47%
1998-10-30 0 53.00 53.00 53.25 52.25 54.50 7,394,990 394,127,311 53.297 11.20 11.20 11.26 11.04 11.52 34,985,616 11.265 1.44%
1998-10-29 0 52.25 52.00 52.25 49.50 52.75 9,685,500 496,107,219 51.222 11.04 10.99 11.04 10.46 11.15 45,821,994 10.827 1.46%
1998-10-27 0 51.50 51.50 51.75 50.50 52.50 5,699,624 295,205,605 51.794 10.89 10.89 10.94 10.67 11.10 26,964,858 10.948 1.48%
1998-10-26 0 50.75 50.50 50.75 49.90 51.50 4,724,300 239,801,942 50.759 10.73 10.67 10.73 10.55 10.89 22,350,611 10.729 0.50%
1998-10-23 0 50.50 50.00 50.50 47.90 51.25 7,537,748 369,951,242 49.080 10.67 10.57 10.67 10.12 10.83 35,661,003 10.374 3.06%
1998-10-22 0 49.00 49.00 49.10 48.70 50.75 6,016,300 299,197,435 49.731 10.36 10.36 10.38 10.29 10.73 28,463,049 10.512 -1.61%
1998-10-21 0 49.80 49.70 49.80 49.70 52.75 7,486,483 381,481,142 50.956 10.53 10.51 10.53 10.51 11.15 35,418,469 10.771 -2.35%
1998-10-20 0 51.00 50.75 51.00 50.50 52.00 4,651,307 237,250,694 51.007 10.78 10.73 10.78 10.67 10.99 22,005,282 10.782 0.49%
1998-10-19 0 50.75 50.75 51.25 49.90 52.25 10,160,929 519,204,897 51.098 10.73 10.73 10.83 10.55 11.04 48,071,243 10.801 -2.87%
1998-10-16 0 52.25 52.00 52.25 50.00 54.00 16,925,302 879,685,728 51.975 11.04 10.99 11.04 10.57 11.41 80,073,417 10.986 12.12%
1998-10-15 0 46.60 46.60 46.80 45.80 47.40 8,334,085 388,585,059 46.626 9.850 9.850 9.892 9.681 10.02 39,428,464 9.8554 1.75%
1998-10-14 0 45.80 45.70 45.80 45.40 47.50 9,065,430 422,967,912 46.657 9.681 9.660 9.681 9.596 10.04 42,888,449 9.8620 -1.72%
1998-10-13 0 46.60 46.60 46.70 45.00 47.00 11,853,850 542,397,648 45.757 9.850 9.850 9.871 9.512 9.934 56,080,434 9.6718 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 9.660 9.617 9.639 8.666 10.19 138,495,899 9.5911 10.65%
1998-10-09 0 41.30 41.20 41.30 37.60 42.00 22,835,080 930,039,644 40.729 8.730 8.709 8.730 7.948 8.878 108,032,512 8.6089 10.66%
1998-10-08 0 37.60 37.40 37.60 34.90 37.90 21,200,694 779,907,889 36.787 7.888 7.846 7.888 7.322 7.951 101,052,770 7.7178 8.05%
1998-10-07 0 34.80 34.80 34.90 34.40 36.00 9,300,624 326,780,620 35.135 7.301 7.301 7.322 7.217 7.553 44,331,276 7.3713 1.46%
1998-10-05 0 34.30 34.30 34.40 34.10 35.10 5,632,141 194,497,687 34.534 7.196 7.196 7.217 7.154 7.364 26,845,510 7.2451 -4.46%
1998-09-30 0 35.90 35.90 36.00 34.20 36.00 4,422,000 156,398,269 35.368 7.532 7.532 7.553 7.175 7.553 21,077,393 7.4202 3.16%
1998-09-29 0 34.80 34.80 34.90 34.70 36.00 7,261,200 255,501,753 35.187 7.301 7.301 7.322 7.280 7.553 34,610,394 7.3822 -1.97%
1998-09-28 0 35.50 35.50 35.60 35.00 35.80 6,301,047 223,083,349 35.404 7.448 7.448 7.469 7.343 7.511 30,033,840 7.4277 3.20%
1998-09-25 0 34.40 34.40 34.50 33.40 34.80 5,746,970 196,588,874 34.207 7.217 7.217 7.238 7.007 7.301 27,392,841 7.1767 -0.58%
1998-09-24 0 34.60 34.30 34.60 33.70 34.90 12,110,200 415,695,761 34.326 7.259 7.196 7.259 7.070 7.322 57,723,075 7.2016 6.79%
1998-09-23 0 32.40 32.70 32.80 31.60 32.70 6,657,800 214,328,315 32.192 6.797 6.860 6.881 6.630 6.860 31,734,298 6.7538 1.57%
1998-09-22 0 31.90 31.90 32.10 31.60 32.60 6,203,300 198,649,691 32.023 6.693 6.693 6.735 6.630 6.839 29,567,931 6.7184 2.57%
1998-09-21 0 31.10 31.00 31.10 31.00 32.10 5,916,030 186,902,989 31.593 6.525 6.504 6.525 6.504 6.735 28,198,663 6.6281 -4.89%
1998-09-18 0 32.70 32.70 32.80 31.80 32.90 4,232,740 137,500,971 32.485 6.860 6.860 6.881 6.672 6.902 20,175,288 6.8153 -0.61%
1998-09-17 0 32.90 32.90 33.00 32.70 34.20 6,813,600 227,074,542 33.327 6.902 6.902 6.923 6.860 7.175 32,476,916 6.9919 -4.36%
1998-09-16 0 34.40 34.30 34.40 33.30 34.60 5,875,400 199,845,637 34.014 7.217 7.196 7.217 6.986 7.259 28,005,001 7.1361 2.38%
1998-09-15 0 33.60 33.60 33.70 33.40 34.10 5,256,500 177,144,218 33.700 7.049 7.049 7.070 7.007 7.154 25,055,024 7.0702 1.20%
1998-09-14 0 33.20 33.10 33.20 32.90 33.80 4,731,300 157,643,315 33.319 6.965 6.944 6.965 6.902 7.091 22,551,666 6.9903 0.61%
1998-09-11 0 33.00 32.90 33.00 32.40 33.30 9,088,800 299,062,492 32.905 6.923 6.902 6.923 6.797 6.986 43,321,620 6.9033 -2.94%
1998-09-10 0 34.00 34.00 34.10 33.60 34.70 7,277,000 249,242,274 34.251 7.133 7.133 7.154 7.049 7.280 34,685,705 7.1857 -1.73%
1998-09-09 0 34.60 34.50 34.60 34.50 36.40 8,233,100 290,405,987 35.273 7.259 7.238 7.259 7.238 7.637 39,242,940 7.4002 -4.68%
1998-09-08 0 36.30 36.30 36.40 34.70 37.30 16,587,457 600,458,153 36.200 7.616 7.616 7.637 7.280 7.825 79,063,850 7.5946 4.61%
1998-09-07 0 34.70 34.80 34.90 31.80 34.90 17,877,548 602,854,247 33.721 7.280 7.301 7.322 6.672 7.322 85,213,048 7.0747 14.14%
1998-09-04 0 30.40 30.40 30.50 29.80 31.00 12,360,533 375,754,697 30.400 6.378 6.378 6.399 6.252 6.504 58,916,284 6.3778 0.00%
1998-09-03 0 30.40 30.40 30.50 29.95 31.60 11,575,846 356,429,603 30.791 6.378 6.378 6.399 6.283 6.630 55,176,086 6.4599 0.33%
1998-09-02 0 30.30 30.30 30.40 29.50 30.60 11,243,263 339,799,285 30.222 6.357 6.357 6.378 6.189 6.420 53,590,834 6.3406 4.84%
1998-09-01 0 28.90 28.85 28.90 28.80 30.30 13,045,670 383,640,117 29.407 6.063 6.053 6.063 6.042 6.357 62,181,978 6.1696 -3.67%
1998-08-31 0 30.00 29.95 30.00 29.70 32.40 16,117,696 495,803,845 30.761 6.294 6.283 6.294 6.231 6.797 76,824,741 6.4537 -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 6.965 6.965 6.986 6.965 7.112 839,541,923 7.0527 -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 7.133 7.133 7.154 7.133 7.175 163,129,100 7.1338 0.00%
1998-08-26 0 34.00 34.00 34.10 32.90 34.50 10,015,940 341,048,921 34.051 7.133 7.133 7.154 6.902 7.238 47,740,819 7.1438 -1.45%
1998-08-25 0 34.50 34.50 34.60 33.50 34.60 10,547,900 360,150,670 34.144 7.238 7.238 7.259 7.028 7.259 50,276,397 7.1634 1.47%
1998-08-24 0 34.00 34.00 34.10 32.50 34.10 10,683,780 357,122,134 33.427 7.133 7.133 7.154 6.818 7.154 50,924,067 7.0128 3.03%
1998-08-21 0 33.00 33.00 33.20 32.80 34.20 7,399,300 245,503,717 33.179 6.923 6.923 6.965 6.881 7.175 35,268,646 6.9610 -1.79%
1998-08-20 0 33.60 33.70 33.80 33.00 34.80 10,668,700 363,697,193 34.090 7.049 7.070 7.091 6.923 7.301 50,852,189 7.1520 0.00%
1998-08-19 0 33.60 33.60 33.70 32.70 34.70 16,945,472 570,282,398 33.654 7.049 7.049 7.070 6.860 7.280 80,770,322 7.0605 4.67%
1998-08-18 0 32.10 32.10 32.20 32.00 32.30 14,347,872 460,566,407 32.100 6.735 6.735 6.756 6.714 6.776 68,388,903 6.7345 0.31%
1998-08-14 0 32.00 32.00 32.10 28.50 32.30 18,221,813 558,893,331 30.672 6.714 6.714 6.735 5.979 6.776 86,853,982 6.4349 10.92%
1998-08-13 0 28.85 28.80 28.85 28.40 30.10 9,018,127 262,210,206 29.076 6.053 6.042 6.053 5.958 6.315 42,984,759 6.1001 -3.51%
1998-08-12 0 29.90 29.85 29.90 29.65 30.40 10,471,900 315,244,385 30.104 6.273 6.262 6.273 6.221 6.378 49,914,145 6.3157 -1.64%
1998-08-11 0 30.40 30.40 30.50 30.10 31.10 7,587,185 232,143,035 30.597 6.378 6.378 6.399 6.315 6.525 36,164,196 6.4191 -1.62%
1998-08-10 0 30.90 30.90 31.00 29.90 31.10 6,415,000 196,320,980 30.603 6.483 6.483 6.504 6.273 6.525 30,576,995 6.4205 3.34%
1998-08-07 0 29.90 30.00 30.10 29.30 30.50 11,410,173 340,976,373 29.884 6.273 6.294 6.315 6.147 6.399 54,386,408 6.2695 -0.66%
1998-08-06 0 30.10 30.00 30.10 30.00 31.70 10,221,000 313,436,600 30.666 6.315 6.294 6.315 6.294 6.651 48,718,234 6.4337 -3.22%
1998-08-05 0 31.10 31.00 31.20 30.70 31.50 10,719,000 334,652,036 31.220 6.525 6.504 6.546 6.441 6.609 51,091,943 6.5500 -1.89%
1998-08-04 0 31.70 31.70 31.80 30.90 32.30 10,108,500 319,113,555 31.569 6.651 6.651 6.672 6.483 6.776 48,182,004 6.6231 0.00%
1998-08-03 0 31.70 31.60 31.70 31.60 33.20 9,632,000 309,797,234 32.163 6.651 6.630 6.651 6.630 6.965 45,910,775 6.7478 -5.65%
1998-07-31 0 33.60 33.50 33.60 33.00 34.70 5,460,000 183,677,731 33.641 7.049 7.028 7.049 6.923 7.280 26,025,003 7.0577 -0.59%
1998-07-30 0 33.80 33.80 34.00 33.20 34.00 5,494,000 184,357,100 33.556 7.091 7.091 7.133 6.965 7.133 26,187,064 7.0400 0.90%
1998-07-29 0 33.50 33.40 33.50 33.20 34.50 6,243,411 210,574,644 33.727 7.028 7.007 7.028 6.965 7.238 29,759,119 7.0760 -1.47%
1998-07-28 0 34.00 34.00 34.10 33.80 34.90 7,128,500 244,283,540 34.269 7.133 7.133 7.154 7.091 7.322 33,977,882 7.1895 -1.45%
1998-07-27 0 34.50 34.40 34.50 34.40 35.50 5,800,300 201,863,951 34.802 7.238 7.217 7.238 7.217 7.448 27,647,038 7.3015 -3.09%
1998-07-24 0 35.60 35.50 35.60 34.50 35.80 6,911,000 243,070,690 35.172 7.469 7.448 7.469 7.238 7.511 32,941,171 7.3789 -0.84%
1998-07-23 0 35.90 35.80 35.90 35.10 36.10 5,791,200 205,962,823 35.565 7.532 7.511 7.532 7.364 7.574 27,603,663 7.4614 -1.10%
1998-07-22 0 36.30 36.20 36.30 36.20 36.60 4,912,400 178,470,034 36.331 7.616 7.595 7.616 7.595 7.679 23,414,876 7.6221 -1.36%
1998-07-21 0 36.80 36.70 36.90 36.10 37.10 4,635,200 170,471,564 36.778 7.721 7.700 7.742 7.574 7.784 22,093,607 7.7159 1.94%
1998-07-20 0 36.10 36.20 36.30 36.10 37.30 7,414,700 272,400,540 36.738 7.574 7.595 7.616 7.574 7.825 35,342,049 7.7075 -2.43%
1998-07-17 0 37.00 37.00 37.10 36.90 37.60 8,499,000 315,279,502 37.096 7.763 7.763 7.784 7.742 7.888 40,510,348 7.7827 0.00%
1998-07-16 0 37.00 36.90 37.00 35.50 37.20 9,927,800 362,738,955 36.538 7.763 7.742 7.763 7.448 7.804 47,320,701 7.6655 2.78%
1998-07-15 0 36.00 36.00 36.10 35.30 36.20 9,844,000 352,992,456 35.859 7.553 7.553 7.574 7.406 7.595 46,921,269 7.5231 4.05%
1998-07-14 0 34.60 34.40 34.50 34.30 35.30 5,764,800 200,146,572 34.719 7.259 7.217 7.238 7.196 7.406 27,477,827 7.2839 0.00%
1998-07-13 0 34.60 34.60 34.70 33.60 35.30 7,610,000 261,360,943 34.344 7.259 7.259 7.280 7.049 7.406 36,272,944 7.2054 -3.08%
1998-07-10 0 35.70 35.60 35.70 35.20 37.20 9,299,000 334,093,299 35.928 7.490 7.469 7.490 7.385 7.804 44,323,535 7.5376 -4.29%
1998-07-09 0 37.30 37.20 37.30 37.10 38.30 4,926,300 185,784,866 37.713 7.825 7.804 7.825 7.784 8.035 23,481,131 7.9121 -2.10%
1998-07-08 0 38.10 38.10 38.20 36.50 38.20 6,222,670 234,340,763 37.659 7.993 7.993 8.014 7.658 8.014 29,660,257 7.9008 4.10%
1998-07-07 0 36.60 36.60 36.70 36.50 37.70 4,703,300 175,434,491 37.300 7.679 7.679 7.700 7.658 7.909 22,418,205 7.8255 -2.14%
1998-07-06 0 37.40 37.30 37.40 37.20 38.40 5,309,000 200,897,437 37.841 7.846 7.825 7.846 7.804 8.056 25,305,264 7.9390 -4.10%
1998-07-03 0 39.00 38.80 38.90 38.60 39.60 5,832,845 228,384,576 39.155 8.182 8.140 8.161 8.098 8.308 27,802,163 8.2146 -2.50%
1998-07-02 0 40.00 40.00 40.10 39.70 40.40 17,616,743 707,581,252 40.165 8.392 8.392 8.413 8.329 8.476 83,969,925 8.4266 4.99%
1998-06-30 0 38.10 38.10 38.20 37.80 39.20 6,080,600 234,805,958 38.616 7.993 7.993 8.014 7.930 8.224 28,983,083 8.1015 0.79%
1998-06-29 0 37.80 37.80 37.90 37.60 40.20 9,389,080 366,734,006 39.060 7.930 7.930 7.951 7.888 8.434 44,752,900 8.1946 -2.83%
1998-06-26 0 38.90 38.90 39.00 37.70 39.50 7,425,300 286,897,934 38.638 8.161 8.161 8.182 7.909 8.287 35,392,574 8.1062 -0.51%
1998-06-25 0 39.10 39.00 39.10 36.10 39.30 8,915,240 339,231,066 38.051 8.203 8.182 8.203 7.574 8.245 42,494,350 7.9830 7.42%
1998-06-24 0 36.40 36.40 36.50 35.50 37.10 7,491,000 271,605,134 36.258 7.637 7.637 7.658 7.448 7.784 35,705,732 7.6068 -0.27%
1998-06-23 0 36.50 36.50 36.60 35.70 37.80 15,820,400 582,991,066 36.851 7.658 7.658 7.679 7.490 7.930 75,407,685 7.7312 0.55%
1998-06-22 0 36.30 36.20 36.30 36.20 38.40 8,447,800 315,236,889 37.316 7.616 7.595 7.616 7.595 8.056 40,266,304 7.8288 -5.96%
1998-06-19 0 38.60 38.10 38.30 35.30 39.10 10,596,792 393,863,209 37.168 8.098 7.993 8.035 7.406 8.203 50,509,440 7.7978 4.89%
1998-06-18 0 36.80 36.70 36.90 36.50 38.40 15,790,591 586,273,324 37.128 7.721 7.700 7.742 7.658 8.056 75,265,601 7.7894 8.24%
1998-06-17 0 34.00 33.90 34.00 32.00 34.20 9,780,690 322,005,531 32.923 7.133 7.112 7.133 6.714 7.175 46,619,503 6.9071 9.68%
1998-06-16 0 31.00 31.00 31.10 30.10 31.60 16,267,560 497,951,700 30.610 6.504 6.504 6.525 6.315 6.630 77,539,066 6.4219 1.31%
1998-06-15 0 30.60 30.50 30.60 30.40 32.50 9,816,100 308,191,095 31.396 6.420 6.399 6.420 6.378 6.818 46,788,284 6.5869 -6.99%
1998-06-12 0 32.90 32.80 32.90 31.80 33.70 9,902,000 326,171,196 32.940 6.902 6.881 6.902 6.672 7.070 47,197,725 6.9107 0.61%
1998-06-11 0 32.70 32.70 32.80 31.30 33.50 13,473,550 437,833,271 32.496 6.860 6.860 6.881 6.567 7.028 64,221,462 6.8176 -3.25%
1998-06-10 0 33.80 33.80 33.90 33.30 36.40 14,907,700 512,157,200 34.355 7.091 7.091 7.112 6.986 7.637 71,057,315 7.2077 -8.15%
1998-06-09 0 36.80 36.70 36.80 36.50 38.30 3,993,300 148,540,595 37.197 7.721 7.700 7.721 7.658 8.035 19,034,001 7.8040 -3.92%
1998-06-08 0 38.30 38.20 38.30 37.20 39.20 5,028,920 193,040,652 38.386 8.035 8.014 8.035 7.804 8.224 23,970,267 8.0533 -1.03%
1998-06-05 0 38.70 38.60 38.70 38.50 39.60 4,370,300 170,716,995 39.063 8.119 8.098 8.119 8.077 8.308 20,830,965 8.1953 -1.02%
1998-06-04 0 39.10 39.00 39.10 39.00 40.70 5,692,755 225,132,644 39.547 8.203 8.182 8.203 8.182 8.539 27,134,426 8.2969 -3.93%
1998-06-03 0 40.70 40.60 40.70 39.20 41.60 7,809,140 312,988,187 40.080 8.539 8.518 8.539 8.224 8.728 37,222,141 8.4087 2.52%
1998-06-02 0 39.70 39.60 39.70 38.40 39.80 7,914,570 310,549,591 39.238 8.329 8.308 8.329 8.056 8.350 37,724,672 8.2320 0.00%
1998-06-01 0 39.70 39.50 39.60 39.60 43.20 13,251,250 543,483,332 41.014 8.329 8.287 8.308 8.308 9.063 63,161,872 8.6046 -5.25%
1998-05-29 0 41.90 41.90 42.00 41.10 42.10 10,075,000 419,729,377 41.660 8.791 8.791 8.812 8.623 8.833 48,022,327 8.7403 1.21%
1998-05-28 0 41.40 41.40 41.50 41.10 42.50 15,814,588 661,957,182 41.857 8.686 8.686 8.707 8.623 8.916 75,379,982 8.7816 -2.59%
1998-05-27 0 42.50 42.40 42.50 41.70 44.60 14,656,800 628,637,380 42.890 8.916 8.895 8.916 8.749 9.357 69,861,404 8.9984 -5.97%
1998-05-26 0 45.20 45.10 45.20 44.50 45.40 4,057,000 182,485,235 44.980 9.483 9.462 9.483 9.336 9.525 19,337,626 9.4368 0.00%
1998-05-25 0 45.20 45.20 45.30 44.50 45.40 3,360,800 151,254,746 45.006 9.483 9.483 9.504 9.336 9.525 16,019,200 9.4421 1.12%
1998-05-22 0 44.70 44.70 44.80 44.30 45.20 6,593,700 295,105,798 44.756 9.378 9.378 9.399 9.294 9.483 31,428,766 9.3897 0.00%
1998-05-21 0 44.70 44.50 44.70 43.00 44.80 8,034,000 352,666,843 43.897 9.378 9.336 9.378 9.021 9.399 38,293,933 9.2095 3.95%
1998-05-20 0 43.00 43.00 43.10 41.30 43.10 6,260,000 264,338,653 42.227 9.021 9.021 9.042 8.665 9.042 29,838,190 8.8591 0.00%
1998-05-19 0 43.00 42.90 43.00 41.60 43.40 9,494,890 406,633,273 42.827 9.021 9.000 9.021 8.728 9.105 45,257,242 8.9849 -0.85%
1998-05-18 0 44.60 44.50 44.60 44.00 45.00 5,728,800 255,556,132 44.609 9.099 9.079 9.099 8.977 9.181 28,080,656 9.1008 -0.89%
1998-05-15 0 45.00 45.00 45.10 44.60 45.90 7,427,600 335,873,554 45.220 9.181 9.181 9.201 9.099 9.364 36,407,603 9.2254 -0.44%
1998-05-14 0 45.20 45.10 45.20 43.10 45.40 13,774,700 615,559,578 44.688 9.221 9.201 9.221 8.793 9.262 67,518,958 9.1168 0.22%
1998-05-13 0 45.10 45.00 45.10 45.00 47.30 8,936,100 412,419,096 46.152 9.201 9.181 9.201 9.181 9.650 43,801,764 9.4156 -5.45%
1998-05-12 0 47.70 47.60 47.70 47.50 50.00 5,812,547 282,485,426 48.599 9.731 9.711 9.731 9.691 10.20 28,491,155 9.9148 -4.02%
1998-05-11 0 49.70 49.70 49.90 48.80 50.00 4,211,000 208,621,938 49.542 10.14 10.14 10.18 9.956 10.20 20,640,909 10.107 1.22%
1998-05-08 0 49.10 49.10 49.30 48.50 50.25 7,047,600 347,045,928 49.243 10.02 10.02 10.06 9.895 10.25 34,544,971 10.046 0.20%
1998-05-07 0 49.00 48.90 49.00 48.40 49.90 7,396,460 361,305,224 48.848 9.997 9.976 9.997 9.874 10.18 36,254,965 9.9657 -2.00%
1998-05-06 0 50.00 50.00 50.25 48.70 50.50 6,993,100 346,978,665 49.617 10.20 10.20 10.25 9.935 10.30 34,277,830 10.123 0.00%
1998-05-05 0 50.00 49.90 50.00 49.90 52.25 5,893,600 300,757,906 51.031 10.20 10.18 10.20 10.18 10.66 28,888,450 10.411 -3.85%
1998-05-04 0 52.00 51.75 52.00 51.75 53.00 2,787,280 145,392,066 52.163 10.61 10.56 10.61 10.56 10.81 13,662,311 10.642 -0.95%
1998-05-01 0 52.50 52.50 52.75 52.00 53.00 4,397,500 230,309,786 52.373 10.71 10.71 10.76 10.61 10.81 21,555,070 10.685 1.94%
1998-04-30 0 51.50 51.50 51.75 50.50 52.00 5,138,410 263,844,014 51.347 10.51 10.51 10.56 10.30 10.61 25,186,762 10.476 0.00%
1998-04-29 0 51.50 51.50 51.75 50.75 53.50 9,765,600 508,157,622 52.035 10.51 10.51 10.56 10.35 10.91 47,867,695 10.616 -3.74%
1998-04-28 0 53.50 53.25 53.50 50.00 53.75 8,748,150 454,709,078 51.978 10.91 10.86 10.91 10.20 10.97 42,880,496 10.604 3.38%
1998-04-27 0 51.75 51.75 52.00 51.00 52.50 6,436,900 333,531,854 51.816 10.56 10.56 10.61 10.40 10.71 31,551,524 10.571 -1.43%
1998-04-24 0 52.50 52.75 53.00 52.00 53.25 1,928,400 101,748,254 52.763 10.71 10.76 10.81 10.61 10.86 9,452,370 10.764 -0.47%
1998-04-23 0 52.75 52.50 52.75 52.50 53.50 2,189,730 115,902,450 52.930 10.76 10.71 10.76 10.71 10.91 10,733,322 10.798 -0.47%
1998-04-22 0 53.00 53.00 53.50 52.75 54.50 2,038,045 109,460,157 53.708 10.81 10.81 10.91 10.76 11.12 9,989,813 10.957 -1.40%
1998-04-21 0 53.75 53.75 54.00 53.50 55.00 2,552,860 138,261,374 54.159 10.97 10.97 11.02 10.91 11.22 12,513,263 11.049 -0.92%
1998-04-20 0 54.25 54.25 54.50 53.50 54.50 3,395,400 183,369,356 54.005 11.07 11.07 11.12 10.91 11.12 16,643,112 11.018 2.36%
1998-04-17 0 53.00 52.75 53.00 52.00 53.50 5,111,500 271,079,240 53.033 10.81 10.76 10.81 10.61 10.91 25,054,858 10.819 -2.30%
1998-04-16 0 54.25 54.25 54.50 53.75 54.75 5,002,500 271,669,635 54.307 11.07 11.07 11.12 10.97 11.17 24,520,577 11.079 -1.36%
1998-04-15 0 55.00 55.00 55.25 55.00 57.00 3,911,000 217,802,896 55.690 11.22 11.22 11.27 11.22 11.63 19,170,410 11.361 -2.65%
1998-04-14 0 56.50 56.25 56.50 55.25 57.00 6,896,000 387,049,426 56.127 11.53 11.48 11.53 11.27 11.63 33,801,878 11.451 2.26%
1998-04-09 0 55.25 55.00 55.50 53.75 55.50 4,869,610 266,139,513 54.653 11.27 11.22 11.32 10.97 11.32 23,869,195 11.150 0.45%
1998-04-08 0 55.00 54.75 55.25 52.00 55.25 6,870,400 370,225,959 53.887 11.22 11.17 11.27 10.61 11.27 33,676,396 10.994 5.77%
1998-04-07 0 52.00 52.00 52.25 51.50 52.75 3,773,500 196,398,822 52.047 10.61 10.61 10.66 10.51 10.76 18,496,431 10.618 0.48%
1998-04-03 0 51.75 51.75 52.00 51.25 52.50 4,729,000 244,091,570 51.616 10.56 10.56 10.61 10.46 10.71 23,179,971 10.530 -0.48%
1998-04-02 0 52.00 51.75 52.00 51.25 53.25 4,864,640 253,696,190 52.151 10.61 10.56 10.61 10.46 10.86 23,844,833 10.639 -1.42%
1998-04-01 0 52.75 52.75 53.00 52.50 55.00 5,345,120 285,684,551 53.448 10.76 10.76 10.81 10.71 11.22 26,199,985 10.904 -4.09%
1998-03-31 0 55.00 54.75 55.25 54.00 55.25 5,075,770 277,925,544 54.755 11.22 11.17 11.27 11.02 11.27 24,879,722 11.171 0.46%
1998-03-30 0 54.75 54.50 54.75 54.50 57.75 4,904,394 275,335,437 56.141 11.17 11.12 11.17 11.12 11.78 24,039,694 11.453 -3.52%
1998-03-27 0 56.75 56.50 57.25 56.25 58.00 3,834,100 219,100,250 57.145 11.58 11.53 11.68 11.48 11.83 18,793,472 11.658 0.00%
1998-03-26 0 56.75 56.50 56.75 56.00 57.75 6,811,000 387,123,078 56.838 11.58 11.53 11.58 11.42 11.78 33,385,237 11.596 -1.30%
1998-03-25 0 57.50 57.50 57.75 56.75 59.25 7,567,000 439,784,665 58.119 11.73 11.73 11.78 11.58 12.09 37,090,895 11.857 -0.86%
1998-03-24 0 58.00 58.00 58.25 56.00 58.25 8,214,860 472,857,168 57.561 11.83 11.83 11.88 11.42 11.88 40,266,488 11.743 2.20%
1998-03-23 0 56.75 56.50 56.75 55.50 57.25 8,473,900 478,639,527 56.484 11.58 11.53 11.58 11.32 11.68 41,536,215 11.523 1.34%
1998-03-20 0 56.00 56.00 56.25 54.75 56.75 12,858,360 717,931,436 55.834 11.42 11.42 11.48 11.17 11.58 63,027,367 11.391 3.70%
1998-03-19 0 54.00 53.50 54.00 52.50 54.50 6,741,920 360,574,634 53.482 11.02 10.91 11.02 10.71 11.12 33,046,630 10.911 3.35%
1998-03-18 0 52.25 52.00 52.25 51.00 53.25 5,547,650 289,909,701 52.258 10.66 10.61 10.66 10.40 10.86 27,192,719 10.661 -0.95%
1998-03-17 0 52.75 52.75 53.00 52.50 54.00 3,842,000 204,365,722 53.193 10.76 10.76 10.81 10.71 11.02 18,832,195 10.852 -0.47%
1998-03-16 0 53.00 52.75 53.00 51.50 53.00 4,397,300 231,074,248 52.549 10.81 10.76 10.81 10.51 10.81 21,554,089 10.721 1.92%
1998-03-13 0 52.00 52.00 52.25 51.00 52.25 4,412,500 228,475,589 51.779 10.61 10.61 10.66 10.40 10.66 21,628,595 10.564 0.97%
1998-03-12 0 51.50 51.50 51.75 50.50 54.00 4,483,800 236,796,764 52.812 10.51 10.51 10.56 10.30 11.02 21,978,083 10.774 -3.29%
1998-03-11 0 53.25 53.00 53.25 52.50 53.75 4,948,200 262,485,080 53.047 10.86 10.81 10.86 10.71 10.97 24,254,416 10.822 2.40%
1998-03-10 0 52.00 52.00 52.25 51.75 53.25 4,680,000 245,284,571 52.411 10.61 10.61 10.66 10.56 10.86 22,939,790 10.693 0.00%
1998-03-09 0 52.00 51.75 52.00 50.00 52.00 5,259,800 267,977,470 50.948 10.61 10.56 10.61 10.20 10.61 25,781,775 10.394 2.97%
1998-03-06 0 50.50 50.50 50.75 49.00 51.00 5,184,400 259,533,115 50.060 10.30 10.30 10.35 9.997 10.40 25,412,189 10.213 2.02%
1998-03-05 0 49.50 49.50 49.60 49.50 51.00 8,608,120 432,873,666 50.287 10.10 10.10 10.12 10.10 10.40 42,194,116 10.259 -5.26%
1998-03-04 0 52.25 52.00 52.25 51.75 53.50 5,357,300 280,486,110 52.356 10.66 10.61 10.66 10.56 10.91 26,259,687 10.681 -1.88%
1998-03-03 0 53.25 53.00 53.25 52.00 54.00 3,759,600 200,215,055 53.254 10.86 10.81 10.86 10.61 11.02 18,428,298 10.865 -0.47%
1998-03-02 0 53.50 53.75 54.00 53.50 55.50 10,015,000 547,604,583 54.678 10.91 10.97 11.02 10.91 11.32 49,090,170 11.155 -1.38%
1998-02-27 0 54.25 54.00 54.25 52.50 54.75 8,718,700 466,913,480 53.553 11.07 11.02 11.07 10.71 11.17 42,736,142 10.925 4.83%
1998-02-26 0 51.75 51.75 52.00 51.50 54.00 12,395,700 653,395,971 52.712 10.56 10.56 10.61 10.51 11.02 60,759,563 10.754 2.48%
1998-02-25 0 50.50 50.25 50.75 49.70 51.00 5,455,200 273,200,340 50.081 10.30 10.25 10.35 10.14 10.40 26,739,560 10.217 1.20%
1998-02-24 0 49.90 49.90 50.00 49.60 51.50 6,249,606 314,481,624 50.320 10.18 10.18 10.20 10.12 10.51 30,633,472 10.266 -2.63%
1998-02-23 0 51.25 51.00 51.25 51.00 53.00 4,326,268 224,008,122 51.779 10.46 10.40 10.46 10.40 10.81 21,205,914 10.563 0.49%
1998-02-20 0 51.00 50.50 50.75 49.20 52.00 4,995,000 251,600,332 50.370 10.40 10.30 10.35 10.04 10.61 24,483,814 10.276 0.99%
1998-02-19 0 50.50 50.50 50.75 50.50 55.50 11,021,500 581,191,592 52.733 10.30 10.30 10.35 10.30 11.32 54,023,695 10.758 -3.81%
1998-02-18 0 52.50 52.50 53.00 48.30 52.75 7,657,290 383,842,890 50.128 10.71 10.71 10.81 9.854 10.76 37,533,467 10.227 9.38%
1998-02-17 0 48.00 47.90 48.00 47.10 48.40 4,173,600 199,338,873 47.762 9.793 9.772 9.793 9.609 9.874 20,457,587 9.7440 1.69%
1998-02-16 0 47.20 47.20 47.30 45.70 48.10 8,530,950 397,641,727 46.612 9.629 9.629 9.650 9.323 9.813 41,815,855 9.5094 -2.88%
1998-02-13 0 48.60 48.60 48.70 48.50 51.00 8,130,200 402,546,036 49.512 9.915 9.915 9.935 9.895 10.40 39,851,513 10.101 -5.17%
1998-02-12 0 51.25 51.00 51.25 49.70 53.50 7,400,907 380,419,048 51.402 10.46 10.40 10.46 10.14 10.91 36,276,763 10.487 -3.76%
1998-02-11 0 53.25 53.00 53.25 52.50 55.25 15,309,600 822,952,159 53.754 10.86 10.81 10.86 10.71 11.27 75,042,523 10.966 2.90%
1998-02-10 0 51.75 51.75 52.00 49.50 52.25 11,812,422 599,478,018 50.750 10.56 10.56 10.61 10.10 10.66 57,900,530 10.354 2.48%
1998-02-09 0 50.50 50.25 50.50 48.00 51.00 9,868,600 491,835,866 49.838 10.30 10.25 10.30 9.793 10.40 48,372,566 10.168 5.43%
1998-02-06 0 47.90 47.80 48.00 47.70 49.00 6,651,500 320,741,749 48.221 9.772 9.752 9.793 9.731 9.997 32,603,421 9.8377 1.48%
1998-02-05 0 47.20 47.00 47.30 45.50 47.40 7,005,000 326,916,450 46.669 9.629 9.589 9.650 9.283 9.670 34,336,160 9.5211 1.94%
1998-02-04 0 46.30 46.30 46.40 46.30 48.80 13,585,890 647,667,904 47.672 9.446 9.446 9.466 9.446 9.956 66,593,475 9.7257 -4.14%
1998-02-03 0 48.30 48.30 48.60 47.00 50.50 14,374,738 693,694,798 48.258 9.854 9.854 9.915 9.589 10.30 70,460,143 9.8452 -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 9.997 9.915 9.997 8.977 10.18 185,132,609 9.4378 24.05%
1998-01-27 0 39.50 39.60 39.70 37.70 39.60 6,759,700 261,204,106 38.641 8.058 8.079 8.099 7.691 8.079 33,133,782 7.8833 4.77%
1998-01-26 0 37.70 37.60 37.80 37.50 39.00 11,984,000 455,999,148 38.051 7.691 7.671 7.712 7.650 7.956 58,741,547 7.7628 0.27%
1998-01-23 0 37.60 37.60 37.70 36.70 39.00 10,725,952 403,823,619 37.649 7.671 7.671 7.691 7.487 7.956 52,575,018 7.6809 -4.33%
1998-01-22 0 39.30 39.30 39.40 38.60 40.70 13,112,921 519,175,214 39.593 8.018 8.018 8.038 7.875 8.303 64,275,139 8.0774 -4.84%
1998-01-21 0 41.30 41.30 41.40 40.70 43.20 14,303,180 595,879,476 41.661 8.426 8.426 8.446 8.303 8.813 70,109,390 8.4993 -2.82%
1998-01-20 0 42.50 42.40 42.50 41.60 43.80 12,485,470 530,678,977 42.504 8.671 8.650 8.671 8.487 8.936 61,199,585 8.6713 0.47%
1998-01-19 0 42.30 42.30 42.40 40.40 42.90 17,206,412 722,813,750 42.008 8.630 8.630 8.650 8.242 8.752 84,340,059 8.5702 10.73%
1998-01-16 0 38.20 38.20 38.30 37.20 38.70 12,290,000 467,358,740 38.028 7.793 7.793 7.814 7.589 7.895 60,241,457 7.7581 3.52%
1998-01-15 0 36.90 37.00 37.20 36.00 38.60 19,421,400 729,041,964 37.538 7.528 7.548 7.589 7.344 7.875 95,197,187 7.6582 -5.14%
1998-01-14 0 38.90 38.90 39.00 37.20 39.20 16,865,168 643,606,256 38.162 7.936 7.936 7.956 7.589 7.997 82,667,395 7.7855 7.76%
1998-01-13 0 36.10 36.10 36.20 33.60 36.30 22,700,000 798,338,512 35.169 7.365 7.365 7.385 6.855 7.406 111,267,784 7.1749 7.44%
1998-01-12 0 33.60 33.60 33.70 32.90 34.70 24,853,320 837,489,882 33.697 6.855 6.855 6.875 6.712 7.079 121,822,637 6.8747 -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 7.712 7.712 7.732 7.630 8.058 128,023,473 7.8243 -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 8.324 8.344 8.365 7.875 8.895 145,777,463 8.2886 -6.42%
1998-01-07 0 43.60 43.60 43.70 43.30 47.60 15,960,000 716,603,504 44.900 8.895 8.895 8.915 8.834 9.711 78,230,566 9.1601 -8.60%
1998-01-06 0 47.70 47.70 47.80 47.10 48.50 10,197,590 488,608,479 47.914 9.731 9.731 9.752 9.609 9.895 49,985,165 9.7751 -2.65%
1998-01-05 0 49.00 49.00 49.10 48.80 51.00 5,444,897 270,063,673 49.599 9.997 9.997 10.02 9.956 10.40 26,689,058 10.119 -3.45%
1998-01-02 0 50.75 50.25 51.00 49.90 51.25 3,336,580 169,273,673 50.733 10.35 10.25 10.40 10.18 10.46 16,354,796 10.350 0.00%
1997-12-31 0 50.75 50.25 50.75 49.90 52.00 5,343,300 271,783,201 50.864 10.35 10.25 10.35 10.18 10.61 26,191,064 10.377 1.00%
1997-12-30 0 50.25 50.00 50.25 49.50 50.75 5,351,716 267,382,581 49.962 10.25 10.20 10.25 10.10 10.35 26,232,316 10.193 3.18%
1997-12-29 0 48.70 48.60 48.90 47.50 49.20 5,298,600 257,828,550 48.660 9.935 9.915 9.976 9.691 10.04 25,971,960 9.9272 1.88%
1997-12-24 0 47.80 47.80 47.90 47.40 48.00 2,304,000 110,261,617 47.857 9.752 9.752 9.772 9.670 9.793 11,293,435 9.7633 -0.21%
1997-12-23 0 47.90 47.90 48.00 47.30 48.80 6,253,200 300,095,069 47.991 9.772 9.772 9.793 9.650 9.956 30,651,089 9.7907 -0.21%
1997-12-22 0 48.00 48.00 48.10 47.40 49.30 4,871,388 235,547,839 48.353 9.793 9.793 9.813 9.670 10.06 23,877,910 9.8647 -2.64%
1997-12-19 0 49.30 49.20 49.30 48.80 49.70 6,729,700 331,644,330 49.281 10.06 10.04 10.06 9.956 10.14 32,986,732 10.054 -2.38%
1997-12-18 0 50.50 50.50 50.75 50.00 51.00 3,521,100 177,419,450 50.388 10.30 10.30 10.35 10.20 10.40 17,259,251 10.280 -0.49%
1997-12-17 0 50.75 50.50 50.75 49.30 51.00 5,200,666 261,382,096 50.259 10.35 10.30 10.35 10.06 10.40 25,491,920 10.254 4.64%
1997-12-16 0 48.50 48.50 48.60 48.30 50.00 5,022,500 246,316,710 49.043 9.895 9.895 9.915 9.854 10.20 24,618,610 10.005 -2.22%
1997-12-15 0 49.60 49.50 49.60 49.40 50.75 7,046,500 351,247,038 49.847 10.12 10.10 10.12 10.08 10.35 34,539,579 10.169 -2.27%
1997-12-12 0 50.75 50.75 51.00 49.00 51.00 10,692,651 533,307,546 49.876 10.35 10.35 10.40 9.997 10.40 52,411,788 10.175 0.00%
1997-12-11 0 50.75 50.50 50.75 49.50 51.50 12,091,900 608,873,975 50.354 10.35 10.30 10.35 10.10 10.51 59,270,437 10.273 -4.25%
1997-12-10 0 53.00 53.25 53.50 52.75 54.75 6,024,600 325,310,965 53.997 10.81 10.86 10.91 10.76 11.17 29,530,568 11.016 -4.50%
1997-12-09 0 55.50 55.00 56.00 55.25 57.00 4,109,700 230,874,408 56.178 11.32 11.22 11.42 11.27 11.63 20,144,371 11.461 -3.06%
1997-12-08 0 57.25 57.00 57.25 56.75 58.25 4,374,333 252,025,464 57.615 11.68 11.63 11.68 11.58 11.88 21,441,513 11.754 0.00%
1997-12-05 0 57.25 57.00 57.25 56.50 58.00 4,346,660 248,347,266 57.135 11.68 11.63 11.68 11.53 11.83 21,305,869 11.656 0.00%
1997-12-04 0 57.25 57.00 57.25 55.75 58.00 6,045,600 345,947,595 57.223 11.68 11.63 11.68 11.37 11.83 29,633,503 11.674 1.78%
1997-12-03 0 56.25 56.00 56.50 54.75 57.00 4,655,400 261,164,108 56.099 11.48 11.42 11.53 11.17 11.63 22,819,209 11.445 0.45%
1997-12-02 0 56.00 55.50 56.25 55.50 57.00 11,479,720 646,149,077 56.286 11.42 11.32 11.48 11.32 11.63 56,269,736 11.483 1.36%
1997-12-01 0 55.25 55.00 55.25 54.25 55.50 5,158,488 283,349,356 54.929 11.27 11.22 11.27 11.07 11.32 25,285,178 11.206 1.38%
1997-11-28 0 54.50 54.25 54.50 52.25 55.00 7,675,480 415,577,398 54.144 11.12 11.07 11.12 10.66 11.22 37,622,628 11.046 -1.36%
1997-11-27 0 55.25 55.25 55.50 53.25 55.75 8,941,330 491,170,885 54.933 11.27 11.27 11.32 10.86 11.37 43,827,400 11.207 0.45%
1997-11-26 0 55.00 54.75 55.00 53.75 55.50 7,868,200 430,343,264 54.694 11.22 11.17 11.22 10.97 11.32 38,567,277 11.158 3.77%
1997-11-25 0 53.00 52.75 53.00 52.00 54.00 6,526,500 347,188,512 53.197 10.81 10.76 10.81 10.61 11.02 31,990,713 10.853 -2.30%
1997-11-24 0 54.25 54.00 54.25 53.25 55.00 7,734,000 417,933,649 54.038 11.07 11.02 11.07 10.86 11.22 37,909,473 11.025 1.40%
1997-11-21 0 53.50 53.25 53.50 51.75 54.00 11,385,000 600,683,916 52.761 10.91 10.86 10.91 10.56 11.02 55,805,450 10.764 6.47%
1997-11-20 0 50.25 50.25 50.50 49.60 52.00 5,927,000 298,732,719 50.402 10.25 10.25 10.30 10.12 10.61 29,052,166 10.283 -0.50%
1997-11-19 0 50.50 50.00 50.50 49.00 50.50 7,215,432 358,356,422 49.665 10.30 10.20 10.30 9.997 10.30 35,367,627 10.132 -0.49%
1997-11-18 0 50.75 50.00 50.75 50.25 53.00 6,807,547 348,675,814 51.219 10.35 10.20 10.35 10.25 10.81 33,368,312 10.449 -2.40%
1997-11-17 0 52.00 51.50 51.75 50.75 53.00 9,129,760 475,561,189 52.089 10.61 10.51 10.56 10.35 10.81 44,751,021 10.627 5.05%
1997-11-14 0 49.50 49.40 49.50 47.60 49.70 9,587,295 467,285,024 48.740 10.10 10.08 10.10 9.711 10.14 46,993,704 9.9436 4.65%
1997-11-13 0 47.30 47.10 47.20 46.10 48.80 12,405,900 584,987,961 47.154 9.650 9.609 9.629 9.405 9.956 60,809,560 9.6200 -0.21%
1997-11-12 0 47.40 47.40 47.50 47.00 49.00 8,894,500 426,184,221 47.915 9.670 9.670 9.691 9.589 9.997 43,597,855 9.7753 -3.27%
1997-11-11 0 49.00 48.70 49.00 48.80 50.75 10,872,600 541,118,650 49.769 9.997 9.935 9.997 9.956 10.35 53,293,838 10.153 -0.20%
1997-11-10 0 49.10 49.00 49.20 48.50 51.00 14,304,000 711,722,173 49.757 10.02 9.997 10.04 9.895 10.40 70,113,409 10.151 -3.25%
1997-11-07 0 50.75 50.50 50.75 49.00 51.75 17,470,585 882,281,243 50.501 10.35 10.30 10.35 9.997 10.56 85,634,946 10.303 -2.40%
1997-11-06 0 52.00 51.75 52.00 51.50 55.00 9,479,000 498,633,174 52.604 10.61 10.56 10.61 10.51 11.22 46,462,878 10.732 -2.80%
1997-11-05 0 53.50 53.50 53.75 52.00 55.25 8,639,500 463,030,441 53.595 10.91 10.91 10.97 10.61 11.27 42,347,931 10.934 -0.93%
1997-11-04 0 54.00 53.75 54.00 53.25 61.00 15,546,000 889,675,523 57.229 11.02 10.97 11.02 10.86 12.44 76,201,276 11.675 -6.49%
1997-11-03 0 57.75 57.50 57.75 54.00 58.25 15,952,760 909,978,120 57.042 11.78 11.73 11.78 11.02 11.88 78,195,078 11.637 7.44%
1997-10-31 0 53.75 53.75 54.00 51.50 57.00 15,280,500 826,581,521 54.094 10.97 10.97 11.02 10.51 11.63 74,899,885 11.036 -0.92%
1997-10-30 0 54.25 54.00 54.25 51.75 55.00 15,868,290 843,911,774 53.182 11.07 11.02 11.07 10.56 11.22 77,781,034 10.850 -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 11.27 11.27 11.32 10.61 11.83 108,932,141 11.029 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 9.568 9.548 9.568 9.017 10.08 187,148,443 9.5466 -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 10.61 10.56 10.61 10.30 11.22 152,528,712 10.603 -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 11.22 11.17 11.22 9.997 11.27 165,404,542 10.780 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 10.25 10.20 10.25 9.772 11.32 215,731,568 10.514 -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 11.83 11.83 11.88 11.83 13.46 127,357,822 12.695 -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 13.41 13.46 13.52 13.21 14.54 134,914,233 13.551 -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 14.33 14.33 14.38 14.28 15.30 75,502,789 14.658 -7.57%
1997-10-17 0 76.00 76.00 76.25 73.75 77.25 7,171,655 539,492,715 75.226 15.50 15.50 15.56 15.05 15.76 35,153,047 15.347 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 15.50 15.45 15.50 15.10 15.71 79,655,970 15.409 -2.25%
1997-10-15 0 77.75 78.00 78.25 77.00 81.00 12,373,900 970,042,453 78.394 15.86 15.91 15.96 15.71 16.52 60,652,706 15.993 -4.31%
1997-10-14 0 81.25 81.00 81.25 80.50 83.75 4,413,000 362,312,954 82.101 16.58 16.52 16.58 16.42 17.09 21,631,045 16.750 -2.11%
1997-10-13 0 83.00 82.50 82.75 81.25 83.00 5,175,332 424,667,516 82.056 16.93 16.83 16.88 16.58 16.93 25,367,741 16.740 -0.30%
1997-10-09 0 83.25 82.75 83.00 81.75 84.25 6,204,222 514,125,841 82.867 16.98 16.88 16.93 16.68 17.19 30,411,015 16.906 -1.32%
1997-10-08 0 84.75 84.75 85.00 83.75 86.00 4,146,080 351,994,698 84.898 17.21 17.21 17.26 17.01 17.46 20,416,646 17.241 0.30%
1997-10-07 0 84.50 84.25 84.50 82.25 85.00 6,837,000 569,684,525 83.324 17.16 17.11 17.16 16.70 17.26 33,667,611 16.921 1.81%
1997-10-06 0 83.00 82.75 83.25 82.75 87.50 4,796,000 411,755,328 85.854 16.86 16.80 16.91 16.80 17.77 23,617,063 17.435 -4.32%
1997-10-03 0 86.75 86.75 87.00 86.00 87.25 5,064,000 438,209,056 86.534 17.62 17.62 17.67 17.46 17.72 24,936,782 17.573 -0.29%
1997-09-30 0 87.00 87.00 87.25 85.25 87.25 5,170,000 446,750,657 86.412 17.67 17.67 17.72 17.31 17.72 25,458,761 17.548 1.16%
1997-09-29 0 86.00 85.75 86.00 84.25 86.25 4,133,000 353,662,606 85.570 17.46 17.41 17.46 17.11 17.52 20,352,236 17.377 1.18%
1997-09-26 0 85.00 85.00 85.25 84.50 86.25 3,142,000 268,874,575 85.574 17.26 17.26 17.31 17.16 17.52 15,472,230 17.378 -1.16%
1997-09-25 0 86.00 85.75 86.00 82.00 86.00 4,705,200 398,496,826 84.693 17.46 17.41 17.46 16.65 17.46 23,169,935 17.199 2.38%
1997-09-24 0 84.00 84.00 84.25 82.75 84.25 3,136,900 262,188,443 83.582 17.06 17.06 17.11 16.80 17.11 15,447,115 16.973 1.20%
1997-09-23 0 83.00 83.00 83.25 81.50 83.75 4,124,000 341,245,957 82.746 16.86 16.86 16.91 16.55 17.01 20,307,917 16.804 0.00%
1997-09-22 0 83.00 82.75 83.00 82.00 83.75 4,240,000 351,767,780 82.964 16.86 16.80 16.86 16.65 17.01 20,879,139 16.848 -1.78%
1997-09-19 0 84.50 84.25 84.50 83.75 85.50 4,112,700 346,864,407 84.340 17.16 17.11 17.16 17.01 17.36 20,252,272 17.127 -0.59%
1997-09-18 0 85.00 83.50 83.75 81.00 86.00 7,334,030 603,825,006 82.332 17.26 16.96 17.01 16.45 17.46 36,115,148 16.719 1.49%
1997-09-16 0 83.75 83.50 84.00 83.25 85.25 4,069,000 342,086,887 84.071 17.01 16.96 17.06 16.91 17.31 20,037,079 17.073 -2.05%
1997-09-15 0 85.50 85.00 85.25 85.00 86.50 4,134,300 354,541,589 85.756 17.36 17.26 17.31 17.26 17.57 20,358,637 17.415 1.18%
1997-09-12 0 84.50 84.25 84.75 82.00 84.50 5,807,500 483,188,595 83.201 17.16 17.11 17.21 16.65 17.16 28,598,018 16.896 1.20%
1997-09-11 0 83.50 83.25 83.50 83.00 85.50 7,648,000 642,250,972 83.976 16.96 16.91 16.96 16.86 17.36 37,661,239 17.053 -4.02%
1997-09-10 0 87.00 87.00 87.25 86.00 87.25 7,854,120 679,555,193 86.522 17.67 17.67 17.72 17.46 17.72 38,676,240 17.570 0.00%
1997-09-09 0 87.00 86.75 87.00 85.25 87.25 4,726,500 406,855,740 86.080 17.67 17.62 17.67 17.31 17.72 23,274,823 17.481 2.05%
1997-09-08 0 85.25 85.25 85.50 84.00 86.00 5,190,000 440,212,165 84.819 17.31 17.31 17.36 17.06 17.46 25,557,247 17.225 1.19%
1997-09-05 0 84.25 84.50 84.75 82.00 84.75 8,046,500 670,610,574 83.342 17.11 17.16 17.21 16.65 17.21 39,623,582 16.925 2.74%
1997-09-04 0 82.00 81.75 82.00 81.50 84.75 8,201,653 679,684,343 82.872 16.65 16.60 16.65 16.55 17.21 40,387,606 16.829 -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 17.26 17.26 17.31 16.80 17.36 72,050,263 17.084 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 16.40 16.35 16.40 15.38 16.60 75,414,365 16.100 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 15.94 15.89 15.94 15.64 16.86 87,886,893 16.374 -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 16.65 16.65 16.70 16.25 17.01 152,017,364 16.755 -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 17.72 17.77 17.82 17.57 18.73 63,289,889 18.036 -5.42%
1997-08-27 0 92.25 91.75 92.00 89.00 92.25 6,459,100 584,044,897 90.422 18.73 18.63 18.68 18.07 18.73 31,806,708 18.362 0.82%
1997-08-26 0 91.50 91.25 91.50 89.75 92.50 3,999,000 363,896,002 90.997 18.58 18.53 18.58 18.23 18.78 19,692,376 18.479 1.95%
1997-08-25 0 89.75 89.75 90.00 86.25 89.75 3,940,510 346,163,621 87.847 18.23 18.23 18.28 17.52 18.23 19,404,352 17.839 2.57%
1997-08-22 0 87.50 87.25 87.75 85.50 88.50 7,109,980 621,404,494 87.399 17.77 17.72 17.82 17.36 17.97 35,011,853 17.748 -1.41%
1997-08-21 0 88.75 88.50 88.75 88.50 92.00 5,183,593 467,407,150 90.170 18.02 17.97 18.02 17.97 18.68 25,525,697 18.311 -0.84%
1997-08-20 0 89.50 89.00 89.50 87.75 90.00 7,870,873 700,147,818 88.954 18.18 18.07 18.18 17.82 18.28 38,758,738 18.064 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 17.72 17.67 17.72 17.57 18.38 73,919,621 18.000 -5.16%
1997-08-15 0 92.00 92.00 92.25 91.25 95.25 7,230,000 672,961,550 93.079 18.68 18.68 18.73 18.53 19.34 35,602,871 18.902 -2.39%
1997-08-14 0 94.25 94.25 94.75 92.75 94.75 3,479,500 325,832,738 93.644 19.14 19.14 19.24 18.84 19.24 17,134,189 19.017 1.34%
1997-08-13 0 93.00 93.00 93.25 91.00 93.25 3,798,000 349,426,587 92.003 18.89 18.89 18.94 18.48 18.94 18,702,587 18.683 0.81%
1997-08-12 0 92.25 92.00 92.25 92.00 94.50 4,005,000 371,870,300 92.852 18.73 18.68 18.73 18.68 19.19 19,721,922 18.856 -1.60%
1997-08-11 0 93.75 93.50 93.75 92.50 95.50 7,686,200 721,408,372 93.858 19.04 18.99 19.04 18.78 19.39 37,849,348 19.060 -2.60%
1997-08-08 0 96.25 96.00 96.25 94.75 96.50 6,042,000 577,893,014 95.646 19.55 19.50 19.55 19.24 19.60 29,752,772 19.423 -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 19.65 19.60 19.65 18.89 19.90 57,572,747 19.456 5.16%
1997-08-06 0 92.00 91.75 92.00 88.00 92.25 7,528,500 685,707,130 91.082 18.68 18.63 18.68 17.87 18.73 37,072,782 18.496 5.14%
1997-08-05 0 87.50 87.25 87.50 87.00 88.75 7,456,800 654,227,107 87.736 17.77 17.72 17.77 17.67 18.02 36,719,708 17.817 0.00%
1997-08-04 0 87.50 87.50 87.75 86.75 88.50 6,532,962 571,442,923 87.471 17.77 17.77 17.82 17.62 17.97 32,170,429 17.763 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 17.72 17.72 17.77 17.46 17.92 65,951,023 17.709 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 17.46 17.41 17.46 16.65 17.57 97,220,995 17.173 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 16.40 16.40 16.45 15.94 16.45 76,017,644 16.314 3.53%
1997-07-29 0 78.00 78.00 78.25 76.50 78.25 5,250,000 407,272,626 77.576 15.84 15.84 15.89 15.54 15.89 25,852,707 15.754 1.96%
1997-07-28 0 76.50 76.25 76.50 76.00 76.75 3,675,000 280,402,622 76.300 15.54 15.48 15.54 15.43 15.59 18,096,895 15.495 0.99%
1997-07-25 0 75.75 75.50 75.75 75.25 76.75 4,372,460 332,674,047 76.084 15.38 15.33 15.38 15.28 15.59 21,531,415 15.451 0.66%
1997-07-24 0 75.25 75.00 75.25 75.00 76.75 4,851,340 366,616,670 75.570 15.28 15.23 15.28 15.23 15.59 23,889,575 15.346 0.67%
1997-07-23 0 74.75 74.50 74.75 73.75 75.00 3,923,000 291,428,208 74.287 15.18 15.13 15.18 14.98 15.23 19,318,127 15.086 1.70%
1997-07-22 0 73.50 73.25 73.50 73.00 74.50 3,664,200 270,111,010 73.716 14.93 14.88 14.93 14.82 15.13 18,043,712 14.970 -1.34%
1997-07-21 0 74.50 74.25 74.50 73.75 75.00 4,072,750 303,251,772 74.459 15.13 15.08 15.13 14.98 15.23 20,055,545 15.121 0.00%
1997-07-18 0 74.50 74.50 74.75 74.50 75.75 3,980,700 299,141,822 75.148 15.13 15.13 15.18 15.13 15.38 19,602,261 15.261 -1.32%
1997-07-17 0 75.50 75.50 75.75 74.50 76.75 5,178,694 391,889,001 75.673 15.33 15.33 15.38 15.13 15.59 25,501,573 15.367 0.00%
1997-07-16 0 75.50 75.00 75.50 74.75 77.00 7,747,000 584,789,007 75.486 15.33 15.23 15.33 15.18 15.64 38,148,747 15.329 -1.63%
1997-07-15 0 76.75 76.50 76.75 76.00 77.50 4,306,100 330,091,267 76.657 15.59 15.54 15.59 15.43 15.74 21,204,636 15.567 -0.97%
1997-07-14 0 77.50 77.00 77.25 76.50 78.25 6,710,612 520,193,369 77.518 15.74 15.64 15.69 15.54 15.89 33,045,235 15.742 0.00%
1997-07-11 0 77.50 77.50 77.75 75.75 78.00 7,138,330 547,346,612 76.677 15.74 15.74 15.79 15.38 15.84 35,151,458 15.571 2.31%
1997-07-10 0 75.75 75.75 76.00 74.00 76.00 6,051,000 453,165,454 74.891 15.38 15.38 15.43 15.03 15.43 29,797,091 15.208 1.34%
1997-07-09 0 74.75 74.50 74.75 73.25 75.50 8,085,000 602,105,343 74.472 15.18 15.13 15.18 14.88 15.33 39,813,169 15.123 2.40%
1997-07-08 0 73.00 72.75 73.00 71.50 73.75 4,990,000 361,909,230 72.527 14.82 14.77 14.82 14.52 14.98 24,572,382 14.728 1.74%
1997-07-07 0 71.75 71.75 72.00 71.00 73.25 5,090,000 368,390,298 72.375 14.57 14.57 14.62 14.42 14.88 25,064,815 14.698 0.00%
1997-07-04 0 71.75 71.75 72.00 71.00 74.50 8,970,000 649,091,653 72.363 14.57 14.57 14.62 14.42 15.13 44,171,196 14.695 -2.71%
1997-07-03 0 73.75 73.50 73.75 73.00 76.50 6,255,411 466,393,690 74.558 14.98 14.93 14.98 14.82 15.54 30,803,678 15.141 -3.59%
1997-06-27 0 76.50 76.50 76.75 75.75 77.25 4,331,800 331,966,916 76.635 15.54 15.54 15.59 15.38 15.69 21,331,192 15.563 -0.65%
1997-06-26 0 77.00 76.75 77.00 76.50 78.00 3,702,948 286,124,916 77.269 15.64 15.59 15.64 15.54 15.84 18,234,520 15.691 0.33%
1997-06-25 0 76.75 76.75 77.00 76.75 79.00 4,462,800 346,239,197 77.583 15.59 15.59 15.64 15.59 16.04 21,976,278 15.755 0.00%
1997-06-24 0 76.75 76.50 76.75 76.00 78.00 4,778,500 367,925,350 76.996 15.59 15.54 15.59 15.43 15.84 23,530,888 15.636 -0.97%
1997-06-23 0 77.50 77.25 77.50 77.00 79.25 8,570,100 666,920,489 77.819 15.74 15.69 15.74 15.64 16.09 42,201,959 15.803 -0.64%
1997-06-20 0 78.00 77.75 78.00 75.25 78.00 7,572,500 577,897,925 76.315 15.84 15.79 15.84 15.28 15.84 37,289,452 15.498 4.70%
1997-06-19 0 74.50 74.50 74.75 72.25 75.00 5,822,900 430,316,853 73.901 15.13 15.13 15.18 14.67 15.23 28,673,853 15.007 2.05%
1997-06-18 0 73.00 72.75 73.00 71.50 73.50 6,389,955 462,023,310 72.305 14.82 14.77 14.82 14.52 14.93 31,466,216 14.683 -1.35%
1997-06-17 0 74.00 73.50 74.00 73.25 75.00 3,704,932 274,153,474 73.997 15.03 14.93 15.03 14.88 15.23 18,244,290 15.027 0.34%
1997-06-16 0 73.75 73.75 74.00 72.00 74.00 4,699,000 342,824,489 72.957 14.98 14.98 15.03 14.62 15.03 23,139,404 14.816 1.72%
1997-06-13 0 72.50 72.50 72.75 70.75 73.50 5,803,150 419,475,857 72.284 14.72 14.72 14.77 14.37 14.93 28,576,597 14.679 0.69%
1997-06-12 0 72.00 71.75 72.00 71.75 74.00 8,620,210 627,519,713 72.796 14.62 14.57 14.62 14.57 15.03 42,448,717 14.783 -2.70%
1997-06-11 0 74.00 73.75 74.50 73.00 75.75 6,858,000 508,627,311 74.166 15.03 14.98 15.13 14.82 15.38 33,771,022 15.061 -1.33%
1997-06-10 0 75.00 74.75 75.00 74.00 78.50 8,487,940 641,657,722 75.596 15.23 15.18 15.23 15.03 15.94 41,797,376 15.352 -1.64%
1997-06-06 0 76.25 76.25 76.50 76.00 79.00 7,613,000 590,453,120 77.559 15.48 15.48 15.54 15.43 16.04 37,488,887 15.750 -3.48%
1997-06-05 0 79.00 78.75 79.00 78.50 80.00 4,530,000 359,105,254 79.273 16.04 15.99 16.04 15.94 16.25 22,307,193 16.098 -0.63%
1997-06-04 0 79.50 79.25 79.50 78.25 80.00 6,798,000 538,390,450 79.198 16.14 16.09 16.14 15.89 16.25 33,475,562 16.083 2.25%
1997-06-03 0 77.75 77.75 78.00 76.50 80.75 9,280,300 729,450,749 78.602 15.79 15.79 15.84 15.54 16.40 45,699,214 15.962 -3.12%
1997-06-02 0 80.25 80.00 80.25 79.00 80.75 8,072,720 645,290,807 79.935 16.30 16.25 16.30 16.04 16.40 39,752,698 16.233 1.26%
1997-05-30 0 79.25 79.25 79.50 77.00 79.50 4,660,700 364,636,619 78.236 16.09 16.09 16.14 15.64 16.14 22,950,802 15.888 1.60%
1997-05-29 0 78.00 78.00 78.25 77.50 79.50 4,414,500 345,661,060 78.301 15.84 15.84 15.89 15.74 16.14 21,738,433 15.901 -1.27%
1997-05-28 0 79.00 78.50 78.75 78.75 79.75 5,125,000 405,729,430 79.167 16.04 15.94 15.99 15.99 16.20 25,237,166 16.077 0.00%
1997-05-27 0 79.00 78.75 79.00 78.75 80.25 6,149,000 489,316,940 79.577 16.04 15.99 16.04 15.99 16.30 30,279,675 16.160 -1.25%
1997-05-26 0 80.00 79.75 80.00 77.75 80.00 8,228,404 651,078,154 79.126 16.25 16.20 16.25 15.79 16.25 40,519,337 16.068 3.90%
1997-05-23 0 77.00 76.75 77.00 76.00 77.75 3,341,000 257,782,428 77.157 15.64 15.59 15.64 15.43 15.79 16,452,170 15.669 0.00%
1997-05-22 0 77.00 77.00 77.25 76.75 78.75 3,819,000 296,956,914 77.758 15.64 15.64 15.69 15.59 15.99 18,805,998 15.791 -1.91%
1997-05-21 0 78.50 78.50 78.75 78.50 81.00 5,762,290 457,087,165 79.324 15.94 15.94 15.99 15.94 16.45 28,375,389 16.109 -0.63%
1997-05-20 0 79.00 78.75 79.00 77.00 79.75 8,035,736 631,354,507 78.568 16.04 15.99 16.04 15.64 16.20 39,570,577 15.955 1.35%
1997-05-19 0 79.00 78.75 79.00 76.50 79.25 7,856,000 615,397,940 78.335 15.83 15.78 15.83 15.33 15.88 39,206,599 15.696 2.27%
1997-05-16 0 77.25 76.75 77.25 76.25 78.50 8,539,620 659,819,056 77.266 15.48 15.38 15.48 15.28 15.73 42,618,311 15.482 0.98%
1997-05-15 0 76.50 76.00 76.50 75.50 77.00 8,948,400 684,533,000 76.498 15.33 15.23 15.33 15.13 15.43 44,658,392 15.328 0.33%
1997-05-14 0 76.25 76.00 76.25 74.00 76.25 5,590,000 421,488,825 75.401 15.28 15.23 15.28 14.83 15.28 27,897,771 15.108 2.01%
1997-05-13 0 74.75 74.75 75.00 74.25 75.25 3,338,200 249,471,445 74.732 14.98 14.98 15.03 14.88 15.08 16,659,810 14.974 0.00%
1997-05-12 0 74.75 74.50 74.75 74.50 75.50 5,452,430 407,755,304 74.784 14.98 14.93 14.98 14.93 15.13 27,211,206 14.985 0.34%
1997-05-09 0 74.50 74.25 74.50 74.25 75.25 7,286,480 543,395,888 74.576 14.93 14.88 14.93 14.88 15.08 36,364,320 14.943 1.02%
1997-05-08 0 73.75 73.25 73.50 72.00 73.75 3,447,602 251,171,428 72.854 14.78 14.68 14.73 14.43 14.78 17,205,798 14.598 0.34%
1997-05-07 0 73.50 73.25 73.50 72.00 73.75 3,364,000 246,477,980 73.269 14.73 14.68 14.73 14.43 14.78 16,788,569 14.681 0.68%
1997-05-06 0 73.00 72.75 73.25 72.75 75.25 8,534,640 632,066,141 74.059 14.63 14.58 14.68 14.58 15.08 42,593,458 14.840 -0.68%
1997-05-05 0 73.50 73.75 74.00 72.00 73.75 8,661,920 632,943,311 73.072 14.73 14.78 14.83 14.43 14.78 43,228,669 14.642 3.89%
1997-05-02 0 70.75 70.75 71.00 69.25 71.50 5,868,308 414,261,202 70.593 14.18 14.18 14.23 13.88 14.33 29,286,710 14.145 1.80%
1997-05-01 0 69.50 69.50 69.75 68.00 69.75 4,398,000 303,863,012 69.091 13.93 13.93 13.98 13.63 13.98 21,948,908 13.844 2.21%
1997-04-30 0 68.00 68.00 68.25 67.75 68.75 4,603,000 313,520,000 68.112 13.63 13.63 13.68 13.58 13.78 22,971,992 13.648 2.64%
1997-04-29 0 66.25 66.25 66.50 66.25 68.00 3,683,000 246,710,376 66.986 13.27 13.27 13.32 13.27 13.63 18,380,588 13.422 -1.12%
1997-04-28 0 67.00 66.75 67.00 66.75 67.50 2,701,000 181,423,056 67.169 13.43 13.37 13.43 13.37 13.53 13,479,764 13.459 -1.11%
1997-04-25 0 67.75 67.50 67.75 67.50 69.00 4,245,030 288,681,045 68.004 13.58 13.53 13.58 13.53 13.83 21,185,487 13.626 -1.09%
1997-04-24 0 68.50 68.25 68.50 67.25 68.50 4,385,900 297,633,498 67.861 13.73 13.68 13.73 13.48 13.73 21,888,521 13.598 0.00%
1997-04-23 0 68.50 68.50 68.75 68.25 69.75 4,063,000 279,921,250 68.895 13.73 13.73 13.78 13.68 13.98 20,277,038 13.805 0.74%
1997-04-22 0 68.00 67.75 68.25 67.75 68.75 3,334,000 226,895,043 68.055 13.63 13.58 13.68 13.58 13.78 16,638,849 13.636 -0.37%
1997-04-21 0 68.25 68.25 68.50 67.50 69.25 4,528,800 309,994,030 68.449 13.68 13.68 13.73 13.53 13.88 22,601,686 13.716 1.49%
1997-04-18 0 67.25 67.00 67.25 66.25 67.25 2,415,220 161,400,279 66.826 13.48 13.43 13.48 13.27 13.48 12,053,534 13.390 1.13%
1997-04-17 0 66.50 66.25 66.50 66.25 67.25 4,673,176 311,856,561 66.733 13.32 13.27 13.32 13.27 13.48 23,322,217 13.372 -0.37%
1997-04-16 0 66.75 66.50 66.75 66.00 66.75 8,666,960 575,022,735 66.347 13.37 13.32 13.37 13.22 13.37 43,253,821 13.294 3.49%
1997-04-15 0 64.50 64.50 64.75 64.50 65.00 3,997,680 258,760,370 64.728 12.92 12.92 12.97 12.92 13.02 19,951,048 12.970 0.39%
1997-04-14 0 64.25 64.00 64.25 63.50 65.00 5,320,000 341,596,176 64.210 12.87 12.82 12.87 12.72 13.02 26,550,293 12.866 -1.91%
1997-04-11 0 65.50 65.25 65.50 64.50 65.50 4,862,615 316,114,075 65.009 13.12 13.07 13.12 12.92 13.12 24,267,642 13.026 1.16%
1997-04-10 0 64.75 64.50 64.75 64.00 64.75 3,325,000 214,207,929 64.423 12.97 12.92 12.97 12.82 12.97 16,593,933 12.909 0.00%
1997-04-09 0 64.75 64.75 65.00 64.25 65.50 5,483,000 354,990,146 64.744 12.97 12.97 13.02 12.87 13.12 27,363,770 12.973 -0.38%
1997-04-08 0 65.00 64.75 65.00 64.00 65.25 5,542,860 358,166,176 64.618 13.02 12.97 13.02 12.82 13.07 27,662,511 12.948 0.39%
1997-04-07 0 64.75 64.50 64.75 64.50 65.50 4,470,000 290,309,214 64.946 12.97 12.92 12.97 12.92 13.12 22,308,235 13.014 0.39%
1997-04-04 0 64.50 64.25 64.50 63.75 64.50 5,431,000 348,046,822 64.085 12.92 12.87 12.92 12.77 12.92 27,104,256 12.841 1.57%
1997-04-03 0 63.50 63.50 63.75 62.75 65.00 7,425,000 475,773,211 64.077 12.72 12.72 12.77 12.57 13.02 37,055,626 12.839 -1.17%
1997-04-02 0 64.25 64.00 64.25 63.75 65.00 6,366,300 409,566,880 64.334 12.87 12.82 12.87 12.77 13.02 31,772,017 12.891 0.78%
1997-04-01 0 63.75 63.50 63.75 63.50 66.25 12,341,800 798,560,328 64.704 12.77 12.72 12.77 12.72 13.27 61,593,686 12.965 -6.59%
1997-03-27 0 68.25 68.00 68.25 67.50 70.50 6,638,200 454,515,898 68.470 13.68 13.63 13.68 13.53 14.13 33,128,977 13.720 -3.19%
1997-03-26 0 70.50 70.25 70.50 69.50 71.00 3,850,000 270,736,020 70.321 14.13 14.08 14.13 13.93 14.23 19,214,028 14.091 0.71%
1997-03-25 0 70.00 70.00 70.25 70.00 72.50 6,265,000 446,702,391 71.301 14.03 14.03 14.08 14.03 14.53 31,266,464 14.287 -1.06%
1997-03-24 0 70.75 70.75 71.00 68.50 71.25 5,644,500 396,645,341 70.271 14.18 14.18 14.23 13.73 14.28 28,169,761 14.081 3.28%
1997-03-21 0 68.50 68.25 68.50 65.50 69.00 6,274,750 423,411,627 67.479 13.73 13.68 13.73 13.12 13.83 31,315,123 13.521 1.86%
1997-03-20 0 67.25 67.00 67.25 67.25 69.75 5,013,600 342,975,274 68.409 13.48 13.43 13.48 13.48 13.98 25,021,156 13.707 -2.18%
1997-03-19 0 68.75 68.50 68.75 68.50 69.75 4,773,877 330,223,564 69.173 13.78 13.73 13.78 13.73 13.98 23,824,781 13.861 -1.79%
1997-03-18 0 70.00 69.75 70.25 69.25 70.50 2,864,600 200,615,732 70.033 14.03 13.98 14.08 13.88 14.13 14,296,235 14.033 -0.71%
1997-03-17 0 70.50 70.25 70.50 69.50 70.75 5,050,380 354,552,730 70.203 14.13 14.08 14.13 13.93 14.18 25,204,712 14.067 2.17%
1997-03-14 0 69.00 69.00 69.25 67.50 69.50 9,777,140 672,281,886 68.761 13.83 13.83 13.88 13.53 13.93 48,794,349 13.778 -2.13%
1997-03-13 0 70.50 70.50 70.75 70.00 71.50 9,193,000 649,226,470 70.622 14.13 14.13 14.18 14.03 14.33 45,879,106 14.151 -1.74%
1997-03-12 0 71.75 71.50 71.75 70.75 73.00 8,221,600 590,088,582 71.773 14.38 14.33 14.38 14.18 14.63 41,031,183 14.381 -2.38%
1997-03-11 0 73.50 73.50 73.75 73.00 75.00 4,299,000 318,596,203 74.109 14.73 14.73 14.78 14.63 15.03 21,454,833 14.850 -1.01%
1997-03-10 0 74.25 74.00 74.25 73.75 75.50 4,143,000 308,074,907 74.360 14.88 14.83 14.88 14.78 15.13 20,676,290 14.900 -0.34%
1997-03-07 0 74.50 74.25 74.50 74.25 75.75 4,374,000 327,877,985 74.961 14.93 14.88 14.93 14.88 15.18 21,829,132 15.020 -1.65%
1997-03-06 0 75.75 75.50 75.75 75.50 76.75 4,611,000 350,676,394 76.052 15.18 15.13 15.18 15.13 15.38 23,011,918 15.239 1.00%
1997-03-05 0 75.00 75.00 75.25 74.25 76.00 5,119,500 385,835,676 75.366 15.03 15.03 15.08 14.88 15.23 25,549,667 15.101 -0.99%
1997-03-04 0 75.75 75.75 76.00 75.50 78.00 4,461,100 343,424,895 76.982 15.18 15.18 15.23 15.13 15.63 22,263,818 15.425 -1.30%
1997-03-03 0 76.75 76.75 77.00 73.75 77.25 8,252,500 627,395,875 76.025 15.38 15.38 15.43 14.78 15.48 41,185,394 15.233 3.72%
1997-02-28 0 74.00 73.75 74.00 73.25 74.75 5,237,300 387,038,454 73.900 14.83 14.78 14.83 14.68 14.98 26,137,566 14.808 0.34%
1997-02-27 0 73.75 73.50 73.75 71.75 74.00 4,050,000 296,636,245 73.244 14.78 14.73 14.78 14.38 14.83 20,212,159 14.676 1.72%
1997-02-26 0 72.50 72.50 72.75 72.00 73.75 4,344,000 317,050,520 72.986 14.53 14.53 14.58 14.43 14.78 21,679,412 14.624 -1.02%
1997-02-25 0 73.25 73.25 73.50 71.75 73.75 3,638,400 264,497,253 72.696 14.68 14.68 14.73 14.38 14.78 18,158,005 14.566 2.09%
1997-02-24 0 71.75 71.50 71.75 71.00 72.00 4,167,800 298,608,769 71.647 14.38 14.33 14.38 14.23 14.43 20,800,059 14.356 0.00%
1997-02-21 0 71.75 71.50 71.75 71.25 72.25 6,348,246 456,038,105 71.837 14.38 14.33 14.38 14.28 14.48 31,681,916 14.394 -0.35%
1997-02-20 0 72.00 72.00 72.25 70.50 73.25 12,109,000 873,875,801 72.167 14.43 14.43 14.48 14.13 14.68 60,431,861 14.461 1.41%
1997-02-19 0 71.00 71.00 71.50 70.75 72.50 4,408,799 315,055,926 71.461 14.23 14.23 14.33 14.18 14.53 22,002,802 14.319 -1.73%
1997-02-18 0 72.25 72.25 72.50 70.75 72.50 3,890,000 279,567,260 71.868 14.48 14.48 14.53 14.18 14.53 19,413,654 14.401 -0.34%
1997-02-17 0 72.50 72.50 72.75 72.00 73.50 4,754,673 344,177,463 72.387 14.53 14.53 14.58 14.43 14.73 23,728,940 14.505 1.05%
1997-02-14 0 71.75 71.75 72.00 70.00 72.00 10,707,000 762,652,302 71.229 14.38 14.38 14.43 14.03 14.43 53,434,961 14.273 -0.35%
1997-02-13 0 72.00 72.00 72.25 71.75 75.75 4,960,500 366,581,724 73.900 14.43 14.43 14.48 14.38 15.18 24,756,152 14.808 -3.68%
1997-02-12 0 74.75 74.50 74.75 73.50 75.00 2,859,050 212,445,356 74.306 14.98 14.93 14.98 14.73 15.03 14,268,537 14.889 1.36%
1997-02-11 0 73.75 73.50 73.75 72.00 75.00 4,905,301 365,641,668 74.540 14.78 14.73 14.78 14.43 15.03 24,480,673 14.936 -0.67%
1997-02-10 0 74.25 74.25 74.50 74.25 77.00 3,969,300 298,726,986 75.259 14.88 14.88 14.93 14.88 15.43 19,809,413 15.080 -1.98%
1997-02-05 0 75.75 75.75 76.00 74.50 76.00 3,020,800 226,986,318 75.141 15.18 15.18 15.23 14.93 15.23 15,075,776 15.056 1.34%
1997-02-04 0 74.75 74.50 75.00 74.00 75.00 3,030,250 225,563,266 74.437 14.98 14.93 15.03 14.83 15.03 15,122,937 14.915 0.34%
1997-02-03 0 74.50 74.25 74.50 72.25 75.00 4,205,750 309,239,538 73.528 14.93 14.88 14.93 14.48 15.03 20,989,454 14.733 3.11%
1997-01-31 0 72.25 72.00 72.25 71.75 73.50 3,658,400 266,170,630 72.756 14.48 14.43 14.48 14.38 14.73 18,257,818 14.578 -0.34%
1997-01-30 0 72.50 72.50 72.75 72.00 73.50 4,132,200 299,488,920 72.477 14.53 14.53 14.58 14.43 14.73 20,622,391 14.523 0.35%
1997-01-29 0 72.25 72.00 72.50 71.50 75.00 6,853,900 497,687,176 72.614 14.48 14.43 14.53 14.33 15.03 34,205,462 14.550 -3.34%
1997-01-28 0 74.75 74.50 74.75 73.75 75.25 5,455,500 405,771,326 74.378 14.98 14.93 14.98 14.78 15.08 27,226,527 14.904 1.01%
1997-01-27 0 74.00 73.75 74.00 72.75 74.50 5,920,000 435,415,447 73.550 14.83 14.78 14.83 14.58 14.93 29,544,687 14.738 0.34%
1997-01-24 0 73.75 73.50 73.75 73.00 74.50 7,351,000 542,554,215 73.807 14.78 14.73 14.78 14.63 14.93 36,686,317 14.789 -1.34%
1997-01-23 0 74.75 74.75 75.00 74.50 75.50 2,933,800 219,990,820 74.985 14.98 14.98 15.03 14.93 15.13 14,641,588 15.025 -0.99%
1997-01-22 0 75.50 75.00 75.25 75.00 76.75 4,367,300 331,207,588 75.838 15.13 15.03 15.08 15.03 15.38 21,795,695 15.196 1.00%
1997-01-21 0 74.75 74.50 74.75 74.50 76.00 2,965,320 223,046,180 75.218 14.98 14.93 14.98 14.93 15.23 14,798,894 15.072 -1.64%
1997-01-20 0 76.00 75.75 76.00 75.50 77.50 4,033,000 307,778,096 76.315 15.23 15.18 15.23 15.13 15.53 20,127,318 15.292 0.00%
1997-01-17 0 76.00 76.00 76.25 75.50 77.25 4,032,300 307,661,126 76.299 15.23 15.23 15.28 15.13 15.48 20,123,825 15.288 0.00%
1997-01-16 0 76.00 75.75 76.00 75.25 78.00 10,824,960 828,134,139 76.502 15.23 15.18 15.23 15.08 15.63 54,023,658 15.329 -2.25%
1997-01-15 0 77.75 78.00 78.50 73.00 78.00 10,798,320 811,686,067 75.168 15.58 15.63 15.73 14.63 15.63 53,890,707 15.062 6.87%
1997-01-14 0 72.75 72.50 72.75 71.25 72.75 6,197,900 443,871,356 71.616 14.58 14.53 14.58 14.28 14.58 30,931,591 14.350 1.39%
1997-01-13 0 71.75 71.50 71.75 70.25 72.00 4,964,700 353,772,716 71.258 14.38 14.33 14.38 14.08 14.43 24,777,113 14.278 0.70%
1997-01-10 0 71.25 71.25 71.50 70.75 72.75 7,231,000 517,761,295 71.603 14.28 14.28 14.33 14.18 14.58 36,087,438 14.347 -1.38%
1997-01-09 0 72.25 72.00 72.25 71.25 74.50 8,649,000 630,769,275 72.930 14.48 14.43 14.48 14.28 14.93 43,164,189 14.613 -3.34%
1997-01-08 0 74.75 74.50 74.75 72.75 75.00 9,583,350 711,544,406 74.248 14.98 14.93 14.98 14.58 15.03 47,827,209 14.877 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 14.58 14.58 14.63 14.18 14.68 78,314,786 14.439 7.38%
1997-01-06 1 67.75 - - - - 0 0 - 13.58 - - - - 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 13.58 13.58 13.63 13.48 13.83 14,392,056 13.607 -0.73%
1997-01-02 0 68.25 68.00 68.25 67.50 69.00 4,207,000 287,241,350 68.277 13.68 13.63 13.68 13.53 13.83 20,995,692 13.681 -0.73%
1996-12-31 0 68.75 68.75 69.25 68.25 69.75 2,076,000 143,630,503 69.186 13.78 13.78 13.88 13.68 13.98 10,360,603 13.863 -0.72%
1996-12-30 0 69.25 68.75 69.00 68.00 70.00 4,493,000 310,378,000 69.080 13.88 13.78 13.83 13.63 14.03 22,423,020 13.842 -0.36%
1996-12-27 0 69.50 69.25 69.50 68.00 70.00 2,511,000 174,761,764 69.598 13.93 13.88 13.93 13.63 14.03 12,531,539 13.946 1.46%
1996-12-24 0 68.50 68.75 69.00 67.75 69.50 2,213,490 152,048,025 68.692 13.73 13.78 13.83 13.58 13.93 11,046,769 13.764 -0.36%
1996-12-23 0 68.75 68.50 68.75 66.50 70.00 5,353,000 366,821,936 68.526 13.78 13.73 13.78 13.32 14.03 26,714,985 13.731 4.17%
1996-12-20 0 66.00 65.75 66.00 64.75 66.50 4,148,800 271,017,350 65.324 13.22 13.17 13.22 12.97 13.32 20,705,236 13.089 3.13%
1996-12-19 0 64.00 64.00 64.25 63.75 64.75 4,887,200 313,615,990 64.171 12.82 12.82 12.87 12.77 12.97 24,390,337 12.858 0.00%
1996-12-18 0 64.00 64.00 64.25 64.00 65.50 3,670,200 237,497,217 64.710 12.82 12.82 12.87 12.82 13.12 18,316,708 12.966 -0.78%
1996-12-17 0 64.50 64.25 64.50 60.00 65.75 5,538,800 357,737,825 64.588 12.92 12.87 12.92 12.02 13.17 27,642,249 12.942 -1.90%
1996-12-16 0 65.75 65.50 65.75 65.25 66.50 4,366,550 287,532,878 65.849 13.17 13.12 13.17 13.07 13.32 21,791,952 13.194 0.00%
1996-12-13 0 65.75 65.75 66.00 65.50 67.00 9,249,150 612,042,635 66.173 13.17 13.17 13.22 13.12 13.43 46,159,332 13.259 -2.95%
1996-12-12 0 67.75 67.50 67.75 66.00 67.75 4,720,000 317,328,811 67.231 13.58 13.53 13.58 13.22 13.58 23,555,899 13.471 0.37%
1996-12-11 0 67.50 67.25 67.50 66.50 69.25 4,761,000 323,452,010 67.938 13.53 13.48 13.53 13.32 13.88 23,760,516 13.613 0.00%
1996-12-10 0 67.50 67.25 67.50 67.00 67.75 4,046,890 272,242,478 67.272 13.53 13.48 13.53 13.43 13.58 20,196,638 13.480 1.12%
1996-12-09 0 66.75 66.50 66.75 65.75 68.50 5,592,800 373,483,735 66.779 13.37 13.32 13.37 13.17 13.73 27,911,744 13.381 -0.37%
1996-12-06 0 67.00 66.75 67.00 65.00 69.50 10,403,300 699,179,298 67.207 13.43 13.37 13.43 13.02 13.93 51,919,298 13.467 -3.60%
1996-12-05 0 69.50 69.25 69.50 68.75 69.50 1,564,000 108,134,000 69.139 13.93 13.88 13.93 13.78 13.93 7,805,387 13.854 0.72%
1996-12-04 0 69.00 68.75 69.00 68.25 69.25 2,598,500 179,103,339 68.926 13.83 13.78 13.83 13.68 13.88 12,968,221 13.811 0.00%
1996-12-03 0 69.00 69.00 69.25 68.50 69.50 2,962,000 204,433,595 69.019 13.83 13.83 13.88 13.73 13.93 14,782,325 13.830 -0.72%
1996-12-02 0 69.50 69.00 69.50 68.75 69.50 2,488,100 171,851,108 69.069 13.93 13.83 13.93 13.78 13.93 12,417,253 13.840 2.21%
1996-11-29 0 68.00 68.00 68.25 67.50 69.00 3,566,200 244,473,930 68.553 13.63 13.63 13.68 13.53 13.83 17,797,680 13.736 -0.73%
1996-11-28 0 68.50 68.50 68.75 68.25 72.00 8,744,900 609,239,730 69.668 13.73 13.73 13.78 13.68 14.43 43,642,793 13.960 -1.44%
1996-11-27 0 69.50 69.25 69.50 68.50 69.75 4,072,690 281,875,645 69.211 13.93 13.88 13.93 13.73 13.98 20,325,397 13.868 0.00%
1996-11-26 0 69.50 69.50 69.75 68.75 69.75 5,022,000 348,514,067 69.397 13.93 13.93 13.98 13.78 13.98 25,063,078 13.905 0.72%
1996-11-25 0 69.00 68.50 69.00 67.75 69.25 4,874,000 334,297,260 68.588 13.83 13.73 13.83 13.58 13.88 24,324,460 13.743 1.10%
1996-11-22 0 68.25 68.25 68.50 67.75 69.00 2,498,000 170,741,650 68.351 13.68 13.68 13.73 13.58 13.83 12,466,660 13.696 0.00%
1996-11-21 0 68.25 68.25 68.50 67.25 69.25 3,510,800 239,964,552 68.350 13.68 13.68 13.73 13.48 13.88 17,521,197 13.696 -0.36%
1996-11-20 0 68.50 68.50 69.00 68.50 69.50 3,758,500 259,553,434 69.058 13.73 13.73 13.83 13.73 13.93 18,757,383 13.837 0.00%
1996-11-19 0 68.50 68.25 68.50 66.75 68.75 4,138,925 282,245,166 68.193 13.73 13.68 13.73 13.37 13.78 20,655,954 13.664 2.24%
1996-11-18 0 67.00 66.75 67.00 66.00 67.75 2,825,920 189,181,300 66.945 13.43 13.37 13.43 13.22 13.58 14,103,196 13.414 1.13%
1996-11-15 0 66.25 66.25 66.50 65.75 67.75 5,957,200 397,522,203 66.730 13.27 13.27 13.32 13.17 13.58 29,730,340 13.371 -1.12%
1996-11-14 0 67.00 66.75 67.00 66.00 67.00 3,321,260 221,420,120 66.668 13.43 13.37 13.43 13.22 13.43 16,575,268 13.358 1.13%
1996-11-13 0 66.25 66.25 66.50 65.25 66.75 3,154,300 208,992,090 66.256 13.27 13.27 13.32 13.07 13.37 15,742,028 13.276 1.53%
1996-11-12 0 65.25 65.00 65.25 64.50 65.75 2,780,750 180,860,065 65.040 13.07 13.02 13.07 12.92 13.17 13,877,768 13.032 0.38%
1996-11-11 0 65.00 65.00 65.25 64.50 65.50 2,663,000 173,254,422 65.060 13.02 13.02 13.07 12.92 13.12 13,290,119 13.036 -0.38%
1996-11-08 0 65.25 65.25 65.50 64.25 65.50 3,286,220 213,372,924 64.930 13.07 13.07 13.12 12.87 13.12 16,400,396 13.010 0.77%
1996-11-07 0 64.75 64.75 65.00 64.50 66.00 7,177,920 467,989,679 65.199 12.97 12.97 13.02 12.92 13.22 35,822,534 13.064 1.17%
1996-11-06 0 64.00 64.00 64.25 62.25 64.25 5,677,000 360,442,188 63.492 12.82 12.82 12.87 12.47 12.87 28,331,958 12.722 2.40%
1996-11-05 0 62.50 62.25 62.50 62.00 63.00 3,641,340 227,472,517 62.469 12.52 12.47 12.52 12.42 12.62 18,172,678 12.517 0.81%
1996-11-04 0 62.00 61.75 62.00 61.75 62.25 2,246,000 139,175,134 61.966 12.42 12.37 12.42 12.37 12.47 11,209,015 12.416 0.00%
1996-11-01 0 62.00 62.00 62.25 61.75 62.75 3,224,800 200,172,250 62.073 12.42 12.42 12.47 12.37 12.57 16,093,870 12.438 0.00%
1996-10-31 0 62.00 61.75 62.00 61.25 62.25 3,162,000 195,430,614 61.806 12.42 12.37 12.42 12.27 12.47 15,780,456 12.384 1.64%
1996-10-30 0 61.00 60.75 61.25 60.25 61.50 4,565,211 277,981,540 60.891 12.22 12.17 12.27 12.07 12.32 22,783,401 12.201 1.24%
1996-10-29 0 60.25 60.00 60.25 59.75 60.75 2,801,520 168,519,320 60.153 12.07 12.02 12.07 11.97 12.17 13,981,424 12.053 0.00%
1996-10-28 0 60.25 60.25 60.50 60.00 61.50 2,253,900 136,635,085 60.622 12.07 12.07 12.12 12.02 12.32 11,248,441 12.147 -1.63%
1996-10-25 0 61.25 61.00 61.25 60.75 61.50 2,240,350 136,938,259 61.124 12.27 12.22 12.27 12.17 12.32 11,180,818 12.248 -0.41%
1996-10-24 0 61.50 61.50 61.75 61.25 62.50 2,930,975 181,035,814 61.766 12.32 12.32 12.37 12.27 12.52 14,627,490 12.376 -0.40%
1996-10-23 0 61.75 61.75 62.00 61.50 62.25 2,416,000 149,699,551 61.962 12.37 12.37 12.42 12.32 12.47 12,057,426 12.416 -0.80%
1996-10-22 0 62.25 62.00 62.25 61.50 63.00 5,808,000 361,635,512 62.265 12.47 12.42 12.47 12.32 12.62 28,985,734 12.476 0.40%
1996-10-18 0 62.00 62.00 62.25 61.75 62.75 4,250,000 264,451,871 62.224 12.42 12.42 12.47 12.37 12.57 21,210,291 12.468 0.40%
1996-10-17 0 61.75 61.50 61.75 60.75 62.25 3,703,000 228,029,335 61.580 12.37 12.32 12.37 12.17 12.47 18,480,402 12.339 -0.40%
1996-10-16 0 62.00 61.75 62.00 61.50 63.25 4,460,800 279,017,470 62.549 12.42 12.37 12.42 12.32 12.67 22,262,321 12.533 -0.80%
1996-10-15 0 62.50 62.50 62.75 61.50 62.50 3,995,820 248,335,869 62.149 12.52 12.52 12.57 12.32 12.52 19,941,766 12.453 2.46%
1996-10-14 0 61.00 61.00 61.25 60.75 61.75 2,618,500 159,761,860 61.013 12.22 12.22 12.27 12.17 12.37 13,068,034 12.225 0.83%
1996-10-11 0 60.50 60.50 60.75 60.50 62.00 3,055,000 187,325,190 61.318 12.12 12.12 12.17 12.12 12.42 15,246,456 12.286 -1.50%
1996-10-10 0 61.75 61.75 62.00 61.50 63.00 4,552,730 283,786,051 62.333 12.31 12.31 12.36 12.26 12.56 22,843,189 12.423 -0.40%
1996-10-09 0 62.00 61.75 62.00 60.75 62.00 3,525,800 215,984,038 61.258 12.36 12.31 12.36 12.11 12.36 17,690,598 12.209 1.64%
1996-10-08 0 61.00 61.00 61.25 60.25 61.50 3,373,700 205,963,530 61.050 12.16 12.16 12.21 12.01 12.26 16,927,441 12.167 0.41%
1996-10-07 0 60.75 60.50 60.75 60.25 60.75 3,351,300 202,732,390 60.494 12.11 12.06 12.11 12.01 12.11 16,815,049 12.057 2.53%
1996-10-04 0 59.25 59.00 59.25 58.75 60.25 3,563,000 212,746,780 59.710 11.81 11.76 11.81 11.71 12.01 17,877,248 11.900 -1.66%
1996-10-03 0 60.25 60.25 60.50 60.25 61.00 4,681,100 283,827,897 60.633 12.01 12.01 12.06 12.01 12.16 23,487,282 12.084 -0.41%
1996-10-02 0 60.50 60.25 60.50 59.25 60.50 3,775,000 225,937,910 59.851 12.06 12.01 12.06 11.81 12.06 18,940,952 11.929 1.26%
1996-10-01 0 59.75 59.75 60.00 59.25 60.00 5,303,000 315,994,370 59.588 11.91 11.91 11.96 11.81 11.96 26,607,647 11.876 0.42%
1996-09-30 0 59.50 59.25 59.50 57.50 59.75 7,663,623 451,880,524 58.964 11.86 11.81 11.86 11.46 11.91 38,452,003 11.752 3.48%
1996-09-27 0 57.50 57.25 57.50 57.00 57.75 4,042,000 231,721,688 57.328 11.46 11.41 11.46 11.36 11.51 20,280,616 11.426 0.88%
1996-09-26 0 57.00 56.75 57.00 56.50 57.25 2,121,000 120,746,730 56.929 11.36 11.31 11.36 11.26 11.41 10,642,055 11.346 0.44%
1996-09-25 0 56.75 56.50 56.75 55.75 56.75 2,523,101 142,194,442 56.357 11.31 11.26 11.31 11.11 11.31 12,659,585 11.232 1.79%
1996-09-24 0 55.75 55.75 56.00 55.75 56.75 3,384,000 190,096,760 56.175 11.11 11.11 11.16 11.11 11.31 16,979,121 11.196 -1.76%
1996-09-23 0 56.75 56.75 57.00 56.75 57.25 2,637,000 150,102,800 56.922 11.31 11.31 11.36 11.31 11.41 13,231,070 11.345 0.00%
1996-09-20 0 56.75 56.50 56.75 56.25 57.00 4,243,000 239,610,802 56.472 11.31 11.26 11.31 11.21 11.36 21,289,128 11.255 0.00%
1996-09-19 0 56.75 56.50 56.75 56.50 57.00 3,227,487 183,290,327 56.790 11.31 11.26 11.31 11.26 11.36 16,193,821 11.319 -0.87%
1996-09-18 0 57.25 57.00 57.25 56.50 57.50 5,241,820 298,985,097 57.038 11.41 11.36 11.41 11.26 11.46 26,300,678 11.368 0.00%
1996-09-17 0 57.25 57.25 57.50 56.75 57.50 5,444,650 310,754,500 57.075 11.41 11.41 11.46 11.31 11.46 27,318,372 11.375 0.44%
1996-09-16 0 57.00 56.75 57.00 56.50 57.50 6,068,100 344,514,893 56.775 11.36 11.31 11.36 11.26 11.46 30,446,514 11.315 2.24%
1996-09-13 0 55.75 55.50 55.75 55.25 56.00 3,422,200 190,103,504 55.550 11.11 11.06 11.11 11.01 11.16 17,170,788 11.071 0.90%
1996-09-12 0 55.25 55.25 55.50 55.25 55.75 1,249,288 69,165,882 55.364 11.01 11.01 11.06 11.01 11.11 6,268,266 11.034 0.45%
1996-09-11 0 55.00 55.00 55.25 55.00 55.75 1,934,000 107,195,544 55.427 10.96 10.96 11.01 10.96 11.11 9,703,788 11.047 -1.35%
1996-09-10 0 55.75 55.75 56.00 55.50 56.50 3,300,500 185,070,000 56.073 11.11 11.11 11.16 11.06 11.26 16,560,162 11.176 0.00%
1996-09-09 0 55.75 55.75 56.00 54.50 56.00 1,869,349 103,357,314 55.291 11.11 11.11 11.16 10.86 11.16 9,379,404 11.020 2.76%
1996-09-06 0 54.25 54.25 54.50 53.50 54.50 2,170,600 116,994,841 53.900 10.81 10.81 10.86 10.66 10.86 10,890,922 10.742 0.46%
1996-09-05 0 54.00 54.00 54.50 54.00 55.00 1,820,000 98,996,905 54.394 10.76 10.76 10.86 10.76 10.96 9,131,797 10.841 -0.92%
1996-09-04 0 54.50 54.50 54.75 54.00 54.75 1,686,800 91,948,650 54.511 10.86 10.86 10.91 10.76 10.91 8,463,469 10.864 0.93%
1996-09-03 0 54.00 53.75 54.00 53.50 54.75 2,848,000 154,291,150 54.175 10.76 10.71 10.76 10.66 10.91 14,289,756 10.797 -0.92%
1996-09-02 0 54.50 54.25 54.50 53.75 54.50 2,608,000 140,852,561 54.008 10.86 10.81 10.86 10.71 10.86 13,085,563 10.764 0.46%
1996-08-30 0 54.25 54.00 54.25 54.00 55.25 5,119,600 279,544,420 54.603 10.81 10.76 10.81 10.76 11.01 25,687,443 10.883 -2.69%
1996-08-29 0 55.75 55.75 56.00 55.50 56.50 2,266,000 127,168,478 56.120 11.11 11.11 11.16 11.06 11.26 11,369,588 11.185 -0.89%
1996-08-28 0 56.25 56.00 56.25 55.50 56.25 1,745,104 97,746,159 56.012 11.21 11.16 11.21 11.06 11.21 8,756,008 11.163 0.00%
1996-08-27 0 56.25 56.00 56.25 55.75 56.50 2,071,700 116,361,260 56.167 11.21 11.16 11.21 11.11 11.26 10,394,694 11.194 -0.88%
1996-08-23 0 56.75 56.75 57.00 56.50 58.00 3,743,000 213,033,408 56.915 11.31 11.31 11.36 11.26 11.56 18,780,393 11.343 -1.30%
1996-08-22 0 57.50 57.50 57.75 56.75 57.75 4,785,000 273,785,988 57.218 11.46 11.46 11.51 11.31 11.51 24,008,597 11.404 1.32%
1996-08-21 0 56.75 56.75 57.00 56.25 57.00 4,705,000 266,602,096 56.664 11.31 11.31 11.36 11.21 11.36 23,607,199 11.293 0.44%
1996-08-20 0 56.50 56.50 56.75 56.00 56.75 2,456,176 138,719,442 56.478 11.26 11.26 11.31 11.16 11.31 12,323,791 11.256 0.44%
1996-08-19 0 56.25 56.25 56.50 56.00 56.75 3,156,000 178,577,454 56.583 11.21 11.21 11.26 11.16 11.31 15,835,137 11.277 0.45%
1996-08-16 0 56.00 56.00 56.25 56.00 56.50 1,551,000 87,224,700 56.238 11.16 11.16 11.21 11.16 11.26 7,782,097 11.208 -1.32%
1996-08-15 0 56.75 56.50 56.75 56.25 56.75 3,203,819 180,548,838 56.354 11.31 11.26 11.31 11.21 11.31 16,075,068 11.232 0.89%
1996-08-14 0 56.25 56.25 56.50 56.00 56.50 1,854,500 104,107,050 56.138 11.21 11.21 11.26 11.16 11.26 9,304,899 11.188 -0.44%
1996-08-13 0 56.50 56.50 56.75 55.50 57.00 4,329,000 245,036,746 56.604 11.26 11.26 11.31 11.06 11.36 21,720,630 11.281 0.89%
1996-08-12 0 56.00 56.00 56.25 55.00 56.25 3,315,000 185,229,220 55.876 11.16 11.16 11.21 10.96 11.21 16,632,915 11.136 1.82%
1996-08-09 0 55.00 54.75 55.00 54.50 55.00 2,156,000 118,208,685 54.828 10.96 10.91 10.96 10.86 10.96 10,817,667 10.927 0.00%
1996-08-08 0 55.00 54.75 55.00 54.75 55.25 1,896,000 104,136,521 54.924 10.96 10.91 10.96 10.91 11.01 9,513,124 10.947 0.92%
1996-08-07 0 54.50 54.75 55.00 54.25 55.25 3,705,600 203,115,670 54.813 10.86 10.91 10.96 10.81 11.01 18,592,739 10.924 -1.36%
1996-08-06 0 55.25 55.00 55.25 54.75 55.75 2,257,220 124,337,751 55.084 11.01 10.96 11.01 10.91 11.11 11,325,535 10.979 0.00%
1996-08-05 0 55.25 55.25 55.50 55.00 55.75 4,762,000 263,521,830 55.338 11.01 11.01 11.06 10.96 11.11 23,893,195 11.029 0.91%
1996-08-02 0 54.75 54.50 54.75 54.00 54.75 4,107,000 223,099,790 54.322 10.91 10.86 10.91 10.76 10.91 20,606,752 10.827 2.82%
1996-08-01 0 53.25 53.25 53.50 53.00 53.50 3,235,200 172,181,990 53.221 10.61 10.61 10.66 10.56 10.66 16,232,521 10.607 0.95%
1996-07-31 0 52.75 52.75 53.00 52.50 53.25 2,565,900 135,633,131 52.860 10.51 10.51 10.56 10.46 10.61 12,874,328 10.535 0.00%
1996-07-30 0 52.75 52.75 53.00 52.25 53.00 3,293,500 173,717,450 52.746 10.51 10.51 10.56 10.41 10.56 16,525,040 10.512 -0.47%
1996-07-29 0 53.00 53.00 53.25 52.75 53.25 2,743,000 145,061,995 52.884 10.56 10.56 10.61 10.51 10.61 13,762,922 10.540 0.95%
1996-07-26 0 52.50 52.50 53.00 52.50 53.50 2,501,700 132,600,590 53.004 10.46 10.46 10.56 10.46 10.66 12,552,206 10.564 0.00%
1996-07-25 0 52.50 52.50 52.75 52.50 53.25 3,118,000 164,705,837 52.824 10.46 10.46 10.51 10.46 10.61 15,644,473 10.528 -0.47%
1996-07-24 0 52.75 52.75 53.00 52.50 54.25 4,225,000 224,660,104 53.174 10.51 10.51 10.56 10.46 10.81 21,198,813 10.598 -2.76%
1996-07-23 0 54.25 54.25 54.50 53.50 54.75 2,138,700 115,626,790 54.064 10.81 10.81 10.86 10.66 10.91 10,730,864 10.775 0.46%
1996-07-22 0 54.00 54.00 54.25 53.75 54.50 2,022,200 109,446,665 54.123 10.76 10.76 10.81 10.71 10.86 10,146,329 10.787 -0.46%
1996-07-19 0 54.25 54.25 54.50 53.75 54.75 3,568,000 193,323,250 54.183 10.81 10.81 10.86 10.71 10.91 17,902,335 10.799 1.40%
1996-07-18 0 53.50 53.25 53.50 52.75 53.50 3,716,200 197,491,935 53.144 10.66 10.61 10.66 10.51 10.66 18,645,924 10.592 2.39%
1996-07-17 0 52.25 52.25 52.50 52.25 53.50 6,513,200 345,816,680 53.095 10.41 10.41 10.46 10.41 10.66 32,679,790 10.582 -0.95%
1996-07-16 0 52.75 52.75 53.00 52.00 53.00 10,970,000 577,607,811 52.653 10.51 10.51 10.56 10.36 10.56 55,041,653 10.494 -1.86%
1996-07-15 0 53.75 53.75 54.00 53.75 54.75 2,474,000 134,244,146 54.262 10.71 10.71 10.76 10.71 10.91 12,413,222 10.815 -0.92%
1996-07-12 0 54.25 54.25 54.50 54.00 54.75 4,993,000 271,605,900 54.397 10.81 10.81 10.86 10.76 10.91 25,052,231 10.842 -1.81%
1996-07-11 0 55.25 55.25 55.50 55.25 56.00 1,852,312 102,426,236 55.296 11.01 11.01 11.06 11.01 11.16 9,293,921 11.021 0.00%
1996-07-10 0 55.25 55.25 55.50 55.00 56.25 4,614,670 257,597,790 55.821 11.01 11.01 11.06 10.96 11.21 23,153,971 11.125 -0.45%
1996-07-09 0 55.50 55.50 55.75 55.25 55.75 3,177,800 176,415,500 55.515 11.06 11.06 11.11 11.01 11.11 15,944,518 11.064 0.00%
1996-07-08 0 55.50 55.25 55.50 55.00 56.00 8,168,250 452,710,968 55.423 11.06 11.01 11.06 10.96 11.16 40,983,955 11.046 -3.06%
1996-07-05 0 57.25 57.25 57.50 56.75 57.50 2,230,400 127,392,205 57.116 11.41 11.41 11.46 11.31 11.46 11,190,967 11.383 -0.43%
1996-07-04 0 57.50 57.25 57.50 56.75 57.50 3,773,120 215,703,724 57.169 11.46 11.41 11.46 11.31 11.46 18,931,519 11.394 1.32%
1996-07-03 0 56.75 56.75 57.00 56.50 57.00 3,412,000 193,636,340 56.752 11.31 11.31 11.36 11.26 11.36 17,119,610 11.311 0.00%
1996-07-02 0 56.75 56.75 57.00 56.00 57.00 4,217,200 238,067,550 56.452 11.31 11.31 11.36 11.16 11.36 21,159,677 11.251 1.79%
1996-07-01 0 55.75 55.75 56.00 55.50 56.50 4,158,700 232,254,065 55.848 11.11 11.11 11.16 11.06 11.26 20,866,155 11.131 0.00%
1996-06-28 0 55.75 55.50 55.75 55.50 56.00 2,063,000 115,117,464 55.801 11.11 11.06 11.11 11.06 11.16 10,351,042 11.121 -0.45%
1996-06-27 0 56.00 55.75 56.00 55.50 56.25 3,875,900 216,993,400 55.985 11.16 11.11 11.16 11.06 11.21 19,447,214 11.158 -0.88%
1996-06-26 0 56.50 56.25 56.50 55.50 56.50 3,165,500 178,114,812 56.268 11.26 11.21 11.26 11.06 11.26 15,882,803 11.214 1.35%
1996-06-25 0 55.75 55.75 56.00 55.00 56.25 4,163,450 231,918,998 55.704 11.11 11.11 11.16 10.96 11.21 20,889,988 11.102 0.45%
1996-06-24 0 55.50 55.50 55.75 54.25 55.75 2,554,500 140,148,490 54.863 11.06 11.06 11.11 10.81 11.11 12,817,129 10.934 1.37%
1996-06-21 0 54.75 54.50 54.75 54.50 55.25 3,867,200 212,011,706 54.823 10.91 10.86 10.91 10.86 11.01 19,403,562 10.926 -0.90%
1996-06-19 0 55.25 55.00 55.50 54.75 55.50 3,301,000 181,707,100 55.046 11.01 10.96 11.06 10.91 11.06 16,562,671 10.971 0.00%
1996-06-18 0 55.25 55.25 55.50 55.00 55.75 2,702,700 149,455,610 55.299 11.01 11.01 11.06 10.96 11.11 13,560,718 11.021 0.91%
1996-06-14 0 54.75 54.50 55.00 54.25 55.50 2,183,000 119,976,987 54.960 10.91 10.86 10.96 10.81 11.06 10,953,138 10.954 -0.45%
1996-06-13 0 55.00 54.75 55.25 54.25 55.50 3,660,000 200,850,440 54.877 10.96 10.91 11.01 10.81 11.06 18,363,943 10.937 0.00%
1996-06-12 0 55.00 55.00 55.25 54.25 55.25 2,850,500 155,876,055 54.684 10.96 10.96 11.01 10.81 11.01 14,302,300 10.899 0.46%
1996-06-11 0 54.75 54.75 55.00 54.50 55.75 2,845,823 156,943,179 55.149 10.91 10.91 10.96 10.86 11.11 14,278,833 10.991 -1.35%
1996-06-10 0 55.50 55.50 55.75 55.50 56.25 2,370,000 132,107,350 55.741 11.06 11.06 11.11 11.06 11.21 11,891,405 11.109 -1.33%
1996-06-07 0 56.25 56.25 56.50 55.75 56.50 1,707,100 95,795,900 56.116 11.21 11.21 11.26 11.11 11.26 8,565,324 11.184 0.00%
1996-06-06 0 56.25 56.00 56.25 55.50 56.50 2,829,900 158,460,180 55.995 11.21 11.16 11.21 11.06 11.26 14,198,940 11.160 2.27%
1996-06-05 0 55.00 55.00 55.25 54.75 56.25 3,515,500 194,651,345 55.369 10.96 10.96 11.01 10.91 11.21 17,638,918 11.035 -1.35%
1996-06-04 0 55.75 55.50 55.75 55.50 56.25 1,988,000 111,098,650 55.885 11.11 11.06 11.11 11.06 11.21 9,974,732 11.138 0.00%
1996-06-03 0 55.75 55.50 55.75 55.50 57.00 3,207,000 180,443,680 56.266 11.11 11.06 11.11 11.06 11.36 16,091,028 11.214 -2.62%
1996-05-31 0 57.25 57.00 57.25 56.25 57.25 3,741,000 212,655,900 56.845 11.41 11.36 11.41 11.21 11.41 18,770,358 11.329 1.78%
1996-05-30 0 56.25 56.00 56.25 55.50 56.50 2,914,000 163,290,945 56.037 11.21 11.16 11.21 11.06 11.26 14,620,909 11.168 0.45%
1996-05-29 0 56.00 56.00 56.25 55.00 56.25 4,357,000 242,986,670 55.769 11.16 11.16 11.21 10.96 11.21 21,861,120 11.115 1.36%
1996-05-28 0 55.25 55.25 55.50 54.75 55.50 1,798,440 99,547,400 55.352 11.01 11.01 11.06 10.91 11.06 9,023,620 11.032 0.45%
1996-05-27 0 55.00 55.00 55.25 55.00 55.50 2,701,500 149,059,820 55.177 10.96 10.96 11.01 10.96 11.06 13,554,697 10.997 0.00%
1996-05-24 0 55.00 55.00 55.25 54.75 55.25 3,661,000 201,244,810 54.970 10.96 10.96 11.01 10.91 11.01 18,368,960 10.956 0.46%
1996-05-23 0 54.75 54.75 55.00 54.75 55.50 3,831,600 210,811,785 55.019 10.91 10.91 10.96 10.91 11.06 19,224,941 10.966 0.00%
1996-05-22 0 54.75 54.75 55.00 54.50 55.50 3,673,000 202,211,676 55.054 10.91 10.91 10.96 10.86 11.06 18,429,170 10.972 0.00%
1996-05-21 0 54.75 54.75 55.00 54.75 55.50 6,581,800 362,759,976 55.116 10.91 10.91 10.96 10.91 11.06 33,023,988 10.985 0.92%
1996-05-20 0 54.25 54.00 54.25 53.75 54.75 7,079,400 384,955,125 54.377 10.81 10.76 10.81 10.71 10.91 35,520,682 10.837 1.88%
1996-05-17 0 53.25 53.00 53.25 53.00 53.50 2,961,000 157,547,130 53.207 10.61 10.56 10.61 10.56 10.66 14,856,731 10.604 0.00%
1996-05-16 0 53.25 53.25 53.50 53.00 53.75 3,490,909 186,661,997 53.471 10.61 10.61 10.66 10.56 10.71 17,515,533 10.657 -0.47%
1996-05-15 0 53.50 53.25 53.50 53.00 53.75 4,483,500 239,493,395 53.417 10.66 10.61 10.66 10.56 10.71 22,495,830 10.646 1.90%
1996-05-14 0 52.50 52.25 52.50 52.00 52.75 3,312,000 173,543,175 52.398 10.46 10.41 10.46 10.36 10.51 16,617,863 10.443 1.25%
1996-05-13 0 52.75 52.50 52.75 52.25 53.00 3,018,000 158,252,220 52.436 10.33 10.28 10.33 10.24 10.38 15,405,570 10.272 2.43%
1996-05-10 0 51.50 51.25 51.50 51.00 52.00 3,610,800 185,787,550 51.453 10.09 10.04 10.09 9.991 10.19 18,431,555 10.080 0.98%
1996-05-09 0 51.00 51.00 51.25 50.75 52.50 6,482,000 334,798,620 51.651 9.991 9.991 10.04 9.942 10.28 33,087,776 10.118 -1.92%
1996-05-08 0 52.00 52.00 52.25 51.75 52.50 2,634,000 137,246,250 52.106 10.19 10.19 10.24 10.14 10.28 13,445,418 10.208 -1.42%
1996-05-07 0 52.75 52.75 53.00 52.50 53.25 2,609,600 137,974,700 52.872 10.33 10.33 10.38 10.28 10.43 13,320,867 10.358 -0.47%
1996-05-06 0 53.00 52.75 53.00 52.75 53.50 2,774,500 147,296,750 53.089 10.38 10.33 10.38 10.33 10.48 14,162,609 10.400 -0.93%
1996-05-03 0 53.50 53.25 53.50 52.75 53.75 6,262,000 333,149,250 53.202 10.48 10.43 10.48 10.33 10.53 31,964,772 10.422 -1.83%
1996-05-02 0 54.50 54.50 54.75 54.50 55.25 1,733,740 95,101,380 54.853 10.68 10.68 10.73 10.68 10.82 8,849,985 10.746 -0.91%
1996-05-01 0 55.00 54.75 55.00 54.50 55.25 1,304,800 71,409,513 54.728 10.77 10.73 10.77 10.68 10.82 6,660,433 10.721 -0.45%
1996-04-30 0 55.25 55.00 55.25 53.75 55.50 3,114,000 170,379,750 54.714 10.82 10.77 10.82 10.53 10.87 15,895,608 10.719 1.84%
1996-04-29 0 54.25 54.25 54.50 53.25 54.75 3,272,500 176,742,500 54.008 10.63 10.63 10.68 10.43 10.73 16,704,681 10.580 1.88%
1996-04-26 0 53.25 53.25 53.50 53.25 54.25 2,566,000 137,429,850 53.558 10.43 10.43 10.48 10.43 10.63 13,098,308 10.492 -0.93%
1996-04-25 0 53.75 53.50 53.75 53.50 54.25 3,507,000 189,055,970 53.908 10.53 10.48 10.53 10.48 10.63 17,901,701 10.561 -0.92%
1996-04-24 0 54.25 54.25 54.50 54.25 54.75 2,819,000 153,623,340 54.496 10.63 10.63 10.68 10.63 10.73 14,389,762 10.676 -0.46%
1996-04-23 0 54.50 54.50 55.00 54.00 55.00 3,032,700 165,076,381 54.432 10.68 10.68 10.77 10.58 10.77 15,480,607 10.663 0.46%
1996-04-22 0 54.25 54.00 54.25 54.00 55.00 3,065,500 167,046,940 54.493 10.63 10.58 10.63 10.58 10.77 15,648,037 10.675 1.40%
1996-04-19 0 53.50 53.50 53.75 53.25 54.00 2,110,600 113,332,922 53.697 10.48 10.48 10.53 10.43 10.58 10,773,690 10.519 -0.47%
1996-04-18 0 53.75 53.75 54.00 53.50 54.50 3,238,919 175,024,856 54.038 10.53 10.53 10.58 10.48 10.68 16,533,265 10.586 -1.38%
1996-04-17 0 54.50 54.25 54.50 54.25 55.50 2,864,000 156,655,060 54.698 10.68 10.63 10.68 10.63 10.87 14,619,468 10.716 -0.91%
1996-04-16 0 55.00 55.00 55.25 55.00 56.00 3,073,000 170,494,926 55.482 10.77 10.77 10.82 10.77 10.97 15,686,321 10.869 0.46%
1996-04-15 0 54.75 54.75 55.00 54.50 55.75 3,849,000 211,615,480 54.979 10.73 10.73 10.77 10.68 10.92 19,647,462 10.771 -0.45%
1996-04-12 0 55.00 54.50 54.75 54.25 56.25 5,405,500 296,904,200 54.926 10.77 10.68 10.73 10.63 11.02 27,592,714 10.760 -2.22%
1996-04-11 0 56.25 56.25 56.50 56.00 56.75 3,338,000 188,440,150 56.453 11.02 11.02 11.07 10.97 11.12 17,039,030 11.059 -2.17%
1996-04-10 0 57.50 57.25 57.50 56.50 57.50 4,013,400 229,965,415 57.299 11.26 11.22 11.26 11.07 11.26 20,486,652 11.225 0.44%
1996-04-09 0 57.25 56.75 57.00 55.50 57.25 7,060,000 400,225,152 56.689 11.22 11.12 11.17 10.87 11.22 36,038,213 11.106 0.44%
1996-04-03 0 57.00 56.75 57.00 56.00 57.00 6,328,500 357,936,923 56.560 11.17 11.12 11.17 10.97 11.17 32,304,225 11.080 1.33%
1996-04-02 0 56.25 56.00 56.25 55.50 56.25 5,325,000 297,390,750 55.848 11.02 10.97 11.02 10.87 11.02 27,181,796 10.941 2.74%
1996-04-01 0 54.75 54.75 55.00 54.25 55.00 2,973,000 162,516,510 54.664 10.73 10.73 10.77 10.63 10.77 15,175,865 10.709 0.46%
1996-03-29 0 54.50 54.50 54.75 54.00 56.00 5,474,320 303,060,990 55.360 10.68 10.68 10.73 10.58 10.97 27,944,010 10.845 -0.91%
1996-03-28 0 55.00 54.75 55.00 55.00 55.75 4,556,100 251,891,280 55.287 10.77 10.73 10.77 10.77 10.92 23,256,898 10.831 -0.45%
1996-03-27 0 55.25 54.75 55.50 54.00 55.50 4,255,500 232,678,790 54.677 10.82 10.73 10.87 10.58 10.87 21,722,467 10.711 2.31%
1996-03-26 0 54.00 54.00 54.25 54.00 56.00 3,560,000 195,735,640 54.982 10.58 10.58 10.63 10.58 10.97 18,172,243 10.771 -1.82%
1996-03-25 0 55.00 55.00 55.50 54.75 55.75 3,683,460 203,776,815 55.322 10.77 10.77 10.87 10.73 10.92 18,802,453 10.838 0.92%
1996-03-22 0 54.50 54.25 54.50 54.25 54.75 2,691,000 146,815,560 54.558 10.68 10.63 10.68 10.63 10.73 13,736,378 10.688 -0.46%
1996-03-21 0 54.75 54.50 54.75 53.50 54.75 4,155,700 226,396,061 54.478 10.73 10.68 10.73 10.48 10.73 21,213,031 10.672 2.34%
1996-03-20 0 53.50 53.50 53.75 53.25 54.50 3,489,000 187,910,500 53.858 10.48 10.48 10.53 10.43 10.68 17,809,819 10.551 -0.93%
1996-03-19 0 54.00 53.75 54.00 53.00 54.00 4,977,900 265,464,400 53.329 10.58 10.53 10.58 10.38 10.58 25,410,003 10.447 3.85%
1996-03-18 0 52.00 52.00 52.25 51.25 52.50 3,927,800 203,996,750 51.937 10.19 10.19 10.24 10.04 10.28 20,049,701 10.175 0.97%
1996-03-15 0 51.50 51.25 51.50 50.75 52.00 6,748,176 346,866,512 51.402 10.09 10.04 10.09 9.942 10.19 34,446,488 10.070 1.98%
1996-03-14 0 50.50 50.25 50.50 49.70 50.75 6,133,000 307,742,090 50.178 9.893 9.844 9.893 9.736 9.942 31,306,283 9.8300 1.61%
1996-03-13 0 49.70 49.70 49.90 49.50 50.50 6,501,300 325,337,324 50.042 9.736 9.736 9.776 9.697 9.893 33,186,294 9.8034 -3.96%
1996-03-12 0 51.75 51.50 51.75 51.00 52.00 8,576,500 440,691,950 51.384 10.14 10.09 10.14 9.991 10.19 43,779,282 10.066 4.12%
1996-03-11 0 49.70 49.60 49.70 49.50 51.50 14,231,860 715,834,755 50.298 9.736 9.717 9.736 9.697 10.09 72,647,422 9.8535 -7.53%
1996-03-08 0 53.75 53.50 53.75 53.25 54.00 2,714,000 145,523,250 53.619 10.53 10.48 10.53 10.43 10.58 13,853,783 10.504 0.47%
1996-03-07 0 53.50 53.25 53.50 53.25 54.75 4,883,000 262,014,600 53.659 10.48 10.43 10.48 10.43 10.73 24,925,580 10.512 -2.73%
1996-03-06 0 55.00 54.75 55.00 54.75 55.50 3,718,000 204,085,046 54.891 10.77 10.73 10.77 10.73 10.87 18,978,764 10.753 -0.90%
1996-03-05 0 55.50 55.50 55.75 54.00 55.75 4,964,000 272,579,519 54.911 10.87 10.87 10.92 10.58 10.92 25,339,049 10.757 2.78%
1996-03-04 0 54.00 53.75 54.00 53.50 54.50 3,367,000 181,704,000 53.966 10.58 10.53 10.58 10.48 10.68 17,187,063 10.572 0.47%
1996-03-01 0 53.75 53.75 54.00 53.00 54.00 3,589,000 192,143,440 53.537 10.53 10.53 10.58 10.38 10.58 18,320,276 10.488 0.00%
1996-02-29 0 53.75 53.50 53.75 52.75 54.00 7,154,500 381,166,269 53.276 10.53 10.48 10.53 10.33 10.58 36,520,594 10.437 -0.46%
1996-02-28 0 54.00 53.75 54.00 53.50 54.50 5,009,800 269,835,825 53.862 10.58 10.53 10.58 10.48 10.68 25,572,838 10.552 0.47%
1996-02-27 0 53.75 53.75 54.00 53.50 54.50 4,153,250 223,924,175 53.915 10.53 10.53 10.58 10.48 10.68 21,200,525 10.562 -0.46%
1996-02-26 0 54.00 54.00 54.25 53.75 55.00 3,691,000 200,422,940 54.300 10.58 10.58 10.63 10.53 10.77 18,840,941 10.638 -2.26%
1996-02-23 0 55.25 55.00 55.25 54.50 55.75 5,127,500 282,374,452 55.071 10.82 10.77 10.82 10.68 10.92 26,173,645 10.789 0.91%
1996-02-22 0 54.75 54.75 55.00 54.25 56.50 7,264,650 404,930,535 55.740 10.73 10.73 10.77 10.63 11.07 37,082,862 10.920 -3.95%
1996-02-16 0 57.00 57.00 57.25 56.00 57.25 6,237,940 354,058,840 56.759 11.17 11.17 11.22 10.97 11.22 31,841,956 11.119 1.79%
1996-02-15 0 56.00 56.00 56.25 55.00 56.50 5,245,000 293,024,018 55.867 10.97 10.97 11.02 10.77 11.07 26,773,431 10.945 1.36%
1996-02-14 0 55.25 55.00 55.25 53.75 55.50 4,458,500 244,868,875 54.922 10.82 10.77 10.82 10.53 10.87 22,758,693 10.759 2.79%
1996-02-13 0 53.75 53.50 53.75 53.50 54.75 3,333,500 180,914,000 54.271 10.53 10.48 10.53 10.48 10.73 17,016,060 10.632 0.00%
1996-02-12 0 53.75 53.75 54.00 53.75 54.50 2,994,210 161,783,090 54.032 10.53 10.53 10.58 10.53 10.68 15,284,133 10.585 -0.92%
1996-02-09 0 54.25 54.50 54.75 54.00 54.75 3,347,000 181,800,750 54.318 10.63 10.68 10.73 10.58 10.73 17,084,971 10.641 0.00%
1996-02-08 0 54.25 54.00 54.25 53.50 54.50 6,873,500 371,193,750 54.004 10.63 10.58 10.63 10.48 10.68 35,086,212 10.579 -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 10.68 10.63 10.68 10.43 10.77 594,749,957 10.418 -1.36%
1996-02-06 0 55.25 55.00 55.25 54.50 55.75 4,729,000 261,123,500 55.217 10.82 10.77 10.82 10.68 10.92 24,139,477 10.817 -1.34%
1996-02-05 0 56.00 56.00 56.25 55.75 56.50 4,441,500 248,742,125 56.004 10.97 10.97 11.02 10.92 11.07 22,671,915 10.971 -0.44%
1996-02-02 0 56.25 56.00 56.25 55.50 56.75 5,698,000 320,659,695 56.276 11.02 10.97 11.02 10.87 11.12 29,085,798 11.025 -0.88%
1996-02-01 0 56.75 56.50 56.75 56.50 57.50 5,927,340 338,225,939 57.062 11.12 11.07 11.12 11.07 11.26 30,256,479 11.179 -1.30%
1996-01-31 0 57.50 57.50 57.75 56.50 58.25 7,098,120 407,643,255 57.430 11.26 11.26 11.31 11.07 11.41 36,232,799 11.251 1.32%
1996-01-30 0 56.75 56.75 57.00 55.50 57.00 4,838,900 272,509,550 56.316 11.12 11.12 11.17 10.87 11.17 24,700,469 11.033 0.89%
1996-01-29 0 56.25 56.00 56.25 55.75 56.50 3,237,670 181,794,614 56.150 11.02 10.97 11.02 10.92 11.07 16,526,890 11.000 -0.44%
1996-01-26 0 56.50 56.25 56.50 55.50 57.00 4,330,300 243,030,036 56.123 11.07 11.02 11.07 10.87 11.17 22,104,288 10.995 0.44%
1996-01-25 0 56.25 56.25 56.50 54.75 57.00 8,441,700 475,721,000 56.354 11.02 11.02 11.07 10.73 11.17 43,091,187 11.040 2.74%
1996-01-24 0 54.75 54.75 55.00 53.75 55.25 5,262,500 287,156,000 54.566 10.73 10.73 10.77 10.53 10.82 26,862,761 10.690 0.46%
1996-01-23 0 54.50 54.50 54.75 53.25 54.75 4,604,500 248,331,600 53.932 10.68 10.68 10.73 10.43 10.73 23,503,959 10.566 1.40%
1996-01-22 0 53.75 53.75 54.00 52.50 54.00 5,677,200 302,167,044 53.225 10.53 10.53 10.58 10.28 10.58 28,979,623 10.427 3.86%
1996-01-19 0 51.75 51.75 52.00 50.75 52.75 4,083,000 209,839,950 51.394 10.14 10.14 10.19 9.942 10.33 20,841,930 10.068 2.48%
1996-01-18 0 50.50 50.00 50.50 49.90 51.50 3,807,000 193,306,198 50.777 9.893 9.795 9.893 9.776 10.09 19,433,070 9.9473 -0.49%
1996-01-17 0 50.75 50.50 50.75 50.25 52.50 6,225,000 321,468,250 51.641 9.942 9.893 9.942 9.844 10.28 31,775,903 10.117 -1.46%
1996-01-16 0 51.50 51.00 51.50 50.50 51.50 3,626,720 184,884,606 50.978 10.09 9.991 10.09 9.893 10.09 18,512,820 9.9868 0.49%
1996-01-15 0 51.25 51.00 51.50 51.00 51.75 3,586,000 184,436,500 51.432 10.04 9.991 10.09 9.991 10.14 18,304,962 10.076 0.49%
1996-01-12 0 51.00 50.75 51.00 50.00 52.25 6,728,000 346,465,500 51.496 9.991 9.942 9.991 9.795 10.24 34,343,498 10.088 0.49%
1996-01-11 0 50.75 50.50 50.75 49.00 51.00 4,029,710 201,262,114 49.945 9.942 9.893 9.942 9.599 9.991 20,569,907 9.7843 1.70%
1996-01-10 0 49.90 49.70 50.00 49.40 50.25 7,114,000 355,021,590 49.905 9.776 9.736 9.795 9.678 9.844 36,313,859 9.7765 -0.70%
1996-01-09 0 50.25 50.25 50.50 49.70 50.75 6,076,355 306,017,750 50.362 9.844 9.844 9.893 9.736 9.942 31,017,135 9.8661 0.00%
1996-01-08 0 50.25 50.00 50.25 50.00 52.25 8,027,647 411,985,601 51.321 9.844 9.795 9.844 9.795 10.24 40,977,628 10.054 -1.47%
1996-01-05 0 51.00 51.00 51.25 49.80 52.00 10,917,620 557,400,180 51.055 9.991 9.991 10.04 9.756 10.19 55,729,676 10.002 0.00%
1996-01-04 0 51.00 50.75 51.00 49.70 52.00 10,736,452 549,724,218 51.202 9.991 9.942 9.991 9.736 10.19 54,804,893 10.031 3.03%
1996-01-03 0 49.50 49.40 49.50 48.50 49.80 6,203,561 305,457,472 49.239 9.697 9.678 9.697 9.501 9.756 31,666,466 9.6461 2.70%
1996-01-02 0 48.20 48.10 48.20 47.20 48.20 4,002,000 190,695,900 47.650 9.443 9.423 9.443 9.247 9.443 20,428,460 9.3348 2.34%
1995-12-29 0 47.10 47.00 47.10 46.60 47.10 2,972,350 139,341,315 46.879 9.227 9.207 9.227 9.129 9.227 15,172,547 9.1838 1.07%
1995-12-28 0 46.60 46.60 46.70 45.20 46.70 4,380,000 202,666,800 46.271 9.129 9.129 9.149 8.855 9.149 22,357,985 9.0646 1.08%
1995-12-27 0 46.10 45.90 46.00 45.70 46.20 3,796,000 174,277,600 45.911 9.031 8.992 9.012 8.953 9.051 19,376,920 8.9941 1.32%
1995-12-22 0 45.50 45.40 45.50 45.40 45.60 4,188,360 190,537,120 45.492 8.914 8.894 8.914 8.894 8.933 21,379,746 8.9120 0.44%
1995-12-21 0 45.30 45.20 45.40 44.90 45.50 4,628,600 209,593,920 45.282 8.874 8.855 8.894 8.796 8.914 23,626,979 8.8710 0.44%
1995-12-20 0 45.10 45.00 45.10 44.60 45.10 4,535,000 203,627,700 44.901 8.835 8.816 8.835 8.737 8.835 23,149,192 8.7963 1.58%
1995-12-19 0 44.40 44.30 44.40 44.00 44.40 2,476,600 109,537,480 44.229 8.698 8.679 8.698 8.620 8.698 12,641,960 8.6646 -0.67%
1995-12-18 0 44.70 44.50 44.70 44.30 44.80 1,502,000 66,854,400 44.510 8.757 8.718 8.757 8.679 8.776 7,667,053 8.7197 0.00%
1995-12-15 0 44.70 44.40 44.70 44.20 44.70 2,780,150 123,479,055 44.415 8.757 8.698 8.757 8.659 8.757 14,191,450 8.7009 -0.22%
1995-12-14 0 44.80 44.70 44.80 44.40 44.80 3,752,350 167,406,300 44.614 8.776 8.757 8.776 8.698 8.776 19,154,106 8.7400 0.90%
1995-12-13 0 44.40 44.30 44.40 44.20 44.60 4,560,800 202,644,220 44.432 8.698 8.679 8.698 8.659 8.737 23,280,890 8.7043 0.45%
1995-12-12 0 44.20 44.20 44.30 43.80 44.50 5,807,100 256,186,240 44.116 8.659 8.659 8.679 8.581 8.718 29,642,706 8.6425 0.91%
1995-12-11 0 43.80 43.70 43.80 43.60 43.90 4,928,000 203,745,900 41.345 8.581 8.561 8.581 8.541 8.600 25,155,285 8.0995 -0.68%
1995-12-08 0 44.10 44.00 44.10 43.80 44.30 2,991,000 131,811,000 44.069 8.639 8.620 8.639 8.581 8.679 15,267,747 8.6333 0.00%
1995-12-07 0 44.10 44.00 44.10 43.90 44.50 3,338,500 147,380,699 44.146 8.639 8.620 8.639 8.600 8.718 17,041,583 8.6483 -0.45%
1995-12-06 0 44.30 44.30 44.40 44.00 45.00 6,889,300 306,697,580 44.518 8.679 8.679 8.698 8.620 8.816 35,166,864 8.7212 -0.89%
1995-12-05 0 44.70 44.60 44.70 44.50 45.20 6,263,500 280,174,650 44.731 8.757 8.737 8.757 8.718 8.855 31,972,429 8.7630 0.22%
1995-12-04 0 44.60 44.60 44.70 44.50 44.70 3,222,240 143,806,344 44.629 8.737 8.737 8.757 8.718 8.757 16,448,126 8.7430 0.68%
1995-12-01 0 44.30 44.20 44.30 44.20 44.60 5,751,000 254,781,200 44.302 8.679 8.659 8.679 8.659 8.737 29,356,340 8.6789 0.68%
1995-11-30 0 44.00 44.10 44.20 43.50 44.40 6,158,000 271,105,000 44.025 8.620 8.639 8.659 8.522 8.698 31,433,897 8.6246 1.15%
1995-11-29 0 43.50 43.50 43.60 43.40 43.90 4,666,960 203,387,696 43.580 8.522 8.522 8.541 8.502 8.600 23,822,790 8.5375 0.00%
1995-11-28 0 43.50 43.40 43.50 43.00 43.50 3,932,000 170,520,900 43.367 8.522 8.502 8.522 8.424 8.522 20,071,141 8.4958 1.16%
1995-11-27 0 43.00 43.00 43.10 42.40 43.10 1,563,000 67,140,000 42.956 8.424 8.424 8.443 8.306 8.443 7,978,432 8.4152 0.94%
1995-11-24 0 42.60 42.50 42.70 42.50 42.90 3,053,010 128,835,517 42.200 8.345 8.326 8.365 8.326 8.404 15,584,281 8.2670 -0.70%
1995-11-23 0 42.90 42.80 42.90 42.80 43.10 2,769,000 118,818,100 42.910 8.404 8.385 8.404 8.385 8.443 14,134,534 8.4062 0.00%
1995-11-22 0 42.90 42.90 43.00 42.70 43.30 3,508,620 150,650,640 42.937 8.404 8.404 8.424 8.365 8.483 17,909,971 8.4116 0.23%
1995-11-21 0 42.80 43.00 43.10 42.10 43.00 4,136,000 175,656,300 42.470 8.385 8.424 8.443 8.248 8.424 21,112,471 8.3200 0.94%
1995-11-20 0 42.40 42.30 42.40 41.80 42.40 2,374,000 100,108,200 42.169 8.306 8.287 8.306 8.189 8.306 12,118,232 8.2610 1.19%
1995-11-17 0 41.90 41.80 41.90 41.90 42.70 2,279,640 96,128,304 42.168 8.208 8.189 8.208 8.208 8.365 11,636,565 8.2609 -1.18%
1995-11-16 0 42.40 42.30 42.40 42.10 43.00 3,816,200 162,367,200 42.547 8.306 8.287 8.306 8.248 8.424 19,480,032 8.3351 -0.24%
1995-11-15 0 42.50 42.30 42.40 42.00 42.80 3,475,080 147,617,580 42.479 8.326 8.287 8.306 8.228 8.385 17,738,764 8.3218 1.19%
1995-11-14 0 42.00 42.00 42.10 41.40 42.10 2,460,500 102,637,850 41.714 8.228 8.228 8.248 8.110 8.248 12,559,777 8.1719 0.72%
1995-11-13 0 41.70 41.70 41.80 41.30 42.20 5,041,600 210,809,570 41.814 8.169 8.169 8.189 8.091 8.267 25,735,163 8.1915 -1.18%
1995-11-10 0 42.20 42.00 42.10 42.10 42.90 7,133,000 302,848,400 42.457 8.267 8.228 8.248 8.248 8.404 36,410,846 8.3175 -2.09%
1995-11-09 0 43.10 43.00 43.10 43.00 43.70 4,225,000 183,329,600 43.392 8.443 8.424 8.443 8.424 8.561 21,566,777 8.5006 -0.46%
1995-11-08 0 43.30 43.30 43.40 43.00 43.70 3,356,000 145,296,220 43.294 8.483 8.483 8.502 8.424 8.561 17,130,912 8.4815 -1.37%
1995-11-07 0 43.90 43.80 43.90 43.30 43.90 1,767,400 77,391,400 43.788 8.600 8.581 8.600 8.483 8.600 9,021,804 8.5783 0.69%
1995-11-06 0 43.60 43.50 43.70 43.60 44.20 4,058,000 178,313,200 43.941 8.541 8.522 8.561 8.541 8.659 20,714,315 8.6082 -0.46%
1995-11-03 0 43.80 43.80 43.90 43.10 43.90 2,787,020 121,448,730 43.577 8.581 8.581 8.600 8.443 8.600 14,226,518 8.5368 1.86%
1995-11-02 0 43.00 43.00 43.10 43.00 43.70 2,738,000 118,250,500 43.189 8.424 8.424 8.443 8.424 8.561 13,976,293 8.4608 -1.38%
1995-10-31 0 43.60 43.60 43.70 43.00 43.70 1,552,000 67,230,050 43.318 8.541 8.541 8.561 8.424 8.561 7,922,281 8.4862 0.93%
1995-10-30 0 43.20 43.00 43.20 43.00 43.80 2,505,000 108,756,100 43.416 8.463 8.424 8.463 8.424 8.581 12,786,930 8.5053 0.23%
1995-10-27 0 43.10 43.00 43.10 42.80 43.20 3,820,300 164,285,420 43.003 8.443 8.424 8.443 8.385 8.463 19,500,961 8.4245 -0.46%
1995-10-26 0 43.30 43.20 43.30 42.90 43.30 2,631,000 113,136,700 43.001 8.483 8.463 8.483 8.404 8.483 13,430,104 8.4241 -0.23%
1995-10-25 0 43.40 43.30 43.40 42.90 43.40 1,477,000 63,934,400 43.287 8.502 8.483 8.502 8.404 8.502 7,539,439 8.4800 0.93%
1995-10-24 0 43.00 43.00 43.10 42.80 43.20 2,813,000 121,018,200 43.021 8.424 8.424 8.443 8.385 8.463 14,359,135 8.4280 -0.46%
1995-10-23 0 43.20 43.20 43.30 42.70 43.30 3,251,008 139,782,942 42.997 8.463 8.463 8.483 8.365 8.483 16,594,974 8.4232 -0.23%
1995-10-20 0 43.30 43.20 43.30 43.20 44.30 3,220,800 140,854,200 43.733 8.483 8.463 8.483 8.463 8.679 16,440,776 8.5674 -1.59%
1995-10-19 0 44.00 44.00 44.10 43.80 44.50 2,331,720 102,922,104 44.140 8.620 8.620 8.639 8.581 8.718 11,902,411 8.6472 0.23%
1995-10-18 0 43.90 43.70 43.80 43.80 44.60 11,247,044 497,395,901 44.225 8.600 8.561 8.581 8.581 8.737 57,411,241 8.6637 -0.68%
1995-10-17 0 44.20 44.20 44.30 43.80 44.20 3,628,226 159,928,295 44.079 8.659 8.659 8.679 8.581 8.659 18,520,507 8.6352 0.00%
1995-10-16 0 44.20 44.10 44.30 44.20 44.60 7,532,740 334,262,628 44.375 8.659 8.639 8.679 8.659 8.737 38,451,344 8.6931 1.14%
1995-10-13 0 43.70 43.70 43.80 42.80 43.80 3,175,000 137,163,100 43.201 8.561 8.561 8.581 8.385 8.581 16,206,987 8.4632 2.58%
1995-10-12 0 42.60 42.50 42.60 42.50 42.80 1,540,000 65,635,400 42.620 8.345 8.326 8.345 8.326 8.385 7,861,027 8.3495 0.47%
1995-10-11 0 42.70 42.60 42.70 42.50 43.10 4,455,700 191,094,600 42.888 8.306 8.287 8.306 8.267 8.384 22,905,327 8.3428 -0.70%
1995-10-10 0 43.00 43.00 43.10 42.90 43.50 3,174,770 137,231,371 43.226 8.365 8.365 8.384 8.345 8.462 16,320,476 8.4085 -1.60%
1995-10-09 0 43.70 43.60 43.70 43.40 44.00 1,335,000 58,233,900 43.621 8.501 8.481 8.501 8.442 8.559 6,862,808 8.4854 -0.23%
1995-10-06 0 43.80 43.80 43.90 43.60 43.90 4,081,900 178,580,320 43.749 8.520 8.520 8.540 8.481 8.540 20,983,741 8.5104 0.00%
1995-10-05 0 43.80 43.70 43.80 43.60 44.10 6,007,061 263,608,204 43.883 8.520 8.501 8.520 8.481 8.579 30,880,378 8.5364 -0.23%
1995-10-04 0 43.90 43.90 44.00 43.00 44.00 7,653,000 334,287,900 43.681 8.540 8.540 8.559 8.365 8.559 39,341,623 8.4971 2.57%
1995-10-03 0 42.80 42.80 42.90 42.50 43.00 2,403,200 102,879,140 42.809 8.326 8.326 8.345 8.267 8.365 12,354,082 8.3275 0.47%
1995-10-02 0 42.60 42.60 42.70 42.00 42.90 2,551,000 108,610,000 42.575 8.287 8.287 8.306 8.170 8.345 13,113,874 8.2821 1.19%
1995-09-29 0 42.10 42.10 42.20 41.80 42.20 3,645,500 153,172,750 42.017 8.190 8.190 8.209 8.131 8.209 18,740,349 8.1734 0.72%
1995-09-28 0 41.80 41.80 42.00 41.70 42.30 3,411,700 143,337,300 42.013 8.131 8.131 8.170 8.112 8.228 17,538,458 8.1727 -0.71%
1995-09-27 0 42.10 42.00 42.10 41.50 42.20 2,870,220 120,369,348 41.937 8.190 8.170 8.190 8.073 8.209 14,754,882 8.1579 1.69%
1995-09-26 0 41.40 41.30 41.40 41.10 41.40 2,432,720 100,597,770 41.352 8.053 8.034 8.053 7.995 8.053 12,505,835 8.0441 0.98%
1995-09-25 0 41.00 40.70 41.00 40.60 41.10 3,997,600 163,533,220 40.908 7.976 7.917 7.976 7.898 7.995 20,550,382 7.9577 -0.24%
1995-09-22 0 41.10 41.00 41.10 40.80 41.70 3,616,940 149,415,688 41.310 7.995 7.976 7.995 7.937 8.112 18,593,531 8.0359 -0.48%
1995-09-21 0 41.30 41.30 41.50 41.30 42.10 3,877,940 161,325,820 41.601 8.034 8.034 8.073 8.034 8.190 19,935,248 8.0925 -0.96%
1995-09-20 0 41.70 41.70 41.80 41.60 42.00 3,382,440 141,172,540 41.737 8.112 8.112 8.131 8.092 8.170 17,388,041 8.1189 -0.24%
1995-09-19 0 41.80 41.70 41.90 41.70 42.20 4,900,500 205,764,250 41.988 8.131 8.112 8.151 8.112 8.209 25,191,902 8.1679 -1.65%
1995-09-18 0 42.50 42.50 42.60 42.30 42.80 7,603,970 323,145,488 42.497 8.267 8.267 8.287 8.228 8.326 39,089,576 8.2668 0.00%
1995-09-15 0 42.50 42.50 42.60 42.00 42.60 8,395,000 354,837,263 42.268 8.267 8.267 8.287 8.170 8.287 43,156,008 8.2222 1.43%
1995-09-14 0 41.90 41.80 41.90 41.00 42.00 12,417,608 517,975,104 41.713 8.151 8.131 8.151 7.976 8.170 63,834,948 8.1143 2.44%
1995-09-13 0 40.90 40.80 40.90 40.40 41.00 9,270,726 377,548,995 40.725 7.956 7.937 7.956 7.859 7.976 47,657,835 7.9221 2.00%
1995-09-12 0 40.10 40.00 40.20 39.90 40.20 3,580,000 143,494,300 40.082 7.801 7.781 7.820 7.762 7.820 18,403,634 7.7971 0.50%
1995-09-11 0 39.90 39.60 39.90 40.00 40.40 4,820,000 193,690,000 40.185 7.762 7.703 7.762 7.781 7.859 24,778,077 7.8170 -0.25%
1995-09-08 0 40.00 39.90 40.00 39.30 40.00 6,470,500 256,742,350 39.679 7.781 7.762 7.781 7.645 7.781 33,262,769 7.7186 1.52%
1995-09-07 0 39.40 39.30 39.40 38.80 39.50 4,666,500 182,759,200 39.164 7.664 7.645 7.664 7.548 7.684 23,988,983 7.6185 1.03%
1995-09-06 0 39.00 38.90 39.00 38.60 39.10 4,286,500 166,769,780 38.906 7.587 7.567 7.587 7.509 7.606 22,035,524 7.5682 0.26%
1995-09-05 0 38.90 38.80 38.90 38.60 39.00 3,305,000 128,339,100 38.832 7.567 7.548 7.567 7.509 7.587 16,989,947 7.5538 0.00%
1995-09-04 0 38.90 38.90 39.00 38.70 39.30 5,195,500 203,088,200 39.089 7.567 7.567 7.587 7.528 7.645 26,708,402 7.6039 1.57%
1995-09-01 0 38.30 38.30 38.40 38.30 38.50 1,600,000 61,365,900 38.354 7.450 7.450 7.470 7.450 7.489 8,225,088 7.4608 -0.26%
1995-08-31 0 38.40 38.40 38.50 38.20 38.70 1,431,000 54,910,600 38.372 7.470 7.470 7.489 7.431 7.528 7,356,313 7.4644 -0.52%
1995-08-30 0 38.60 38.50 38.60 38.30 38.70 5,184,000 199,765,900 38.535 7.509 7.489 7.509 7.450 7.528 26,649,285 7.4961 0.78%
1995-08-29 0 38.30 38.30 38.40 38.00 38.50 3,137,500 119,892,350 38.213 7.450 7.450 7.470 7.392 7.489 16,128,883 7.4334 1.32%
1995-08-25 0 37.80 37.70 37.80 37.60 38.00 4,039,000 152,507,700 37.759 7.353 7.334 7.353 7.314 7.392 20,763,206 7.3451 0.53%
1995-08-24 0 37.60 37.60 37.70 37.40 38.10 2,944,100 110,850,450 37.652 7.314 7.314 7.334 7.275 7.411 15,134,676 7.3243 -1.05%
1995-08-23 0 38.00 37.90 38.00 37.20 38.00 3,642,000 136,841,000 37.573 7.392 7.373 7.392 7.236 7.392 18,722,356 7.3090 2.15%
1995-08-22 0 37.20 37.10 37.20 36.70 37.30 1,784,500 66,224,300 37.111 7.236 7.217 7.236 7.139 7.256 9,173,543 7.2191 0.81%
1995-08-21 0 36.90 36.80 36.90 36.20 37.20 5,733,500 210,268,500 36.674 7.178 7.159 7.178 7.042 7.236 29,474,088 7.1340 -0.81%
1995-08-18 0 37.20 37.10 37.20 36.50 37.30 2,915,000 107,540,600 36.892 7.236 7.217 7.236 7.100 7.256 14,985,082 7.1765 0.54%
1995-08-17 0 37.00 36.90 37.00 36.90 37.50 4,037,000 150,651,700 37.318 7.197 7.178 7.197 7.178 7.295 20,752,925 7.2593 -1.07%
1995-08-16 0 37.40 37.30 37.40 36.70 37.40 3,883,750 144,607,148 37.234 7.275 7.256 7.275 7.139 7.275 19,965,116 7.2430 1.36%
1995-08-15 0 36.90 36.80 36.90 36.70 37.10 2,931,700 108,343,100 36.956 7.178 7.159 7.178 7.139 7.217 15,070,931 7.1889 0.54%
1995-08-14 0 36.70 36.60 36.70 36.50 37.30 6,487,500 238,880,450 36.822 7.139 7.120 7.139 7.100 7.256 33,350,161 7.1628 -2.39%
1995-08-11 0 37.60 37.60 37.70 37.20 37.80 5,575,000 208,970,500 37.483 7.314 7.314 7.334 7.236 7.353 28,659,290 7.2915 -1.05%
1995-08-10 0 38.00 38.00 38.10 37.80 38.80 3,939,214 150,362,861 38.171 7.392 7.392 7.411 7.353 7.548 20,250,238 7.4252 -1.81%
1995-08-09 0 38.70 38.60 38.70 38.40 38.80 1,313,000 50,730,600 38.637 7.528 7.509 7.528 7.470 7.548 6,749,713 7.5160 0.26%
1995-08-08 0 38.60 38.40 38.50 38.50 39.10 2,853,000 111,015,000 38.912 7.509 7.470 7.489 7.489 7.606 14,666,360 7.5694 0.00%
1995-08-07 0 38.60 38.60 38.70 38.40 38.80 977,677 37,771,996 38.634 7.509 7.509 7.528 7.470 7.548 5,025,925 7.5154 0.00%
1995-08-04 0 38.60 38.60 38.70 38.50 38.70 2,337,000 90,219,100 38.605 7.509 7.509 7.528 7.489 7.528 12,013,769 7.5096 -0.52%
1995-08-03 0 38.80 38.70 38.80 38.50 39.30 2,973,000 115,988,300 39.014 7.548 7.528 7.548 7.489 7.645 15,283,241 7.5892 -1.02%
1995-08-02 0 39.20 39.00 39.10 38.40 39.20 2,372,000 91,844,300 38.720 7.625 7.587 7.606 7.470 7.625 12,193,693 7.5321 1.55%
1995-08-01 0 38.60 38.60 38.70 38.40 38.90 1,833,200 70,904,740 38.678 7.509 7.509 7.528 7.470 7.567 9,423,894 7.5239 -0.52%
1995-07-31 0 38.80 38.80 38.90 38.70 38.90 2,923,000 113,506,100 38.832 7.548 7.548 7.567 7.528 7.567 15,026,207 7.5539 -0.51%
1995-07-28 0 39.00 38.80 38.90 38.80 39.10 3,292,000 128,345,600 38.987 7.587 7.548 7.567 7.548 7.606 16,923,118 7.5840 0.52%
1995-07-27 0 38.80 38.70 38.80 38.60 39.10 6,171,000 239,277,200 38.774 7.548 7.528 7.548 7.509 7.606 31,723,136 7.5427 -1.02%
1995-07-26 0 39.20 39.10 39.20 39.00 39.60 3,391,900 133,508,250 39.361 7.625 7.606 7.625 7.587 7.703 17,436,672 7.6568 0.26%
1995-07-25 0 39.10 39.00 39.10 38.80 39.40 3,649,000 142,414,000 39.028 7.606 7.587 7.606 7.548 7.664 18,758,341 7.5920 0.77%
1995-07-24 0 38.80 38.70 38.80 38.60 39.50 3,659,750 142,312,350 38.886 7.548 7.528 7.548 7.509 7.684 18,813,603 7.5643 -2.02%
1995-07-21 0 39.60 39.60 39.70 39.60 39.90 2,502,760 99,388,668 39.712 7.703 7.703 7.723 7.703 7.762 12,865,888 7.7250 -0.50%
1995-07-20 0 39.80 39.70 39.80 38.50 39.90 6,064,500 236,942,500 39.070 7.742 7.723 7.742 7.489 7.762 31,175,653 7.6002 0.76%
1995-07-19 0 39.50 39.50 39.60 39.30 39.70 5,829,500 229,923,050 39.441 7.684 7.684 7.703 7.645 7.723 29,967,593 7.6724 -1.99%
1995-07-18 0 40.30 40.20 40.30 40.20 40.70 2,478,000 100,194,400 40.434 7.839 7.820 7.839 7.820 7.917 12,738,605 7.8654 -0.74%
1995-07-17 0 40.60 40.50 40.70 40.30 41.00 2,192,000 88,908,700 40.561 7.898 7.878 7.917 7.839 7.976 11,268,370 7.8901 -1.46%
1995-07-14 0 41.20 40.90 41.20 40.90 41.40 4,027,000 165,752,400 41.160 8.015 7.956 8.015 7.956 8.053 20,701,518 8.0068 0.00%
1995-07-13 0 41.20 41.10 41.20 41.00 41.60 5,745,000 237,564,500 41.352 8.015 7.995 8.015 7.976 8.092 29,533,206 8.0440 1.23%
1995-07-12 0 40.70 40.60 40.70 40.40 41.20 3,413,600 139,156,440 40.765 7.917 7.898 7.917 7.859 8.015 17,548,225 7.9299 -0.73%
1995-07-11 0 41.00 40.60 41.00 40.80 41.80 4,814,520 199,514,360 41.440 7.976 7.898 7.976 7.937 8.131 24,749,906 8.0612 -1.68%
1995-07-10 0 41.70 41.50 41.60 40.70 41.90 10,047,950 415,131,197 41.315 8.112 8.073 8.092 7.917 8.151 51,653,295 8.0369 2.96%
1995-07-07 0 40.50 40.30 40.40 39.90 40.60 8,722,000 350,260,200 40.158 7.878 7.839 7.859 7.762 7.898 44,837,010 7.8119 2.79%
1995-07-06 0 39.40 39.30 39.50 39.30 40.10 4,662,850 185,331,050 39.746 7.664 7.645 7.684 7.645 7.801 23,970,219 7.7317 -0.25%
1995-07-05 0 39.50 39.40 39.50 38.40 39.50 4,808,500 187,524,600 38.999 7.684 7.664 7.684 7.470 7.684 24,718,959 7.5863 3.67%
1995-07-04 0 38.10 38.00 38.10 37.70 38.20 1,947,280 73,885,480 37.943 7.411 7.392 7.411 7.334 7.431 10,010,343 7.3809 0.53%
1995-07-03 0 37.90 37.80 37.90 37.70 38.40 1,855,000 70,333,100 37.915 7.373 7.353 7.373 7.334 7.470 9,535,961 7.3756 -1.04%
1995-06-30 0 38.30 38.30 38.40 38.10 38.60 1,316,770 50,485,690 38.341 7.450 7.450 7.470 7.411 7.509 6,769,093 7.4583 0.26%
1995-06-29 0 38.20 38.20 38.30 38.10 38.50 2,538,000 97,142,400 38.275 7.431 7.431 7.450 7.411 7.489 13,047,046 7.4455 0.53%
1995-06-28 0 38.00 38.00 38.10 38.00 38.40 2,559,000 97,576,300 38.131 7.392 7.392 7.411 7.392 7.470 13,155,000 7.4174 -1.04%
1995-06-27 0 38.40 38.30 38.50 38.10 38.70 2,491,000 95,532,200 38.351 7.470 7.450 7.489 7.411 7.528 12,805,434 7.4603 -0.78%
1995-06-26 0 38.70 38.60 38.70 38.20 38.70 1,905,000 73,263,300 38.458 7.528 7.509 7.528 7.431 7.528 9,792,995 7.4812 0.00%
1995-06-23 0 38.70 38.60 38.70 38.60 39.00 3,723,120 144,339,260 38.768 7.528 7.509 7.528 7.509 7.587 19,139,368 7.5415 0.52%
1995-06-22 0 38.50 38.40 38.50 38.30 38.70 3,154,000 121,146,300 38.410 7.489 7.470 7.489 7.450 7.528 16,213,704 7.4718 -0.52%
1995-06-21 0 38.70 38.70 38.80 38.40 38.80 3,625,000 140,245,400 38.688 7.528 7.528 7.548 7.470 7.548 18,634,965 7.5259 0.26%
1995-06-20 0 38.60 38.60 38.70 38.40 39.10 8,378,000 323,888,800 38.659 7.509 7.509 7.528 7.470 7.606 43,068,616 7.5203 -0.26%
1995-06-16 0 38.70 38.60 38.70 38.40 39.10 8,332,500 323,613,800 38.838 7.528 7.509 7.528 7.470 7.606 42,834,715 7.5549 0.78%
1995-06-15 0 38.40 38.40 38.50 38.30 38.80 6,603,000 254,543,950 38.550 7.470 7.470 7.489 7.450 7.548 33,943,909 7.4990 -1.03%
1995-06-14 0 38.80 38.80 38.90 37.30 38.90 8,747,000 334,176,300 38.205 7.548 7.548 7.567 7.256 7.567 44,965,527 7.4318 4.58%
1995-06-13 0 37.10 37.10 37.20 36.80 37.30 4,351,403 161,310,227 37.071 7.217 7.217 7.236 7.159 7.256 22,369,170 7.2113 1.64%
1995-06-12 0 36.50 36.30 36.40 36.10 36.70 4,205,000 153,127,400 36.416 7.100 7.061 7.081 7.022 7.139 21,616,559 7.0838 -1.08%
1995-06-09 0 36.90 36.90 37.10 36.80 37.30 5,902,000 218,014,300 36.939 7.178 7.178 7.217 7.159 7.256 30,340,293 7.1856 -1.07%
1995-06-08 0 37.30 37.20 37.30 36.60 37.40 9,203,000 341,181,700 37.073 7.256 7.236 7.256 7.120 7.275 47,309,677 7.2117 -1.32%
1995-06-07 0 37.80 37.70 37.80 37.70 38.20 5,349,000 202,733,000 37.901 7.353 7.334 7.353 7.334 7.431 27,497,497 7.3728 -1.31%
1995-06-06 0 38.30 38.30 38.40 38.30 39.20 4,660,000 180,208,400 38.671 7.450 7.450 7.470 7.450 7.625 23,955,568 7.5226 -1.29%
1995-06-05 0 38.80 38.70 38.80 38.70 39.20 9,346,400 364,489,600 38.998 7.548 7.528 7.548 7.528 7.625 48,046,851 7.5861 0.00%
1995-06-01 0 38.80 38.60 38.80 38.60 39.00 10,861,000 421,175,900 38.779 7.548 7.509 7.548 7.509 7.587 55,832,924 7.5435 1.84%
1995-05-31 0 38.10 38.00 38.10 37.80 38.40 6,198,712 236,935,158 38.223 7.411 7.392 7.411 7.353 7.470 31,865,594 7.4355 1.06%
1995-05-30 0 37.70 37.70 37.80 37.70 38.40 2,667,200 101,348,920 37.998 7.334 7.334 7.353 7.334 7.470 13,711,221 7.3917 -1.82%
1995-05-29 0 38.40 38.30 38.40 37.80 38.40 3,538,800 134,836,160 38.102 7.470 7.450 7.470 7.353 7.470 18,191,838 7.4119 0.00%
1995-05-26 0 38.40 38.30 38.40 38.20 38.70 4,541,500 174,189,250 38.355 7.470 7.450 7.470 7.431 7.528 23,346,398 7.4611 -0.78%
1995-05-25 0 38.70 38.70 38.80 37.90 38.80 8,313,500 319,589,200 38.442 7.528 7.528 7.548 7.373 7.548 42,737,042 7.4780 2.11%
1995-05-24 0 37.90 38.00 38.30 37.80 38.90 5,903,800 226,599,880 38.382 7.373 7.392 7.450 7.353 7.567 30,349,546 7.4663 -1.30%
1995-05-23 0 38.40 38.30 38.40 37.90 38.50 9,079,428 347,414,946 38.264 7.470 7.450 7.470 7.373 7.489 46,674,433 7.4434 2.67%
1995-05-22 0 37.40 37.30 37.40 36.90 37.40 3,005,027 111,480,675 37.098 7.275 7.256 7.275 7.178 7.275 15,447,882 7.2166 0.81%
1995-05-19 0 37.10 37.00 37.10 36.00 37.10 6,283,000 230,129,200 36.627 7.217 7.197 7.217 7.003 7.217 32,298,892 7.1250 0.00%
1995-05-18 0 37.10 37.00 37.10 36.60 37.20 3,489,800 128,687,410 36.875 7.217 7.197 7.217 7.120 7.236 17,939,945 7.1732 0.00%
1995-05-17 0 37.10 37.00 37.10 36.60 37.40 6,277,000 232,185,100 36.990 7.217 7.197 7.217 7.120 7.275 32,268,048 7.1955 -0.27%
1995-05-16 0 37.20 37.10 37.20 37.10 38.30 8,940,250 337,735,675 37.777 7.236 7.217 7.236 7.217 7.450 45,958,963 7.3486 -1.77%
1995-05-15 0 38.70 38.70 38.80 38.00 38.90 10,251,500 394,324,050 38.465 7.367 7.367 7.386 7.233 7.405 53,854,703 7.3220 0.78%
1995-05-12 0 38.40 38.30 38.40 37.30 38.70 20,352,220 776,803,574 38.168 7.310 7.291 7.310 7.100 7.367 106,917,307 7.2655 2.95%
1995-05-11 0 37.30 37.20 37.30 35.80 37.40 15,055,200 552,035,720 36.667 7.100 7.081 7.100 6.815 7.119 79,090,214 6.9798 5.07%
1995-05-10 0 35.50 35.40 35.50 34.50 35.50 9,315,400 326,188,165 35.016 6.758 6.739 6.758 6.567 6.758 48,937,044 6.6655 3.20%
1995-05-09 0 34.40 34.30 34.40 33.80 34.50 6,340,500 216,924,500 34.213 6.548 6.529 6.548 6.434 6.567 33,308,857 6.5125 1.47%
1995-05-08 0 33.90 34.00 34.10 32.80 34.00 5,960,250 199,121,425 33.408 6.453 6.472 6.491 6.244 6.472 31,311,271 6.3594 3.04%
1995-05-05 0 32.90 32.80 32.90 32.30 32.90 3,935,500 128,380,200 32.621 6.263 6.244 6.263 6.148 6.263 20,674,553 6.2096 0.92%
1995-05-04 0 32.60 32.50 32.60 32.50 33.00 5,101,600 166,846,600 32.705 6.206 6.187 6.206 6.187 6.282 26,800,483 6.2255 1.24%
1995-05-03 0 32.20 32.10 32.30 32.00 32.40 5,607,000 180,505,300 32.193 6.129 6.110 6.148 6.091 6.167 29,455,526 6.1281 0.00%
1995-05-02 0 32.20 32.10 32.20 31.60 32.40 6,362,000 203,355,300 31.964 6.129 6.110 6.129 6.015 6.167 33,421,804 6.0845 0.31%
1995-05-01 0 32.10 32.00 32.10 31.90 32.30 4,129,900 132,604,120 32.108 6.110 6.091 6.110 6.072 6.148 21,695,804 6.1120 -1.53%
1995-04-28 0 32.60 32.60 32.70 31.80 32.70 8,259,420 265,370,188 32.129 6.206 6.206 6.225 6.053 6.225 43,389,613 6.1160 0.31%
1995-04-27 0 32.50 32.30 32.40 32.40 32.90 8,182,440 267,479,376 32.689 6.187 6.148 6.167 6.167 6.263 42,985,210 6.2226 -1.22%
1995-04-26 0 32.90 32.80 32.90 32.40 34.00 12,627,000 416,357,300 32.974 6.263 6.244 6.263 6.167 6.472 66,334,033 6.2767 -3.80%
1995-04-25 0 34.20 34.20 34.30 34.20 35.00 2,799,750 97,089,600 34.678 6.510 6.510 6.529 6.510 6.662 14,708,063 6.6011 -2.01%
1995-04-24 0 34.90 34.80 34.90 34.50 35.30 2,760,000 96,188,100 34.851 6.643 6.624 6.643 6.567 6.720 14,499,242 6.6340 -0.29%
1995-04-21 0 35.00 35.00 35.10 34.80 35.10 3,845,000 134,441,400 34.965 6.662 6.662 6.681 6.624 6.681 20,199,125 6.6558 0.57%
1995-04-20 0 34.80 34.80 34.90 34.60 35.00 2,072,500 72,352,350 34.911 6.624 6.624 6.643 6.586 6.662 10,887,565 6.6454 0.87%
1995-04-19 0 34.50 34.50 34.60 34.40 34.70 1,442,000 49,801,400 34.536 6.567 6.567 6.586 6.548 6.605 7,575,329 6.5742 -0.86%
1995-04-18 0 34.80 34.70 34.80 34.70 35.30 3,641,700 127,578,070 35.033 6.624 6.605 6.624 6.605 6.720 19,131,120 6.6686 -0.85%
1995-04-13 0 35.10 35.10 35.20 34.60 35.20 3,872,500 135,037,400 34.871 6.681 6.681 6.700 6.586 6.700 20,343,593 6.6378 1.45%
1995-04-12 0 34.60 34.60 34.70 34.20 34.70 2,963,000 102,033,000 34.436 6.586 6.586 6.605 6.510 6.605 15,565,672 6.5550 0.87%
1995-04-11 0 34.30 34.30 34.40 34.20 34.50 2,458,000 84,443,000 34.354 6.529 6.529 6.548 6.510 6.567 12,912,731 6.5395 0.29%
1995-04-10 0 34.20 34.10 34.20 33.90 34.30 2,685,500 91,554,050 34.092 6.510 6.491 6.510 6.453 6.529 14,107,868 6.4896 0.59%
1995-04-07 0 34.00 34.00 34.10 33.60 34.10 4,974,000 168,519,800 33.880 6.472 6.472 6.491 6.396 6.491 26,130,156 6.4492 0.89%
1995-04-06 0 33.70 33.70 33.80 33.70 34.20 4,221,000 143,201,200 33.926 6.415 6.415 6.434 6.415 6.510 22,174,385 6.4580 0.30%
1995-04-04 0 33.60 33.60 33.70 33.30 33.70 3,949,000 132,254,900 33.491 6.396 6.396 6.415 6.339 6.415 20,745,474 6.3751 0.90%
1995-04-03 0 33.30 33.30 33.40 32.90 33.50 4,856,000 161,346,300 33.226 6.339 6.339 6.358 6.263 6.377 25,510,261 6.3248 -1.19%
1995-03-31 0 33.70 33.70 33.80 33.50 34.60 4,145,750 141,113,225 34.038 6.415 6.415 6.434 6.377 6.586 21,779,070 6.4793 -0.88%
1995-03-30 0 34.00 34.00 34.10 33.90 34.50 4,790,840 163,580,120 34.144 6.472 6.472 6.491 6.453 6.567 25,167,953 6.4995 -0.29%
1995-03-29 0 34.10 34.00 34.10 33.60 34.40 3,585,000 122,335,200 34.124 6.491 6.472 6.491 6.396 6.548 18,833,255 6.4957 -0.87%
1995-03-28 0 34.40 34.40 34.50 33.40 34.70 7,800,440 266,076,988 34.111 6.548 6.548 6.567 6.358 6.605 40,978,431 6.4931 2.08%
1995-03-27 0 33.70 33.70 33.80 33.00 33.90 9,297,200 310,847,740 33.435 6.415 6.415 6.434 6.282 6.453 48,841,433 6.3644 4.66%
1995-03-24 0 32.20 32.10 32.20 31.70 32.20 12,394,500 396,182,600 31.964 6.129 6.110 6.129 6.034 6.129 65,112,629 6.0846 -0.62%
1995-03-23 0 32.40 32.30 32.40 32.30 33.60 11,016,000 362,698,300 32.925 6.167 6.148 6.167 6.148 6.396 57,870,888 6.2674 -3.86%
1995-03-22 0 33.70 33.70 33.80 33.50 34.00 4,635,000 156,513,200 33.768 6.415 6.415 6.434 6.377 6.472 24,349,271 6.4278 -1.17%
1995-03-21 0 34.10 34.10 34.20 34.10 35.00 4,919,000 169,486,100 34.455 6.491 6.491 6.510 6.491 6.662 25,841,222 6.5587 -1.16%
1995-03-20 0 34.50 34.40 34.50 34.30 34.60 2,840,532 97,722,169 34.403 6.567 6.548 6.567 6.529 6.586 14,922,305 6.5487 0.00%
1995-03-17 0 34.50 34.50 34.60 33.60 34.90 9,543,000 328,393,100 34.412 6.567 6.567 6.586 6.396 6.643 50,132,706 6.5505 2.99%
1995-03-16 0 33.50 33.40 33.50 33.20 33.90 6,830,000 228,771,400 33.495 6.377 6.358 6.377 6.320 6.453 35,880,371 6.3759 0.30%
1995-03-15 0 33.40 33.30 33.40 32.40 33.50 9,803,000 324,718,800 33.124 6.358 6.339 6.358 6.167 6.377 51,498,577 6.3054 5.03%
1995-03-14 0 31.80 31.70 31.90 31.40 31.90 1,437,000 45,641,900 31.762 6.053 6.034 6.072 5.977 6.072 7,549,062 6.0460 -0.31%
1995-03-13 0 31.90 31.80 31.90 31.50 32.00 3,258,900 103,948,620 31.897 6.072 6.053 6.072 5.996 6.091 17,120,138 6.0717 1.59%
1995-03-10 0 31.40 31.30 31.40 31.30 32.10 3,236,000 102,602,000 31.706 5.977 5.958 5.977 5.958 6.110 16,999,836 6.0355 -1.57%
1995-03-09 0 31.90 31.80 31.90 31.20 32.00 4,797,613 151,303,797 31.537 6.072 6.053 6.072 5.939 6.091 25,203,534 6.0033 2.57%
1995-03-08 0 31.10 31.10 31.20 30.80 31.40 8,627,786 268,478,658 31.118 5.920 5.920 5.939 5.863 5.977 45,324,768 5.9234 -2.51%
1995-03-07 0 31.90 31.90 32.00 31.60 32.20 3,764,000 120,316,000 31.965 6.072 6.072 6.091 6.015 6.129 19,773,604 6.0847 0.31%
1995-03-06 0 31.80 31.80 31.90 31.70 32.10 3,417,800 109,112,500 31.925 6.053 6.053 6.072 6.034 6.110 17,954,895 6.0770 -2.15%
1995-03-03 0 32.50 32.30 32.40 32.00 32.60 4,354,000 140,181,800 32.196 6.187 6.148 6.167 6.091 6.206 22,873,080 6.1287 -0.91%
1995-03-02 0 32.80 32.80 32.90 32.70 33.40 3,291,000 108,575,700 32.992 6.244 6.244 6.263 6.225 6.358 17,288,770 6.2801 -0.61%
1995-03-01 0 33.00 32.90 33.20 32.90 34.00 5,971,000 199,366,400 33.389 6.282 6.263 6.320 6.263 6.472 31,367,745 6.3558 -2.08%
1995-02-28 0 33.70 33.60 33.70 33.00 33.80 4,543,000 152,110,200 33.482 6.415 6.396 6.415 6.282 6.434 23,865,963 6.3735 2.43%
1995-02-27 0 32.90 32.90 33.00 31.70 33.10 10,099,700 330,711,440 32.745 6.263 6.263 6.282 6.034 6.301 53,057,245 6.2331 -1.20%
1995-02-24 0 33.30 33.20 33.30 32.30 33.50 11,345,500 372,377,660 32.822 6.339 6.320 6.339 6.148 6.377 59,601,867 6.2478 5.71%
1995-02-23 0 31.50 31.40 31.50 31.30 32.10 2,862,000 90,650,300 31.674 5.996 5.977 5.996 5.958 6.110 15,035,084 6.0293 0.32%
1995-02-22 0 31.40 31.30 31.40 31.10 32.50 8,033,000 257,925,100 32.108 5.977 5.958 5.977 5.920 6.187 42,200,149 6.1119 -2.48%
1995-02-21 0 32.20 32.20 32.30 31.00 32.30 7,167,300 228,837,950 31.928 6.129 6.129 6.148 5.901 6.148 37,652,326 6.0777 3.21%
1995-02-20 0 31.20 31.10 31.30 30.60 32.30 4,968,000 154,195,300 31.038 5.939 5.920 5.958 5.825 6.148 26,098,636 5.9082 -2.19%
1995-02-17 0 31.90 31.80 32.00 31.20 32.50 6,398,000 203,488,200 31.805 6.072 6.053 6.091 5.939 6.187 33,610,924 6.0542 0.63%
1995-02-16 0 31.70 31.20 31.40 31.40 33.30 13,909,000 456,658,700 32.832 6.034 5.939 5.977 5.977 6.339 73,068,826 6.2497 -0.31%
1995-02-15 0 31.80 31.80 31.90 30.30 31.90 6,564,000 205,148,400 31.254 6.053 6.053 6.072 5.768 6.072 34,482,980 5.9493 4.26%
1995-02-14 0 30.50 30.50 30.60 30.10 30.70 2,911,000 88,672,600 30.461 5.806 5.806 5.825 5.730 5.844 15,292,498 5.7984 -0.65%
1995-02-13 0 30.70 30.70 30.80 30.50 31.10 2,390,000 73,622,200 30.804 5.844 5.844 5.863 5.806 5.920 12,555,503 5.8637 -1.29%
1995-02-10 0 31.10 31.00 31.10 31.00 31.50 4,605,000 143,779,900 31.223 5.920 5.901 5.920 5.901 5.996 24,191,670 5.9434 0.00%
1995-02-09 0 31.10 31.10 31.20 29.95 31.20 5,744,000 177,714,400 30.939 5.920 5.920 5.939 5.701 5.939 30,175,234 5.8894 1.97%
1995-02-08 0 30.50 30.50 30.60 29.95 30.60 10,760,500 326,303,200 30.324 5.806 5.806 5.825 5.701 5.825 56,528,658 5.7724 -1.29%
1995-02-07 0 30.90 30.90 31.00 29.85 31.40 14,862,120 457,987,060 30.816 5.882 5.882 5.901 5.682 5.977 78,075,898 5.8659 3.87%
1995-02-06 0 29.75 29.70 29.75 28.35 29.75 13,723,000 402,047,600 29.297 5.663 5.654 5.663 5.397 5.663 72,091,703 5.5769 5.31%
1995-02-03 0 28.25 28.30 28.35 27.35 28.50 9,158,000 257,863,050 28.157 5.378 5.387 5.397 5.206 5.425 48,110,167 5.3598 3.48%
1995-01-30 0 27.30 27.30 27.35 26.80 27.40 2,598,000 70,556,100 27.158 5.197 5.197 5.206 5.102 5.216 13,648,200 5.1696 1.11%
1995-01-27 0 27.00 27.00 27.05 26.70 27.20 3,876,885 104,519,880 26.960 5.140 5.140 5.149 5.082 5.178 20,366,628 5.1319 -0.55%
1995-01-26 0 27.15 27.10 27.15 26.85 27.30 7,124,000 192,871,100 27.073 5.168 5.159 5.168 5.111 5.197 37,424,856 5.1536 2.26%
1995-01-25 0 26.55 26.50 26.60 25.30 26.80 7,470,000 196,573,000 26.315 5.054 5.044 5.063 4.816 5.102 39,242,514 5.0092 4.94%
1995-01-24 0 25.30 25.25 25.35 24.70 25.40 5,962,000 149,743,850 25.116 4.816 4.806 4.825 4.702 4.835 31,320,464 4.7810 1.81%
1995-01-23 0 24.85 24.80 24.90 24.60 25.70 8,096,000 202,873,950 25.059 4.730 4.721 4.740 4.683 4.892 42,531,110 4.7700 -4.42%
1995-01-20 0 26.00 25.90 25.95 25.40 26.10 9,029,834 232,310,200 25.727 4.949 4.930 4.940 4.835 4.968 47,436,866 4.8973 -2.62%
1995-01-19 0 26.70 26.65 26.70 26.70 27.95 8,100,640 220,059,504 27.166 5.082 5.073 5.082 5.082 5.320 42,555,486 5.1711 -4.47%
1995-01-18 0 27.95 27.90 27.95 27.40 28.00 9,901,300 274,073,285 27.681 5.320 5.311 5.320 5.216 5.330 52,014,981 5.2691 0.00%
1995-01-17 0 27.95 27.95 28.00 27.60 28.45 8,212,000 229,696,105 27.971 5.320 5.320 5.330 5.254 5.416 43,140,499 5.3244 0.18%
1995-01-16 0 27.90 27.90 27.95 26.80 27.95 6,255,200 171,244,960 27.376 5.311 5.311 5.320 5.102 5.320 32,860,746 5.2112 6.08%
1995-01-13 0 26.30 26.25 26.30 25.90 26.70 8,302,200 218,578,920 26.328 5.006 4.997 5.006 4.930 5.082 43,614,351 5.0116 -1.87%
1995-01-12 0 26.80 26.70 26.85 26.55 27.25 7,811,000 210,277,600 26.921 5.102 5.082 5.111 5.054 5.187 41,033,906 5.1245 -0.19%
1995-01-11 0 26.85 26.75 26.80 26.80 28.65 9,322,633 262,454,419 28.152 5.111 5.092 5.102 5.102 5.454 48,975,041 5.3589 -3.94%
1995-01-10 0 27.95 27.95 28.05 27.35 28.05 13,681,500 377,188,000 27.569 5.320 5.320 5.339 5.206 5.339 71,873,689 5.2479 -0.71%
1995-01-09 0 28.15 28.10 28.15 28.10 29.05 6,710,000 192,211,679 28.646 5.358 5.349 5.358 5.349 5.530 35,249,969 5.4528 -3.76%
1995-01-06 0 29.25 29.20 29.35 29.05 30.10 6,763,000 198,876,750 29.407 5.568 5.558 5.587 5.530 5.730 35,528,397 5.5977 -3.15%
1995-01-05 0 30.20 30.10 30.20 29.80 30.50 3,346,000 100,652,600 30.081 5.749 5.730 5.749 5.673 5.806 17,577,704 5.7262 0.00%
1995-01-04 0 30.20 30.20 30.30 29.80 30.30 5,281,100 158,865,660 30.082 5.749 5.749 5.768 5.673 5.768 27,743,459 5.7262 0.67%
1995-01-03 0 30.00 29.95 30.00 29.60 31.30 4,034,000 122,156,550 30.282 5.711 5.701 5.711 5.635 5.958 21,192,008 5.7643 -4.76%
1994-12-30 0 31.50 31.40 31.50 31.40 31.80 2,300,394 72,685,678 31.597 5.996 5.977 5.996 5.977 6.053 12,084,772 6.0147 -0.32%
1994-12-29 0 31.60 31.60 31.70 31.20 31.80 3,451,500 108,812,900 31.526 6.015 6.015 6.034 5.939 6.053 18,131,933 6.0012 -0.94%
1994-12-28 0 31.90 31.80 31.90 31.80 32.60 2,337,100 75,331,800 32.233 6.072 6.053 6.072 6.053 6.206 12,277,601 6.1357 -1.54%
1994-12-23 0 32.40 32.30 32.50 32.30 32.90 2,436,000 79,192,500 32.509 6.167 6.148 6.187 6.148 6.263 12,797,157 6.1883 -1.82%
1994-12-22 0 33.00 32.90 33.10 32.70 33.20 3,687,000 121,360,700 32.916 6.282 6.263 6.301 6.225 6.320 19,369,096 6.2657 1.85%
1994-12-21 0 32.40 32.40 32.50 31.70 32.50 2,783,400 89,794,840 32.261 6.167 6.167 6.187 6.034 6.187 14,622,171 6.1410 1.25%
1994-12-20 0 32.00 32.00 32.10 31.20 32.00 3,030,000 95,664,200 31.572 6.091 6.091 6.110 5.939 6.091 15,917,646 6.0099 0.95%
1994-12-19 0 31.70 31.70 31.80 31.50 32.70 4,552,000 146,514,300 32.187 6.034 6.034 6.053 5.996 6.225 23,913,243 6.1269 -0.63%
1994-12-16 0 31.90 31.80 31.90 31.60 32.70 4,468,500 143,218,500 32.051 6.072 6.053 6.072 6.015 6.225 23,474,588 6.1010 -1.85%
1994-12-15 0 32.50 32.50 32.60 32.40 32.70 7,773,400 253,014,650 32.549 6.187 6.187 6.206 6.167 6.225 40,836,380 6.1958 2.52%
1994-12-14 0 31.70 31.70 31.80 31.10 31.80 7,610,386 240,200,640 31.562 6.034 6.034 6.053 5.920 6.053 39,980,011 6.0080 3.26%
1994-12-13 0 30.70 30.70 30.80 30.40 30.90 3,445,000 105,468,000 30.615 5.844 5.844 5.863 5.787 5.882 18,097,786 5.8277 1.99%
1994-12-12 0 30.10 30.00 30.10 30.00 30.90 4,514,500 136,752,650 30.292 5.730 5.711 5.730 5.711 5.882 23,716,242 5.7662 -1.31%
1994-12-09 0 30.50 30.40 30.50 30.00 30.70 8,631,480 261,592,106 30.307 5.806 5.787 5.806 5.711 5.844 45,344,174 5.7690 -0.97%
1994-12-08 0 30.80 30.60 30.80 30.70 31.40 4,314,149 133,406,815 30.923 5.863 5.825 5.863 5.844 5.977 22,663,729 5.8864 -2.53%
1994-12-07 0 31.60 31.50 31.60 31.50 32.30 4,824,000 153,216,400 31.761 6.015 5.996 6.015 5.996 6.148 25,342,154 6.0459 -2.47%
1994-12-06 0 32.40 32.40 32.50 31.10 32.60 3,043,000 96,329,300 31.656 6.167 6.167 6.187 5.920 6.206 15,985,940 6.0259 2.21%
1994-12-05 0 31.70 31.70 31.80 31.60 32.00 3,796,400 120,533,730 31.749 6.034 6.034 6.053 6.015 6.091 19,943,813 6.0437 1.93%
1994-12-02 0 31.10 31.00 31.10 30.70 31.40 10,003,000 309,972,900 30.988 5.920 5.901 5.920 5.844 5.977 52,549,246 5.8987 -2.20%
1994-12-01 0 31.80 31.70 31.80 31.50 32.70 4,265,379 137,534,739 32.244 6.053 6.034 6.053 5.996 6.225 22,407,523 6.1379 -1.24%
1994-11-30 0 32.20 32.20 32.30 32.20 33.00 5,263,000 170,652,700 32.425 6.129 6.129 6.148 6.129 6.282 27,648,374 6.1723 -2.72%
1994-11-29 0 33.10 33.00 33.10 33.00 33.60 4,578,000 152,025,800 33.208 6.301 6.282 6.301 6.282 6.396 24,049,830 6.3213 -0.60%
1994-11-28 0 33.30 33.30 33.40 33.30 34.00 2,815,816 94,488,497 33.556 6.339 6.339 6.358 6.339 6.472 14,792,463 6.3876 -0.30%
1994-11-25 0 33.40 33.30 33.40 33.30 33.80 3,319,400 110,946,820 33.424 6.358 6.339 6.358 6.339 6.434 17,437,965 6.3624 -0.30%
1994-11-24 0 33.50 33.50 33.60 33.40 33.90 6,545,500 220,465,050 33.682 6.377 6.377 6.396 6.358 6.453 34,385,793 6.4115 0.60%
1994-11-23 0 33.30 33.30 33.40 31.40 33.30 13,138,000 429,383,500 32.683 6.339 6.339 6.358 5.977 6.339 69,018,494 6.2213 -3.20%
1994-11-22 0 34.40 34.30 34.40 34.30 36.00 9,538,000 332,320,700 34.842 6.548 6.529 6.548 6.529 6.853 50,106,439 6.6323 -4.44%
1994-11-21 0 36.00 36.00 36.10 35.90 36.50 4,086,600 147,410,520 36.072 6.853 6.853 6.872 6.834 6.948 21,468,334 6.8664 -2.17%
1994-11-18 0 36.80 36.70 36.80 36.50 37.00 3,918,000 144,080,600 36.774 7.005 6.986 7.005 6.948 7.043 20,582,620 7.0001 -1.08%
1994-11-17 0 37.20 37.20 37.30 37.20 38.00 3,450,000 129,895,800 37.651 7.081 7.081 7.100 7.081 7.233 18,124,053 7.1670 -1.85%
1994-11-16 0 37.90 37.80 37.90 37.50 37.90 5,921,000 223,628,100 37.769 7.214 7.195 7.214 7.138 7.214 31,105,077 7.1894 0.26%
1994-11-15 0 37.80 37.80 37.90 37.30 37.90 7,178,000 270,648,000 37.705 7.195 7.195 7.214 7.100 7.214 37,708,536 7.1774 2.16%
1994-11-14 0 37.00 36.90 37.00 36.50 37.10 1,345,000 49,569,900 36.855 7.043 7.024 7.043 6.948 7.062 7,065,754 7.0155 0.82%
1994-11-11 0 36.70 36.70 36.80 36.40 36.80 1,636,663 59,928,669 36.616 6.986 6.986 7.005 6.929 7.005 8,597,961 6.9701 0.00%
1994-11-10 0 36.70 36.60 36.70 36.60 37.00 2,314,000 85,018,600 36.741 6.986 6.967 6.986 6.967 7.043 12,156,249 6.9938 0.00%
1994-11-09 0 36.70 36.80 36.90 36.40 36.80 2,052,000 75,264,100 36.678 6.986 7.005 7.024 6.929 7.005 10,779,871 6.9819 0.55%
1994-11-08 0 36.50 36.50 36.60 36.50 36.70 1,682,000 61,475,000 36.549 6.948 6.948 6.967 6.948 6.986 8,836,132 6.9572 0.00%
1994-11-07 0 36.50 36.40 36.50 36.30 36.60 1,880,000 68,491,400 36.432 6.948 6.929 6.948 6.910 6.967 9,876,295 6.9349 -0.82%
1994-11-04 0 36.80 36.80 36.90 36.60 37.20 2,061,500 75,920,550 36.828 7.005 7.005 7.024 6.967 7.081 10,829,778 7.0104 0.27%
1994-11-03 0 36.70 36.70 36.80 36.30 36.90 1,959,000 71,985,600 36.746 6.986 6.986 7.005 6.910 7.024 10,291,310 6.9948 0.82%
1994-11-02 0 36.40 36.40 36.50 36.30 36.90 2,841,000 104,172,800 36.668 6.929 6.929 6.948 6.910 7.024 14,924,763 6.9799 -1.62%
1994-11-01 0 37.00 37.00 37.10 37.00 37.60 3,794,000 141,108,100 37.192 7.043 7.043 7.062 7.043 7.157 19,931,205 7.0798 -0.54%
1994-10-31 0 37.20 37.20 37.30 36.70 37.30 6,651,000 246,490,600 37.061 7.081 7.081 7.100 6.986 7.100 34,940,022 7.0547 2.20%
1994-10-28 0 36.40 36.30 36.40 35.60 36.50 2,610,000 94,407,300 36.171 6.929 6.910 6.929 6.777 6.948 13,711,240 6.8854 1.39%
1994-10-27 0 35.90 35.80 35.90 35.80 36.20 2,205,500 79,396,800 35.999 6.834 6.815 6.834 6.815 6.891 11,586,260 6.8527 0.84%
1994-10-26 0 35.60 35.60 35.70 35.50 35.90 3,064,000 109,445,600 35.720 6.777 6.777 6.796 6.758 6.834 16,096,260 6.7994 -0.28%
1994-10-25 0 35.70 35.60 35.70 35.60 36.00 2,701,500 96,875,150 35.860 6.796 6.777 6.796 6.777 6.853 14,191,921 6.8261 -1.11%
1994-10-24 0 36.10 36.10 36.20 35.30 36.20 4,758,200 169,415,680 35.605 6.872 6.872 6.891 6.720 6.891 24,996,483 6.7776 0.28%
1994-10-21 0 36.00 36.00 36.10 35.90 36.30 3,279,000 117,977,500 35.980 6.853 6.853 6.872 6.834 6.910 17,225,730 6.8489 -1.10%
1994-10-20 0 36.40 36.40 36.50 35.90 36.60 4,981,000 181,140,900 36.366 6.929 6.929 6.948 6.834 6.967 26,166,929 6.9225 1.68%
1994-10-19 0 35.80 35.80 35.90 35.70 36.10 3,911,000 140,190,700 35.845 6.815 6.815 6.834 6.796 6.872 20,545,846 6.8233 -1.10%
1994-10-18 0 36.20 36.10 36.20 36.00 36.60 4,476,000 162,410,400 36.285 6.891 6.872 6.891 6.853 6.967 23,513,988 6.9070 -0.28%
1994-10-17 0 36.30 36.20 36.30 36.10 37.00 3,465,000 126,574,500 36.529 6.910 6.891 6.910 6.872 7.043 18,202,853 6.9536 -2.16%
1994-10-14 0 37.10 37.00 37.10 36.80 37.50 4,182,000 154,934,800 37.048 7.062 7.043 7.062 7.005 7.138 21,969,504 7.0523 -0.27%
1994-10-12 0 37.20 37.20 37.30 36.80 37.40 7,594,000 282,145,200 37.154 7.081 7.081 7.100 7.005 7.119 39,893,929 7.0724 1.83%
1994-10-11 0 36.80 36.70 36.80 36.50 37.20 3,984,000 146,270,600 36.715 6.954 6.935 6.954 6.897 7.029 21,084,034 6.9375 1.38%
1994-10-10 0 36.30 36.40 36.50 35.90 36.80 3,398,120 123,071,036 36.217 6.859 6.878 6.897 6.784 6.954 17,983,453 6.8436 -0.27%
1994-10-07 0 36.40 36.40 36.50 35.70 36.40 4,514,300 163,017,400 36.111 6.878 6.878 6.897 6.746 6.878 23,890,475 6.8235 1.11%
1994-10-06 0 36.00 36.00 36.10 35.80 36.40 4,491,500 162,291,700 36.133 6.802 6.802 6.821 6.765 6.878 23,769,813 6.8276 -1.10%
1994-10-05 0 36.40 36.30 36.40 36.30 37.20 5,356,791 195,829,771 36.557 6.878 6.859 6.878 6.859 7.029 28,349,087 6.9078 -1.89%
1994-10-04 0 37.10 37.00 37.10 36.70 37.80 5,348,000 198,601,400 37.136 7.010 6.991 7.010 6.935 7.143 28,302,563 7.0171 0.00%
1994-10-03 0 37.10 37.00 37.10 37.00 37.70 4,308,000 160,457,800 37.246 7.010 6.991 7.010 6.991 7.124 22,798,699 7.0380 -1.33%
1994-09-30 0 37.60 37.50 37.60 37.40 38.40 6,601,156 249,364,472 37.776 7.105 7.086 7.105 7.067 7.256 34,934,487 7.1381 -2.84%
1994-09-29 0 38.70 38.70 38.80 38.60 39.20 3,433,000 133,591,600 38.914 7.313 7.313 7.332 7.294 7.407 18,168,044 7.3531 0.00%
1994-09-28 0 38.70 38.60 38.70 38.40 38.90 2,288,200 88,420,400 38.642 7.313 7.294 7.313 7.256 7.350 12,109,560 7.3017 1.04%
1994-09-27 0 38.30 38.10 38.20 38.00 38.50 2,721,000 104,124,200 38.267 7.237 7.199 7.218 7.180 7.275 14,400,014 7.2308 -0.26%
1994-09-26 0 38.40 38.30 38.40 38.30 38.70 2,267,000 87,321,700 38.519 7.256 7.237 7.256 7.237 7.313 11,997,365 7.2784 -0.52%
1994-09-23 0 38.60 38.50 38.60 38.40 38.70 1,927,050 74,275,180 38.543 7.294 7.275 7.294 7.256 7.313 10,198,290 7.2831 0.00%
1994-09-22 0 38.60 38.50 38.60 38.30 39.00 4,963,000 191,145,200 38.514 7.294 7.275 7.294 7.237 7.369 26,265,075 7.2775 -2.03%
1994-09-20 0 39.40 39.30 39.40 39.20 39.60 2,091,000 82,342,800 39.380 7.445 7.426 7.445 7.407 7.483 11,065,942 7.4411 0.51%
1994-09-19 0 39.20 39.20 39.30 39.00 39.80 3,363,200 132,187,880 39.304 7.407 7.407 7.426 7.369 7.521 17,798,650 7.4268 -1.75%
1994-09-16 0 39.90 39.80 39.90 39.50 39.90 2,552,000 101,328,200 39.705 7.539 7.521 7.539 7.464 7.539 13,505,636 7.5027 1.79%
1994-09-15 0 39.20 39.20 39.30 38.80 39.30 3,821,500 149,297,200 39.068 7.407 7.407 7.426 7.332 7.426 20,224,055 7.3822 0.26%
1994-09-14 0 39.10 39.00 39.10 39.00 39.90 4,160,000 164,388,400 39.516 7.388 7.369 7.388 7.369 7.539 22,015,457 7.4670 -0.76%
1994-09-13 0 39.40 39.40 39.50 39.00 39.60 2,956,000 116,346,600 39.359 7.445 7.445 7.464 7.369 7.483 15,643,675 7.4373 0.51%
1994-09-12 0 39.20 39.10 39.20 39.10 40.00 9,372,600 371,302,800 39.616 7.407 7.388 7.407 7.388 7.558 49,601,459 7.4857 -3.69%
1994-09-09 0 40.70 40.80 40.90 40.40 41.30 13,315,244 544,100,055 40.863 7.691 7.709 7.728 7.634 7.804 70,466,629 7.7214 1.24%
1994-09-08 0 40.20 40.20 40.30 39.90 40.40 5,872,000 235,723,500 40.144 7.596 7.596 7.615 7.539 7.634 31,075,664 7.5855 0.50%
1994-09-07 0 40.00 40.00 40.10 39.90 40.60 7,838,500 315,536,650 40.255 7.558 7.558 7.577 7.539 7.672 41,482,730 7.6065 0.50%
1994-09-06 0 39.80 39.70 39.80 39.00 39.80 3,608,500 141,997,850 39.351 7.521 7.502 7.521 7.369 7.521 19,096,821 7.4357 0.76%
1994-09-05 0 39.50 39.50 39.60 39.50 40.00 6,736,260 268,181,640 39.812 7.464 7.464 7.483 7.464 7.558 35,649,481 7.5227 0.00%
1994-09-02 0 39.50 39.50 39.60 38.90 39.60 5,517,050 217,346,375 39.395 7.464 7.464 7.483 7.350 7.483 29,197,206 7.4441 0.25%
1994-09-01 0 39.40 39.30 39.40 38.90 39.70 13,092,000 515,014,500 39.338 7.445 7.426 7.445 7.350 7.502 69,285,182 7.4333 0.77%
1994-08-31 0 39.10 39.10 39.20 38.30 39.30 12,296,000 477,480,000 38.832 7.388 7.388 7.407 7.237 7.426 65,072,610 7.3376 2.62%
1994-08-30 0 38.10 38.10 38.20 36.80 38.20 12,687,000 479,144,400 37.767 7.199 7.199 7.218 6.954 7.218 67,141,851 7.1363 4.38%
1994-08-26 0 36.50 36.40 36.60 36.10 37.10 10,157,502 370,886,521 36.514 6.897 6.878 6.916 6.821 7.010 53,755,299 6.8995 1.39%
1994-08-25 0 36.00 35.90 36.00 35.70 36.30 8,889,800 319,745,960 35.968 6.802 6.784 6.802 6.746 6.859 47,046,396 6.7964 2.27%
1994-08-24 0 35.20 35.10 35.20 34.70 35.50 8,956,000 313,745,100 35.032 6.651 6.632 6.651 6.557 6.708 47,396,738 6.6196 -0.28%
1994-08-23 0 35.30 35.30 35.40 35.20 36.30 7,314,000 262,610,200 35.905 6.670 6.670 6.689 6.651 6.859 38,706,983 6.7846 -3.02%
1994-08-22 0 36.40 36.20 36.30 35.90 36.50 8,238,500 298,971,200 36.290 6.878 6.840 6.859 6.784 6.897 43,599,601 6.8572 -0.82%
1994-08-19 0 36.70 36.60 36.80 36.20 37.00 9,739,000 356,111,200 36.565 6.935 6.916 6.954 6.840 6.991 51,540,513 6.9093 -1.61%
1994-08-18 0 37.30 37.20 37.30 37.20 38.00 6,574,000 246,214,800 37.453 7.048 7.029 7.048 7.029 7.180 34,790,772 7.0770 -0.80%
1994-08-17 0 37.60 37.60 37.70 37.30 37.90 6,573,000 247,626,350 37.673 7.105 7.105 7.124 7.048 7.162 34,785,480 7.1187 1.08%
1994-08-16 0 37.20 37.20 37.30 37.00 37.30 4,191,199 155,809,704 37.175 7.029 7.029 7.048 6.991 7.048 22,180,567 7.0246 -0.80%
1994-08-15 0 37.50 37.50 37.60 37.20 38.00 3,741,000 140,596,800 37.583 7.086 7.086 7.105 7.029 7.180 19,798,035 7.1016 -0.79%
1994-08-12 0 37.80 37.70 37.80 37.50 38.00 3,213,000 121,237,800 37.734 7.143 7.124 7.143 7.086 7.180 17,003,765 7.1301 -0.53%
1994-08-11 0 38.00 38.00 38.10 37.80 38.40 3,582,000 136,584,750 38.131 7.180 7.180 7.199 7.143 7.256 18,956,578 7.2051 -0.78%
1994-08-10 0 38.30 38.30 38.40 37.60 38.50 6,690,500 254,253,550 38.002 7.237 7.237 7.256 7.105 7.275 35,407,311 7.1808 2.13%
1994-08-09 0 37.50 37.40 37.50 37.10 38.00 3,396,000 127,509,900 37.547 7.086 7.067 7.086 7.010 7.180 17,972,233 7.0948 -1.06%
1994-08-08 0 37.90 37.80 37.90 37.80 38.50 2,158,000 82,260,400 38.119 7.162 7.143 7.162 7.143 7.275 11,420,518 7.2029 -1.04%
1994-08-05 0 38.30 38.20 38.30 38.00 38.60 3,774,200 144,771,500 38.358 7.237 7.218 7.237 7.180 7.294 19,973,735 7.2481 -0.26%
1994-08-04 0 38.40 38.30 38.40 37.60 38.80 5,414,000 206,793,900 38.196 7.256 7.237 7.256 7.105 7.332 28,651,847 7.2175 0.79%
1994-08-03 0 38.10 38.00 38.10 38.10 39.30 5,807,000 223,802,600 38.540 7.199 7.180 7.199 7.199 7.426 30,731,672 7.2825 -1.55%
1994-08-02 0 38.70 38.60 38.70 38.60 39.50 7,148,000 278,159,950 38.914 7.313 7.294 7.313 7.294 7.464 37,828,482 7.3532 -0.77%
1994-08-01 0 39.00 39.00 39.10 38.20 39.30 9,534,500 371,825,450 38.998 7.369 7.369 7.388 7.218 7.426 50,458,262 7.3690 2.90%
1994-07-29 0 37.90 37.80 37.90 37.70 38.30 8,854,233 336,400,564 37.993 7.162 7.143 7.162 7.124 7.237 46,858,169 7.1791 1.61%
1994-07-28 0 37.30 37.20 37.30 37.20 38.20 12,529,000 472,786,900 37.735 7.048 7.029 7.048 7.029 7.218 66,305,687 7.1304 0.27%
1994-07-27 0 37.20 37.20 37.30 35.50 37.30 7,068,000 258,934,700 36.635 7.029 7.029 7.048 6.708 7.048 37,405,108 6.9224 3.62%
1994-07-26 0 35.90 35.90 36.00 35.50 36.40 4,661,000 167,067,000 35.844 6.784 6.784 6.802 6.708 6.878 24,666,837 6.7729 0.84%
1994-07-25 0 35.60 35.60 35.70 35.30 35.70 4,099,160 145,780,636 35.564 6.727 6.727 6.746 6.670 6.746 21,693,481 6.7200 1.14%
1994-07-22 0 35.20 35.20 35.30 34.90 35.50 3,661,000 129,123,900 35.270 6.651 6.651 6.670 6.595 6.708 19,374,660 6.6646 0.86%
1994-07-21 0 34.90 34.90 35.00 34.50 35.10 3,647,000 127,016,400 34.828 6.595 6.595 6.614 6.519 6.632 19,300,570 6.5810 -1.41%
1994-07-20 0 35.40 35.30 35.40 35.10 36.00 7,582,877 270,551,718 35.679 6.689 6.670 6.689 6.632 6.802 40,129,928 6.7419 1.14%
1994-07-19 0 35.00 34.90 35.00 34.00 35.00 4,537,000 157,616,600 34.740 6.614 6.595 6.614 6.425 6.614 24,010,607 6.5645 0.29%
1994-07-18 0 34.90 34.80 34.90 34.80 35.60 5,479,000 192,317,500 35.101 6.595 6.576 6.595 6.576 6.727 28,995,838 6.6326 -0.29%
1994-07-15 0 35.00 34.90 35.00 34.50 35.20 6,464,000 226,157,600 34.987 6.614 6.595 6.614 6.519 6.651 34,208,633 6.6111 2.64%
1994-07-14 0 34.10 34.10 34.20 34.00 34.80 6,884,300 237,197,690 34.455 6.443 6.443 6.462 6.425 6.576 36,432,935 6.5105 0.00%
1994-07-13 0 34.10 34.10 34.20 32.50 34.20 11,699,499 393,119,266 33.601 6.443 6.443 6.462 6.141 6.462 61,915,821 6.3493 5.90%
1994-07-12 0 32.20 32.20 32.30 30.80 32.30 5,045,000 159,568,100 31.629 6.084 6.084 6.103 5.820 6.103 26,699,033 5.9765 4.55%
1994-07-11 0 30.80 30.80 30.90 30.50 31.20 4,489,600 138,562,580 30.863 5.820 5.820 5.839 5.763 5.895 23,759,758 5.8318 0.00%
1994-07-08 0 30.80 30.80 30.90 30.50 31.40 9,539,000 293,451,800 30.763 5.820 5.820 5.839 5.763 5.933 50,482,077 5.8130 -1.60%
1994-07-07 0 31.30 31.20 31.30 30.60 31.90 7,589,900 236,171,770 31.117 5.914 5.895 5.914 5.782 6.028 40,167,095 5.8797 -1.57%
1994-07-06 0 31.80 31.80 31.90 31.80 32.80 3,743,600 121,071,120 32.341 6.009 6.009 6.028 6.009 6.198 19,811,794 6.1111 -3.05%
1994-07-05 0 32.80 32.70 32.80 32.60 33.30 2,297,500 75,830,950 33.006 6.198 6.179 6.198 6.160 6.292 12,158,777 6.2367 -0.61%
1994-07-04 0 33.00 32.80 33.00 33.00 33.50 1,502,000 49,940,500 33.249 6.236 6.198 6.236 6.236 6.330 7,948,850 6.2827 0.30%
1994-07-01 0 32.90 32.90 33.00 32.40 33.70 3,016,500 99,033,650 32.831 6.217 6.217 6.236 6.122 6.368 15,963,852 6.2036 -2.52%
1994-06-30 0 33.75 33.75 34.00 33.50 34.25 4,224,000 143,182,250 33.897 6.377 6.377 6.425 6.330 6.472 22,354,156 6.4052 0.75%
1994-06-29 0 33.50 33.50 33.75 32.75 33.75 5,579,000 185,058,000 33.170 6.330 6.330 6.377 6.188 6.377 29,525,056 6.2678 -0.74%
1994-06-28 0 33.75 33.75 34.00 33.75 35.50 3,316,000 113,738,250 34.300 6.377 6.377 6.425 6.377 6.708 17,548,859 6.4812 0.00%
1994-06-27 0 33.75 33.50 33.75 33.50 34.00 5,138,000 173,770,250 33.821 6.377 6.330 6.377 6.330 6.425 27,191,206 6.3907 -2.88%
1994-06-24 0 34.75 34.50 34.75 34.50 35.25 3,339,000 116,916,250 35.015 6.566 6.519 6.566 6.519 6.661 17,670,579 6.6164 -0.71%
1994-06-23 0 35.00 35.00 35.25 34.75 35.75 4,330,000 152,907,000 35.313 6.614 6.614 6.661 6.566 6.755 22,915,127 6.6728 0.72%
1994-06-22 0 34.75 34.50 34.75 34.00 35.00 3,992,334 138,005,956 34.568 6.566 6.519 6.566 6.425 6.614 21,128,139 6.5319 0.00%
1994-06-21 0 34.75 34.50 34.75 34.25 35.00 5,906,500 204,077,500 34.551 6.566 6.519 6.566 6.472 6.614 31,258,244 6.5288 -1.42%
1994-06-20 0 35.25 35.25 35.50 35.00 36.25 3,680,000 130,544,000 35.474 6.661 6.661 6.708 6.614 6.850 19,475,212 6.7031 -2.76%
1994-06-17 0 36.25 36.00 36.25 35.25 36.25 5,520,150 197,305,525 35.743 6.850 6.802 6.850 6.661 6.850 29,213,611 6.7539 -0.68%
1994-06-16 0 36.50 36.25 36.50 36.50 37.50 4,169,000 153,445,500 36.806 6.897 6.850 6.897 6.897 7.086 22,063,086 6.9549 -2.01%
1994-06-15 0 37.25 37.00 37.25 37.00 37.50 3,112,715 115,883,990 37.229 7.039 6.991 7.039 6.991 7.086 16,473,039 7.0348 0.00%
1994-06-10 0 37.25 37.00 37.25 36.25 37.25 5,667,000 208,572,150 36.805 7.039 6.991 7.039 6.850 7.039 29,990,768 6.9545 -0.67%
1994-06-09 0 37.50 37.25 37.50 37.25 38.50 4,679,280 176,684,900 37.759 7.086 7.039 7.086 7.039 7.275 24,763,578 7.1349 -1.96%
1994-06-08 0 38.25 38.00 38.50 37.75 38.75 3,916,780 149,434,853 38.152 7.228 7.180 7.275 7.133 7.322 20,728,293 7.2092 0.00%
1994-06-07 0 38.25 38.25 38.50 38.25 39.50 6,105,520 237,403,020 38.883 7.228 7.228 7.275 7.228 7.464 32,311,493 7.3473 -1.92%
1994-06-06 0 39.00 38.75 39.00 38.25 39.00 3,223,200 124,659,250 38.676 7.369 7.322 7.369 7.228 7.369 17,057,745 7.3081 3.31%
1994-06-03 0 37.75 37.75 38.00 36.75 38.25 2,619,000 98,583,750 37.642 7.133 7.133 7.180 6.944 7.228 13,860,212 7.1127 0.00%
1994-06-02 0 37.75 37.50 38.00 37.50 38.50 4,412,000 167,307,750 37.921 7.133 7.086 7.180 7.086 7.275 23,349,085 7.1655 -3.21%
1994-06-01 0 39.00 38.75 39.00 38.75 39.75 7,053,000 276,974,250 39.270 7.369 7.322 7.369 7.322 7.511 37,325,725 7.4205 0.00%
1994-05-31 0 39.00 39.00 39.25 38.00 39.50 5,919,500 230,174,375 38.884 7.369 7.369 7.417 7.180 7.464 31,327,042 7.3475 1.30%
1994-05-30 0 38.50 38.25 38.50 37.25 38.75 3,159,000 120,837,000 38.252 7.275 7.228 7.275 7.039 7.322 16,717,987 7.2280 1.99%
1994-05-27 0 37.75 37.50 38.00 37.25 38.50 9,249,766 348,777,459 37.707 7.133 7.086 7.180 7.039 7.275 48,951,400 7.1250 0.67%
1994-05-26 0 37.50 37.50 37.75 37.50 39.00 8,330,000 319,378,250 38.341 7.086 7.086 7.133 7.086 7.369 44,083,835 7.2448 -2.60%
1994-05-25 0 38.50 38.50 38.75 38.50 39.50 5,164,000 200,391,250 38.805 7.275 7.275 7.322 7.275 7.464 27,328,803 7.3326 0.00%
1994-05-24 0 38.50 38.50 38.75 38.25 39.00 7,198,000 277,990,500 38.621 7.275 7.275 7.322 7.228 7.369 38,093,091 7.2977 -1.91%
1994-05-23 0 39.25 39.00 39.50 39.00 40.25 4,074,400 161,475,050 39.632 7.417 7.369 7.464 7.369 7.606 21,562,446 7.4887 -1.26%
1994-05-20 0 39.75 39.75 40.00 38.75 40.25 11,277,000 447,712,250 39.701 7.511 7.511 7.558 7.322 7.606 59,679,881 7.5019 3.25%
1994-05-19 0 38.50 38.50 38.75 38.25 39.50 6,408,000 248,799,750 38.826 7.275 7.275 7.322 7.228 7.464 33,912,271 7.3366 -3.14%
1994-05-18 0 39.75 39.50 39.75 38.75 39.75 8,725,000 343,635,500 39.385 7.511 7.464 7.511 7.322 7.511 46,174,245 7.4421 5.30%
1994-05-17 0 37.75 37.50 37.75 37.50 39.00 7,310,800 280,683,200 38.393 7.133 7.086 7.133 7.086 7.369 38,690,048 7.2547 -1.92%
1994-05-16 0 39.25 39.00 39.25 37.50 39.50 5,975,250 230,081,000 38.506 7.273 7.227 7.273 6.949 7.319 32,246,471 7.1351 3.97%
1994-05-13 0 37.75 37.75 38.00 36.50 38.00 7,120,000 268,033,750 37.645 6.995 6.995 7.041 6.763 7.041 38,424,313 6.9756 3.42%
1994-05-12 0 36.50 36.25 36.50 36.25 37.50 8,230,000 302,964,250 36.812 6.763 6.717 6.763 6.717 6.949 44,414,620 6.8213 -2.01%
1994-05-11 0 37.25 37.00 37.25 35.75 37.75 11,907,500 439,592,500 36.917 6.902 6.856 6.902 6.624 6.995 64,260,886 6.8407 6.43%
1994-05-10 0 35.00 34.75 35.00 33.50 35.00 7,355,000 252,315,250 34.305 6.485 6.439 6.485 6.208 6.485 39,692,531 6.3567 2.19%
1994-05-09 0 34.25 34.00 34.25 33.50 35.00 4,861,000 166,488,750 34.250 6.347 6.300 6.347 6.208 6.485 26,233,228 6.3465 -2.84%
1994-05-06 0 35.25 35.25 35.50 35.00 36.00 5,990,000 212,446,750 35.467 6.532 6.532 6.578 6.485 6.671 32,326,072 6.5720 2.92%
1994-05-05 0 34.25 34.25 34.50 33.25 34.75 6,578,000 222,888,000 33.884 6.347 6.347 6.393 6.161 6.439 35,499,316 6.2787 0.74%
1994-05-04 0 34.00 33.75 34.00 33.75 35.50 7,411,000 256,095,250 34.556 6.300 6.254 6.300 6.254 6.578 39,994,745 6.4032 -3.55%
1994-05-03 0 35.25 35.00 35.25 34.50 36.00 5,900,650 207,362,600 35.142 6.532 6.485 6.532 6.393 6.671 31,843,880 6.5119 -0.70%
1994-05-02 0 35.50 35.25 35.75 35.25 36.25 4,578,950 164,014,788 35.819 6.578 6.532 6.624 6.532 6.717 24,711,097 6.6373 -2.74%
1994-04-29 0 36.50 36.50 36.75 36.50 37.25 4,286,000 157,500,250 36.748 6.763 6.763 6.810 6.763 6.902 23,130,141 6.8093 -3.31%
1994-04-28 0 37.75 37.50 37.75 36.50 37.75 3,048,000 113,366,000 37.194 6.995 6.949 6.995 6.763 6.995 16,449,060 6.8919 2.03%
1994-04-27 0 37.00 37.00 37.25 37.00 38.25 4,430,200 166,262,200 37.529 6.856 6.856 6.902 6.856 7.088 23,908,342 6.9542 -1.99%
1994-04-26 0 37.75 37.75 38.00 37.00 38.25 6,487,300 244,206,025 37.644 6.995 6.995 7.041 6.856 7.088 35,009,838 6.9754 2.72%
1994-04-25 0 36.75 36.50 36.75 36.25 37.00 4,705,190 172,132,848 36.584 6.810 6.763 6.810 6.717 6.856 25,392,373 6.7789 0.68%
1994-04-22 0 36.50 36.25 36.50 36.25 37.25 12,172,500 447,050,625 36.726 6.763 6.717 6.763 6.717 6.902 65,691,004 6.8054 2.10%
1994-04-21 0 35.75 35.50 35.75 34.75 36.50 12,879,000 455,740,000 35.386 6.624 6.578 6.624 6.439 6.763 69,503,754 6.5571 -4.67%
1994-04-20 0 37.50 37.00 37.50 37.00 38.50 6,136,000 230,896,000 37.630 6.949 6.856 6.949 6.856 7.134 33,113,987 6.9728 -2.60%
1994-04-19 0 38.50 38.50 38.75 37.75 38.75 9,557,900 364,796,350 38.167 7.134 7.134 7.180 6.995 7.180 51,580,863 7.0723 -2.53%
1994-04-18 0 39.50 39.25 39.75 38.75 40.00 4,780,600 188,102,050 39.347 7.319 7.273 7.366 7.180 7.412 25,799,336 7.2910 -1.25%
1994-04-15 0 40.00 40.00 40.25 39.75 41.25 7,489,300 302,984,850 40.456 7.412 7.412 7.458 7.366 7.644 40,417,304 7.4964 -2.44%
1994-04-14 0 41.00 41.00 41.25 41.00 42.00 2,935,000 121,526,750 41.406 7.597 7.597 7.644 7.597 7.783 15,839,236 7.6725 -2.38%
1994-04-13 0 42.00 41.75 42.00 41.75 43.00 6,395,000 270,868,750 42.356 7.783 7.736 7.783 7.736 7.968 34,511,725 7.8486 0.00%
1994-04-12 0 42.00 42.00 42.25 41.50 42.50 8,644,000 362,966,750 41.991 7.783 7.783 7.829 7.690 7.875 46,648,843 7.7808 1.82%
1994-04-11 0 41.25 41.25 41.50 40.25 41.50 2,936,400 120,301,000 40.969 7.644 7.644 7.690 7.458 7.690 15,846,791 7.5915 2.48%
1994-04-08 0 40.25 40.00 40.25 40.00 40.75 2,677,000 108,009,000 40.347 7.458 7.412 7.458 7.412 7.551 14,446,894 7.4763 0.00%
1994-04-07 0 40.25 40.25 40.50 39.75 40.50 4,271,704 171,827,529 40.225 7.458 7.458 7.505 7.366 7.505 23,052,990 7.4536 1.26%
1994-04-06 0 39.75 39.75 40.00 39.75 41.00 7,043,075 284,856,050 40.445 7.366 7.366 7.412 7.366 7.597 38,009,174 7.4944 0.63%
1994-03-31 0 39.50 39.50 39.75 38.50 39.75 6,871,000 269,634,500 39.242 7.319 7.319 7.366 7.134 7.366 37,080,541 7.2716 -1.86%
1994-03-30 0 40.25 40.25 40.50 40.00 41.25 4,436,000 180,426,000 40.673 7.458 7.458 7.505 7.412 7.644 23,939,642 7.5367 -3.01%
1994-03-29 0 41.50 41.25 41.50 40.50 41.50 6,452,587 264,782,980 41.035 7.690 7.644 7.690 7.505 7.690 34,822,503 7.6038 2.47%
1994-03-28 0 40.50 40.25 40.50 40.25 41.75 7,446,000 306,342,000 41.142 7.505 7.458 7.505 7.458 7.736 40,183,629 7.6236 -0.61%
1994-03-25 0 40.75 40.75 41.25 39.00 42.00 12,062,500 492,937,600 40.865 7.551 7.551 7.644 7.227 7.783 65,097,370 7.5723 4.49%
1994-03-24 0 39.00 39.00 39.25 39.00 41.25 11,347,000 453,852,250 39.998 7.227 7.227 7.273 7.227 7.644 61,236,051 7.4115 -4.29%
1994-03-23 0 40.75 40.50 40.75 37.75 41.00 13,996,500 549,275,000 39.244 7.551 7.505 7.551 6.995 7.597 75,534,536 7.2718 7.95%
1994-03-22 0 37.75 37.50 37.75 35.00 38.50 14,740,500 544,771,750 36.957 6.995 6.949 6.995 6.485 7.134 79,549,661 6.8482 4.86%
1994-03-21 0 36.00 35.75 36.25 35.75 38.25 13,733,872 505,730,674 36.824 6.671 6.624 6.717 6.624 7.088 74,117,219 6.8234 -4.00%
1994-03-18 0 37.50 37.25 37.75 37.00 40.00 12,050,820 458,493,980 38.047 6.949 6.902 6.995 6.856 7.412 65,034,337 7.0500 -6.25%
1994-03-17 0 40.00 39.50 40.00 39.00 41.25 7,198,500 289,588,625 40.229 7.412 7.319 7.412 7.227 7.644 38,847,952 7.4544 -2.44%
1994-03-16 0 41.00 40.75 41.00 40.75 42.50 3,139,248 130,682,294 41.629 7.597 7.551 7.597 7.551 7.875 16,941,495 7.7137 -1.80%
1994-03-15 0 41.75 41.50 41.75 41.50 43.50 4,322,000 183,775,000 42.521 7.736 7.690 7.736 7.690 8.061 23,324,422 7.8791 -1.18%
1994-03-14 0 42.25 42.25 43.00 40.50 43.00 7,617,820 317,161,415 41.634 7.829 7.829 7.968 7.505 7.968 41,110,885 7.7148 -0.59%
1994-03-11 0 42.50 42.25 42.50 42.00 43.50 6,110,600 259,547,900 42.475 7.875 7.829 7.875 7.783 8.061 32,976,911 7.8706 -2.86%
1994-03-10 0 43.75 43.50 43.75 43.25 44.50 3,668,000 161,302,250 43.976 8.107 8.061 8.107 8.014 8.246 19,794,997 8.1486 -1.69%
1994-03-09 0 44.50 44.50 44.75 44.00 44.75 2,377,100 105,246,800 44.275 8.246 8.246 8.292 8.153 8.292 12,828,432 8.2042 0.00%
1994-03-08 0 44.50 44.50 44.75 44.25 45.50 4,175,400 187,172,313 44.827 8.246 8.246 8.292 8.199 8.431 22,533,269 8.3065 1.14%
1994-03-07 0 44.00 43.75 44.00 43.75 45.00 5,593,000 248,972,500 44.515 8.153 8.107 8.153 8.107 8.338 30,183,593 8.2486 0.57%
1994-03-04 0 43.75 43.75 44.00 43.25 44.50 5,910,250 258,486,938 43.735 8.107 8.107 8.153 8.014 8.246 31,895,688 8.1041 1.74%
1994-03-03 0 43.00 43.00 43.25 42.00 43.50 5,702,500 245,032,750 42.969 7.968 7.968 8.014 7.783 8.061 30,774,529 7.9622 0.00%
1994-03-02 0 43.00 42.75 43.25 42.25 43.75 5,489,000 236,709,250 43.124 7.968 7.922 8.014 7.829 8.107 29,622,339 7.9909 -1.71%
1994-03-01 0 43.75 43.50 43.75 43.25 44.75 4,635,200 204,593,650 44.139 8.107 8.061 8.107 8.014 8.292 25,014,660 8.1790 -1.69%
1994-02-28 0 44.50 44.50 44.75 42.75 45.00 5,774,000 254,739,250 44.118 8.246 8.246 8.292 7.922 8.338 31,160,391 8.1751 4.71%
1994-02-25 0 42.50 42.25 42.50 41.00 42.75 10,410,100 436,173,325 41.899 7.875 7.829 7.875 7.597 7.922 56,179,908 7.7639 -2.30%
1994-02-24 0 43.50 43.25 43.50 43.00 45.00 5,153,740 226,670,065 43.982 8.061 8.014 8.061 7.968 8.338 27,813,050 8.1498 -3.87%
1994-02-23 0 45.25 44.75 45.25 44.50 45.75 4,429,500 199,465,125 45.031 8.385 8.292 8.385 8.246 8.477 23,904,564 8.3442 0.56%
1994-02-22 0 45.00 44.75 45.00 42.00 45.25 4,055,000 177,318,000 43.728 8.338 8.292 8.338 7.783 8.385 21,883,510 8.1028 4.65%
1994-02-21 0 43.00 42.75 43.25 42.75 44.00 4,877,500 210,963,000 43.252 7.968 7.922 8.014 7.922 8.153 26,322,273 8.0146 -3.37%
1994-02-18 0 44.50 44.25 44.50 44.00 46.00 4,944,250 219,631,365 44.422 8.246 8.199 8.246 8.153 8.524 26,682,501 8.2313 1.14%
1994-02-17 0 44.00 44.00 44.50 42.75 44.50 6,816,550 297,447,325 43.636 8.153 8.153 8.246 7.922 8.246 36,786,693 8.0857 2.33%
1994-02-16 0 43.00 43.00 43.25 42.75 46.00 9,385,000 416,672,000 44.398 7.968 7.968 8.014 7.922 8.524 50,647,778 8.2269 -5.49%
1994-02-15 0 45.50 45.25 45.50 44.00 45.50 7,306,000 326,695,500 44.716 8.431 8.385 8.431 8.153 8.431 39,428,094 8.2859 1.11%
1994-02-14 0 45.00 44.50 45.00 44.75 47.00 7,786,000 357,392,500 45.902 8.338 8.246 8.338 8.292 8.709 42,018,497 8.5056 -5.76%
1994-02-09 0 47.75 47.50 47.75 46.75 48.25 4,499,000 214,336,750 47.641 8.848 8.802 8.848 8.663 8.941 24,279,633 8.8278 2.14%
1994-02-08 0 46.75 46.50 47.00 45.75 48.00 10,511,000 487,775,000 46.406 8.663 8.616 8.709 8.477 8.894 56,724,432 8.5990 -1.06%
1994-02-07 0 47.25 47.00 47.25 47.00 49.50 11,383,000 543,476,750 47.745 8.755 8.709 8.755 8.709 9.172 61,430,331 8.8470 -5.50%
1994-02-04 0 50.00 49.75 50.00 48.75 51.00 9,847,440 491,885,370 49.951 9.265 9.219 9.265 9.033 9.450 53,143,415 9.2558 2.56%
1994-02-03 0 48.75 48.50 49.00 48.50 49.50 9,511,000 466,035,750 49.000 9.033 8.987 9.080 8.987 9.172 51,327,759 9.0796 -1.52%
1994-02-02 0 49.50 48.75 49.75 49.50 51.50 9,179,500 463,676,000 50.512 9.172 9.033 9.219 9.172 9.543 49,538,761 9.3599 -1.98%
1994-02-01 0 50.50 50.50 51.00 48.50 51.00 6,860,000 339,819,000 49.536 9.358 9.358 9.450 8.987 9.450 37,021,178 9.1790 4.12%
1994-01-31 0 48.50 48.25 48.75 47.25 48.75 7,931,400 381,248,650 48.068 8.987 8.941 9.033 8.755 9.033 42,803,174 8.9070 2.11%
1994-01-28 0 47.50 47.25 47.50 47.25 51.00 8,373,000 406,510,500 48.550 8.802 8.755 8.802 8.755 9.450 45,186,345 8.9963 -3.06%
1994-01-27 0 49.00 48.75 49.25 48.00 49.25 6,345,500 310,298,625 48.901 9.080 9.033 9.126 8.894 9.126 34,244,590 9.0612 1.03%
1994-01-26 0 48.50 48.00 48.50 47.00 48.75 11,094,000 534,530,000 48.182 8.987 8.894 8.987 8.709 9.033 59,870,692 8.9281 0.52%
1994-01-25 0 48.25 48.25 48.50 47.50 49.50 8,447,000 411,239,500 48.685 8.941 8.941 8.987 8.802 9.172 45,585,698 9.0212 -1.03%
1994-01-24 0 48.75 48.75 49.00 47.50 49.25 8,141,000 394,190,000 48.420 9.033 9.033 9.080 8.802 9.126 43,934,316 8.9723 3.17%
1994-01-21 0 47.25 47.25 47.50 44.25 47.75 7,888,500 366,885,875 46.509 8.755 8.755 8.802 8.199 8.848 42,571,656 8.6181 4.42%
1994-01-20 0 45.25 45.25 45.50 45.25 47.75 10,322,000 482,478,250 46.743 8.385 8.385 8.431 8.385 8.848 55,704,461 8.6614 -3.21%
1994-01-19 0 46.75 46.75 47.00 45.75 47.50 5,813,743 270,250,489 46.485 8.663 8.663 8.709 8.477 8.802 31,374,871 8.6136 2.19%
1994-01-18 0 45.75 45.50 46.00 44.75 46.75 4,649,500 214,169,250 46.063 8.477 8.431 8.524 8.292 8.663 25,091,832 8.5354 2.23%
1994-01-17 0 44.75 44.75 45.00 43.75 45.00 3,888,000 172,661,250 44.409 8.292 8.292 8.338 8.107 8.338 20,982,265 8.2289 1.13%
1994-01-14 0 44.25 44.25 44.50 43.00 44.50 6,122,500 268,254,875 43.815 8.199 8.199 8.246 7.968 8.246 33,041,132 8.1188 6.63%
1994-01-13 0 41.50 41.50 41.75 40.50 43.25 9,406,552 394,644,660 41.954 7.690 7.690 7.736 7.505 8.014 50,764,087 7.7741 -5.14%
1994-01-12 0 43.75 43.50 43.75 43.25 45.50 5,121,900 225,086,925 43.946 8.107 8.061 8.107 8.014 8.431 27,641,220 8.1432 -5.41%
1994-01-11 0 46.25 46.00 47.00 45.25 47.25 4,505,000 208,795,305 46.347 8.570 8.524 8.709 8.385 8.755 24,312,013 8.5882 -1.07%
1994-01-10 0 46.75 46.75 47.00 45.75 47.00 7,383,940 342,834,050 46.430 8.663 8.663 8.709 8.477 8.709 39,848,711 8.6034 2.75%
1994-01-07 0 45.50 45.00 45.50 43.00 46.00 16,074,800 713,392,700 44.380 8.431 8.338 8.431 7.968 8.524 86,750,442 8.2235 -1.62%
1994-01-06 0 46.25 46.00 46.25 45.75 49.00 12,866,100 607,001,750 47.178 8.570 8.524 8.570 8.477 9.080 69,434,137 8.7421 -5.61%
1994-01-05 0 49.00 48.50 49.00 48.50 50.00 7,950,500 390,337,125 49.096 9.080 8.987 9.080 8.987 9.265 42,906,250 9.0974 -0.51%
1994-01-04 0 49.25 49.00 49.25 48.75 52.00 15,004,000 755,949,000 50.383 9.126 9.080 9.126 9.033 9.636 80,971,684 9.3360 1.03%
1994-01-03 0 48.75 48.75 49.00 46.75 49.00 4,771,500 228,136,000 47.812 9.033 9.033 9.080 8.663 9.080 25,750,226 8.8596

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