CK Infrastructure Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01038  1996-07-17    
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 65.30 65.15 65.30 64.50 65.80 757,887 49,363,472 65.133 65.30 65.15 65.30 64.50 65.80 757,887 65.133 -0.61%
2026-09-24 0 65.70 65.70 65.80 65.00 65.85 584,137 38,289,253 65.548 65.70 65.70 65.80 65.00 65.85 584,137 65.548 0.69%
2026-09-23 0 65.25 65.25 65.30 65.10 66.00 843,696 55,292,009 65.535 65.25 65.25 65.30 65.10 66.00 843,696 65.535 -0.61%
2026-09-22 0 65.65 65.60 65.65 63.10 65.70 1,204,752 78,766,373 65.380 65.65 65.60 65.65 63.10 65.70 1,204,752 65.380 0.15%
2026-09-21 0 65.55 65.50 65.55 65.05 65.60 1,449,105 94,798,874 65.419 65.55 65.50 65.55 65.05 65.60 1,449,105 65.419 0.23%
2026-09-18 0 65.40 65.25 65.40 64.15 65.40 2,476,550 161,581,027 65.244 65.40 65.25 65.40 64.15 65.40 2,476,550 65.244 1.16%
2026-09-17 0 64.65 64.60 64.65 63.15 64.70 1,250,919 80,094,401 64.028 64.65 64.60 64.65 63.15 64.70 1,250,919 64.028 0.86%
2026-09-16 0 64.10 64.10 64.15 63.50 65.00 1,222,878 78,460,988 64.161 64.10 64.10 64.15 63.50 65.00 1,222,878 64.161 -0.39%
2026-09-15 0 64.35 64.30 64.35 64.10 66.10 1,147,978 74,123,181 64.568 64.35 64.30 64.35 64.10 66.10 1,147,978 64.568 -2.35%
2026-09-14 0 65.90 65.90 65.95 65.75 66.40 766,002 50,519,670 65.952 65.90 65.90 65.95 65.75 66.40 766,002 65.952 -0.60%
2026-09-11 0 66.30 66.25 66.30 65.50 66.35 1,200,669 79,471,881 66.190 66.30 66.25 66.30 65.50 66.35 1,200,669 66.190 0.15%
2026-09-10 0 66.20 66.20 66.25 65.65 66.45 1,239,256 82,005,351 66.173 66.20 66.20 66.25 65.65 66.45 1,239,256 66.173 -0.15%
2026-09-09 0 66.30 66.30 66.35 64.95 66.35 1,339,750 88,240,022 65.863 66.30 66.30 66.35 64.95 66.35 1,339,750 65.863 1.77%
2026-09-08 0 65.90 65.85 65.90 65.00 66.20 1,387,258 91,453,802 65.924 65.15 65.10 65.15 64.26 65.45 1,403,228 65.174 0.08%
2026-09-07 0 65.85 65.80 65.85 64.65 65.85 1,442,598 94,695,164 65.642 65.10 65.05 65.10 63.91 65.10 1,459,205 64.895 1.23%
2026-09-04 0 65.05 65.00 65.05 64.65 65.60 1,572,738 102,384,624 65.100 64.31 64.26 64.31 63.91 64.85 1,590,843 64.359 0.08%
2026-09-03 0 65.00 64.95 65.00 64.80 66.00 1,705,709 111,016,081 65.085 64.26 64.21 64.26 64.06 65.25 1,725,345 64.344 0.31%
2026-09-02 0 64.80 64.70 64.80 63.80 64.80 783,073 50,473,902 64.456 64.06 63.96 64.06 63.07 64.06 792,088 63.723 0.93%
2026-09-01 0 64.20 64.20 64.25 63.85 65.45 1,278,006 82,195,534 64.315 63.47 63.47 63.52 63.12 64.71 1,292,718 63.583 -1.61%
2026-08-31 0 65.25 65.25 65.30 64.25 65.35 2,561,500 166,743,552 65.096 64.51 64.51 64.56 63.52 64.61 2,590,988 64.355 0.38%
2026-08-28 0 65.00 65.00 65.05 64.90 65.45 912,874 59,382,913 65.051 64.26 64.26 64.31 64.16 64.71 923,383 64.310 -0.84%
2026-08-27 0 65.55 65.50 65.55 64.90 65.70 668,840 43,760,197 65.427 64.80 64.75 64.80 64.16 64.95 676,540 64.682 0.00%
2026-08-26 0 65.55 65.45 65.55 65.05 65.95 1,233,872 80,771,975 65.462 64.80 64.71 64.80 64.31 65.20 1,248,076 64.717 -0.38%
2026-08-25 0 65.80 65.75 65.80 65.50 66.80 1,449,076 95,733,412 66.065 65.05 65.00 65.05 64.75 66.04 1,465,758 65.313 -1.05%
2026-08-24 0 66.50 66.25 66.50 65.35 66.80 1,752,323 115,871,622 66.125 65.74 65.50 65.74 64.61 66.04 1,772,496 65.372 -0.08%
2026-08-21 0 66.55 66.50 66.55 64.50 66.55 2,017,566 133,310,608 66.075 65.79 65.74 65.79 63.77 65.79 2,040,792 65.323 1.99%
2026-08-20 0 65.25 65.25 65.30 64.80 65.50 1,307,910 85,241,865 65.174 64.51 64.51 64.56 64.06 64.75 1,322,967 64.432 0.69%
2026-08-19 0 64.80 64.80 64.85 64.45 65.35 1,587,810 102,985,940 64.860 64.06 64.06 64.11 63.72 64.61 1,606,089 64.122 0.39%
2026-08-18 0 64.55 64.55 64.60 63.80 64.90 1,589,056 102,284,381 64.368 63.82 63.82 63.86 63.07 64.16 1,607,349 63.635 0.39%
2026-08-17 0 64.30 64.25 64.35 64.10 65.25 1,949,179 125,740,246 64.509 63.57 63.52 63.62 63.37 64.51 1,971,618 63.775 0.23%
2026-08-14 0 64.15 64.10 64.15 62.75 64.40 2,104,328 134,484,552 63.909 63.42 63.37 63.42 62.04 63.67 2,128,553 63.181 1.58%
2026-08-13 0 63.15 63.10 63.15 60.80 63.30 2,379,165 148,987,450 62.622 62.43 62.38 62.43 60.11 62.58 2,406,554 61.909 3.52%
2026-08-12 0 61.00 61.00 61.05 60.45 61.30 1,018,052 62,040,924 60.941 60.31 60.31 60.36 59.76 60.60 1,029,772 60.247 -0.49%
2026-08-11 0 61.30 61.30 61.35 60.95 61.85 760,817 46,630,482 61.290 60.60 60.60 60.65 60.26 61.15 769,575 60.592 -0.16%
2026-08-10 0 61.40 61.20 61.40 60.40 61.40 1,093,616 66,823,514 61.103 60.70 60.50 60.70 59.71 60.70 1,106,206 60.408 0.33%
2026-08-07 0 61.20 61.20 61.25 60.80 61.75 1,136,067 69,484,682 61.162 60.50 60.50 60.55 60.11 61.05 1,149,145 60.466 -0.16%
2026-08-06 0 61.30 61.20 61.30 60.90 62.00 1,052,804 64,474,502 61.241 60.60 60.50 60.60 60.21 61.29 1,064,924 60.544 -0.73%
2026-08-05 0 61.75 61.65 61.75 61.15 62.00 1,215,836 74,824,997 61.542 61.05 60.95 61.05 60.45 61.29 1,229,833 60.842 -0.32%
2026-08-04 0 61.95 61.90 61.95 61.50 63.20 1,210,033 74,907,582 61.905 61.24 61.20 61.24 60.80 62.48 1,223,963 61.201 -0.32%
2026-08-03 0 62.15 62.10 62.15 61.85 62.95 1,136,342 70,649,570 62.173 61.44 61.39 61.44 61.15 62.23 1,149,423 61.465 -0.72%
2026-07-31 0 62.60 62.55 62.60 61.60 62.60 2,353,884 146,609,887 62.284 61.89 61.84 61.89 60.90 61.89 2,380,982 61.575 0.08%
2026-07-30 0 62.55 62.50 62.55 62.10 63.15 1,943,220 121,631,229 62.593 61.84 61.79 61.84 61.39 62.43 1,965,590 61.880 -0.40%
2026-07-29 0 62.80 62.75 62.80 61.90 63.20 2,065,126 129,030,989 62.481 62.09 62.04 62.09 61.20 62.48 2,088,900 61.770 -0.08%
2026-07-28 0 62.85 62.80 62.85 61.90 62.95 1,259,691 78,968,807 62.689 62.13 62.09 62.13 61.20 62.23 1,274,192 61.976 1.05%
2026-07-27 0 62.20 62.15 62.20 61.75 62.75 1,368,321 85,027,757 62.140 61.49 61.44 61.49 61.05 62.04 1,384,073 61.433 -0.56%
2026-07-24 0 62.55 62.45 62.55 62.00 62.75 739,991 46,163,854 62.384 61.84 61.74 61.84 61.29 62.04 748,510 61.674 0.00%
2026-07-23 0 62.55 62.25 62.55 62.00 62.55 1,024,767 63,903,590 62.359 61.84 61.54 61.84 61.29 61.84 1,036,564 61.649 0.81%
2026-07-22 0 62.05 62.00 62.05 61.05 62.20 798,447 49,344,275 61.800 61.34 61.29 61.34 60.36 61.49 807,639 61.097 0.65%
2026-07-21 0 61.65 61.40 61.65 61.35 62.30 803,085 49,463,182 61.591 60.95 60.70 60.95 60.65 61.59 812,330 60.891 -1.04%
2026-07-20 0 62.30 62.15 62.30 61.10 62.55 1,036,536 63,998,363 61.743 61.59 61.44 61.59 60.40 61.84 1,048,468 61.040 0.08%
2026-07-17 0 62.25 62.20 62.25 60.70 62.45 2,195,290 136,228,041 62.055 61.54 61.49 61.54 60.01 61.74 2,220,562 61.348 1.63%
2026-07-16 0 61.25 61.15 61.25 60.95 62.00 778,011 47,732,069 61.351 60.55 60.45 60.55 60.26 61.29 786,967 60.653 -0.08%
2026-07-15 0 61.30 61.20 61.30 60.70 61.95 1,071,699 65,688,395 61.294 60.60 60.50 60.60 60.01 61.24 1,084,036 60.596 0.49%
2026-07-14 0 61.00 60.90 61.00 60.10 61.00 859,769 52,123,431 60.625 60.31 60.21 60.31 59.42 60.31 869,667 59.935 0.74%
2026-07-13 0 60.55 60.50 60.55 60.00 61.00 643,289 38,855,297 60.401 59.86 59.81 59.86 59.32 60.31 650,694 59.714 -0.08%
2026-07-10 0 60.60 60.55 60.60 59.80 60.95 1,444,864 87,544,475 60.590 59.91 59.86 59.91 59.12 60.26 1,461,497 59.901 0.92%
2026-07-09 0 60.05 60.00 60.05 58.95 60.40 869,535 52,168,752 59.996 59.37 59.32 59.37 58.28 59.71 879,545 59.313 0.84%
2026-07-08 0 59.55 59.50 59.55 58.70 59.90 1,137,196 67,621,208 59.463 58.87 58.82 58.87 58.03 59.22 1,150,287 58.786 1.45%
2026-07-07 0 58.70 58.65 58.70 58.15 60.15 1,704,965 100,022,851 58.666 58.03 57.98 58.03 57.49 59.47 1,724,592 57.998 -0.93%
2026-07-06 0 59.25 59.20 59.25 59.15 60.60 1,353,703 80,432,809 59.417 58.58 58.53 58.58 58.48 59.91 1,369,287 58.741 -2.07%
2026-07-03 0 60.50 60.45 60.50 58.05 60.70 1,450,221 87,248,146 60.162 59.81 59.76 59.81 57.39 60.01 1,466,916 59.477 2.98%
2026-07-02 0 58.75 58.65 58.75 58.25 60.25 2,466,186 145,342,633 58.934 58.08 57.98 58.08 57.59 59.56 2,494,576 58.263 -1.59%
2026-06-30 0 59.70 59.65 59.70 59.40 60.50 2,138,117 127,754,564 59.751 59.02 58.97 59.02 58.72 59.81 2,162,731 59.071 -0.91%
2026-06-29 0 60.25 60.20 60.25 59.45 60.45 1,967,721 118,202,654 60.071 59.56 59.51 59.56 58.77 59.76 1,990,373 59.387 0.00%
2026-06-26 0 60.25 60.20 60.25 59.10 61.00 3,059,364 184,171,339 60.199 59.56 59.51 59.56 58.43 60.31 3,094,583 59.514 0.50%
2026-06-25 0 59.95 59.80 59.95 58.70 60.50 2,118,034 126,856,134 59.893 59.27 59.12 59.27 58.03 59.81 2,142,417 59.212 1.35%
2026-06-24 0 59.15 59.10 59.15 58.15 59.30 1,454,130 85,732,881 58.958 58.48 58.43 58.48 57.49 58.63 1,470,870 58.287 1.55%
2026-06-23 0 58.25 58.20 58.25 58.00 59.05 2,306,899 134,651,677 58.369 57.59 57.54 57.59 57.34 58.38 2,333,456 57.705 0.17%
2026-06-22 0 58.15 58.00 58.15 56.90 58.85 2,692,029 156,043,107 57.965 57.49 57.34 57.49 56.25 58.18 2,723,019 57.305 -0.60%
2026-06-18 0 58.50 58.35 58.50 57.80 58.65 3,119,182 181,889,456 58.313 57.83 57.69 57.83 57.14 57.98 3,155,090 57.650 0.17%
2026-06-17 0 58.40 58.35 58.40 58.10 59.65 2,152,505 126,506,670 58.772 57.74 57.69 57.74 57.44 58.97 2,177,284 58.103 -1.35%
2026-06-16 0 59.20 59.15 59.20 58.10 59.75 2,179,893 128,819,679 59.094 58.53 58.48 58.53 57.44 59.07 2,204,988 58.422 1.02%
2026-06-15 0 58.60 58.55 58.60 57.80 58.90 2,389,136 139,869,228 58.544 57.93 57.88 57.93 57.14 58.23 2,416,639 57.878 1.65%
2026-06-12 0 57.65 57.60 57.65 57.30 57.90 2,485,369 143,187,913 57.612 56.99 56.94 56.99 56.65 57.24 2,513,980 56.957 0.61%
2026-06-11 0 57.30 57.25 57.30 56.90 57.90 1,737,766 99,772,146 57.414 56.65 56.60 56.65 56.25 57.24 1,757,771 56.761 0.61%
2026-06-10 0 56.95 56.90 56.95 56.60 58.50 2,201,850 126,400,509 57.407 56.30 56.25 56.30 55.96 57.83 2,227,197 56.753 -0.61%
2026-06-09 0 57.30 57.25 57.30 57.10 57.85 3,270,510 187,627,770 57.370 56.65 56.60 56.65 56.45 57.19 3,308,160 56.717 -0.61%
2026-06-08 0 57.65 57.60 57.65 55.90 58.05 2,856,439 164,085,268 57.444 56.99 56.94 56.99 55.26 57.39 2,889,322 56.790 1.77%
2026-06-05 0 56.65 56.65 56.70 55.25 56.85 7,786,338 437,740,567 56.219 56.01 56.01 56.05 54.62 56.20 7,875,974 55.579 0.62%
2026-06-04 0 56.30 56.25 56.30 55.80 57.05 5,819,588 326,528,652 56.109 55.66 55.61 55.66 55.16 56.40 5,886,582 55.470 -1.31%
2026-06-03 0 57.05 57.05 57.10 56.80 58.80 5,088,384 290,749,781 57.140 56.40 56.40 56.45 56.15 58.13 5,146,961 56.490 -1.38%
2026-06-02 0 57.85 57.80 57.85 57.30 58.75 5,706,724 329,509,588 57.741 57.19 57.14 57.19 56.65 58.08 5,772,419 57.083 -1.53%
2026-06-01 0 58.75 58.70 58.75 57.70 59.40 5,853,885 342,640,507 58.532 58.08 58.03 58.08 57.04 58.72 5,921,274 57.866 -1.01%
2026-05-29 0 59.35 59.35 59.40 58.95 60.30 6,024,247 357,830,967 59.398 58.67 58.67 58.72 58.28 59.61 6,093,598 58.722 -0.59%
2026-05-28 0 59.70 59.65 59.70 59.00 60.30 6,453,744 384,123,846 59.520 59.02 58.97 59.02 58.33 59.61 6,528,039 58.842 -1.32%
2026-05-27 0 60.50 60.45 60.50 60.15 62.60 3,584,117 218,104,472 60.853 59.81 59.76 59.81 59.47 61.89 3,625,377 60.160 -2.02%
2026-05-26 0 61.75 61.75 61.80 61.45 63.35 3,853,813 238,965,810 62.008 61.05 61.05 61.10 60.75 62.63 3,898,178 61.302 -1.70%
2026-05-22 0 64.70 64.65 64.70 64.55 65.95 1,705,760 110,798,913 64.956 62.11 62.06 62.11 61.96 63.30 1,777,032 62.351 -0.61%
2026-05-21 0 65.10 65.05 65.10 65.10 66.40 1,180,111 77,336,052 65.533 62.49 62.44 62.49 62.49 63.74 1,229,420 62.905 -0.91%
2026-05-20 0 65.70 65.55 65.70 64.80 65.80 1,480,668 96,740,392 65.336 63.06 62.92 63.06 62.20 63.16 1,542,535 62.715 0.46%
2026-05-19 0 65.40 65.25 65.40 64.10 65.75 1,034,796 67,601,770 65.329 62.78 62.63 62.78 61.53 63.11 1,078,033 62.708 0.77%
2026-05-18 0 64.90 64.80 64.90 64.35 65.95 1,482,527 96,071,118 64.802 62.30 62.20 62.30 61.77 63.30 1,544,472 62.203 -1.59%
2026-05-15 0 65.95 65.90 65.95 65.50 66.25 812,586 53,580,527 65.938 63.30 63.26 63.30 62.87 63.59 846,538 63.294 -0.60%
2026-05-14 0 66.35 66.25 66.35 65.30 66.45 1,089,409 72,055,680 66.142 63.69 63.59 63.69 62.68 63.78 1,134,928 63.489 1.61%
2026-05-13 0 65.30 65.25 65.30 65.05 65.80 1,427,633 93,178,758 65.268 62.68 62.63 62.68 62.44 63.16 1,487,284 62.650 -0.68%
2026-05-12 0 65.75 65.65 65.75 65.50 66.30 1,065,331 70,075,612 65.778 63.11 63.02 63.11 62.87 63.64 1,109,844 63.140 -0.83%
2026-05-11 0 66.30 66.25 66.30 65.30 66.35 1,218,728 80,334,969 65.917 63.64 63.59 63.64 62.68 63.69 1,269,650 63.273 0.84%
2026-05-08 0 65.75 65.70 65.75 65.45 67.25 2,264,412 149,062,258 65.828 63.11 63.06 63.11 62.82 64.55 2,359,026 63.188 -2.38%
2026-05-07 0 67.35 67.30 67.35 66.75 67.90 1,787,470 120,267,599 67.284 64.65 64.60 64.65 64.07 65.18 1,862,156 64.585 0.30%
2026-05-06 0 67.15 67.10 67.15 65.95 67.40 1,475,536 98,732,504 66.913 64.46 64.41 64.46 63.30 64.70 1,537,189 64.229 1.82%
2026-05-05 0 65.95 65.90 65.95 64.90 66.00 806,457 52,859,090 65.545 63.30 63.26 63.30 62.30 63.35 840,153 62.916 0.23%
2026-05-04 0 65.80 65.75 65.80 65.65 66.95 804,137 52,973,045 65.876 63.16 63.11 63.16 63.02 64.26 837,736 63.234 0.15%
2026-04-30 0 65.70 65.65 65.70 64.90 66.95 2,960,500 193,849,237 65.479 63.06 63.02 63.06 62.30 64.26 3,084,199 62.852 -0.76%
2026-04-29 0 66.20 66.15 66.20 65.90 67.55 2,170,325 143,987,870 66.344 63.54 63.50 63.54 63.26 64.84 2,261,008 63.683 -1.12%
2026-04-28 0 66.95 66.85 66.95 66.75 67.80 1,229,634 82,463,055 67.063 64.26 64.17 64.26 64.07 65.08 1,281,012 64.373 0.15%
2026-04-27 0 66.85 66.80 66.85 66.25 67.00 885,559 59,051,903 66.683 64.17 64.12 64.17 63.59 64.31 922,560 64.009 0.45%
2026-04-24 0 66.55 66.50 66.55 65.65 66.60 1,715,433 113,666,599 66.261 63.88 63.83 63.88 63.02 63.93 1,787,109 63.604 0.68%
2026-04-23 0 66.10 66.05 66.10 65.45 66.65 1,369,531 90,239,079 65.890 63.45 63.40 63.45 62.82 63.98 1,426,754 63.248 -0.30%
2026-04-22 0 66.30 66.25 66.30 65.10 66.30 1,215,878 80,250,920 66.002 63.64 63.59 63.64 62.49 63.64 1,266,681 63.355 0.23%
2026-04-21 0 66.15 66.15 66.20 65.60 66.30 1,608,169 106,263,707 66.077 63.50 63.50 63.54 62.97 63.64 1,675,363 63.427 0.30%
2026-04-20 0 65.95 65.85 65.95 64.85 66.00 1,212,416 79,359,799 65.456 63.30 63.21 63.30 62.25 63.35 1,263,075 62.831 2.09%
2026-04-17 0 64.60 64.60 64.70 64.15 65.25 1,379,764 89,072,703 64.556 62.01 62.01 62.11 61.58 62.63 1,437,415 61.967 -1.22%
2026-04-16 0 65.40 65.35 65.40 64.80 65.50 1,385,443 90,433,888 65.274 62.78 62.73 62.78 62.20 62.87 1,443,331 62.656 0.77%
2026-04-15 0 64.90 64.85 64.90 64.75 65.75 1,180,489 76,673,630 64.951 62.30 62.25 62.30 62.15 63.11 1,229,814 62.346 -0.23%
2026-04-14 0 65.05 65.00 65.05 64.85 66.45 1,330,076 87,078,248 65.469 62.44 62.39 62.44 62.25 63.78 1,385,651 62.843 -0.69%
2026-04-13 0 65.50 65.30 65.50 64.90 65.80 921,373 60,172,015 65.307 62.87 62.68 62.87 62.30 63.16 959,871 62.688 -0.68%
2026-04-10 0 65.95 65.70 65.95 64.85 65.95 1,075,149 70,398,067 65.477 63.30 63.06 63.30 62.25 63.30 1,120,072 62.851 1.38%
2026-04-09 0 65.05 64.95 65.05 63.90 65.15 1,323,148 85,677,101 64.752 62.44 62.35 62.44 61.34 62.54 1,378,433 62.155 0.93%
2026-04-08 0 64.45 64.40 64.45 63.65 66.55 2,438,724 158,280,574 64.903 61.87 61.82 61.87 61.10 63.88 2,540,622 62.300 0.39%
2026-04-02 0 64.20 64.15 64.20 63.05 64.50 1,488,613 95,235,410 63.976 61.63 61.58 61.63 60.52 61.91 1,550,812 61.410 0.78%
2026-04-01 0 63.70 63.50 63.70 63.00 63.85 1,891,488 120,373,321 63.639 61.15 60.95 61.15 60.47 61.29 1,970,520 61.087 1.84%
2026-03-31 0 62.55 62.50 62.55 62.00 62.80 3,089,463 192,995,321 62.469 60.04 59.99 60.04 59.51 60.28 3,218,551 59.963 -0.32%
2026-03-30 0 62.75 62.70 62.75 60.50 62.85 3,002,164 187,110,354 62.325 60.23 60.19 60.23 58.07 60.33 3,127,604 59.825 2.12%
2026-03-27 0 61.45 61.40 61.45 60.60 61.70 2,901,544 177,292,163 61.103 58.99 58.94 58.99 58.17 59.23 3,022,780 58.652 0.57%
2026-03-26 0 61.10 61.05 61.10 60.80 63.20 4,890,438 299,563,602 61.255 58.65 58.60 58.65 58.36 60.67 5,094,776 58.798 -3.93%
2026-03-25 0 63.60 63.60 63.70 62.25 63.90 5,216,991 328,557,201 62.978 61.05 61.05 61.15 59.75 61.34 5,434,973 60.452 1.35%
2026-03-24 0 62.75 62.70 62.75 62.20 63.80 2,094,530 131,131,151 62.606 60.23 60.19 60.23 59.71 61.24 2,182,046 60.095 1.37%
2026-03-23 0 61.90 61.85 61.90 61.45 64.50 2,686,803 167,356,865 62.288 59.42 59.37 59.42 58.99 61.91 2,799,066 59.790 -4.70%
2026-03-20 0 64.95 64.95 65.00 64.75 66.15 2,890,813 187,988,039 65.029 62.35 62.35 62.39 62.15 63.50 3,011,600 62.421 -1.37%
2026-03-19 0 65.85 65.75 65.85 63.70 66.50 1,801,406 118,282,277 65.661 63.21 63.11 63.21 61.15 63.83 1,876,674 63.028 1.54%
2026-03-18 0 64.85 64.80 64.85 63.95 65.35 1,102,766 71,301,270 64.657 62.25 62.20 62.25 61.39 62.73 1,148,843 62.064 1.17%
2026-03-17 0 64.10 64.05 64.10 64.00 64.65 1,084,533 69,589,946 64.166 61.53 61.48 61.53 61.43 62.06 1,129,848 61.592 0.16%
2026-03-16 0 64.00 63.90 64.00 63.75 64.90 858,261 54,950,073 64.025 61.43 61.34 61.43 61.19 62.30 894,122 61.457 -0.39%
2026-03-13 0 64.25 64.20 64.25 63.85 65.15 1,294,669 83,216,381 64.276 61.67 61.63 61.67 61.29 62.54 1,348,764 61.698 -0.23%
2026-03-12 0 64.40 64.25 64.40 63.80 66.15 1,332,634 85,923,164 64.476 61.82 61.67 61.82 61.24 63.50 1,388,316 61.890 -2.20%
2026-03-11 0 65.85 65.80 65.85 65.50 66.45 872,017 57,343,640 65.760 63.21 63.16 63.21 62.87 63.78 908,453 63.122 -0.45%
2026-03-10 0 66.15 66.05 66.15 65.00 66.15 1,530,549 100,817,982 65.870 63.50 63.40 63.50 62.39 63.50 1,594,500 63.229 2.56%
2026-03-09 0 64.50 64.40 64.50 63.55 64.90 1,787,339 115,049,478 64.369 61.91 61.82 61.91 61.00 62.30 1,862,020 61.787 -1.60%
2026-03-06 0 65.55 65.50 65.55 64.75 66.20 1,490,437 97,446,764 65.381 62.92 62.87 62.92 62.15 63.54 1,552,712 62.759 -0.46%
2026-03-05 0 65.85 65.70 65.85 64.90 66.65 1,469,985 96,942,502 65.948 63.21 63.06 63.21 62.30 63.98 1,531,406 63.303 1.78%
2026-03-04 0 64.70 64.65 64.70 64.15 66.35 1,862,508 120,361,605 64.623 62.11 62.06 62.11 61.58 63.69 1,940,330 62.032 -2.12%
2026-03-03 0 66.10 65.85 66.10 65.75 66.45 1,112,105 73,530,298 66.118 63.45 63.21 63.45 63.11 63.78 1,158,572 63.466 0.53%
2026-03-02 0 65.75 65.65 65.75 65.40 66.75 1,776,783 117,182,466 65.952 63.11 63.02 63.11 62.78 64.07 1,851,023 63.307 -1.05%
2026-02-27 0 66.45 66.35 66.45 65.55 67.00 3,183,204 210,912,057 66.258 63.78 63.69 63.78 62.92 64.31 3,316,208 63.600 -0.82%
2026-02-26 0 67.00 66.95 67.00 64.90 67.80 3,797,808 253,728,409 66.809 64.31 64.26 64.31 62.30 65.08 3,956,493 64.130 4.52%
2026-02-25 0 64.10 64.00 64.10 63.75 65.85 1,258,951 81,127,386 64.440 61.53 61.43 61.53 61.19 63.21 1,311,554 61.856 -2.66%
2026-02-24 0 65.85 65.80 65.85 63.95 65.85 3,266,000 213,830,221 65.472 63.21 63.16 63.21 61.39 63.21 3,402,464 62.846 1.93%
2026-02-23 0 64.60 64.60 64.65 63.80 65.10 1,210,688 78,078,605 64.491 62.01 62.01 62.06 61.24 62.49 1,261,274 61.905 0.62%
2026-02-20 0 64.20 64.10 64.20 63.80 65.25 1,221,939 78,502,444 64.244 61.63 61.53 61.63 61.24 62.63 1,272,996 61.667 -1.23%
2026-02-16 0 65.00 64.60 65.00 64.05 65.00 357,591 23,151,654 64.743 62.39 62.01 62.39 61.48 62.39 372,532 62.147 0.93%
2026-02-13 0 64.40 64.35 64.40 64.00 64.80 1,096,610 70,664,275 64.439 61.82 61.77 61.82 61.43 62.20 1,142,430 61.854 -0.16%
2026-02-12 0 64.50 64.45 64.50 64.20 64.90 1,300,114 83,909,045 64.540 61.91 61.87 61.91 61.63 62.30 1,354,437 61.951 0.23%
2026-02-11 0 64.35 64.30 64.35 63.50 64.70 1,165,384 74,920,007 64.288 61.77 61.72 61.77 60.95 62.11 1,214,077 61.709 0.63%
2026-02-10 0 63.95 63.95 64.00 63.70 64.70 2,301,271 147,646,055 64.158 61.39 61.39 61.43 61.15 62.11 2,397,425 61.585 -0.70%
2026-02-09 0 64.40 64.35 64.40 63.45 65.45 3,129,632 202,658,946 64.755 61.82 61.77 61.82 60.91 62.82 3,260,398 62.158 -0.85%
2026-02-06 0 64.95 64.90 64.95 62.75 65.30 4,519,369 292,690,983 64.764 62.35 62.30 62.35 60.23 62.68 4,708,203 62.166 0.00%
2026-02-05 0 64.95 64.90 64.95 63.90 65.00 2,679,589 173,492,001 64.746 62.35 62.30 62.35 61.34 62.39 2,791,551 62.149 0.93%
2026-02-04 0 64.35 64.35 64.40 63.85 64.60 2,549,562 164,004,518 64.327 61.77 61.77 61.82 61.29 62.01 2,656,091 61.747 -0.54%
2026-02-03 0 64.70 64.65 64.70 63.05 65.15 3,994,885 258,267,418 64.650 62.11 62.06 62.11 60.52 62.54 4,161,804 62.057 1.49%
2026-02-02 0 63.75 63.70 63.75 62.65 64.15 3,633,871 230,493,166 63.429 61.19 61.15 61.19 60.14 61.58 3,785,706 60.885 -0.78%
2026-01-30 0 64.25 64.20 64.25 63.80 64.90 5,935,793 381,840,813 64.329 61.67 61.63 61.67 61.24 62.30 6,183,809 61.748 -0.77%
2026-01-29 0 64.75 64.75 64.80 63.40 65.00 2,770,090 179,070,924 64.644 62.15 62.15 62.20 60.86 62.39 2,885,833 62.052 1.01%
2026-01-28 0 64.10 64.05 64.10 63.20 64.40 3,759,437 240,579,375 63.993 61.53 61.48 61.53 60.67 61.82 3,916,518 61.427 0.63%
2026-01-27 0 63.70 63.70 63.75 63.25 63.95 2,315,347 147,221,100 63.585 61.15 61.15 61.19 60.71 61.39 2,412,090 61.035 0.87%
2026-01-26 0 63.15 63.15 63.20 62.85 64.10 3,458,695 219,158,343 63.364 60.62 60.62 60.67 60.33 61.53 3,603,210 60.823 -0.47%
2026-01-23 0 63.45 63.35 63.45 62.80 63.65 4,698,594 297,783,555 63.377 60.91 60.81 60.91 60.28 61.10 4,894,916 60.835 0.32%
2026-01-22 0 63.25 63.20 63.25 61.75 63.50 3,687,165 232,268,161 62.994 60.71 60.67 60.71 59.27 60.95 3,841,226 60.467 1.69%
2026-01-21 0 62.20 62.10 62.20 60.35 62.45 4,162,624 257,249,458 61.800 59.71 59.61 59.71 57.93 59.95 4,336,552 59.321 3.24%
2026-01-20 0 60.25 60.20 60.25 59.35 60.40 2,005,190 120,407,635 60.048 57.83 57.79 57.83 56.97 57.98 2,088,973 57.640 1.43%
2026-01-19 0 59.40 59.35 59.40 59.20 60.15 1,304,401 77,751,676 59.607 57.02 56.97 57.02 56.83 57.74 1,358,903 57.217 -0.83%
2026-01-16 0 59.90 59.85 59.90 59.30 60.50 1,402,113 84,031,939 59.932 57.50 57.45 57.50 56.92 58.07 1,460,698 57.529 1.27%
2026-01-15 0 59.15 59.10 59.15 58.65 59.65 1,123,685 66,487,553 59.169 56.78 56.73 56.78 56.30 57.26 1,170,636 56.796 0.34%
2026-01-14 0 58.95 58.85 58.95 57.95 60.50 2,497,980 146,552,776 58.669 56.59 56.49 56.59 55.63 58.07 2,602,354 56.315 -1.83%
2026-01-13 0 60.05 60.00 60.05 59.50 62.70 4,467,696 274,300,968 61.397 57.64 57.59 57.64 57.11 60.19 4,654,371 58.934 -0.91%
2026-01-12 0 60.60 60.60 60.65 60.10 61.60 8,019,152 488,140,089 60.872 58.17 58.17 58.22 57.69 59.13 8,354,218 58.430 -0.33%
2026-01-09 0 60.80 60.75 60.80 58.95 61.00 6,216,161 376,590,093 60.582 58.36 58.31 58.36 56.59 58.55 6,475,892 58.153 2.10%
2026-01-08 0 59.55 59.50 59.55 58.90 59.95 5,077,922 301,708,402 59.416 57.16 57.11 57.16 56.54 57.55 5,290,094 57.033 1.36%
2026-01-07 0 58.75 58.60 58.75 57.50 58.80 3,926,100 229,557,555 58.470 56.39 56.25 56.39 55.19 56.44 4,090,145 56.125 0.77%
2026-01-06 0 58.30 58.25 58.30 58.30 59.10 3,776,258 221,359,058 58.619 55.96 55.91 55.96 55.96 56.73 3,934,042 56.268 -0.17%
2026-01-05 0 58.40 58.35 58.40 57.40 59.20 2,463,118 143,728,022 58.352 56.06 56.01 56.06 55.10 56.83 2,566,035 56.012 2.28%
2026-01-02 0 57.10 57.05 57.10 56.65 57.60 1,398,106 79,611,409 56.942 54.81 54.76 54.81 54.38 55.29 1,456,523 54.659 -0.87%
2025-12-31 0 57.60 57.60 57.65 56.75 59.20 3,236,383 187,665,988 57.986 55.29 55.29 55.34 54.47 56.83 3,371,609 55.661 -1.54%
2025-12-30 0 58.50 58.50 58.55 57.80 58.95 5,090,791 297,862,601 58.510 56.15 56.15 56.20 55.48 56.59 5,303,500 56.163 0.17%
2025-12-29 0 58.40 58.40 58.45 57.15 58.85 6,185,035 360,129,549 58.226 56.06 56.06 56.11 54.86 56.49 6,443,465 55.891 -0.26%
2025-12-24 0 58.55 58.50 58.55 57.40 58.65 5,248,318 305,833,643 58.273 56.20 56.15 56.20 55.10 56.30 5,467,609 55.936 1.83%
2025-12-23 0 57.50 57.50 57.55 56.90 57.70 3,441,047 197,577,616 57.418 55.19 55.19 55.24 54.62 55.39 3,584,825 55.115 0.52%
2025-12-22 0 57.20 57.15 57.20 56.45 57.40 5,829,125 332,897,103 57.109 54.91 54.86 54.91 54.19 55.10 6,072,684 54.819 0.88%
2025-12-19 0 56.70 56.65 56.70 55.30 57.05 5,094,468 288,631,281 56.656 54.43 54.38 54.43 53.08 54.76 5,307,331 54.384 1.61%
2025-12-18 0 55.80 55.75 55.80 54.35 56.00 4,085,304 227,140,985 55.600 53.56 53.51 53.56 52.17 53.75 4,256,001 53.370 1.45%
2025-12-17 0 55.00 54.85 55.00 53.20 55.15 3,966,843 216,594,420 54.601 52.79 52.65 52.79 51.07 52.94 4,132,590 52.411 3.00%
2025-12-16 0 53.40 53.40 53.45 53.30 56.50 2,497,047 135,112,630 54.109 51.26 51.26 51.31 51.16 54.23 2,601,382 51.939 -4.39%
2025-12-15 0 55.85 55.75 55.85 54.25 55.90 4,334,566 240,956,443 55.590 53.61 53.51 53.61 52.07 53.66 4,515,678 53.360 1.18%
2025-12-12 0 55.20 55.15 55.20 52.80 55.20 4,964,047 270,318,522 54.455 52.99 52.94 52.99 50.68 52.99 5,171,461 52.271 4.55%
2025-12-11 0 52.80 52.65 52.80 52.05 52.95 2,727,375 143,618,205 52.658 50.68 50.54 50.68 49.96 50.83 2,841,333 50.546 1.44%
2025-12-10 0 52.05 52.00 52.05 51.40 52.05 2,491,201 129,100,726 51.823 49.96 49.91 49.96 49.34 49.96 2,595,291 49.744 0.29%
2025-12-09 0 51.90 51.85 51.90 51.65 52.55 3,321,303 172,481,270 51.932 49.82 49.77 49.82 49.58 50.44 3,460,078 49.849 -1.24%
2025-12-08 0 52.55 52.45 52.55 52.30 54.05 3,303,966 174,722,741 52.883 50.44 50.35 50.44 50.20 51.88 3,442,016 50.762 -2.78%
2025-12-05 0 54.05 54.00 54.05 53.90 54.95 1,603,859 86,800,001 54.119 51.88 51.83 51.88 51.74 52.75 1,670,873 51.949 -1.64%
2025-12-04 0 54.95 54.90 54.95 54.55 55.00 1,182,697 64,796,608 54.787 52.75 52.70 52.75 52.36 52.79 1,232,114 52.590 0.27%
2025-12-03 0 54.80 54.75 54.80 54.50 55.25 1,153,773 63,212,422 54.788 52.60 52.55 52.60 52.31 53.03 1,201,981 52.590 -0.54%
2025-12-02 0 55.10 55.10 55.15 54.85 55.25 1,450,667 79,870,989 55.058 52.89 52.89 52.94 52.65 53.03 1,511,280 52.850 0.00%
2025-12-01 0 55.10 55.00 55.10 53.90 55.10 1,893,185 103,871,130 54.866 52.89 52.79 52.89 51.74 52.89 1,972,288 52.665 2.23%
2025-11-28 0 53.90 53.80 53.90 53.35 54.00 1,937,350 104,169,905 53.769 51.74 51.64 51.74 51.21 51.83 2,018,299 51.613 0.84%
2025-11-27 0 53.45 53.40 53.45 53.20 53.75 2,060,898 110,226,161 53.485 51.31 51.26 51.31 51.07 51.59 2,147,009 51.339 0.09%
2025-11-26 0 53.40 53.35 53.45 53.30 54.00 937,106 50,220,769 53.591 51.26 51.21 51.31 51.16 51.83 976,261 51.442 -0.56%
2025-11-25 0 53.70 53.65 53.70 53.70 54.70 1,812,223 97,690,334 53.906 51.55 51.50 51.55 51.55 52.51 1,887,943 51.744 -1.01%
2025-11-24 0 54.25 54.25 54.30 53.60 54.85 8,491,586 461,212,778 54.314 52.07 52.07 52.12 51.45 52.65 8,846,392 52.136 0.56%
2025-11-21 0 53.95 53.95 54.00 53.55 54.20 2,998,969 161,663,049 53.906 51.79 51.79 51.83 51.40 52.03 3,124,275 51.744 0.09%
2025-11-20 0 53.90 53.85 53.90 53.70 54.65 1,207,324 65,339,577 54.119 51.74 51.69 51.74 51.55 52.46 1,257,770 51.949 -1.10%
2025-11-19 0 54.50 54.50 54.55 53.85 54.80 2,180,655 118,925,119 54.536 52.31 52.31 52.36 51.69 52.60 2,271,770 52.349 1.02%
2025-11-18 0 53.95 53.90 53.95 53.85 54.60 1,458,492 79,041,441 54.194 51.79 51.74 51.79 51.69 52.41 1,519,432 52.020 -0.74%
2025-11-17 0 54.35 54.30 54.35 54.00 54.55 1,632,971 88,670,816 54.300 52.17 52.12 52.17 51.83 52.36 1,701,202 52.122 0.18%
2025-11-14 0 54.25 54.20 54.25 54.00 54.65 1,861,847 101,092,842 54.297 52.07 52.03 52.07 51.83 52.46 1,939,641 52.119 -0.46%
2025-11-13 0 54.50 54.35 54.50 53.85 54.50 2,280,352 123,755,258 54.270 52.31 52.17 52.31 51.69 52.31 2,375,632 52.094 0.93%
2025-11-12 0 54.00 53.95 54.00 53.60 54.20 3,461,418 186,593,192 53.907 51.83 51.79 51.83 51.45 52.03 3,606,047 51.745 0.47%
2025-11-11 0 53.75 53.65 53.75 53.10 53.85 2,825,142 151,312,459 53.559 51.59 51.50 51.59 50.97 51.69 2,943,185 51.411 0.84%
2025-11-10 0 53.30 53.15 53.30 52.90 53.40 2,135,794 113,629,858 53.203 51.16 51.02 51.16 50.78 51.26 2,225,034 51.069 0.66%
2025-11-07 0 52.95 52.90 52.95 52.00 52.95 2,555,416 134,739,817 52.727 50.83 50.78 50.83 49.91 50.83 2,662,189 50.612 1.53%
2025-11-06 0 52.15 52.10 52.15 51.25 52.40 2,452,601 127,708,182 52.071 50.06 50.01 50.06 49.19 50.30 2,555,078 49.982 1.56%
2025-11-05 0 51.35 51.25 51.35 50.75 51.35 1,018,768 52,177,976 51.217 49.29 49.19 49.29 48.71 49.29 1,061,335 49.163 0.69%
2025-11-04 0 51.00 50.95 51.00 50.65 51.25 1,273,256 64,984,166 51.038 48.95 48.91 48.95 48.62 49.19 1,326,457 48.991 0.39%
2025-11-03 0 50.80 50.70 50.80 50.20 50.80 1,937,289 97,909,217 50.539 48.76 48.67 48.76 48.19 48.76 2,018,235 48.512 0.49%
2025-10-31 0 50.55 50.55 50.60 50.50 51.05 1,909,898 96,822,705 50.695 48.52 48.52 48.57 48.47 49.00 1,989,700 48.662 -0.88%
2025-10-30 0 51.00 50.95 51.00 50.50 51.80 2,978,946 151,704,223 50.925 48.95 48.91 48.95 48.47 49.72 3,103,416 48.883 -0.87%
2025-10-28 0 51.45 51.40 51.45 51.25 51.80 1,812,728 93,284,656 51.461 49.39 49.34 49.39 49.19 49.72 1,888,470 49.397 0.19%
2025-10-27 0 51.35 51.30 51.35 51.15 52.10 1,263,585 64,914,306 51.373 49.29 49.24 49.29 49.10 50.01 1,316,382 49.313 -1.06%
2025-10-24 0 51.90 51.85 51.90 51.15 52.00 2,700,378 139,314,803 51.591 49.82 49.77 49.82 49.10 49.91 2,813,208 49.522 1.37%
2025-10-23 0 51.20 51.20 51.25 51.10 51.75 2,389,978 122,522,403 51.265 49.15 49.15 49.19 49.05 49.67 2,489,839 49.209 -0.97%
2025-10-22 0 51.70 51.65 51.70 51.55 52.40 2,161,291 111,831,055 51.743 49.63 49.58 49.63 49.48 50.30 2,251,597 49.667 -1.05%
2025-10-21 0 52.25 52.20 52.25 51.90 53.00 2,589,302 135,218,318 52.222 50.15 50.11 50.15 49.82 50.87 2,697,491 50.127 -1.04%
2025-10-20 0 52.80 52.75 52.80 52.45 53.25 1,437,263 75,886,528 52.799 50.68 50.63 50.68 50.35 51.11 1,497,316 50.682 -0.19%
2025-10-17 0 52.90 52.85 52.90 52.30 53.00 2,457,420 129,640,580 52.755 50.78 50.73 50.78 50.20 50.87 2,560,099 50.639 0.57%
2025-10-16 0 52.60 52.50 52.60 51.95 52.70 1,566,046 82,165,548 52.467 50.49 50.39 50.49 49.87 50.59 1,631,480 50.363 0.48%
2025-10-15 0 52.35 52.35 52.40 51.75 52.40 2,734,550 142,620,005 52.155 50.25 50.25 50.30 49.67 50.30 2,848,808 50.063 1.16%
2025-10-14 0 51.75 51.70 51.75 50.95 52.00 1,717,471 88,773,699 51.689 49.67 49.63 49.67 48.91 49.91 1,789,232 49.616 0.78%
2025-10-13 0 51.35 51.30 51.35 50.75 51.50 1,282,128 65,721,068 51.259 49.29 49.24 49.29 48.71 49.43 1,335,699 49.203 -0.77%
2025-10-10 0 51.75 51.65 51.75 50.90 51.75 1,599,510 82,314,096 51.462 49.67 49.58 49.67 48.86 49.67 1,666,343 49.398 1.47%
2025-10-09 0 51.00 50.95 51.00 50.95 51.70 1,785,946 91,514,349 51.241 48.95 48.91 48.95 48.91 49.63 1,860,569 49.186 -0.97%
2025-10-08 0 51.50 51.45 51.50 51.15 51.80 946,328 48,591,612 51.348 49.43 49.39 49.43 49.10 49.72 985,869 49.288 0.10%
2025-10-06 0 51.45 51.40 51.45 51.25 52.05 633,153 32,571,250 51.443 49.39 49.34 49.39 49.19 49.96 659,608 49.380 -1.34%
2025-10-03 0 52.15 52.05 52.15 51.60 52.20 1,037,841 53,973,351 52.005 50.06 49.96 50.06 49.53 50.11 1,081,205 49.920 0.87%
2025-10-02 0 51.70 51.70 51.75 51.20 51.90 1,289,848 66,670,328 51.689 49.63 49.63 49.67 49.15 49.82 1,343,742 49.615 1.17%
2025-09-30 0 51.10 51.10 51.25 51.05 51.70 1,339,472 68,510,835 51.148 49.05 49.05 49.19 49.00 49.63 1,395,439 49.096 -0.49%
2025-09-29 0 51.35 51.20 51.35 50.80 51.80 1,709,407 87,648,431 51.274 49.29 49.15 49.29 48.76 49.72 1,780,831 49.218 0.10%
2025-09-26 0 51.30 51.25 51.30 51.05 51.60 1,811,460 93,015,595 51.348 49.24 49.19 49.24 49.00 49.53 1,887,149 49.289 0.00%
2025-09-25 0 51.30 51.30 51.35 51.10 52.20 2,365,709 121,576,323 51.391 49.24 49.24 49.29 49.05 50.11 2,464,556 49.330 -1.25%
2025-09-24 0 51.95 51.95 52.00 51.60 52.30 2,191,634 113,704,197 51.881 49.87 49.87 49.91 49.53 50.20 2,283,207 49.800 -0.38%
2025-09-23 0 52.15 52.10 52.15 52.10 52.50 834,973 43,638,072 52.263 50.06 50.01 50.06 50.01 50.39 869,861 50.167 0.00%
2025-09-22 0 52.15 52.10 52.15 52.05 52.50 911,108 47,557,529 52.197 50.06 50.01 50.06 49.96 50.39 949,177 50.104 -0.10%
2025-09-19 0 52.20 52.15 52.20 52.00 53.65 2,963,137 155,037,370 52.322 50.11 50.06 50.11 49.91 51.50 3,086,946 50.224 -1.97%
2025-09-18 0 53.25 53.20 53.25 53.10 53.80 988,181 52,691,215 53.321 51.11 51.07 51.11 50.97 51.64 1,029,470 51.183 -0.19%
2025-09-17 0 53.35 53.30 53.35 53.30 54.40 1,555,048 83,207,227 53.508 51.21 51.16 51.21 51.16 52.22 1,620,023 51.362 -1.39%
2025-09-16 0 54.10 54.05 54.10 53.40 54.15 1,292,873 69,757,504 53.955 51.93 51.88 51.93 51.26 51.98 1,346,893 51.791 0.46%
2025-09-15 0 53.85 53.80 53.85 52.50 54.25 3,124,008 168,034,531 53.788 51.69 51.64 51.69 50.39 52.07 3,254,539 51.631 2.38%
2025-09-12 0 52.60 52.55 52.60 52.10 52.60 976,940 51,239,734 52.449 50.49 50.44 50.49 50.01 50.49 1,017,760 50.346 1.15%
2025-09-11 0 52.00 51.95 52.00 51.50 52.05 1,290,088 66,923,113 51.875 49.91 49.87 49.91 49.43 49.96 1,343,992 49.794 0.68%
2025-09-10 0 51.65 51.60 51.65 51.25 51.90 1,754,088 90,360,184 51.514 49.58 49.53 49.58 49.19 49.82 1,827,379 49.448 -0.04%
2025-09-09 0 52.40 52.40 52.45 52.20 52.70 2,061,039 108,018,426 52.410 49.60 49.60 49.64 49.41 49.88 2,177,491 49.607 -0.19%
2025-09-08 0 52.50 52.45 52.50 52.30 53.00 1,362,114 71,514,084 52.502 49.69 49.64 49.69 49.50 50.17 1,439,076 49.694 -0.85%
2025-09-05 0 52.95 52.90 52.95 52.25 52.95 1,107,713 58,504,264 52.815 50.12 50.07 50.12 49.46 50.12 1,170,301 49.991 1.34%
2025-09-04 0 52.25 52.25 52.35 52.10 52.60 958,859 50,171,380 52.324 49.46 49.46 49.55 49.31 49.79 1,013,036 49.526 -0.10%
2025-09-03 0 52.30 52.25 52.30 52.15 52.90 1,726,308 90,406,120 52.370 49.50 49.46 49.50 49.36 50.07 1,823,847 49.569 -0.57%
2025-09-02 0 52.60 52.50 52.60 52.40 52.85 1,716,914 90,260,052 52.571 49.79 49.69 49.79 49.60 50.02 1,813,922 49.760 0.00%
2025-09-01 0 52.60 52.50 52.60 52.10 52.65 1,310,585 68,676,210 52.401 49.79 49.69 49.79 49.31 49.83 1,384,635 49.599 0.67%
2025-08-29 0 52.25 52.25 52.30 52.05 52.45 1,327,728 69,371,257 52.248 49.46 49.46 49.50 49.27 49.64 1,402,747 49.454 0.10%
2025-08-28 0 52.20 52.20 52.30 51.80 52.40 1,073,985 56,072,378 52.210 49.41 49.41 49.50 49.03 49.60 1,134,667 49.417 0.19%
2025-08-27 0 52.10 52.05 52.10 51.85 53.00 3,326,754 173,583,186 52.178 49.31 49.27 49.31 49.08 50.17 3,514,721 49.387 -1.14%
2025-08-26 0 52.70 52.65 52.70 52.50 53.00 2,842,384 149,789,529 52.699 49.88 49.83 49.88 49.69 50.17 3,002,983 49.880 0.09%
2025-08-25 0 52.65 52.60 52.65 52.50 53.40 2,210,657 116,872,270 52.868 49.83 49.79 49.83 49.69 50.54 2,335,563 50.040 0.00%
2025-08-22 0 52.65 52.65 52.70 52.60 53.20 1,539,690 81,251,218 52.771 49.83 49.83 49.88 49.79 50.35 1,626,685 49.949 -0.47%
2025-08-21 0 52.90 52.80 52.90 52.50 53.20 1,307,912 69,162,722 52.880 50.07 49.98 50.07 49.69 50.35 1,381,811 50.052 0.76%
2025-08-20 0 52.50 52.45 52.50 52.20 52.85 2,011,984 105,450,344 52.411 49.69 49.64 49.69 49.41 50.02 2,125,664 49.608 0.00%
2025-08-19 0 52.50 52.50 52.55 52.45 53.80 1,607,936 84,620,932 52.627 49.69 49.69 49.74 49.64 50.92 1,698,787 49.813 -1.13%
2025-08-18 0 53.10 53.10 53.15 53.00 54.00 2,429,723 129,306,090 53.218 50.26 50.26 50.31 50.17 51.11 2,567,006 50.372 -0.93%
2025-08-15 0 53.60 53.60 53.65 53.50 54.30 2,101,037 112,939,299 53.754 50.73 50.73 50.78 50.64 51.40 2,219,749 50.879 -1.29%
2025-08-14 0 54.30 54.25 54.30 53.60 55.75 2,803,100 151,916,546 54.196 51.40 51.35 51.40 50.73 52.77 2,961,480 51.298 -1.54%
2025-08-13 0 55.15 55.05 55.15 54.80 55.60 1,549,264 85,241,758 55.021 52.20 52.11 52.20 51.87 52.63 1,636,800 52.078 -0.18%
2025-08-12 0 55.25 55.25 55.30 55.20 56.10 970,838 53,819,954 55.437 52.30 52.30 52.34 52.25 53.10 1,025,692 52.472 -1.34%
2025-08-11 0 56.00 55.90 56.00 55.50 56.10 926,967 51,868,486 55.955 53.01 52.91 53.01 52.53 53.10 979,342 52.963 0.90%
2025-08-08 0 55.50 55.45 55.50 54.90 55.75 1,177,431 65,297,177 55.457 52.53 52.48 52.53 51.96 52.77 1,243,958 52.491 0.82%
2025-08-07 0 55.05 55.00 55.10 54.30 55.25 941,393 51,694,081 54.912 52.11 52.06 52.15 51.40 52.30 994,583 51.976 1.01%
2025-08-06 0 54.50 54.45 54.50 54.10 55.00 1,057,572 57,568,267 54.434 51.59 51.54 51.59 51.21 52.06 1,117,327 51.523 -0.82%
2025-08-05 0 54.95 54.90 55.00 54.40 55.15 1,510,299 82,794,692 54.820 52.01 51.96 52.06 51.49 52.20 1,595,633 51.888 0.27%
2025-08-04 0 54.80 54.75 54.80 54.30 55.15 1,114,103 61,046,177 54.794 51.87 51.82 51.87 51.40 52.20 1,177,052 51.864 0.55%
2025-08-01 0 54.50 54.45 54.50 54.35 55.60 1,537,305 84,202,863 54.773 51.59 51.54 51.59 51.44 52.63 1,624,165 51.844 -1.54%
2025-07-31 0 55.35 55.30 55.50 55.10 55.95 2,582,883 143,514,326 55.564 52.39 52.34 52.53 52.15 52.96 2,728,820 52.592 0.27%
2025-07-30 0 55.20 55.15 55.20 54.95 55.90 1,717,064 94,909,052 55.274 52.25 52.20 52.25 52.01 52.91 1,814,081 52.318 -1.34%
2025-07-29 0 55.95 55.90 55.95 54.85 56.00 2,334,815 129,729,550 55.563 52.96 52.91 52.96 51.92 53.01 2,466,736 52.592 0.81%
2025-07-28 0 55.50 55.50 55.60 53.85 56.00 3,442,695 190,315,167 55.281 52.53 52.53 52.63 50.97 53.01 3,637,213 52.324 3.06%
2025-07-25 0 53.85 53.80 53.85 53.30 54.70 1,985,468 107,273,341 54.029 50.97 50.92 50.97 50.45 51.77 2,097,650 51.140 0.56%
2025-07-24 0 53.55 53.40 53.55 53.25 53.65 1,407,246 75,268,726 53.487 50.69 50.54 50.69 50.40 50.78 1,486,758 50.626 0.28%
2025-07-23 0 53.40 53.35 53.40 52.85 53.50 1,623,053 86,548,438 53.324 50.54 50.50 50.54 50.02 50.64 1,714,758 50.473 0.75%
2025-07-22 0 53.00 52.90 53.00 52.55 53.00 1,600,373 84,644,361 52.890 50.17 50.07 50.17 49.74 50.17 1,690,797 50.062 0.86%
2025-07-21 0 52.55 52.50 52.55 52.15 52.65 814,577 42,721,016 52.446 49.74 49.69 49.74 49.36 49.83 860,602 49.641 0.29%
2025-07-18 0 52.40 52.35 52.40 52.20 53.20 1,608,744 84,359,430 52.438 49.60 49.55 49.60 49.41 50.35 1,699,641 49.634 -0.85%
2025-07-17 0 52.85 52.75 52.85 52.35 52.95 1,420,197 74,939,092 52.767 50.02 49.93 50.02 49.55 50.12 1,500,440 49.945 0.67%
2025-07-16 0 52.50 52.40 52.50 51.55 52.60 2,096,844 109,439,530 52.192 49.69 49.60 49.69 48.79 49.79 2,215,319 49.401 1.25%
2025-07-15 0 51.85 51.80 51.85 51.35 51.95 1,936,447 100,048,104 51.666 49.08 49.03 49.08 48.60 49.17 2,045,859 48.903 1.37%
2025-07-14 0 51.15 51.10 51.15 50.80 51.30 1,167,219 59,553,500 51.022 48.41 48.37 48.41 48.08 48.56 1,233,169 48.293 0.00%
2025-07-11 0 51.15 51.10 51.15 51.00 51.45 2,234,670 114,371,904 51.181 48.41 48.37 48.41 48.27 48.70 2,360,932 48.444 0.20%
2025-07-10 0 51.05 51.00 51.05 51.00 51.60 1,112,511 56,912,226 51.157 48.32 48.27 48.32 48.27 48.84 1,175,370 48.421 -0.58%
2025-07-09 0 51.35 51.30 51.35 51.15 52.00 1,601,603 82,297,337 51.384 48.60 48.56 48.60 48.41 49.22 1,692,096 48.636 -1.15%
2025-07-08 0 51.95 51.85 51.95 51.70 52.40 1,162,360 60,355,564 51.925 49.17 49.08 49.17 48.94 49.60 1,228,035 49.148 -0.57%
2025-07-07 0 52.25 52.20 52.25 51.90 53.00 1,241,411 64,846,338 52.236 49.46 49.41 49.46 49.12 50.17 1,311,553 49.442 -1.32%
2025-07-04 0 52.95 52.85 52.95 52.15 53.00 769,801 40,564,488 52.695 50.12 50.02 50.12 49.36 50.17 813,296 49.877 0.57%
2025-07-03 0 52.65 52.60 52.70 52.20 52.90 1,398,957 73,638,136 52.638 49.83 49.79 49.88 49.41 50.07 1,478,000 49.823 0.96%
2025-07-02 0 52.15 52.10 52.15 52.00 52.95 2,552,305 133,563,202 52.330 49.36 49.31 49.36 49.22 50.12 2,696,514 49.532 0.38%
2025-06-30 0 51.95 51.90 51.95 51.55 52.30 1,992,461 103,451,539 51.921 49.17 49.12 49.17 48.79 49.50 2,105,038 49.145 -0.38%
2025-06-27 0 52.15 52.05 52.15 51.95 53.50 1,657,825 86,596,175 52.235 49.36 49.27 49.36 49.17 50.64 1,751,495 49.441 -1.51%
2025-06-26 0 52.95 52.95 53.00 52.85 53.55 1,994,751 106,035,943 53.157 50.12 50.12 50.17 50.02 50.69 2,107,458 50.315 -0.75%
2025-06-25 0 53.35 53.30 53.35 52.70 53.50 2,071,490 110,411,630 53.301 50.50 50.45 50.50 49.88 50.64 2,188,533 50.450 2.01%
2025-06-24 0 52.30 52.20 52.30 51.60 52.55 1,500,481 78,522,769 52.332 49.50 49.41 49.50 48.84 49.74 1,585,261 49.533 1.26%
2025-06-23 0 51.65 51.60 51.65 51.50 52.15 1,196,301 61,808,554 51.666 48.89 48.84 48.89 48.75 49.36 1,263,894 48.903 -0.29%
2025-06-20 0 51.80 51.75 51.80 51.50 52.30 2,233,091 115,779,719 51.847 49.03 48.98 49.03 48.75 49.50 2,359,264 49.075 0.29%
2025-06-19 0 51.65 51.60 51.65 51.50 52.30 702,233 36,298,481 51.690 48.89 48.84 48.89 48.75 49.50 741,910 48.926 -1.24%
2025-06-18 0 52.30 52.25 52.30 52.25 52.90 1,397,071 73,300,476 52.467 49.50 49.46 49.50 49.46 50.07 1,476,008 49.661 -0.38%
2025-06-17 0 52.50 52.50 52.55 51.90 52.70 1,148,174 60,177,013 52.411 49.69 49.69 49.74 49.12 49.88 1,213,048 49.608 0.10%
2025-06-16 0 52.45 52.40 52.45 51.50 52.50 2,062,537 107,725,500 52.230 49.64 49.60 49.64 48.75 49.69 2,179,074 49.436 1.84%
2025-06-13 0 51.50 51.45 51.50 51.45 52.05 1,543,929 79,735,181 51.644 48.75 48.70 48.75 48.70 49.27 1,631,163 48.882 -0.58%
2025-06-12 0 51.80 51.75 51.80 51.35 51.90 1,097,549 56,862,735 51.809 49.03 48.98 49.03 48.60 49.12 1,159,562 49.038 0.78%
2025-06-11 0 51.40 51.35 51.40 51.40 51.90 1,439,600 74,220,464 51.556 48.65 48.60 48.65 48.65 49.12 1,520,940 48.799 -0.58%
2025-06-10 0 51.70 51.70 51.75 51.65 52.05 1,205,850 62,506,195 51.836 48.94 48.94 48.98 48.89 49.27 1,273,982 49.064 -0.39%
2025-06-09 0 51.90 51.85 51.90 51.70 52.15 1,530,067 79,413,698 51.902 49.12 49.08 49.12 48.94 49.36 1,616,518 49.126 -0.29%
2025-06-06 0 52.05 52.00 52.05 52.05 52.45 1,802,637 94,045,322 52.171 49.27 49.22 49.27 49.27 49.64 1,904,489 49.381 -0.48%
2025-06-05 0 52.30 52.25 52.30 51.40 52.35 3,075,264 159,982,847 52.022 49.50 49.46 49.50 48.65 49.55 3,249,021 49.240 2.05%
2025-06-04 0 51.25 51.20 51.25 50.80 51.80 2,557,288 131,130,556 51.277 48.51 48.46 48.51 48.08 49.03 2,701,779 48.535 -0.97%
2025-06-03 0 51.75 51.70 51.75 50.70 52.40 3,774,122 195,421,252 51.779 48.98 48.94 48.98 47.99 49.60 3,987,366 49.010 2.17%
2025-06-02 0 50.65 50.60 50.65 50.05 50.75 2,085,664 105,297,511 50.486 47.94 47.89 47.94 47.37 48.04 2,203,507 47.786 -0.20%
2025-05-30 0 50.75 50.70 50.75 49.50 50.75 5,270,436 265,578,581 50.390 48.04 47.99 48.04 46.85 48.04 5,568,224 47.695 2.11%
2025-05-29 0 49.70 49.65 49.70 49.35 49.85 1,284,049 63,661,405 49.579 47.04 46.99 47.04 46.71 47.18 1,356,600 46.927 -0.50%
2025-05-28 0 49.95 49.90 49.95 49.25 50.00 2,165,780 107,596,406 49.680 47.28 47.23 47.28 46.62 47.33 2,288,150 47.023 0.30%
2025-05-27 0 49.80 49.80 49.85 49.80 51.00 1,149,091 57,443,787 49.991 47.14 47.14 47.18 47.14 48.27 1,214,017 47.317 -1.58%
2025-05-26 0 50.60 50.55 50.60 49.95 50.90 1,729,099 87,550,429 50.634 47.89 47.85 47.89 47.28 48.18 1,826,796 47.926 1.22%
2025-05-23 0 51.85 51.80 51.85 51.75 52.25 2,016,413 104,702,389 51.925 47.32 47.27 47.32 47.23 47.68 2,209,608 47.385 -0.67%
2025-05-22 0 52.20 52.15 52.20 51.95 52.45 1,285,521 67,092,780 52.191 47.64 47.59 47.64 47.41 47.86 1,408,688 47.628 0.10%
2025-05-21 0 52.15 52.10 52.15 52.10 52.45 1,182,098 61,712,524 52.206 47.59 47.54 47.59 47.54 47.86 1,295,356 47.641 -0.38%
2025-05-20 0 52.35 52.30 52.35 52.10 52.60 1,455,565 76,147,601 52.315 47.77 47.73 47.77 47.54 48.00 1,595,025 47.741 0.48%
2025-05-19 0 52.10 52.05 52.10 51.55 52.20 1,082,466 56,320,345 52.030 47.54 47.50 47.54 47.04 47.64 1,186,179 47.480 0.58%
2025-05-16 0 51.80 51.75 51.80 51.55 51.95 1,307,783 67,677,542 51.750 47.27 47.23 47.27 47.04 47.41 1,433,083 47.225 -0.29%
2025-05-15 0 51.95 51.90 51.95 51.50 52.25 775,679 40,222,580 51.855 47.41 47.36 47.41 47.00 47.68 849,998 47.321 -0.57%
2025-05-14 0 52.25 52.20 52.25 51.80 52.45 942,227 49,114,280 52.126 47.68 47.64 47.68 47.27 47.86 1,032,503 47.568 0.48%
2025-05-13 0 52.00 52.00 52.05 51.70 53.25 1,664,755 86,868,091 52.181 47.45 47.45 47.50 47.18 48.59 1,824,257 47.618 -2.35%
2025-05-12 0 53.25 53.15 53.25 52.85 53.85 1,738,275 92,696,001 53.326 48.59 48.50 48.59 48.23 49.14 1,904,821 48.664 0.76%
2025-05-09 0 52.85 52.80 52.85 52.65 53.15 511,041 26,999,172 52.832 48.23 48.18 48.23 48.05 48.50 560,005 48.212 -0.28%
2025-05-08 0 53.00 52.85 53.00 52.15 53.10 1,503,502 79,475,157 52.860 48.37 48.23 48.37 47.59 48.46 1,647,555 48.238 0.86%
2025-05-07 0 52.55 52.50 52.55 52.20 52.85 1,518,803 79,755,281 52.512 47.96 47.91 47.96 47.64 48.23 1,664,322 47.921 0.00%
2025-05-06 0 52.55 52.50 52.55 52.00 52.55 1,946,633 101,861,898 52.327 47.96 47.91 47.96 47.45 47.96 2,133,143 47.752 1.06%
2025-05-02 0 52.00 51.95 52.00 51.45 52.55 1,548,393 80,457,966 51.962 47.45 47.41 47.45 46.95 47.96 1,696,747 47.419 -0.57%
2025-04-30 0 52.30 52.25 52.30 51.60 52.50 2,623,647 136,992,205 52.214 47.73 47.68 47.73 47.09 47.91 2,875,022 47.649 1.06%
2025-04-29 0 51.75 51.60 51.75 51.60 52.80 1,890,549 98,584,527 52.146 47.23 47.09 47.23 47.09 48.18 2,071,685 47.587 0.00%
2025-04-28 0 51.75 51.70 51.75 51.70 52.30 2,303,375 119,649,271 51.945 47.23 47.18 47.23 47.18 47.73 2,524,064 47.403 0.00%
2025-04-25 0 51.75 51.70 51.75 50.60 52.20 3,773,290 195,386,046 51.781 47.23 47.18 47.23 46.18 47.64 4,134,814 47.254 2.07%
2025-04-24 0 50.70 50.65 50.70 50.10 51.05 2,233,091 113,154,908 50.672 46.27 46.22 46.27 45.72 46.59 2,447,046 46.241 -0.10%
2025-04-23 0 50.75 50.75 50.80 49.80 50.90 3,512,992 177,555,562 50.543 46.31 46.31 46.36 45.45 46.45 3,849,576 46.123 1.81%
2025-04-22 0 49.85 49.80 49.85 49.05 49.95 3,073,979 152,700,931 49.675 45.49 45.45 45.49 44.76 45.58 3,368,501 45.332 1.12%
2025-04-17 0 49.30 49.25 49.30 47.95 49.50 2,419,332 118,814,811 49.111 44.99 44.94 44.99 43.76 45.17 2,651,131 44.817 2.82%
2025-04-16 0 47.95 47.90 47.95 47.35 48.20 3,579,605 170,896,235 47.742 43.76 43.71 43.76 43.21 43.99 3,922,572 43.567 0.10%
2025-04-15 0 47.90 47.80 47.90 47.60 48.50 2,673,137 128,042,998 47.900 43.71 43.62 43.71 43.44 44.26 2,929,254 43.712 -0.52%
2025-04-14 0 48.15 48.10 48.15 48.05 48.70 2,486,644 120,043,870 48.275 43.94 43.89 43.94 43.85 44.44 2,724,893 44.055 0.10%
2025-04-11 0 48.10 48.05 48.10 47.25 48.25 2,346,502 112,337,943 47.875 43.89 43.85 43.89 43.12 44.03 2,571,324 43.689 1.37%
2025-04-10 0 47.45 47.45 47.50 46.20 48.50 8,988,922 429,537,807 47.785 43.30 43.30 43.35 42.16 44.26 9,850,163 43.607 1.28%
2025-04-09 0 46.85 46.80 46.85 45.25 46.95 3,266,937 151,274,537 46.305 42.75 42.71 42.75 41.29 42.84 3,579,947 42.256 1.08%
2025-04-08 0 46.35 46.35 46.40 45.80 48.25 4,973,333 232,091,808 46.667 42.30 42.30 42.34 41.80 44.03 5,449,835 42.587 -2.01%
2025-04-07 0 47.30 47.30 47.35 46.20 48.95 10,798,468 518,297,371 47.997 43.16 43.16 43.21 42.16 44.67 11,833,084 43.801 -1.66%
2025-04-03 0 48.10 48.05 48.10 46.70 48.15 3,283,104 156,354,099 47.624 43.89 43.85 43.89 42.62 43.94 3,597,663 43.460 0.94%
2025-04-02 0 47.65 47.65 47.70 46.90 47.85 2,361,710 112,323,482 47.560 43.48 43.48 43.53 42.80 43.67 2,587,989 43.402 0.63%
2025-04-01 0 47.35 47.35 47.40 47.00 47.95 2,613,887 124,190,163 47.512 43.21 43.21 43.26 42.89 43.76 2,864,327 43.358 1.61%
2025-03-31 0 46.60 46.60 46.65 46.55 47.45 2,665,661 124,785,702 46.812 42.53 42.53 42.57 42.48 43.30 2,921,062 42.719 -0.85%
2025-03-28 0 47.00 46.95 47.00 46.60 47.40 1,596,550 74,935,754 46.936 42.89 42.84 42.89 42.53 43.26 1,749,518 42.832 0.53%
2025-03-27 0 46.75 46.70 46.75 46.70 47.85 2,985,507 140,550,767 47.078 42.66 42.62 42.66 42.62 43.67 3,271,552 42.961 -1.48%
2025-03-26 0 47.45 47.45 47.50 47.10 48.10 2,108,430 100,023,181 47.440 43.30 43.30 43.35 42.98 43.89 2,310,442 43.292 0.85%
2025-03-25 0 47.05 47.05 47.10 47.05 47.60 2,081,609 98,324,783 47.235 42.94 42.94 42.98 42.94 43.44 2,281,051 43.105 -0.63%
2025-03-24 0 47.35 47.30 47.35 47.20 48.20 3,536,499 167,829,905 47.457 43.21 43.16 43.21 43.07 43.99 3,875,336 43.307 -1.56%
2025-03-21 0 48.10 48.05 48.10 47.85 48.60 5,435,882 261,945,775 48.188 43.89 43.85 43.89 43.67 44.35 5,956,701 43.975 0.63%
2025-03-20 0 47.80 47.75 47.80 47.65 50.25 11,848,244 572,419,510 48.313 43.62 43.58 43.62 43.48 45.86 12,983,440 44.088 -5.72%
2025-03-19 0 50.70 50.65 50.70 50.05 51.95 6,532,179 330,803,220 50.642 46.27 46.22 46.27 45.67 47.41 7,158,036 46.214 -1.36%
2025-03-18 0 51.40 51.35 51.40 50.75 53.05 7,300,185 375,516,024 51.439 46.91 46.86 46.91 46.31 48.41 7,999,626 46.942 -2.93%
2025-03-17 0 52.95 52.90 52.95 52.60 53.75 2,099,104 111,259,975 53.004 48.32 48.27 48.32 48.00 49.05 2,300,222 48.369 0.00%
2025-03-14 0 52.95 52.85 52.95 52.80 54.85 3,541,326 189,069,591 53.389 48.32 48.23 48.32 48.18 50.05 3,880,625 48.721 -2.93%
2025-03-13 0 54.55 54.50 54.55 54.35 55.40 1,331,816 73,012,559 54.822 49.78 49.73 49.78 49.60 50.56 1,459,419 50.029 -0.64%
2025-03-12 0 54.90 54.85 54.90 53.45 54.95 1,640,168 89,350,155 54.476 50.10 50.05 50.10 48.78 50.15 1,797,315 49.713 1.10%
2025-03-11 0 54.30 54.25 54.30 54.25 54.95 1,549,948 84,303,304 54.391 49.55 49.51 49.55 49.51 50.15 1,698,451 49.635 -0.64%
2025-03-10 0 54.65 54.60 54.65 54.10 54.85 1,628,351 88,666,169 54.452 49.87 49.83 49.87 49.37 50.05 1,784,366 49.691 -0.27%
2025-03-07 0 54.80 54.75 54.80 54.10 55.05 2,718,406 148,630,038 54.675 50.01 49.96 50.01 49.37 50.24 2,978,860 49.895 1.29%
2025-03-06 0 54.10 54.05 54.10 53.65 54.20 2,213,748 119,510,975 53.986 49.37 49.32 49.37 48.96 49.46 2,425,850 49.266 0.28%
2025-03-05 0 53.95 53.95 54.00 53.00 54.65 3,526,978 190,254,610 53.943 49.23 49.23 49.28 48.37 49.87 3,864,903 49.226 2.18%
2025-03-04 0 52.80 52.80 52.85 52.00 52.90 2,043,915 107,677,668 52.682 48.18 48.18 48.23 47.45 48.27 2,239,745 48.076 0.96%
2025-03-03 0 52.30 52.25 52.30 52.05 53.60 2,198,016 115,328,243 52.469 47.73 47.68 47.73 47.50 48.91 2,408,611 47.882 -1.97%
2025-02-28 0 53.35 53.15 53.35 52.55 53.70 2,900,183 154,327,729 53.213 48.69 48.50 48.69 47.96 49.00 3,178,053 48.560 -0.47%
2025-02-27 0 53.60 53.55 53.60 52.65 53.90 2,188,022 116,946,258 53.448 48.91 48.87 48.91 48.05 49.19 2,397,659 48.775 0.37%
2025-02-26 0 53.40 53.35 53.40 53.30 54.25 2,494,712 133,845,515 53.652 48.73 48.69 48.73 48.64 49.51 2,733,734 48.961 0.38%
2025-02-25 0 53.20 53.15 53.20 52.70 53.70 2,709,952 144,173,191 53.201 48.55 48.50 48.55 48.09 49.00 2,969,596 48.550 0.09%
2025-02-24 0 53.15 53.10 53.15 51.60 53.80 3,103,071 165,303,255 53.271 48.50 48.46 48.50 47.09 49.10 3,400,380 48.613 1.82%
2025-02-21 0 52.20 52.15 52.20 51.90 52.45 2,312,812 120,469,237 52.088 47.64 47.59 47.64 47.36 47.86 2,534,406 47.534 0.10%
2025-02-20 0 52.15 52.15 52.20 51.50 52.55 3,269,065 170,526,389 52.164 47.59 47.59 47.64 47.00 47.96 3,582,279 47.603 0.58%
2025-02-19 0 51.85 51.75 51.85 51.15 51.90 2,420,644 124,624,176 51.484 47.32 47.23 47.32 46.68 47.36 2,652,569 46.982 0.29%
2025-02-18 0 51.70 51.60 51.70 51.15 51.95 2,317,408 119,393,034 51.520 47.18 47.09 47.18 46.68 47.41 2,539,442 47.015 -0.48%
2025-02-17 0 51.95 51.90 51.95 50.60 52.00 2,805,176 144,362,908 51.463 47.41 47.36 47.41 46.18 47.45 3,073,944 46.963 1.86%
2025-02-14 0 51.00 51.00 51.05 50.80 51.75 3,230,618 164,899,236 51.043 46.54 46.54 46.59 46.36 47.23 3,540,148 46.580 -0.68%
2025-02-13 0 51.35 51.30 51.35 51.15 51.65 3,005,930 154,482,659 51.393 46.86 46.81 46.86 46.68 47.13 3,293,932 46.899 -0.10%
2025-02-12 0 51.40 51.35 51.40 51.30 51.75 2,349,709 120,919,821 51.462 46.91 46.86 46.91 46.81 47.23 2,574,838 46.962 0.00%
2025-02-11 0 51.40 51.40 51.45 51.15 51.85 3,099,901 159,484,036 51.448 46.91 46.91 46.95 46.68 47.32 3,396,907 46.950 -0.19%
2025-02-10 0 51.50 51.50 51.55 51.35 52.05 2,229,381 115,001,227 51.584 47.00 47.00 47.04 46.86 47.50 2,442,981 47.074 -0.58%
2025-02-07 0 51.80 51.75 51.80 51.65 52.40 1,436,469 74,468,936 51.842 47.27 47.23 47.27 47.13 47.82 1,574,099 47.309 -1.24%
2025-02-06 0 52.45 52.40 52.45 51.85 52.60 1,314,414 68,701,025 52.267 47.86 47.82 47.86 47.32 48.00 1,440,350 47.697 0.87%
2025-02-05 0 52.00 52.00 52.05 51.90 52.95 2,041,351 106,932,321 52.383 47.45 47.45 47.50 47.36 48.32 2,236,936 47.803 -1.52%
2025-02-04 0 52.80 52.75 52.80 52.25 53.95 2,521,021 133,347,919 52.894 48.18 48.14 48.18 47.68 49.23 2,762,563 48.270 0.09%
2025-02-03 0 52.75 52.70 52.75 52.30 53.30 1,876,020 98,778,066 52.653 48.14 48.09 48.14 47.73 48.64 2,055,764 48.049 -0.47%
2025-01-28 0 53.00 53.00 53.10 52.55 54.40 1,310,827 69,950,815 53.364 48.37 48.37 48.46 47.96 49.64 1,436,419 48.698 -1.58%
2025-01-27 0 53.85 53.80 53.85 53.75 54.60 1,524,558 82,455,561 54.085 49.14 49.10 49.14 49.05 49.83 1,670,628 49.356 -1.37%
2025-01-24 0 54.60 54.60 54.65 53.65 55.10 1,577,904 86,247,077 54.659 49.83 49.83 49.87 48.96 50.28 1,729,085 49.880 1.49%
2025-01-23 0 53.80 53.80 53.90 53.70 54.45 1,827,137 98,685,859 54.011 49.10 49.10 49.19 49.00 49.69 2,002,197 49.289 -0.19%
2025-01-22 0 53.90 53.90 54.05 53.90 54.70 1,445,703 78,237,013 54.117 49.19 49.19 49.32 49.19 49.92 1,584,218 49.385 -0.92%
2025-01-21 0 54.40 54.40 54.45 54.40 55.70 1,275,572 69,841,628 54.753 49.64 49.64 49.69 49.64 50.83 1,397,786 49.966 -0.82%
2025-01-20 0 54.85 54.75 54.85 54.30 55.55 1,344,517 73,805,848 54.894 50.05 49.96 50.05 49.55 50.69 1,473,337 50.094 -0.09%
2025-01-17 0 54.90 54.85 54.90 53.90 55.45 2,280,401 125,408,403 54.994 50.10 50.05 50.10 49.19 50.60 2,498,889 50.186 1.10%
2025-01-16 0 54.30 54.30 54.35 54.00 54.70 1,886,107 102,404,242 54.294 49.55 49.55 49.60 49.28 49.92 2,066,817 49.547 0.28%
2025-01-15 0 54.15 54.00 54.15 53.55 54.25 1,536,692 82,927,433 53.965 49.42 49.28 49.42 48.87 49.51 1,683,925 49.247 1.21%
2025-01-14 0 53.50 53.45 53.50 53.35 54.35 2,328,402 125,161,532 53.754 48.82 48.78 48.82 48.69 49.60 2,551,489 49.054 -1.02%
2025-01-13 0 54.05 54.05 54.10 54.00 56.10 2,106,556 114,710,692 54.454 49.32 49.32 49.37 49.28 51.19 2,308,388 49.693 -3.65%
2025-01-10 0 56.10 56.05 56.10 55.70 56.75 930,312 52,249,615 56.164 51.19 51.15 51.19 50.83 51.79 1,019,446 51.253 0.45%
2025-01-09 0 55.85 55.85 56.05 55.60 56.30 961,841 53,871,739 56.009 50.97 50.97 51.15 50.74 51.38 1,053,996 51.112 0.27%
2025-01-08 0 55.70 55.65 55.70 55.35 56.75 1,040,337 58,031,534 55.781 50.83 50.78 50.83 50.51 51.79 1,140,013 50.904 -0.98%
2025-01-07 0 56.25 56.25 56.30 55.95 56.85 1,086,061 61,105,789 56.264 51.33 51.33 51.38 51.06 51.88 1,190,118 51.344 -1.49%
2025-01-06 0 57.10 57.00 57.10 56.10 57.25 1,462,239 83,248,778 56.932 52.11 52.02 52.11 51.19 52.24 1,602,338 51.955 1.06%
2025-01-03 0 56.50 56.45 56.50 56.20 56.70 1,216,889 68,758,421 56.503 51.56 51.51 51.56 51.29 51.74 1,333,481 51.563 0.09%
2025-01-02 0 56.45 56.40 56.45 56.15 57.75 1,081,315 61,203,576 56.601 51.51 51.47 51.51 51.24 52.70 1,184,917 51.652 -2.25%
2024-12-31 0 57.75 57.70 57.75 57.35 58.10 1,173,720 67,906,891 57.856 52.70 52.66 52.70 52.34 53.02 1,286,176 52.798 0.26%
2024-12-30 0 57.60 57.55 57.60 56.75 58.00 2,349,732 135,203,884 57.540 52.56 52.52 52.56 51.79 52.93 2,574,863 52.509 1.14%
2024-12-27 0 56.95 56.90 57.00 55.95 57.00 1,914,347 108,435,353 56.644 51.97 51.92 52.02 51.06 52.02 2,097,763 51.691 0.80%
2024-12-24 0 56.50 56.50 56.60 55.90 56.80 1,254,755 70,962,551 56.555 51.56 51.56 51.65 51.01 51.83 1,374,975 51.610 1.07%
2024-12-23 0 55.90 55.85 55.90 54.20 56.45 3,734,006 208,515,704 55.842 51.01 50.97 51.01 49.46 51.51 4,091,766 50.960 3.14%
2024-12-20 0 54.20 54.15 54.20 53.40 54.85 3,184,745 173,115,005 54.358 49.46 49.42 49.46 48.73 50.05 3,489,880 49.605 1.03%
2024-12-19 0 53.65 53.65 53.75 53.35 54.25 1,621,352 87,293,976 53.840 48.96 48.96 49.05 48.69 49.51 1,776,696 49.133 -0.56%
2024-12-18 0 53.95 53.90 53.95 53.05 54.30 1,436,267 77,468,392 53.937 49.23 49.19 49.23 48.41 49.55 1,573,878 49.221 1.70%
2024-12-17 0 53.05 53.05 53.25 52.85 53.70 1,047,818 55,780,341 53.235 48.41 48.41 48.59 48.23 49.00 1,148,211 48.580 -1.12%
2024-12-16 0 53.65 53.60 53.65 52.95 53.75 1,425,322 76,209,426 53.468 48.96 48.91 48.96 48.32 49.05 1,561,884 48.793 1.13%
2024-12-13 0 53.05 53.05 53.20 52.75 53.50 1,817,233 96,409,007 53.053 48.41 48.41 48.55 48.14 48.82 1,991,345 48.414 -0.19%
2024-12-12 0 53.15 53.10 53.15 53.15 54.05 2,054,133 109,836,830 53.471 48.50 48.46 48.50 48.50 49.32 2,250,942 48.796 -1.02%
2024-12-11 0 53.70 53.65 53.70 53.45 54.25 1,294,274 69,685,414 53.841 49.00 48.96 49.00 48.78 49.51 1,418,280 49.134 -0.37%
2024-12-10 0 53.90 53.85 53.90 53.75 54.80 2,925,615 158,686,805 54.240 49.19 49.14 49.19 49.05 50.01 3,205,922 49.498 -0.46%
2024-12-09 0 54.15 54.15 54.20 53.90 54.70 1,675,766 90,858,494 54.219 49.42 49.42 49.46 49.19 49.92 1,836,323 49.478 0.09%
2024-12-06 0 54.10 54.10 54.25 53.95 54.70 2,402,314 130,276,929 54.230 49.37 49.37 49.51 49.23 49.92 2,632,483 49.488 -0.55%
2024-12-05 0 54.40 54.35 54.40 53.25 54.40 1,085,510 58,824,110 54.190 49.64 49.60 49.64 48.59 49.64 1,189,514 49.452 1.12%
2024-12-04 0 53.80 53.80 53.85 53.40 55.10 2,440,566 131,365,699 53.826 49.10 49.10 49.14 48.73 50.28 2,674,400 49.120 -2.54%
2024-12-03 0 55.20 55.15 55.20 53.25 55.30 3,046,516 166,937,502 54.796 50.37 50.33 50.37 48.59 50.46 3,338,407 50.005 3.18%
2024-12-02 0 53.50 53.45 53.50 53.25 53.85 1,491,853 79,767,367 53.469 48.82 48.78 48.82 48.59 49.14 1,634,789 48.794 -0.19%
2024-11-29 0 53.60 53.55 53.60 53.20 54.75 1,562,819 83,826,764 53.638 48.91 48.87 48.91 48.55 49.96 1,712,555 48.948 -1.47%
2024-11-28 0 54.40 54.30 54.40 53.15 54.40 1,606,929 86,615,174 53.901 49.64 49.55 49.64 48.50 49.64 1,760,891 49.188 1.40%
2024-11-27 0 53.65 53.65 53.70 52.95 54.70 4,095,132 220,164,235 53.762 48.96 48.96 49.00 48.32 49.92 4,487,492 49.062 -1.01%
2024-11-26 0 54.20 54.15 54.20 53.85 54.20 1,475,358 79,749,444 54.054 49.46 49.42 49.46 49.14 49.46 1,616,714 49.328 0.46%
2024-11-25 0 53.95 53.95 54.00 53.20 54.10 3,181,142 171,387,641 53.876 49.23 49.23 49.28 48.55 49.37 3,485,931 49.166 1.12%
2024-11-22 0 53.35 53.35 53.40 53.20 54.45 1,788,607 95,854,528 53.592 48.69 48.69 48.73 48.55 49.69 1,959,976 48.906 -1.66%
2024-11-21 0 54.25 54.25 54.30 53.45 54.35 1,529,366 82,840,511 54.167 49.51 49.51 49.55 48.78 49.60 1,675,897 49.431 0.56%
2024-11-20 0 53.95 53.90 53.95 53.50 54.20 937,658 50,597,087 53.961 49.23 49.19 49.23 48.82 49.46 1,027,496 49.243 -0.37%
2024-11-19 0 54.15 54.10 54.15 53.20 54.45 1,296,469 70,137,328 54.099 49.42 49.37 49.42 48.55 49.69 1,420,685 49.369 1.21%
2024-11-18 0 53.50 53.45 53.50 53.05 54.05 826,004 44,242,567 53.562 48.82 48.78 48.82 48.41 49.32 905,145 48.879 -0.09%
2024-11-15 0 53.55 53.50 53.55 52.00 54.55 1,894,902 101,610,220 53.623 48.87 48.82 48.87 47.45 49.78 2,076,455 48.934 2.19%
2024-11-14 0 52.40 52.35 52.40 52.10 53.20 2,128,651 111,531,596 52.395 47.82 47.77 47.82 47.54 48.55 2,332,600 47.814 -1.32%
2024-11-13 0 53.10 53.05 53.15 52.85 54.00 1,759,721 93,773,824 53.289 48.46 48.41 48.50 48.23 49.28 1,928,322 48.630 -1.85%
2024-11-12 0 54.10 53.95 54.10 53.20 54.35 2,817,843 151,366,798 53.717 49.37 49.23 49.37 48.55 49.60 3,087,824 49.021 1.03%
2024-11-11 0 53.55 53.50 53.55 53.20 54.25 1,200,331 64,189,459 53.476 48.87 48.82 48.87 48.55 49.51 1,315,336 48.801 -0.46%
2024-11-08 0 53.80 53.75 53.80 53.35 54.45 2,686,850 144,666,188 53.842 49.10 49.05 49.10 48.69 49.69 2,944,281 49.135 1.51%
2024-11-07 0 53.00 52.95 53.00 52.50 54.20 2,943,487 156,181,852 53.060 48.37 48.32 48.37 47.91 49.46 3,225,506 48.421 -1.67%
2024-11-06 0 53.90 53.80 53.90 52.60 53.95 3,036,180 161,717,457 53.263 49.19 49.10 49.19 48.00 49.23 3,327,080 48.606 0.75%
2024-11-05 0 53.50 53.45 53.50 52.15 55.00 3,996,490 213,356,880 53.386 48.82 48.78 48.82 47.59 50.19 4,379,399 48.718 -2.55%
2024-11-04 0 54.90 54.85 54.90 54.60 55.20 1,235,805 67,833,843 54.890 50.10 50.05 50.10 49.83 50.37 1,354,209 50.091 -0.18%
2024-11-01 0 55.00 54.95 55.00 54.35 55.35 1,659,208 91,231,597 54.985 50.19 50.15 50.19 49.60 50.51 1,818,179 50.177 0.00%
2024-10-31 0 55.00 54.90 55.00 54.30 55.05 2,706,824 148,441,575 54.840 50.19 50.10 50.19 49.55 50.24 2,966,168 50.045 1.20%
2024-10-30 0 54.35 54.30 54.35 54.10 55.40 2,921,868 159,261,042 54.507 49.60 49.55 49.60 49.37 50.56 3,201,816 49.741 -1.18%
2024-10-29 0 55.00 55.00 55.05 54.35 55.30 1,573,044 86,449,268 54.957 50.19 50.19 50.24 49.60 50.46 1,723,759 50.152 0.36%
2024-10-28 0 54.80 54.75 54.80 54.55 55.10 1,164,266 63,849,168 54.841 50.01 49.96 50.01 49.78 50.28 1,275,816 50.046 -0.18%
2024-10-25 0 54.90 54.80 54.90 54.30 55.10 1,671,968 91,538,720 54.749 50.10 50.01 50.10 49.55 50.28 1,832,162 49.962 -0.09%
2024-10-24 0 54.95 54.85 54.95 54.10 55.10 1,031,725 56,548,747 54.810 50.15 50.05 50.15 49.37 50.28 1,130,576 50.018 0.37%
2024-10-23 0 54.75 54.75 54.80 54.55 55.70 2,060,950 113,054,892 54.856 49.96 49.96 50.01 49.78 50.83 2,258,412 50.059 -1.17%
2024-10-22 0 55.40 55.30 55.40 54.85 55.80 2,037,717 113,051,213 55.479 50.56 50.46 50.56 50.05 50.92 2,232,953 50.629 0.00%
2024-10-21 0 55.40 55.30 55.40 54.30 55.60 2,381,057 131,468,532 55.214 50.56 50.46 50.56 49.55 50.74 2,609,189 50.387 0.36%
2024-10-18 0 55.20 55.15 55.20 54.80 55.45 2,704,000 148,949,207 55.085 50.37 50.33 50.37 50.01 50.60 2,963,074 50.268 0.91%
2024-10-17 0 54.70 54.65 54.70 54.45 55.45 2,412,855 132,583,144 54.949 49.92 49.87 49.92 49.69 50.60 2,644,034 50.144 0.37%
2024-10-16 0 54.50 54.45 54.50 53.55 55.40 3,952,773 215,280,469 54.463 49.73 49.69 49.73 48.87 50.56 4,331,493 49.701 -0.37%
2024-10-15 0 54.70 54.65 54.70 53.65 55.35 6,422,533 351,796,686 54.775 49.92 49.87 49.92 48.96 50.51 7,037,885 49.986 1.67%
2024-10-14 0 53.80 53.80 53.85 52.30 54.35 3,950,937 211,929,124 53.640 49.10 49.10 49.14 47.73 49.60 4,329,482 48.950 1.99%
2024-10-10 0 52.75 52.70 52.75 52.15 53.15 3,334,642 175,173,948 52.532 48.14 48.09 48.14 47.59 48.50 3,654,139 47.939 0.09%
2024-10-09 0 52.70 52.65 52.70 50.70 52.90 6,448,216 335,466,291 52.025 48.09 48.05 48.09 46.27 48.27 7,066,028 47.476 2.53%
2024-10-08 0 51.40 51.35 51.40 50.55 52.85 4,110,417 212,045,300 51.587 46.91 46.86 46.91 46.13 48.23 4,504,242 47.077 -1.53%
2024-10-07 0 52.20 52.15 52.20 51.60 52.70 2,631,985 137,008,865 52.055 47.64 47.59 47.64 47.09 48.09 2,884,159 47.504 -0.57%
2024-10-04 0 52.50 52.50 52.55 51.30 52.55 2,508,771 130,970,533 52.205 47.91 47.91 47.96 46.81 47.96 2,749,140 47.641 0.86%
2024-10-03 0 52.05 52.05 52.10 51.75 52.95 3,432,686 179,179,867 52.198 47.50 47.50 47.54 47.23 48.32 3,761,576 47.634 -0.57%
2024-10-02 0 52.35 52.30 52.35 51.75 53.60 5,968,292 313,065,756 52.455 47.77 47.73 47.77 47.23 48.91 6,540,122 47.868 -1.60%
2024-09-30 0 53.20 53.15 53.20 52.35 54.25 6,328,803 336,215,108 53.125 48.55 48.50 48.55 47.77 49.51 6,935,174 48.480 -2.39%
2024-09-27 0 54.50 54.45 54.50 52.55 54.50 6,402,469 343,611,290 53.669 49.73 49.69 49.73 47.96 49.73 7,015,898 48.976 0.83%
2024-09-26 0 54.05 54.05 54.10 53.35 55.15 6,523,140 351,934,670 53.952 49.32 49.32 49.37 48.69 50.33 7,148,131 49.235 -1.73%
2024-09-25 0 55.00 55.00 55.05 53.90 55.50 4,613,543 253,718,721 54.994 50.19 50.19 50.24 49.19 50.65 5,055,573 50.186 2.04%
2024-09-24 0 53.90 53.90 53.95 53.50 56.30 5,490,855 299,358,630 54.519 49.19 49.19 49.23 48.82 51.38 6,016,941 49.753 -3.06%
2024-09-23 0 55.60 55.55 55.60 54.75 55.75 3,629,249 200,756,979 55.316 50.74 50.69 50.74 49.96 50.88 3,976,972 50.480 0.27%
2024-09-20 0 55.45 55.40 55.45 54.40 56.40 8,180,989 451,543,717 55.194 50.60 50.56 50.60 49.64 51.47 8,964,821 50.368 -2.03%
2024-09-19 0 56.60 56.60 56.65 55.40 57.50 3,445,112 194,711,017 56.518 51.65 51.65 51.70 50.56 52.47 3,775,193 51.576 -2.25%
2024-09-17 0 57.90 57.85 57.90 56.25 58.15 1,262,683 73,044,812 57.849 52.84 52.79 52.84 51.33 53.07 1,383,662 52.791 1.49%
2024-09-16 0 57.05 57.00 57.05 55.00 57.15 1,160,350 65,794,672 56.702 52.06 52.02 52.06 50.19 52.15 1,271,525 51.745 1.97%
2024-09-13 0 55.95 55.95 56.00 55.15 56.25 3,300,225 183,802,186 55.694 51.06 51.06 51.10 50.33 51.33 3,616,424 50.824 0.27%
2024-09-12 0 55.80 55.80 55.85 54.15 56.40 7,687,256 426,361,661 55.463 50.92 50.92 50.97 49.42 51.47 8,423,782 50.614 -0.68%
2024-09-11 0 56.90 56.90 57.00 56.80 57.55 3,145,300 179,597,405 57.100 51.27 51.27 51.36 51.18 51.85 3,490,828 51.448 -1.22%
2024-09-10 0 57.60 57.60 57.75 57.45 58.05 3,129,672 180,629,340 57.715 51.90 51.90 52.03 51.76 52.30 3,473,483 52.002 -0.17%
2024-09-09 0 57.70 57.65 57.70 57.15 58.45 2,950,015 170,019,942 57.634 51.99 51.94 51.99 51.49 52.66 3,274,090 51.929 -0.17%
2024-09-05 0 57.80 57.70 57.80 56.70 58.00 2,740,125 157,877,215 57.617 52.08 51.99 52.08 51.09 52.26 3,041,142 51.914 1.94%
2024-09-04 0 56.70 56.65 56.70 56.35 57.30 1,570,500 89,112,511 56.741 51.09 51.04 51.09 50.77 51.63 1,743,028 51.125 -0.79%
2024-09-03 0 57.15 57.10 57.15 56.45 58.20 1,639,061 93,637,791 57.129 51.49 51.45 51.49 50.86 52.44 1,819,120 51.474 -1.47%
2024-09-02 0 58.00 57.95 58.00 56.90 58.05 1,256,234 72,632,767 57.818 52.26 52.21 52.26 51.27 52.30 1,394,238 52.095 0.17%
2024-08-30 0 57.90 57.90 57.95 57.25 58.35 3,054,606 177,002,030 57.946 52.17 52.17 52.21 51.58 52.57 3,390,170 52.210 0.17%
2024-08-29 0 57.80 57.75 57.80 57.40 58.80 2,081,720 120,494,301 57.882 52.08 52.03 52.08 51.72 52.98 2,310,408 52.153 -0.69%
2024-08-28 0 58.20 58.15 58.20 56.75 58.40 3,151,147 182,964,008 58.063 52.44 52.39 52.44 51.13 52.62 3,497,317 52.316 1.66%
2024-08-27 0 57.25 57.25 57.35 56.05 57.45 1,325,100 75,741,827 57.159 51.58 51.58 51.67 50.50 51.76 1,470,669 51.502 0.70%
2024-08-26 0 56.85 56.80 56.85 55.60 57.10 2,285,177 129,682,604 56.749 51.22 51.18 51.22 50.10 51.45 2,536,216 51.132 2.43%
2024-08-23 0 55.50 55.45 55.50 55.30 56.00 943,560 52,434,237 55.571 50.01 49.96 50.01 49.83 50.46 1,047,215 50.070 -0.80%
2024-08-22 0 55.95 55.95 56.00 54.90 56.65 2,639,183 146,627,240 55.558 50.41 50.41 50.46 49.47 51.04 2,929,111 50.059 -1.15%
2024-08-21 0 56.60 56.55 56.60 56.25 57.00 2,228,842 126,009,610 56.536 51.00 50.95 51.00 50.68 51.36 2,473,692 50.940 -0.96%
2024-08-20 0 57.15 57.10 57.15 56.30 57.85 4,129,988 236,250,100 57.204 51.49 51.45 51.49 50.73 52.12 4,583,689 51.541 1.06%
2024-08-19 0 56.55 56.55 56.60 55.85 56.80 3,240,142 182,355,719 56.280 50.95 50.95 51.00 50.32 51.18 3,596,088 50.709 0.53%
2024-08-16 0 56.25 56.25 56.30 55.10 57.15 4,925,325 275,677,714 55.971 50.68 50.68 50.73 49.65 51.49 5,466,398 50.431 -1.32%
2024-08-15 0 57.00 57.00 57.05 53.65 57.35 5,261,409 294,972,100 56.063 51.36 51.36 51.40 48.34 51.67 5,839,402 50.514 1.15%
2024-08-14 0 56.35 56.35 56.45 55.55 57.00 3,146,707 177,111,845 56.285 50.77 50.77 50.86 50.05 51.36 3,492,389 50.714 -0.70%
2024-08-13 0 56.75 56.70 56.75 55.25 56.95 3,116,366 175,986,901 56.472 51.13 51.09 51.13 49.78 51.31 3,458,715 50.882 2.34%
2024-08-12 0 55.45 55.45 55.50 54.95 55.60 3,313,098 183,069,447 55.256 49.96 49.96 50.01 49.51 50.10 3,677,059 49.787 0.36%
2024-08-09 0 55.25 55.20 55.25 54.50 55.75 3,486,012 192,030,117 55.086 49.78 49.74 49.78 49.11 50.23 3,868,969 49.633 0.18%
2024-08-08 0 55.15 55.15 55.20 52.70 55.50 4,097,245 225,220,282 54.969 49.69 49.69 49.74 47.48 50.01 4,547,349 49.528 1.19%
2024-08-07 0 54.50 54.50 54.55 53.35 55.10 3,991,740 217,834,194 54.571 49.11 49.11 49.15 48.07 49.65 4,430,253 49.170 2.44%
2024-08-06 0 53.20 53.15 53.20 52.10 53.50 3,693,177 195,780,082 53.011 47.93 47.89 47.93 46.94 48.20 4,098,892 47.764 2.21%
2024-08-05 0 52.05 52.05 52.10 51.50 53.60 6,207,245 325,561,467 52.449 46.90 46.90 46.94 46.40 48.29 6,889,143 47.257 -2.80%
2024-08-02 0 53.55 53.50 53.55 52.70 53.90 4,123,737 220,638,985 53.505 48.25 48.20 48.25 47.48 48.56 4,576,751 48.209 -0.09%
2024-08-01 0 53.60 53.55 53.60 51.00 53.85 4,803,071 256,548,714 53.413 48.29 48.25 48.29 45.95 48.52 5,330,713 48.127 2.78%
2024-07-31 0 52.15 52.15 52.30 51.70 52.60 3,486,190 182,319,177 52.298 46.99 46.99 47.12 46.58 47.39 3,869,166 47.121 0.19%
2024-07-30 0 52.05 52.05 52.15 51.70 52.75 4,860,345 253,617,316 52.181 46.90 46.90 46.99 46.58 47.53 5,394,279 47.016 -0.76%
2024-07-29 0 52.45 52.40 52.45 51.45 52.60 3,149,429 163,847,750 52.025 47.26 47.21 47.26 46.36 47.39 3,495,410 46.875 1.16%
2024-07-26 0 51.85 51.80 51.85 51.40 52.25 4,034,738 209,366,103 51.891 46.72 46.67 46.72 46.31 47.08 4,477,975 46.755 -0.86%
2024-07-25 0 52.30 52.20 52.30 51.75 52.65 2,811,820 147,137,944 52.328 47.12 47.03 47.12 46.63 47.44 3,120,713 47.149 0.77%
2024-07-24 0 51.90 51.85 51.90 51.25 52.30 3,206,294 166,554,712 51.946 46.76 46.72 46.76 46.18 47.12 3,558,522 46.804 0.87%
2024-07-23 0 51.45 51.40 51.45 50.70 51.70 2,756,071 141,663,856 51.401 46.36 46.31 46.36 45.68 46.58 3,058,840 46.313 -0.10%
2024-07-22 0 51.50 51.45 51.50 50.40 51.75 2,582,143 132,280,039 51.229 46.40 46.36 46.40 45.41 46.63 2,865,805 46.158 1.28%
2024-07-19 0 50.85 50.80 50.85 50.30 51.05 2,934,781 148,788,667 50.698 45.82 45.77 45.82 45.32 46.00 3,257,182 45.680 -0.39%
2024-07-18 0 51.05 51.00 51.05 49.25 51.30 3,530,297 179,297,552 50.788 46.00 45.95 46.00 44.38 46.22 3,918,119 45.761 2.92%
2024-07-17 0 49.60 49.55 49.60 47.85 49.75 3,297,637 162,395,732 49.246 44.69 44.65 44.69 43.11 44.83 3,659,900 44.372 3.23%
2024-07-16 0 48.05 48.00 48.05 47.65 48.65 2,099,978 101,126,224 48.156 43.29 43.25 43.29 42.93 43.83 2,330,672 43.389 -1.74%
2024-07-15 0 48.90 48.85 48.90 48.40 49.30 2,767,435 135,179,823 48.847 44.06 44.01 44.06 43.61 44.42 3,071,452 44.012 -0.71%
2024-07-12 0 49.25 49.20 49.25 47.70 49.75 7,626,441 373,636,608 48.992 44.38 44.33 44.38 42.98 44.83 8,464,245 44.143 6.37%
2024-07-11 0 46.30 46.25 46.35 45.35 46.60 3,124,524 143,909,706 46.058 41.72 41.67 41.76 40.86 41.99 3,467,769 41.499 2.66%
2024-07-10 0 45.10 45.05 45.10 44.75 46.05 2,001,630 90,878,922 45.402 40.64 40.59 40.64 40.32 41.49 2,221,519 40.908 0.45%
2024-07-09 0 44.90 44.80 44.90 44.20 45.15 2,080,174 93,055,565 44.735 40.46 40.37 40.46 39.83 40.68 2,308,692 40.307 0.67%
2024-07-08 0 44.60 44.55 44.60 43.95 44.70 1,129,144 50,226,010 44.481 40.19 40.14 40.19 39.60 40.28 1,253,186 40.079 0.68%
2024-07-05 0 44.30 44.25 44.30 43.95 44.65 1,284,458 57,011,898 44.386 39.92 39.87 39.92 39.60 40.23 1,425,562 39.993 0.68%
2024-07-04 0 44.00 43.90 44.00 43.70 44.35 393,105 17,269,673 43.931 39.64 39.55 39.64 39.37 39.96 436,290 39.583 0.11%
2024-07-03 0 43.95 43.90 43.95 43.65 44.40 786,472 34,526,469 43.900 39.60 39.55 39.60 39.33 40.01 872,870 39.555 0.00%
2024-07-02 0 43.95 43.90 43.95 43.70 44.75 1,511,374 66,674,519 44.115 39.60 39.55 39.60 39.37 40.32 1,677,406 39.749 -0.34%
2024-06-28 0 44.10 44.10 44.15 42.90 44.55 1,515,726 67,005,749 44.207 39.73 39.73 39.78 38.65 40.14 1,682,236 39.831 2.20%
2024-06-27 0 43.15 43.10 43.15 43.10 43.85 2,325,755 100,691,114 43.294 38.88 38.83 38.88 38.83 39.51 2,581,251 39.009 -1.37%
2024-06-26 0 43.75 43.70 43.75 42.20 43.80 2,050,942 89,167,572 43.476 39.42 39.37 39.42 38.02 39.46 2,276,249 39.173 2.94%
2024-06-25 0 42.50 42.45 42.50 42.05 42.90 1,608,103 68,325,672 42.488 38.29 38.25 38.29 37.89 38.65 1,784,761 38.283 -0.93%
2024-06-24 0 42.90 42.85 42.90 42.35 42.90 961,499 41,033,117 42.676 38.65 38.61 38.65 38.16 38.65 1,067,125 38.452 0.70%
2024-06-21 0 42.60 42.60 42.65 42.20 43.50 2,857,052 121,859,271 42.652 38.38 38.38 38.43 38.02 39.19 3,170,914 38.430 -2.18%
2024-06-20 0 43.55 43.50 43.55 43.55 43.90 595,921 26,006,367 43.641 39.24 39.19 39.24 39.24 39.55 661,386 39.321 -0.46%
2024-06-19 0 43.75 43.70 43.75 43.25 43.95 665,825 29,105,897 43.714 39.42 39.37 39.42 38.97 39.60 738,969 39.387 0.23%
2024-06-18 0 43.65 43.60 43.65 43.15 43.75 1,137,065 49,395,598 43.441 39.33 39.28 39.33 38.88 39.42 1,261,978 39.141 0.46%
2024-06-17 0 43.45 43.40 43.45 43.00 43.90 1,133,989 49,308,142 43.482 39.15 39.10 39.15 38.74 39.55 1,258,564 39.178 -0.46%
2024-06-14 0 43.65 43.65 43.75 43.55 44.05 879,460 38,497,797 43.774 39.33 39.33 39.42 39.24 39.69 976,073 39.442 -0.91%
2024-06-13 0 44.05 44.05 44.10 43.70 44.30 1,714,085 75,364,527 43.968 39.69 39.69 39.73 39.37 39.92 1,902,386 39.616 1.15%
2024-06-12 0 43.55 43.55 43.60 43.50 44.70 1,905,796 83,519,814 43.824 39.24 39.24 39.28 39.19 40.28 2,115,158 39.486 -1.47%
2024-06-11 0 44.20 44.20 44.25 44.15 45.25 2,395,743 106,752,176 44.559 39.83 39.83 39.87 39.78 40.77 2,658,928 40.149 -3.07%
2024-06-07 0 45.60 45.55 45.60 44.85 45.80 1,657,410 75,532,031 45.572 41.09 41.04 41.09 40.41 41.27 1,839,485 41.062 1.79%
2024-06-06 0 44.80 44.80 44.85 44.60 45.60 1,286,692 57,919,229 45.014 40.37 40.37 40.41 40.19 41.09 1,428,042 40.558 -0.55%
2024-06-05 0 45.05 45.05 45.10 44.90 45.55 1,746,053 78,838,386 45.152 40.59 40.59 40.64 40.46 41.04 1,937,866 40.683 -0.22%
2024-06-04 0 45.15 45.15 45.20 45.05 45.75 1,485,845 67,406,482 45.366 40.68 40.68 40.73 40.59 41.22 1,649,073 40.875 -1.31%
2024-06-03 0 45.75 45.70 45.75 45.45 46.55 3,220,631 147,050,308 45.659 41.22 41.18 41.22 40.95 41.94 3,574,434 41.139 1.44%
2024-05-31 0 45.10 45.05 45.10 44.50 45.60 4,378,902 197,816,350 45.175 40.64 40.59 40.64 40.10 41.09 4,859,947 40.703 1.35%
2024-05-30 0 44.50 44.45 44.50 44.35 44.95 1,700,042 75,832,915 44.606 40.10 40.05 40.10 39.96 40.50 1,886,800 40.191 -0.67%
2024-05-29 0 44.80 44.80 44.90 44.45 46.15 1,947,108 87,526,215 44.952 40.37 40.37 40.46 40.05 41.58 2,161,008 40.502 -3.14%
2024-05-28 0 46.25 46.25 46.30 45.00 46.65 3,263,847 151,337,168 46.368 41.67 41.67 41.72 40.55 42.03 3,622,398 41.778 2.66%
2024-05-27 0 45.05 45.05 45.15 44.50 45.30 1,135,732 51,072,703 44.969 40.59 40.59 40.68 40.10 40.82 1,260,498 40.518 0.33%
2024-05-24 0 46.75 46.70 46.75 46.60 47.20 1,655,384 77,510,300 46.823 40.46 40.41 40.46 40.33 40.85 1,912,936 40.519 -1.06%
2024-05-23 0 47.25 47.20 47.25 47.10 47.55 1,246,187 59,016,046 47.357 40.89 40.85 40.89 40.76 41.15 1,440,074 40.981 -0.53%
2024-05-22 0 47.50 47.50 47.55 47.10 47.65 1,853,598 87,969,601 47.459 41.10 41.10 41.15 40.76 41.23 2,141,989 41.069 0.53%
2024-05-21 0 47.25 47.25 47.30 46.95 47.55 1,060,220 50,125,691 47.279 40.89 40.89 40.93 40.63 41.15 1,225,173 40.913 -0.21%
2024-05-20 0 47.35 47.35 47.40 47.10 47.80 872,533 41,318,779 47.355 40.97 40.97 41.02 40.76 41.36 1,008,285 40.979 0.00%
2024-05-17 0 47.35 47.30 47.35 46.95 47.70 1,167,117 55,384,451 47.454 40.97 40.93 40.97 40.63 41.28 1,348,702 41.065 0.11%
2024-05-16 0 47.30 47.30 47.35 46.90 48.05 2,216,076 105,038,926 47.399 40.93 40.93 40.97 40.59 41.58 2,560,862 41.017 -0.11%
2024-05-14 0 47.35 47.30 47.35 47.20 48.00 1,878,872 89,438,369 47.602 40.97 40.93 40.97 40.85 41.54 2,171,195 41.193 -1.25%
2024-05-13 0 47.95 47.85 47.95 46.85 47.95 2,687,100 128,020,652 47.643 41.49 41.41 41.49 40.54 41.49 3,105,170 41.228 2.02%
2024-05-10 0 47.00 46.95 47.00 45.20 47.10 2,871,566 134,120,047 46.706 40.67 40.63 40.67 39.11 40.76 3,318,336 40.418 3.07%
2024-05-09 0 45.60 45.50 45.60 45.00 45.70 650,406 29,589,420 45.494 39.46 39.37 39.46 38.94 39.55 751,599 39.369 0.88%
2024-05-08 0 45.20 45.20 45.25 45.10 45.85 2,126,503 96,755,092 45.500 39.11 39.11 39.16 39.03 39.68 2,457,353 39.374 0.11%
2024-05-07 0 45.15 45.05 45.15 44.65 45.20 1,146,233 51,584,112 45.003 39.07 38.98 39.07 38.64 39.11 1,324,569 38.944 1.01%
2024-05-06 0 44.70 44.65 44.70 44.10 44.75 1,294,704 57,674,438 44.546 38.68 38.64 38.68 38.16 38.73 1,496,139 38.549 0.90%
2024-05-03 0 44.30 44.25 44.30 43.90 44.95 1,107,972 49,088,889 44.305 38.34 38.29 38.34 37.99 38.90 1,280,355 38.340 0.00%
2024-05-02 0 44.30 44.25 44.30 44.00 44.95 918,491 40,803,314 44.424 38.34 38.29 38.34 38.08 38.90 1,061,394 38.443 0.00%
2024-04-30 0 44.30 44.30 44.35 44.25 45.00 1,094,741 48,669,922 44.458 38.34 38.34 38.38 38.29 38.94 1,265,065 38.472 -0.56%
2024-04-29 0 44.55 44.55 44.65 44.45 45.15 1,546,234 69,107,412 44.694 38.55 38.55 38.64 38.47 39.07 1,786,804 38.677 -0.56%
2024-04-26 0 44.80 44.80 44.85 44.60 45.20 2,211,428 99,209,835 44.862 38.77 38.77 38.81 38.60 39.11 2,555,491 38.822 0.34%
2024-04-25 0 44.65 44.65 44.70 44.10 45.00 1,160,075 51,807,642 44.659 38.64 38.64 38.68 38.16 38.94 1,340,564 38.646 0.68%
2024-04-24 0 44.35 44.30 44.35 43.55 44.45 1,201,851 53,113,984 44.193 38.38 38.34 38.38 37.69 38.47 1,388,840 38.243 1.49%
2024-04-23 0 43.70 43.65 43.70 43.40 43.90 2,975,096 130,044,988 43.711 37.82 37.77 37.82 37.56 37.99 3,437,974 37.826 0.58%
2024-04-22 0 43.45 43.40 43.45 42.90 43.55 2,267,327 98,279,384 43.346 37.60 37.56 37.60 37.12 37.69 2,620,087 37.510 2.00%
2024-04-19 0 42.60 42.55 42.60 42.00 42.65 1,739,741 73,669,691 42.345 36.86 36.82 36.86 36.35 36.91 2,010,417 36.644 0.12%
2024-04-18 0 42.55 42.55 42.60 42.40 43.35 2,148,287 91,758,350 42.712 36.82 36.82 36.86 36.69 37.51 2,482,527 36.962 -1.73%
2024-04-17 0 43.30 43.30 43.40 42.60 43.50 1,582,427 68,476,665 43.273 37.47 37.47 37.56 36.86 37.64 1,828,628 37.447 1.64%
2024-04-16 0 42.60 42.60 42.65 42.40 43.60 2,410,430 103,141,014 42.789 36.86 36.86 36.91 36.69 37.73 2,785,455 37.028 -1.96%
2024-04-15 0 43.45 43.40 43.45 42.50 44.80 2,927,450 126,560,606 43.232 37.60 37.56 37.60 36.78 38.77 3,382,915 37.412 -2.36%
2024-04-12 0 44.50 44.50 44.55 44.35 46.10 3,044,027 136,634,567 44.886 38.51 38.51 38.55 38.38 39.89 3,517,630 38.843 -3.58%
2024-04-11 0 46.15 46.10 46.15 45.25 46.35 1,198,969 55,120,883 45.974 39.94 39.89 39.94 39.16 40.11 1,385,510 39.784 -0.22%
2024-04-10 0 46.25 46.25 46.40 45.80 46.55 1,325,635 61,325,078 46.261 40.02 40.02 40.15 39.63 40.28 1,531,883 40.032 1.20%
2024-04-09 0 45.70 45.70 45.75 45.35 46.60 961,894 44,297,972 46.053 39.55 39.55 39.59 39.24 40.33 1,111,550 39.852 0.77%
2024-04-08 0 45.35 45.35 45.40 45.15 46.15 1,359,276 61,902,659 45.541 39.24 39.24 39.29 39.07 39.94 1,570,758 39.409 -1.52%
2024-04-05 0 46.05 46.00 46.05 45.70 46.25 1,350,180 62,005,545 45.924 39.85 39.81 39.85 39.55 40.02 1,560,247 39.741 0.00%
2024-04-03 0 46.05 46.05 46.10 45.90 46.45 1,189,940 54,805,567 46.057 39.85 39.85 39.89 39.72 40.20 1,375,076 39.856 -0.75%
2024-04-02 0 46.40 46.35 46.40 46.10 47.00 2,834,712 131,659,488 46.445 40.15 40.11 40.15 39.89 40.67 3,275,748 40.192 1.31%
2024-03-28 0 45.80 45.75 45.80 45.70 46.15 795,400 36,459,729 45.838 39.63 39.59 39.63 39.55 39.94 919,152 39.667 0.00%
2024-03-27 0 45.80 45.80 45.90 45.80 46.45 1,696,937 78,095,940 46.022 39.63 39.63 39.72 39.63 40.20 1,960,954 39.825 -1.40%
2024-03-26 0 46.45 46.40 46.45 46.30 47.40 1,546,573 72,038,340 46.579 40.20 40.15 40.20 40.07 41.02 1,787,195 40.308 -1.59%
2024-03-25 0 47.20 47.10 47.20 46.05 47.45 1,724,479 81,081,915 47.018 40.85 40.76 40.85 39.85 41.06 1,992,781 40.688 1.29%
2024-03-22 0 46.60 46.55 46.60 44.50 46.75 3,456,898 158,113,226 45.738 40.33 40.28 40.33 38.51 40.46 3,994,737 39.580 1.53%
2024-03-21 0 45.90 45.90 45.95 45.75 46.45 3,033,867 139,464,866 45.969 39.72 39.72 39.76 39.59 40.20 3,505,889 39.780 0.88%
2024-03-20 0 45.50 45.50 45.55 45.50 46.15 882,633 40,304,870 45.664 39.37 39.37 39.42 39.37 39.94 1,019,957 39.516 -0.87%
2024-03-19 0 45.90 45.90 45.95 45.25 46.65 1,835,835 84,813,186 46.199 39.72 39.72 39.76 39.16 40.37 2,121,462 39.979 0.22%
2024-03-18 0 45.80 45.80 45.85 45.80 46.45 917,795 42,191,660 45.971 39.63 39.63 39.68 39.63 40.20 1,060,589 39.781 -0.87%
2024-03-15 0 46.20 46.15 46.20 45.50 46.35 9,139,161 421,240,099 46.092 39.98 39.94 39.98 39.37 40.11 10,561,070 39.886 -0.32%
2024-03-14 0 46.35 46.30 46.35 45.40 46.70 1,633,668 75,536,452 46.237 40.11 40.07 40.11 39.29 40.41 1,887,841 40.012 0.00%
2024-03-13 0 46.35 46.30 46.35 45.00 46.50 1,570,491 72,505,693 46.168 40.11 40.07 40.11 38.94 40.24 1,814,835 39.952 2.09%
2024-03-12 0 45.40 45.40 45.45 45.25 45.75 1,632,531 74,245,393 45.479 39.29 39.29 39.33 39.16 39.59 1,886,527 39.356 0.00%
2024-03-11 0 45.40 45.35 45.40 45.05 45.95 1,829,494 83,202,508 45.478 39.29 39.24 39.29 38.98 39.76 2,114,134 39.355 -0.22%
2024-03-08 0 45.50 45.50 45.55 45.50 46.60 1,463,163 67,071,190 45.840 39.37 39.37 39.42 39.37 40.33 1,690,808 39.668 -1.30%
2024-03-07 0 46.10 46.05 46.10 45.85 46.15 1,781,867 82,005,929 46.022 39.89 39.85 39.89 39.68 39.94 2,059,097 39.826 0.22%
2024-03-06 0 46.00 45.95 46.00 45.25 46.05 2,868,145 131,175,021 45.735 39.81 39.76 39.81 39.16 39.85 3,314,383 39.578 0.55%
2024-03-05 0 45.75 45.70 45.75 45.35 46.10 1,504,628 68,746,324 45.690 39.59 39.55 39.59 39.24 39.89 1,738,724 39.538 -0.87%
2024-03-04 0 46.15 46.10 46.15 45.90 46.50 1,859,013 85,803,982 46.156 39.94 39.89 39.94 39.72 40.24 2,148,246 39.941 0.33%
2024-03-01 0 46.00 46.00 46.05 45.95 46.45 2,072,612 95,590,963 46.121 39.81 39.81 39.85 39.76 40.20 2,395,078 39.911 -0.11%
2024-02-29 0 46.05 46.00 46.05 45.90 47.45 4,884,328 225,537,468 46.176 39.85 39.81 39.85 39.72 41.06 5,644,252 39.959 -2.85%
2024-02-28 0 47.40 47.40 47.45 46.45 47.65 2,801,518 132,272,361 47.215 41.02 41.02 41.06 40.20 41.23 3,237,390 40.858 2.05%
2024-02-27 0 46.45 46.45 46.50 45.90 46.65 2,082,778 96,614,485 46.387 40.20 40.20 40.24 39.72 40.37 2,406,825 40.142 0.11%
2024-02-26 0 46.40 46.40 46.45 46.05 46.80 2,573,091 119,495,632 46.440 40.15 40.15 40.20 39.85 40.50 2,973,423 40.188 -0.85%
2024-02-23 0 46.80 46.80 46.85 46.60 47.10 2,438,724 114,138,821 46.803 40.50 40.50 40.54 40.33 40.76 2,818,151 40.501 0.54%
2024-02-22 0 46.55 46.50 46.55 46.10 47.05 2,458,867 114,261,840 46.469 40.28 40.24 40.28 39.89 40.72 2,841,428 40.213 -0.75%
2024-02-21 0 46.90 46.85 46.90 46.25 47.20 4,465,493 209,496,400 46.915 40.59 40.54 40.59 40.02 40.85 5,160,253 40.598 0.21%
2024-02-20 0 46.80 46.70 46.80 45.80 47.05 1,755,582 82,054,495 46.739 40.50 40.41 40.50 39.63 40.72 2,028,723 40.446 1.30%
2024-02-19 0 46.20 46.20 46.25 45.05 46.35 1,651,820 75,920,919 45.962 39.98 39.98 40.02 38.98 40.11 1,908,817 39.774 2.44%
2024-02-16 0 45.10 45.10 45.15 44.60 45.55 1,102,492 49,884,413 45.247 39.03 39.03 39.07 38.60 39.42 1,274,022 39.155 1.12%
2024-02-15 0 44.60 44.60 44.70 44.10 45.00 1,950,777 87,107,829 44.653 38.60 38.60 38.68 38.16 38.94 2,254,287 38.641 -0.56%
2024-02-14 0 44.85 44.85 44.90 43.80 44.90 2,118,368 94,603,658 44.659 38.81 38.81 38.85 37.90 38.85 2,447,953 38.646 -0.33%
2024-02-09 0 45.00 45.00 45.05 45.00 45.50 1,131,972 51,030,748 45.081 38.94 38.94 38.98 38.94 39.37 1,308,089 39.012 -1.10%
2024-02-08 0 45.50 45.50 45.55 45.30 47.45 3,451,255 158,634,962 45.964 39.37 39.37 39.42 39.20 41.06 3,988,216 39.776 -2.15%
2024-02-07 0 46.50 46.50 46.55 46.05 46.95 3,938,700 183,150,165 46.500 40.24 40.24 40.28 39.85 40.63 4,551,500 40.240 -0.64%
2024-02-06 0 46.80 46.75 46.80 46.05 47.45 4,804,690 224,546,332 46.735 40.50 40.46 40.50 39.85 41.06 5,552,224 40.443 -1.68%
2024-02-05 0 47.60 47.60 47.65 46.70 48.50 5,284,053 253,111,369 47.901 41.19 41.19 41.23 40.41 41.97 6,106,168 41.452 1.28%
2024-02-02 0 47.00 47.00 47.05 46.50 47.25 2,593,595 121,748,484 46.942 40.67 40.67 40.72 40.24 40.89 2,997,117 40.622 1.08%
2024-02-01 0 46.50 46.50 46.55 46.15 47.00 2,119,680 98,756,232 46.590 40.24 40.24 40.28 39.94 40.67 2,449,469 40.317 0.11%
2024-01-31 0 46.45 46.45 46.50 45.45 46.50 3,272,333 151,442,781 46.280 40.20 40.20 40.24 39.33 40.24 3,781,456 40.049 0.76%
2024-01-30 0 46.10 46.10 46.15 45.45 46.55 3,073,634 141,739,595 46.115 39.89 39.89 39.94 39.33 40.28 3,551,843 39.906 0.00%
2024-01-29 0 46.10 46.05 46.10 45.60 46.75 2,374,260 109,742,928 46.222 39.89 39.85 39.89 39.46 40.46 2,743,657 39.999 0.22%
2024-01-26 0 46.00 46.00 46.05 45.65 46.80 3,007,873 139,116,627 46.251 39.81 39.81 39.85 39.50 40.50 3,475,851 40.024 0.00%
2024-01-25 0 46.00 46.00 46.05 45.20 46.15 2,912,138 133,634,038 45.889 39.81 39.81 39.85 39.11 39.94 3,365,221 39.710 0.66%
2024-01-24 0 45.70 45.70 45.75 43.75 45.75 4,779,535 215,650,542 45.120 39.55 39.55 39.59 37.86 39.59 5,523,155 39.045 2.01%
2024-01-23 0 44.80 44.80 44.85 43.45 45.05 3,841,765 170,622,624 44.413 38.77 38.77 38.81 37.60 38.98 4,439,483 38.433 2.99%
2024-01-22 0 43.50 43.50 43.55 42.70 43.75 2,821,922 122,246,532 43.320 37.64 37.64 37.69 36.95 37.86 3,260,968 37.488 0.12%
2024-01-19 0 43.45 43.40 43.45 43.05 44.45 2,338,530 101,935,414 43.590 37.60 37.56 37.60 37.25 38.47 2,702,368 37.721 -1.36%
2024-01-18 0 44.05 44.00 44.05 42.70 44.15 2,605,872 114,251,447 43.844 38.12 38.08 38.12 36.95 38.21 3,011,305 37.941 2.68%
2024-01-17 0 42.90 42.90 42.95 42.45 44.40 2,509,849 108,339,014 43.166 37.12 37.12 37.17 36.73 38.42 2,900,342 37.354 -3.38%
2024-01-16 0 44.40 44.35 44.40 44.30 44.90 1,713,044 76,260,437 44.518 38.42 38.38 38.42 38.34 38.85 1,979,567 38.524 -0.89%
2024-01-15 0 44.80 44.75 44.80 43.00 45.40 3,808,363 169,544,690 44.519 38.77 38.73 38.77 37.21 39.29 4,400,884 38.525 3.58%
2024-01-12 0 43.25 43.15 43.25 42.90 43.40 770,423 33,240,313 43.146 37.43 37.34 37.43 37.12 37.56 890,289 37.337 -0.23%
2024-01-11 0 43.35 43.30 43.35 42.20 43.55 2,415,038 104,575,953 43.302 37.51 37.47 37.51 36.52 37.69 2,790,780 37.472 1.29%
2024-01-10 0 42.80 42.80 42.85 42.60 43.15 731,566 31,257,526 42.727 37.04 37.04 37.08 36.86 37.34 845,386 36.974 -0.35%
2024-01-09 0 42.95 42.95 43.00 42.40 43.20 1,007,902 43,355,209 43.015 37.17 37.17 37.21 36.69 37.38 1,164,716 37.224 0.70%
2024-01-08 0 42.65 42.65 42.70 42.25 43.35 1,575,603 67,207,777 42.655 36.91 36.91 36.95 36.56 37.51 1,820,742 36.912 -1.39%
2024-01-05 0 43.25 43.20 43.25 42.60 43.40 1,406,576 60,804,123 43.228 37.43 37.38 37.43 36.86 37.56 1,625,417 37.408 -0.23%
2024-01-04 0 43.35 43.30 43.35 42.95 43.50 1,588,220 68,596,259 43.191 37.51 37.47 37.51 37.17 37.64 1,835,322 37.376 -0.46%
2024-01-03 0 43.55 43.55 43.60 42.65 43.80 1,752,786 75,982,633 43.350 37.69 37.69 37.73 36.91 37.90 2,025,492 37.513 0.00%
2024-01-02 0 43.55 43.50 43.55 42.70 43.60 1,429,493 61,875,377 43.285 37.69 37.64 37.69 36.95 37.73 1,651,900 37.457 0.81%
2023-12-29 0 43.20 43.20 43.25 42.70 43.20 998,599 43,032,210 43.093 37.38 37.38 37.43 36.95 37.38 1,153,965 37.291 0.23%
2023-12-28 0 43.10 43.00 43.10 42.20 43.15 994,592 42,673,099 42.905 37.30 37.21 37.30 36.52 37.34 1,149,335 37.129 1.17%
2023-12-27 0 42.60 42.60 42.65 42.50 43.00 1,005,628 42,970,274 42.730 36.86 36.86 36.91 36.78 37.21 1,162,088 36.977 0.00%
2023-12-22 0 42.60 42.60 42.65 42.40 43.10 942,315 40,264,048 42.729 36.86 36.86 36.91 36.69 37.30 1,088,924 36.976 -0.23%
2023-12-21 0 42.70 42.70 42.75 42.40 43.05 1,071,262 45,778,081 42.733 36.95 36.95 36.99 36.69 37.25 1,237,933 36.979 -0.35%
2023-12-20 0 42.85 42.85 42.90 42.55 43.45 1,501,066 64,303,819 42.839 37.08 37.08 37.12 36.82 37.60 1,734,608 37.071 -0.70%
2023-12-19 0 43.15 43.15 43.20 42.85 43.25 1,410,418 60,804,566 43.111 37.34 37.34 37.38 37.08 37.43 1,629,857 37.307 -0.23%
2023-12-18 0 43.25 43.20 43.25 42.40 43.50 2,231,056 96,178,915 43.109 37.43 37.38 37.43 36.69 37.64 2,578,173 37.305 0.00%
2023-12-15 0 43.25 43.15 43.25 42.05 43.40 4,488,269 193,215,186 43.049 37.43 37.34 37.43 36.39 37.56 5,186,573 37.253 0.12%
2023-12-14 0 43.20 43.10 43.20 40.20 43.30 6,472,425 273,347,929 42.233 37.38 37.30 37.38 34.79 37.47 7,479,432 36.547 8.68%
2023-12-13 0 39.75 39.70 39.75 39.60 40.80 1,480,524 59,200,952 39.986 34.40 34.35 34.40 34.27 35.31 1,710,870 34.603 -2.57%
2023-12-12 0 40.80 40.80 40.85 39.35 40.95 2,196,476 89,089,334 40.560 35.31 35.31 35.35 34.05 35.44 2,538,213 35.099 2.51%
2023-12-11 0 39.80 39.80 39.85 39.20 40.10 1,395,743 55,402,672 39.694 34.44 34.44 34.48 33.92 34.70 1,612,899 34.350 0.00%
2023-12-08 0 39.80 39.75 39.80 39.30 40.30 2,438,826 97,106,656 39.817 34.44 34.40 34.44 34.01 34.87 2,818,269 34.456 1.27%
2023-12-07 0 39.30 39.25 39.30 38.70 39.40 1,401,683 54,890,269 39.160 34.01 33.97 34.01 33.49 34.10 1,619,763 33.888 0.38%
2023-12-06 0 39.15 39.05 39.15 38.40 39.40 1,453,685 56,862,483 39.116 33.88 33.79 33.88 33.23 34.10 1,679,855 33.850 1.29%
2023-12-05 0 38.65 38.60 38.65 38.40 38.90 1,466,992 56,689,708 38.644 33.45 33.40 33.45 33.23 33.66 1,695,233 33.441 0.13%
2023-12-04 0 38.60 38.50 38.60 38.10 38.80 1,335,948 51,366,340 38.449 33.40 33.32 33.40 32.97 33.58 1,543,800 33.273 2.52%
2023-12-01 0 37.65 37.65 37.70 37.45 38.60 2,392,523 90,480,165 37.818 32.58 32.58 32.62 32.41 33.40 2,764,762 32.726 -2.71%
2023-11-30 0 38.70 38.60 38.70 37.90 38.75 3,315,969 127,950,078 38.586 33.49 33.40 33.49 32.80 33.53 3,831,881 33.391 1.57%
2023-11-29 0 38.10 38.10 38.15 37.80 38.90 1,306,989 49,856,364 38.146 32.97 32.97 33.01 32.71 33.66 1,510,336 33.010 -1.17%
2023-11-28 0 38.55 38.55 38.60 38.25 38.75 850,637 32,768,360 38.522 33.36 33.36 33.40 33.10 33.53 982,983 33.336 0.39%
2023-11-27 0 38.40 38.40 38.45 38.25 38.85 679,100 26,108,684 38.446 33.23 33.23 33.27 33.10 33.62 784,757 33.270 -0.39%
2023-11-24 0 38.55 38.50 38.55 38.40 39.10 472,618 18,246,487 38.607 33.36 33.32 33.36 33.23 33.84 546,150 33.409 -1.03%
2023-11-23 0 38.95 38.90 38.95 38.30 39.00 531,430 20,600,581 38.764 33.71 33.66 33.71 33.14 33.75 614,112 33.545 1.17%
2023-11-22 0 38.50 38.45 38.50 38.20 38.60 427,008 16,394,192 38.393 33.32 33.27 33.32 33.06 33.40 493,444 33.224 0.13%
2023-11-21 0 38.45 38.40 38.45 38.30 39.50 916,160 35,408,554 38.649 33.27 33.23 33.27 33.14 34.18 1,058,700 33.445 -0.52%
2023-11-20 0 38.65 38.60 38.65 38.10 38.80 958,572 36,995,757 38.595 33.45 33.40 33.45 32.97 33.58 1,107,711 33.398 1.18%
2023-11-17 0 38.20 38.10 38.20 37.80 38.40 730,360 27,896,456 38.195 33.06 32.97 33.06 32.71 33.23 843,992 33.053 0.39%
2023-11-16 0 38.05 38.00 38.05 38.05 38.80 895,183 34,206,437 38.212 32.93 32.88 32.93 32.93 33.58 1,034,459 33.067 -1.93%
2023-11-15 0 38.80 38.70 38.80 37.55 38.90 2,559,562 98,552,937 38.504 33.58 33.49 33.58 32.49 33.66 2,957,789 33.320 4.44%
2023-11-14 0 37.15 37.05 37.15 36.95 37.40 656,968 24,407,731 37.152 32.15 32.06 32.15 31.98 32.36 759,182 32.150 0.81%
2023-11-13 0 36.85 36.85 36.90 36.20 37.00 725,697 26,625,156 36.689 31.89 31.89 31.93 31.33 32.02 838,604 31.749 2.36%
2023-11-10 0 36.00 36.00 36.05 36.00 36.30 833,571 30,140,779 36.159 31.15 31.15 31.20 31.15 31.41 963,261 31.290 -0.83%
2023-11-09 0 36.30 36.30 36.35 36.10 36.65 1,174,847 42,672,615 36.322 31.41 31.41 31.46 31.24 31.72 1,357,635 31.432 -0.82%
2023-11-08 0 36.60 36.60 36.65 36.20 36.85 1,193,217 43,645,248 36.578 31.67 31.67 31.72 31.33 31.89 1,378,863 31.653 -0.27%
2023-11-07 0 36.70 36.70 36.75 36.55 37.70 896,858 33,167,955 36.982 31.76 31.76 31.80 31.63 32.62 1,036,395 32.003 -2.91%
2023-11-06 0 37.80 37.80 37.85 37.60 38.25 1,082,760 40,985,136 37.852 32.71 32.71 32.75 32.54 33.10 1,251,220 32.756 -0.40%
2023-11-03 0 37.95 37.95 38.00 37.10 38.05 1,363,980 51,488,178 37.748 32.84 32.84 32.88 32.10 32.93 1,576,194 32.666 2.43%
2023-11-02 0 37.05 37.00 37.05 36.60 37.15 495,824 18,322,252 36.953 32.06 32.02 32.06 31.67 32.15 572,966 31.978 1.65%
2023-11-01 0 36.45 36.40 36.45 35.90 36.60 804,419 29,227,670 36.334 31.54 31.50 31.54 31.07 31.67 929,574 31.442 0.55%
2023-10-31 0 36.25 36.25 36.30 36.00 36.85 1,367,530 49,611,074 36.278 31.37 31.37 31.41 31.15 31.89 1,580,296 31.394 -0.82%
2023-10-30 0 36.55 36.55 36.60 36.35 36.85 1,002,731 36,697,189 36.597 31.63 31.63 31.67 31.46 31.89 1,158,740 31.670 -0.81%
2023-10-27 0 36.85 36.85 37.00 36.45 37.15 910,557 33,496,666 36.787 31.89 31.89 32.02 31.54 32.15 1,052,225 31.834 1.10%
2023-10-26 0 36.45 36.35 36.45 35.90 36.65 1,989,559 72,130,879 36.255 31.54 31.46 31.54 31.07 31.72 2,299,103 31.373 0.14%
2023-10-25 0 36.40 36.35 36.40 36.30 37.30 627,707 23,079,324 36.768 31.50 31.46 31.50 31.41 32.28 725,368 31.817 -0.82%
2023-10-24 0 36.70 36.65 36.70 36.15 37.10 1,146,067 42,090,216 36.726 31.76 31.72 31.76 31.28 32.10 1,324,377 31.781 1.38%
2023-10-20 0 36.20 36.15 36.20 36.10 36.60 920,522 33,387,688 36.270 31.33 31.28 31.33 31.24 31.67 1,063,741 31.387 -0.55%
2023-10-19 0 36.40 36.35 36.40 36.25 37.35 1,893,898 69,200,834 36.539 31.50 31.46 31.50 31.37 32.32 2,188,559 31.619 -2.54%
2023-10-18 0 37.35 37.35 37.40 37.05 37.50 882,630 32,940,024 37.320 32.32 32.32 32.36 32.06 32.45 1,019,953 32.296 0.40%
2023-10-17 0 37.20 37.20 37.30 37.05 37.40 610,022 22,710,767 37.229 32.19 32.19 32.28 32.06 32.36 704,932 32.217 0.00%
2023-10-16 0 37.20 37.15 37.20 37.05 37.55 846,916 31,550,550 37.253 32.19 32.15 32.19 32.06 32.49 978,683 32.238 0.54%
2023-10-13 0 37.00 37.00 37.05 37.00 37.85 1,123,615 41,843,271 37.240 32.02 32.02 32.06 32.02 32.75 1,298,432 32.226 -2.25%
2023-10-12 0 37.85 37.80 37.85 37.60 38.00 692,234 26,169,313 37.804 32.75 32.71 32.75 32.54 32.88 799,935 32.714 1.20%
2023-10-11 0 37.40 37.40 37.45 37.10 37.70 1,030,920 38,666,004 37.506 32.36 32.36 32.41 32.10 32.62 1,191,315 32.457 1.08%
2023-10-10 0 37.00 37.00 37.05 37.00 37.45 922,315 34,272,328 37.159 32.02 32.02 32.06 32.02 32.41 1,065,813 32.156 1.37%
2023-10-09 0 36.50 36.45 36.50 36.35 36.80 745,809 27,243,051 36.528 31.59 31.54 31.59 31.46 31.85 861,845 31.610 0.00%
2023-10-06 0 36.50 36.50 36.55 36.20 37.00 1,115,020 40,767,102 36.562 31.59 31.59 31.63 31.33 32.02 1,288,500 31.639 0.83%
2023-10-05 0 36.20 36.20 36.25 35.60 36.30 890,959 32,176,901 36.115 31.33 31.33 31.37 30.81 31.41 1,029,578 31.253 1.83%
2023-10-04 0 35.55 35.55 35.60 35.20 36.65 1,761,810 62,744,941 35.614 30.76 30.76 30.81 30.46 31.72 2,035,920 30.819 -3.00%
2023-10-03 0 36.65 36.60 36.65 35.90 37.05 1,951,061 71,096,199 36.440 31.72 31.67 31.72 31.07 32.06 2,254,615 31.534 -1.08%
2023-09-29 0 37.05 37.05 37.10 37.05 37.75 1,444,329 53,730,721 37.201 32.06 32.06 32.10 32.06 32.67 1,669,044 32.193 -0.54%
2023-09-28 0 37.25 37.25 37.30 37.15 37.80 874,881 32,646,459 37.315 32.23 32.23 32.28 32.15 32.71 1,010,999 32.291 -0.67%
2023-09-27 0 37.50 37.50 37.55 37.20 37.75 675,178 25,320,682 37.502 32.45 32.45 32.49 32.19 32.67 780,225 32.453 0.94%
2023-09-26 0 37.15 37.15 37.30 37.10 37.60 2,492,252 93,334,801 37.450 32.15 32.15 32.28 32.10 32.54 2,880,007 32.408 -0.93%
2023-09-25 0 37.50 37.50 37.55 37.50 38.20 995,999 37,560,308 37.711 32.45 32.45 32.49 32.45 33.06 1,150,961 32.634 -1.96%
2023-09-22 0 38.25 38.20 38.25 37.60 38.30 937,085 35,644,999 38.038 33.10 33.06 33.10 32.54 33.14 1,082,881 32.917 1.19%
2023-09-21 0 37.80 37.75 37.80 37.75 38.45 1,171,681 44,469,590 37.954 32.71 32.67 32.71 32.67 33.27 1,353,976 32.844 -1.56%
2023-09-20 0 38.40 38.40 38.45 38.40 39.20 818,420 31,569,494 38.574 33.23 33.23 33.27 33.23 33.92 945,753 33.380 -0.39%
2023-09-19 0 38.55 38.55 38.60 38.45 39.00 489,007 18,884,496 38.618 33.36 33.36 33.40 33.27 33.75 565,089 33.419 0.00%
2023-09-18 0 38.55 38.55 38.65 38.35 38.95 556,773 21,479,958 38.579 33.36 33.36 33.45 33.19 33.71 643,398 33.385 0.00%
2023-09-15 0 38.55 38.55 38.65 38.30 39.10 1,635,841 63,165,462 38.613 33.36 33.36 33.45 33.14 33.84 1,890,352 33.415 0.26%
2023-09-14 0 38.45 38.45 38.50 38.15 38.80 1,143,062 43,942,100 38.442 33.27 33.27 33.32 33.01 33.58 1,320,904 33.267 0.26%
2023-09-13 0 38.35 38.30 38.35 38.20 38.60 543,788 20,866,491 38.372 33.19 33.14 33.19 33.06 33.40 628,393 33.206 0.00%
2023-09-12 0 38.35 38.35 38.40 38.20 38.60 705,728 27,082,265 38.375 33.19 33.19 33.23 33.06 33.40 815,528 33.208 0.00%
2023-09-11 0 38.35 38.30 38.35 37.85 38.50 971,559 37,173,605 38.262 33.19 33.14 33.19 32.75 33.32 1,122,718 33.110 0.00%
2023-09-07 0 38.35 38.35 38.40 38.10 38.55 727,555 27,888,273 38.331 33.19 33.19 33.23 32.97 33.36 840,751 33.171 0.26%
2023-09-06 0 38.25 38.20 38.25 38.10 38.65 766,768 29,331,863 38.254 33.10 33.06 33.10 32.97 33.45 886,065 33.104 -1.16%
2023-09-05 0 38.70 38.65 38.70 38.65 39.05 452,368 17,564,741 38.828 33.49 33.45 33.49 33.45 33.79 522,749 33.601 -0.90%
2023-09-04 0 39.05 38.95 39.05 38.60 39.80 1,203,611 47,147,203 39.171 33.79 33.71 33.79 33.40 34.44 1,390,874 33.898 0.15%
2023-08-31 0 39.70 39.65 39.70 39.50 40.00 1,875,926 74,452,158 39.688 33.74 33.70 33.74 33.57 34.00 2,207,265 33.730 0.13%
2023-08-30 0 39.65 39.55 39.65 39.40 39.85 941,125 37,255,672 39.586 33.70 33.61 33.70 33.49 33.87 1,107,353 33.644 0.38%
2023-08-29 0 39.50 39.45 39.50 38.60 39.55 905,059 35,632,765 39.371 33.57 33.53 33.57 32.81 33.61 1,064,917 33.461 1.94%
2023-08-28 0 38.75 38.75 38.90 38.75 39.30 791,758 30,861,827 38.979 32.93 32.93 33.06 32.93 33.40 931,604 33.128 0.52%
2023-08-25 0 38.55 38.50 38.55 38.30 38.75 566,616 21,860,526 38.581 32.76 32.72 32.76 32.55 32.93 666,696 32.789 -0.13%
2023-08-24 0 38.60 38.60 38.70 38.25 38.80 623,840 24,076,608 38.594 32.81 32.81 32.89 32.51 32.98 734,027 32.801 0.92%
2023-08-23 0 38.25 38.20 38.25 37.65 38.45 1,208,999 46,134,963 38.160 32.51 32.47 32.51 32.00 32.68 1,422,541 32.431 1.32%
2023-08-22 0 37.75 37.75 37.80 37.70 38.30 841,507 31,889,330 37.896 32.08 32.08 32.13 32.04 32.55 990,140 32.207 -0.40%
2023-08-21 0 37.90 37.90 37.95 37.85 38.45 1,679,017 63,776,205 37.984 32.21 32.21 32.25 32.17 32.68 1,975,577 32.282 -0.79%
2023-08-18 0 38.20 38.15 38.20 38.15 39.10 2,868,681 111,039,640 38.708 32.47 32.42 32.47 32.42 33.23 3,375,368 32.897 -2.43%
2023-08-17 0 39.15 39.10 39.15 39.10 39.65 1,364,000 53,504,385 39.226 33.27 33.23 33.27 33.23 33.70 1,604,919 33.338 -1.39%
2023-08-16 0 39.70 39.55 39.70 39.20 39.70 2,032,529 80,318,365 39.516 33.74 33.61 33.74 33.32 33.74 2,391,529 33.585 0.51%
2023-08-15 0 39.50 39.50 39.55 39.35 40.00 976,410 38,624,629 39.558 33.57 33.57 33.61 33.44 34.00 1,148,871 33.620 -1.00%
2023-08-14 0 39.90 39.90 39.95 39.80 40.50 886,656 35,476,479 40.012 33.91 33.91 33.95 33.83 34.42 1,043,264 34.005 -1.48%
2023-08-11 0 40.50 40.50 40.55 40.50 40.85 1,218,323 49,464,202 40.600 34.42 34.42 34.46 34.42 34.72 1,433,512 34.506 -0.12%
2023-08-10 0 40.55 40.45 40.55 40.10 40.70 763,601 30,916,754 40.488 34.46 34.38 34.46 34.08 34.59 898,474 34.410 1.00%
2023-08-09 0 40.15 40.10 40.15 40.00 40.35 550,080 22,105,034 40.185 34.12 34.08 34.12 34.00 34.29 647,239 34.153 -0.50%
2023-08-08 0 40.35 40.35 40.40 39.80 40.55 1,179,790 47,549,933 40.304 34.29 34.29 34.34 33.83 34.46 1,388,173 34.254 0.37%
2023-08-07 0 40.20 40.15 40.25 39.85 40.45 703,141 28,242,955 40.167 34.17 34.12 34.21 33.87 34.38 827,335 34.137 1.01%
2023-08-04 0 39.80 39.80 39.85 39.75 40.85 1,663,775 66,762,327 40.127 33.83 33.83 33.87 33.78 34.72 1,957,643 34.103 -1.73%
2023-08-03 0 40.50 40.50 40.55 40.25 41.05 906,368 36,874,570 40.684 34.42 34.42 34.46 34.21 34.89 1,066,457 34.577 0.62%
2023-08-02 0 40.25 40.25 40.30 40.10 41.50 1,715,738 69,495,995 40.505 34.21 34.21 34.25 34.08 35.27 2,018,784 34.425 -2.78%
2023-08-01 0 41.40 41.35 41.40 41.25 41.65 796,071 33,001,373 41.455 35.19 35.14 35.19 35.06 35.40 936,679 35.232 0.36%
2023-07-31 0 41.25 41.25 41.35 41.00 41.70 1,532,077 63,343,568 41.345 35.06 35.06 35.14 34.85 35.44 1,802,683 35.138 -0.48%
2023-07-28 0 41.45 41.40 41.50 41.00 41.50 843,510 34,928,420 41.408 35.23 35.19 35.27 34.85 35.27 992,497 35.192 0.00%
2023-07-27 0 41.45 41.40 41.45 40.90 41.50 1,322,282 54,645,710 41.327 35.23 35.19 35.23 34.76 35.27 1,555,833 35.123 1.34%
2023-07-26 0 40.90 40.90 40.95 40.60 41.40 913,697 37,398,158 40.931 34.76 34.76 34.80 34.51 35.19 1,075,081 34.786 0.49%
2023-07-25 0 40.70 40.65 40.70 40.55 41.00 993,036 40,449,116 40.733 34.59 34.55 34.59 34.46 34.85 1,168,433 34.618 0.37%
2023-07-24 0 40.55 40.45 40.55 40.20 40.90 714,374 28,911,660 40.471 34.46 34.38 34.46 34.17 34.76 840,552 34.396 -0.37%
2023-07-21 0 40.70 40.70 40.75 40.10 40.80 785,255 31,866,519 40.581 34.59 34.59 34.63 34.08 34.68 923,952 34.489 0.87%
2023-07-20 0 40.35 40.35 40.40 40.20 40.80 659,109 26,718,625 40.537 34.29 34.29 34.34 34.17 34.68 775,526 34.452 0.00%
2023-07-19 0 40.35 40.35 40.45 39.90 40.70 1,383,662 55,841,481 40.358 34.29 34.29 34.38 33.91 34.59 1,628,054 34.300 0.00%
2023-07-18 0 40.35 40.30 40.35 40.05 40.65 2,329,488 94,075,143 40.384 34.29 34.25 34.29 34.04 34.55 2,740,939 34.322 -1.22%
2023-07-14 0 40.85 40.85 40.90 40.35 40.95 1,046,943 42,684,436 40.771 34.72 34.72 34.76 34.29 34.80 1,231,862 34.650 0.62%
2023-07-13 0 40.60 40.55 40.60 40.30 40.90 1,603,624 64,911,266 40.478 34.51 34.46 34.51 34.25 34.76 1,886,868 34.402 1.75%
2023-07-12 0 39.90 39.85 39.90 39.65 40.20 1,387,424 55,323,624 39.875 33.91 33.87 33.91 33.70 34.17 1,632,481 33.889 -0.25%
2023-07-11 0 40.00 40.00 40.15 40.00 40.55 1,760,787 70,627,528 40.111 34.00 34.00 34.12 34.00 34.46 2,071,790 34.090 -0.74%
2023-07-10 0 40.30 40.25 40.30 40.05 40.90 789,052 31,856,375 40.373 34.25 34.21 34.25 34.04 34.76 928,420 34.312 0.88%
2023-07-07 0 39.95 39.95 40.00 39.95 41.15 943,339 37,929,570 40.208 33.95 33.95 34.00 33.95 34.97 1,109,958 34.172 -1.72%
2023-07-06 0 40.65 40.60 40.65 40.50 41.75 1,761,520 71,864,707 40.797 34.55 34.51 34.55 34.42 35.48 2,072,652 34.673 -1.69%
2023-07-05 0 41.35 41.35 41.40 41.35 41.85 387,246 16,111,251 41.605 35.14 35.14 35.19 35.14 35.57 455,644 35.359 -1.19%
2023-07-04 0 41.85 41.80 41.85 41.55 42.05 532,290 22,209,433 41.724 35.57 35.53 35.57 35.31 35.74 626,307 35.461 0.24%
2023-07-03 0 41.75 41.75 41.85 41.40 42.05 931,643 38,864,576 41.716 35.48 35.48 35.57 35.19 35.74 1,096,196 35.454 0.72%
2023-06-30 0 41.45 41.45 41.55 41.45 41.90 799,299 33,191,770 41.526 35.23 35.23 35.31 35.23 35.61 940,477 35.292 -0.48%
2023-06-29 0 41.65 41.55 41.65 41.30 42.10 791,829 32,932,497 41.590 35.40 35.31 35.40 35.10 35.78 931,688 35.347 0.00%
2023-06-28 0 41.65 41.65 41.70 41.15 41.75 488,453 20,323,989 41.609 35.40 35.40 35.44 34.97 35.48 574,727 35.363 0.73%
2023-06-27 0 41.35 41.30 41.35 40.65 41.65 909,722 37,635,576 41.370 35.14 35.10 35.14 34.55 35.40 1,070,404 35.160 1.47%
2023-06-26 0 40.75 40.75 40.85 40.65 41.60 1,587,381 64,941,020 40.911 34.63 34.63 34.72 34.55 35.36 1,867,756 34.770 -0.97%
2023-06-23 0 41.15 41.10 41.15 41.05 41.75 1,068,200 44,093,610 41.278 34.97 34.93 34.97 34.89 35.48 1,256,873 35.082 -1.67%
2023-06-21 0 41.85 41.85 41.90 41.80 42.45 636,179 26,712,639 41.989 35.57 35.57 35.61 35.53 36.08 748,545 35.686 -1.53%
2023-06-20 0 42.50 42.50 42.55 42.25 42.80 756,921 32,141,243 42.463 36.12 36.12 36.16 35.91 36.38 890,614 36.089 0.00%
2023-06-19 0 42.50 42.45 42.50 42.10 42.75 891,332 37,860,353 42.476 36.12 36.08 36.12 35.78 36.33 1,048,765 36.100 0.59%
2023-06-16 0 42.25 42.20 42.25 41.55 42.65 2,641,052 111,639,696 42.271 35.91 35.87 35.91 35.31 36.25 3,107,534 35.926 1.08%
2023-06-15 0 41.80 41.75 41.80 41.55 42.00 985,328 41,129,568 41.742 35.53 35.48 35.53 35.31 35.70 1,159,364 35.476 0.12%
2023-06-14 0 41.75 41.75 41.85 41.70 42.45 1,175,654 49,432,458 42.047 35.48 35.48 35.57 35.44 36.08 1,383,306 35.735 -1.30%
2023-06-13 0 42.30 42.30 42.35 42.00 42.50 892,241 37,729,157 42.286 35.95 35.95 35.99 35.70 36.12 1,049,835 35.938 0.12%
2023-06-12 0 42.25 42.20 42.25 42.00 42.85 1,075,186 45,475,536 42.296 35.91 35.87 35.91 35.70 36.42 1,265,093 35.946 -0.71%
2023-06-09 0 42.55 42.55 42.60 41.90 42.70 1,114,848 47,239,714 42.373 36.16 36.16 36.21 35.61 36.29 1,311,760 36.012 1.19%
2023-06-08 0 42.05 42.05 42.10 41.80 42.95 1,503,610 63,398,871 42.164 35.74 35.74 35.78 35.53 36.50 1,769,188 35.835 -1.75%
2023-06-07 0 42.80 42.80 42.85 42.65 43.25 1,266,993 54,366,464 42.910 36.38 36.38 36.42 36.25 36.76 1,490,778 36.469 -0.47%
2023-06-06 0 43.00 43.00 43.05 42.90 43.70 1,117,986 48,301,728 43.204 36.55 36.55 36.59 36.46 37.14 1,315,453 36.719 -1.26%
2023-06-05 0 43.55 43.40 43.55 42.20 43.55 954,481 41,231,023 43.197 37.01 36.89 37.01 35.87 37.01 1,123,068 36.713 3.08%
2023-06-02 0 42.25 42.20 42.25 42.15 43.75 2,094,126 89,165,525 42.579 35.91 35.87 35.91 35.82 37.18 2,464,006 36.187 -1.74%
2023-06-01 0 43.00 43.00 43.05 42.55 43.30 1,432,996 61,575,755 42.970 36.55 36.55 36.59 36.16 36.80 1,686,102 36.520 -0.69%
2023-05-31 0 43.30 43.25 43.30 42.90 43.50 4,109,993 177,540,884 43.197 36.80 36.76 36.80 36.46 36.97 4,835,929 36.713 0.93%
2023-05-30 0 42.90 42.90 43.10 42.35 43.20 1,535,603 65,725,384 42.801 36.46 36.46 36.63 35.99 36.72 1,806,832 36.376 -0.69%
2023-05-29 0 43.20 43.15 43.20 42.75 43.50 1,309,067 56,575,197 43.218 36.72 36.67 36.72 36.33 36.97 1,540,284 36.730 0.82%
2023-05-25 0 42.85 42.85 42.95 41.75 43.00 2,044,406 86,942,833 42.527 36.42 36.42 36.50 35.48 36.55 2,405,504 36.143 1.54%
2023-05-24 0 42.20 42.05 42.20 41.25 42.30 1,261,589 53,105,835 42.094 35.87 35.74 35.87 35.06 35.95 1,484,420 35.775 2.30%
2023-05-23 0 41.25 41.25 41.30 41.15 42.60 3,267,182 135,269,823 41.403 35.06 35.06 35.10 34.97 36.21 3,844,255 35.188 -2.83%
2023-05-22 0 42.45 42.40 42.55 42.25 44.15 3,071,089 131,718,284 42.890 36.08 36.04 36.16 35.91 37.52 3,613,527 36.451 -4.11%
2023-05-19 0 46.10 46.05 46.10 46.05 46.55 2,024,462 93,606,542 46.238 37.62 37.58 37.62 37.58 37.99 2,480,504 37.737 -0.97%
2023-05-18 0 46.55 46.55 46.60 46.40 46.80 1,312,907 61,096,177 46.535 37.99 37.99 38.03 37.87 38.20 1,608,660 37.980 -0.11%
2023-05-17 0 46.60 46.55 46.60 46.30 46.65 1,125,676 52,369,680 46.523 38.03 37.99 38.03 37.79 38.07 1,379,252 37.970 -0.21%
2023-05-16 0 46.70 46.65 46.70 46.50 47.20 1,161,699 54,266,416 46.713 38.11 38.07 38.11 37.95 38.52 1,423,390 38.125 0.00%
2023-05-15 0 46.70 46.65 46.70 46.45 46.70 1,050,863 48,956,749 46.587 38.11 38.07 38.11 37.91 38.11 1,287,586 38.022 0.32%
2023-05-12 0 46.55 46.55 46.60 46.35 46.70 1,347,840 62,741,219 46.549 37.99 37.99 38.03 37.83 38.11 1,651,462 37.991 -0.43%
2023-05-11 0 46.75 46.65 46.75 45.75 47.00 1,353,380 63,103,453 46.627 38.15 38.07 38.15 37.34 38.36 1,658,250 38.054 0.43%
2023-05-10 0 46.55 46.50 46.55 46.30 46.70 1,112,904 51,719,371 46.472 37.99 37.95 37.99 37.79 38.11 1,363,603 37.928 0.11%
2023-05-09 0 46.50 46.50 46.55 46.20 46.80 1,789,222 83,138,055 46.466 37.95 37.95 37.99 37.71 38.20 2,192,272 37.923 -0.53%
2023-05-08 0 46.75 46.75 46.80 46.50 47.30 2,196,056 102,589,247 46.715 38.15 38.15 38.20 37.95 38.60 2,690,752 38.127 0.00%
2023-05-05 0 46.75 46.65 46.75 45.85 46.75 1,037,575 48,356,231 46.605 38.15 38.07 38.15 37.42 38.15 1,271,305 38.037 1.30%
2023-05-04 0 46.15 46.15 46.25 45.10 46.40 1,370,860 63,098,440 46.028 37.67 37.67 37.75 36.81 37.87 1,679,668 37.566 2.33%
2023-05-03 0 45.10 45.10 45.15 44.85 45.35 847,046 38,150,816 45.040 36.81 36.81 36.85 36.60 37.01 1,037,856 36.759 -0.22%
2023-05-02 0 45.20 45.15 45.20 44.65 45.30 1,085,382 48,924,267 45.076 36.89 36.85 36.89 36.44 36.97 1,329,881 36.788 1.35%
2023-04-28 0 44.60 44.60 44.65 44.40 44.70 990,862 44,181,269 44.589 36.40 36.40 36.44 36.24 36.48 1,214,069 36.391 0.34%
2023-04-27 0 44.45 44.40 44.45 43.95 44.50 525,174 23,300,268 44.367 36.28 36.24 36.28 35.87 36.32 643,478 36.210 0.68%
2023-04-26 0 44.15 44.10 44.15 43.65 44.40 775,310 34,240,306 44.163 36.03 35.99 36.03 35.62 36.24 949,961 36.044 1.15%
2023-04-25 0 43.65 43.60 43.65 43.55 44.00 750,027 32,744,903 43.658 35.62 35.58 35.62 35.54 35.91 918,982 35.632 -0.57%
2023-04-24 0 43.90 43.85 43.90 43.65 44.05 574,772 25,202,532 43.848 35.83 35.79 35.83 35.62 35.95 704,248 35.786 0.11%
2023-04-21 0 43.85 43.75 43.85 43.60 44.40 601,034 26,381,634 43.894 35.79 35.71 35.79 35.58 36.24 736,426 35.824 0.34%
2023-04-20 0 43.70 43.65 43.70 43.55 43.85 567,087 24,775,811 43.690 35.67 35.62 35.67 35.54 35.79 694,832 35.657 -0.34%
2023-04-19 0 43.85 43.80 43.85 43.70 44.15 690,831 30,310,152 43.875 35.79 35.75 35.79 35.67 36.03 846,452 35.808 0.11%
2023-04-18 0 43.80 43.75 43.80 43.70 44.55 861,092 37,865,116 43.973 35.75 35.71 35.75 35.67 36.36 1,055,066 35.889 -1.57%
2023-04-17 0 44.50 44.40 44.50 43.75 44.65 883,997 39,239,045 44.388 36.32 36.24 36.32 35.71 36.44 1,083,131 36.227 0.79%
2023-04-14 0 44.15 44.05 44.15 43.90 44.15 706,240 31,108,981 44.049 36.03 35.95 36.03 35.83 36.03 865,332 35.950 0.57%
2023-04-13 0 43.90 43.75 43.90 43.35 43.90 757,414 33,154,940 43.774 35.83 35.71 35.83 35.38 35.83 928,033 35.726 0.34%
2023-04-12 0 43.75 43.65 43.75 43.45 43.85 949,760 41,489,104 43.684 35.71 35.62 35.71 35.46 35.79 1,163,708 35.652 0.92%
2023-04-11 0 43.35 43.30 43.35 43.05 43.95 1,407,038 60,906,185 43.287 35.38 35.34 35.38 35.14 35.87 1,723,995 35.329 0.46%
2023-04-06 0 43.15 43.10 43.15 42.45 43.15 740,572 31,784,926 42.919 35.22 35.18 35.22 34.65 35.22 907,397 35.029 1.29%
2023-04-04 0 42.60 42.60 42.65 42.40 43.00 637,834 27,212,479 42.664 34.77 34.77 34.81 34.60 35.09 781,516 34.820 -0.23%
2023-04-03 0 42.70 42.55 42.70 42.40 43.15 811,229 34,601,485 42.653 34.85 34.73 34.85 34.60 35.22 993,971 34.811 0.00%
2023-03-31 0 42.70 42.70 42.75 42.25 42.85 1,181,250 50,389,504 42.658 34.85 34.85 34.89 34.48 34.97 1,447,345 34.815 1.07%
2023-03-30 0 42.25 42.25 42.30 42.00 42.65 922,984 38,980,453 42.233 34.48 34.48 34.52 34.28 34.81 1,130,901 34.469 0.00%
2023-03-29 0 42.25 42.20 42.25 42.05 42.70 652,613 27,586,437 42.271 34.48 34.44 34.48 34.32 34.85 799,624 34.499 -0.35%
2023-03-28 0 42.40 42.35 42.40 42.00 42.60 860,116 36,409,283 42.331 34.60 34.56 34.60 34.28 34.77 1,053,871 34.548 0.24%
2023-03-27 0 42.30 42.30 42.35 42.00 42.75 769,862 32,615,332 42.365 34.52 34.52 34.56 34.28 34.89 943,285 34.576 0.12%
2023-03-24 0 42.25 42.25 42.30 42.05 42.65 661,266 28,024,541 42.380 34.48 34.48 34.52 34.32 34.81 810,227 34.589 0.00%
2023-03-23 0 42.25 42.25 42.30 41.55 42.30 1,915,595 80,358,268 41.950 34.48 34.48 34.52 33.91 34.52 2,347,113 34.237 0.72%
2023-03-22 0 41.95 41.90 41.95 41.55 42.25 1,118,279 46,967,807 42.000 34.24 34.20 34.24 33.91 34.48 1,370,189 34.278 0.60%
2023-03-21 0 41.70 41.70 41.75 41.65 42.65 1,420,556 59,623,169 41.972 34.03 34.03 34.07 33.99 34.81 1,740,559 34.255 -1.30%
2023-03-20 0 42.25 42.25 42.30 42.05 42.65 1,396,005 59,029,812 42.285 34.48 34.48 34.52 34.32 34.81 1,710,477 34.511 -0.94%
2023-03-17 0 42.65 42.60 42.65 42.25 43.50 7,651,734 327,310,110 42.776 34.81 34.77 34.81 34.48 35.50 9,375,407 34.912 -0.81%
2023-03-16 0 43.00 42.95 43.00 42.10 44.15 3,498,030 150,222,937 42.945 35.09 35.05 35.09 34.36 36.03 4,286,016 35.050 -2.27%
2023-03-15 0 44.00 43.90 44.00 43.40 44.20 1,943,847 85,199,246 43.830 35.91 35.83 35.91 35.42 36.07 2,381,729 35.772 0.46%
2023-03-14 0 43.80 43.80 43.85 42.75 43.95 2,325,412 101,290,066 43.558 35.75 35.75 35.79 34.89 35.87 2,849,248 35.550 2.34%
2023-03-13 0 42.80 42.80 42.85 42.30 43.30 1,627,895 69,859,123 42.914 34.93 34.93 34.97 34.52 35.34 1,994,604 35.024 1.06%
2023-03-10 0 42.35 42.30 42.35 42.10 42.65 1,386,608 58,701,034 42.334 34.56 34.52 34.56 34.36 34.81 1,698,963 34.551 -0.12%
2023-03-09 0 42.40 42.30 42.40 42.25 42.80 1,527,069 64,701,810 42.370 34.60 34.52 34.60 34.48 34.93 1,871,065 34.580 -0.35%
2023-03-08 0 42.55 42.55 42.60 42.40 42.90 1,004,921 42,787,492 42.578 34.73 34.73 34.77 34.60 35.01 1,231,295 34.750 -1.39%
2023-03-07 0 43.15 43.10 43.15 42.85 43.60 960,230 41,505,064 43.224 35.22 35.18 35.22 34.97 35.58 1,176,537 35.277 0.12%
2023-03-06 0 43.10 43.10 43.15 42.25 43.20 1,415,125 60,703,713 42.896 35.18 35.18 35.22 34.48 35.26 1,733,904 35.010 2.50%
2023-03-03 0 42.05 42.05 42.20 42.05 42.50 757,024 31,966,322 42.226 34.32 34.32 34.44 34.32 34.69 927,556 34.463 0.36%
2023-03-02 0 41.90 41.90 41.95 41.75 42.25 727,050 30,524,368 41.984 34.20 34.20 34.24 34.07 34.48 890,829 34.265 -0.24%
2023-03-01 0 42.00 41.95 42.00 41.35 42.35 1,794,331 74,848,774 41.714 34.28 34.24 34.28 33.75 34.56 2,198,532 34.045 1.45%
2023-02-28 0 41.40 41.40 41.50 41.40 42.40 3,452,582 143,548,340 41.577 33.79 33.79 33.87 33.79 34.60 4,230,330 33.933 -0.72%
2023-02-27 0 41.70 41.65 41.70 41.55 42.40 1,050,304 43,929,888 41.826 34.03 33.99 34.03 33.91 34.60 1,286,901 34.136 -1.30%
2023-02-24 0 42.25 42.20 42.25 41.70 42.35 768,571 32,380,507 42.131 34.48 34.44 34.48 34.03 34.56 941,704 34.385 0.60%
2023-02-23 0 42.00 42.00 42.05 42.00 42.70 1,588,584 67,026,053 42.192 34.28 34.28 34.32 34.28 34.85 1,946,437 34.435 -1.75%
2023-02-22 0 42.75 42.75 42.80 42.75 43.30 921,804 39,554,555 42.910 34.89 34.89 34.93 34.89 35.34 1,129,455 35.021 -1.16%
2023-02-21 0 43.25 43.15 43.25 42.85 43.40 634,076 27,389,362 43.196 35.30 35.22 35.30 34.97 35.42 776,912 35.254 0.70%
2023-02-20 0 42.95 42.85 42.95 42.25 43.20 669,438 28,685,366 42.850 35.05 34.97 35.05 34.48 35.26 820,239 34.972 1.06%
2023-02-17 0 42.50 42.50 42.55 42.25 42.85 927,828 39,403,520 42.469 34.69 34.69 34.73 34.48 34.97 1,136,836 34.661 -0.82%
2023-02-16 0 42.85 42.85 42.95 42.80 43.55 859,480 37,039,024 43.095 34.97 34.97 35.05 34.93 35.54 1,053,091 35.172 -1.04%
2023-02-15 0 43.30 43.25 43.30 43.05 44.00 921,900 39,909,158 43.290 35.34 35.30 35.34 35.14 35.91 1,129,572 35.331 -1.59%
2023-02-14 0 44.00 43.90 44.00 43.65 44.10 492,893 21,655,944 43.936 35.91 35.83 35.91 35.62 35.99 603,925 35.859 0.92%
2023-02-13 0 43.60 43.55 43.60 43.00 44.30 1,256,913 54,637,072 43.469 35.58 35.54 35.58 35.09 36.16 1,540,052 35.477 -1.25%
2023-02-10 0 44.15 44.05 44.15 43.70 44.80 985,282 43,586,175 44.237 36.03 35.95 36.03 35.67 36.56 1,207,232 36.104 0.46%
2023-02-09 0 43.95 43.95 44.05 43.90 44.50 805,054 35,504,828 44.102 35.87 35.87 35.95 35.83 36.32 986,405 35.994 -0.79%
2023-02-08 0 44.30 44.25 44.30 43.80 44.40 762,484 33,722,547 44.227 36.16 36.11 36.16 35.75 36.24 934,245 36.096 0.91%
2023-02-07 0 43.90 43.90 43.95 43.50 44.40 751,580 32,986,168 43.889 35.83 35.83 35.87 35.50 36.24 920,885 35.820 -0.34%
2023-02-06 0 44.05 43.95 44.05 43.75 44.60 875,103 38,589,901 44.098 35.95 35.87 35.95 35.71 36.40 1,072,234 35.990 -1.45%
2023-02-03 0 44.70 44.65 44.70 44.10 44.75 2,122,975 94,441,135 44.485 36.48 36.44 36.48 35.99 36.52 2,601,208 36.307 0.22%
2023-02-02 0 44.60 44.60 44.65 44.40 44.85 1,152,655 51,428,337 44.617 36.40 36.40 36.44 36.24 36.60 1,412,309 36.414 0.45%
2023-02-01 0 44.40 44.20 44.40 43.25 44.40 1,789,993 78,831,843 44.040 36.24 36.07 36.24 35.30 36.24 2,193,217 35.943 1.95%
2023-01-31 0 43.55 43.50 43.55 43.30 44.40 1,545,858 67,596,822 43.728 35.54 35.50 35.54 35.34 36.24 1,894,087 35.688 -1.69%
2023-01-30 0 44.30 44.25 44.30 44.00 44.95 1,316,114 58,591,511 44.519 36.16 36.11 36.16 35.91 36.69 1,612,589 36.334 0.57%
2023-01-27 0 44.05 43.95 44.05 43.70 44.20 718,617 31,590,427 43.960 35.95 35.87 35.95 35.67 36.07 880,497 35.878 0.34%
2023-01-26 0 43.90 43.85 43.90 43.70 44.65 1,709,042 75,259,132 44.036 35.83 35.79 35.83 35.67 36.44 2,094,031 35.940 -0.23%
2023-01-20 0 44.00 43.95 44.00 43.40 44.05 1,121,329 49,161,785 43.842 35.91 35.87 35.91 35.42 35.95 1,373,926 35.782 0.69%
2023-01-19 0 43.70 43.65 43.70 43.50 43.95 1,476,334 64,605,025 43.760 35.67 35.62 35.67 35.50 35.87 1,808,901 35.715 -0.68%
2023-01-18 0 44.00 44.00 44.05 43.50 44.00 1,154,644 50,587,138 43.812 35.91 35.91 35.95 35.50 35.91 1,414,746 35.757 0.69%
2023-01-17 0 43.70 43.65 43.70 43.30 43.75 1,326,766 57,807,871 43.571 35.67 35.62 35.67 35.34 35.71 1,625,641 35.560 0.23%
2023-01-16 0 43.60 43.60 43.65 42.85 43.95 1,371,482 59,779,525 43.588 35.58 35.58 35.62 34.97 35.87 1,680,430 35.574 2.35%
2023-01-13 0 42.60 42.60 42.65 42.15 42.95 1,325,667 56,519,573 42.635 34.77 34.77 34.81 34.40 35.05 1,624,294 34.796 1.07%
2023-01-12 0 42.15 42.10 42.15 41.85 42.50 1,597,747 67,458,265 42.221 34.40 34.36 34.40 34.16 34.69 1,957,665 34.459 -0.35%
2023-01-11 0 42.30 42.30 42.35 42.15 42.95 1,889,457 80,366,160 42.534 34.52 34.52 34.56 34.40 35.05 2,315,087 34.714 0.12%
2023-01-10 0 42.25 42.20 42.25 41.70 42.40 2,151,809 90,184,857 41.911 34.48 34.44 34.48 34.03 34.60 2,636,538 34.206 1.68%
2023-01-09 0 41.55 41.50 41.60 41.10 41.90 1,678,026 69,596,520 41.475 33.91 33.87 33.95 33.54 34.20 2,056,028 33.850 1.71%
2023-01-06 0 40.85 40.85 40.90 40.50 42.15 2,531,279 103,781,333 41.000 33.34 33.34 33.38 33.05 34.40 3,101,489 33.462 -2.39%
2023-01-05 0 41.85 41.80 41.85 41.75 42.15 2,246,754 94,191,579 41.923 34.16 34.12 34.16 34.07 34.40 2,752,871 34.216 0.36%
2023-01-04 0 41.70 41.65 41.70 40.90 41.75 1,151,265 47,739,751 41.467 34.03 33.99 34.03 33.38 34.07 1,410,606 33.843 1.46%
2023-01-03 0 41.10 41.05 41.10 40.00 41.25 1,100,760 44,906,142 40.796 33.54 33.50 33.54 32.65 33.67 1,348,723 33.295 0.61%
2022-12-30 0 40.85 40.85 40.90 40.40 41.05 1,070,985 43,733,833 40.835 33.34 33.34 33.38 32.97 33.50 1,312,241 33.328 0.37%
2022-12-29 0 40.70 40.70 40.75 40.05 40.70 1,191,846 48,204,330 40.445 33.22 33.22 33.26 32.69 33.22 1,460,328 33.009 0.74%
2022-12-28 0 40.40 40.40 40.50 40.25 41.00 3,020,435 122,354,059 40.509 32.97 32.97 33.05 32.85 33.46 3,700,835 33.061 0.25%
2022-12-23 0 40.30 40.30 40.40 40.25 41.15 477,208 19,319,342 40.484 32.89 32.89 32.97 32.85 33.58 584,707 33.041 -1.59%
2022-12-22 0 40.95 40.90 40.95 40.05 41.25 1,298,900 53,050,106 40.842 33.42 33.38 33.42 32.69 33.67 1,591,498 33.333 1.87%
2022-12-21 0 40.20 40.15 40.20 39.85 40.65 1,254,848 50,451,299 40.205 32.81 32.77 32.81 32.52 33.18 1,537,522 32.813 0.37%
2022-12-20 0 40.05 40.05 40.15 39.35 40.45 1,324,847 53,084,728 40.069 32.69 32.69 32.77 32.12 33.01 1,623,290 32.702 0.50%
2022-12-19 0 39.85 39.80 39.85 39.25 39.85 742,736 29,439,529 39.637 32.52 32.48 32.52 32.03 32.52 910,049 32.349 1.01%
2022-12-16 0 39.45 39.35 39.45 39.15 39.85 2,746,279 108,217,733 39.405 32.20 32.12 32.20 31.95 32.52 3,364,921 32.161 -0.38%
2022-12-15 0 39.60 39.60 39.70 39.35 40.20 1,160,491 46,003,808 39.642 32.32 32.32 32.40 32.12 32.81 1,421,910 32.354 -0.75%
2022-12-14 0 39.90 39.90 39.95 39.60 40.10 2,614,942 103,621,933 39.627 32.56 32.56 32.61 32.32 32.73 3,203,999 32.341 1.01%
2022-12-13 0 39.50 39.50 39.55 39.20 40.30 3,420,178 135,639,366 39.659 32.24 32.24 32.28 31.99 32.89 4,190,627 32.367 -1.62%
2022-12-12 0 40.15 40.15 40.25 40.00 40.95 1,296,031 52,138,337 40.229 32.77 32.77 32.85 32.65 33.42 1,587,982 32.833 -0.99%
2022-12-09 0 40.55 40.55 40.60 39.85 40.65 1,496,763 60,440,333 40.381 33.09 33.09 33.14 32.52 33.18 1,833,932 32.957 1.37%
2022-12-08 0 40.00 40.00 40.05 39.65 40.30 1,646,428 65,869,491 40.008 32.65 32.65 32.69 32.36 32.89 2,017,312 32.652 -0.37%
2022-12-07 0 40.15 40.15 40.20 40.05 41.10 2,631,409 106,755,102 40.570 32.77 32.77 32.81 32.69 33.54 3,224,175 33.111 -0.12%
2022-12-06 0 40.20 40.15 40.20 39.25 40.35 4,246,287 168,676,188 39.723 32.81 32.77 32.81 32.03 32.93 5,202,830 32.420 1.64%
2022-12-05 0 39.55 39.50 39.55 39.25 39.90 2,223,629 87,819,997 39.494 32.28 32.24 32.28 32.03 32.56 2,724,536 32.233 0.25%
2022-12-02 0 39.45 39.45 39.65 38.90 40.30 4,004,216 157,782,292 39.404 32.20 32.20 32.36 31.75 32.89 4,906,228 32.160 -0.75%
2022-12-01 0 39.75 39.75 39.80 39.60 40.00 2,100,214 83,523,793 39.769 32.44 32.44 32.48 32.32 32.65 2,573,320 32.458 1.15%
2022-11-30 0 39.30 39.30 39.35 38.50 39.45 3,941,128 154,454,713 39.190 32.07 32.07 32.12 31.42 32.20 4,828,929 31.985 1.03%
2022-11-29 0 38.90 38.85 38.90 38.35 38.95 1,729,394 66,964,008 38.721 31.75 31.71 31.75 31.30 31.79 2,118,967 31.602 0.78%
2022-11-28 0 38.60 38.60 38.65 37.80 38.95 1,592,613 61,223,067 38.442 31.50 31.50 31.54 30.85 31.79 1,951,374 31.374 -2.03%
2022-11-25 0 39.40 39.40 39.45 39.40 39.90 641,929 25,406,093 39.578 32.16 32.16 32.20 32.16 32.56 786,534 32.301 -1.38%
2022-11-24 0 39.95 39.90 39.95 39.05 40.10 1,363,912 54,102,751 39.667 32.61 32.56 32.61 31.87 32.73 1,671,155 32.374 2.83%
2022-11-23 0 38.85 38.85 38.90 38.75 39.65 2,671,591 104,512,725 39.120 31.71 31.71 31.75 31.63 32.36 3,273,409 31.928 -0.13%
2022-11-22 0 38.90 38.90 39.05 38.70 39.50 1,736,581 67,584,083 38.918 31.75 31.75 31.87 31.58 32.24 2,127,773 31.763 0.00%
2022-11-21 0 38.90 38.75 38.90 38.00 39.05 815,313 31,494,012 38.628 31.75 31.63 31.75 31.01 31.87 998,975 31.526 0.39%
2022-11-18 0 38.75 38.70 38.75 38.50 39.35 2,025,483 78,570,462 38.791 31.63 31.58 31.63 31.42 32.12 2,481,755 31.659 -1.52%
2022-11-17 0 39.35 39.35 39.40 39.05 39.90 1,683,704 66,281,810 39.367 32.12 32.12 32.16 31.87 32.56 2,062,985 32.129 -1.13%
2022-11-16 0 39.80 39.80 39.85 38.45 40.00 2,438,538 96,163,149 39.435 32.48 32.48 32.52 31.38 32.65 2,987,857 32.185 3.38%
2022-11-15 0 38.50 38.45 38.50 38.15 38.90 3,124,816 120,123,339 38.442 31.42 31.38 31.42 31.14 31.75 3,828,730 31.374 0.13%
2022-11-14 0 38.45 38.40 38.45 38.05 39.35 2,177,455 83,957,703 38.558 31.38 31.34 31.38 31.05 32.12 2,667,961 31.469 -0.65%
2022-11-11 0 38.70 38.70 38.75 38.10 39.40 3,540,527 137,276,243 38.773 31.58 31.58 31.63 31.10 32.16 4,338,086 31.644 3.61%
2022-11-10 0 37.35 37.35 37.40 36.90 38.00 1,599,907 59,619,385 37.264 30.48 30.48 30.52 30.12 31.01 1,960,311 30.413 -1.71%
2022-11-09 0 38.00 38.00 38.05 37.80 38.85 1,251,804 47,722,906 38.123 31.01 31.01 31.05 30.85 31.71 1,533,792 31.114 -1.30%
2022-11-08 0 38.50 38.45 38.50 38.05 38.60 1,043,332 40,078,792 38.414 31.42 31.38 31.42 31.05 31.50 1,278,359 31.352 0.39%
2022-11-07 0 38.35 38.25 38.35 37.15 38.70 1,111,222 42,421,939 38.176 31.30 31.22 31.30 30.32 31.58 1,361,542 31.157 2.13%
2022-11-04 0 37.55 37.55 37.60 37.00 37.85 1,766,065 66,117,034 37.437 30.65 30.65 30.69 30.20 30.89 2,163,899 30.555 0.67%
2022-11-03 0 37.30 37.30 37.35 37.15 37.75 1,114,411 41,627,710 37.354 30.44 30.44 30.48 30.32 30.81 1,365,450 30.486 -2.61%
2022-11-02 0 38.30 38.10 38.30 37.15 38.65 1,197,766 45,315,925 37.834 31.26 31.10 31.26 30.32 31.54 1,467,582 30.878 1.86%
2022-11-01 0 37.60 37.55 37.60 37.15 37.95 1,429,891 53,581,255 37.472 30.69 30.65 30.69 30.32 30.97 1,751,996 30.583 0.80%
2022-10-31 0 37.30 37.30 37.35 37.00 38.35 2,404,604 90,406,340 37.597 30.44 30.44 30.48 30.20 31.30 2,946,279 30.685 -1.84%
2022-10-28 0 38.00 37.95 38.00 37.65 39.40 3,358,930 128,851,645 38.361 31.01 30.97 31.01 30.73 32.16 4,115,582 31.308 -0.91%
2022-10-27 0 38.35 38.30 38.35 36.55 39.00 4,443,737 169,532,737 38.151 31.30 31.26 31.30 29.83 31.83 5,444,758 31.137 2.82%
2022-10-26 0 37.30 37.25 37.30 35.60 37.55 3,065,366 113,771,685 37.115 30.44 30.40 30.44 29.05 30.65 3,755,888 30.292 4.34%
2022-10-25 0 35.75 35.75 35.80 35.70 37.25 2,281,347 82,378,707 36.110 29.18 29.18 29.22 29.14 30.40 2,795,256 29.471 -2.46%
2022-10-24 0 36.65 36.65 36.70 35.05 36.90 3,908,416 141,590,718 36.227 29.91 29.91 29.95 28.61 30.12 4,788,848 29.567 4.12%
2022-10-21 0 35.20 35.20 35.35 34.90 36.50 1,782,835 63,085,145 35.385 28.73 28.73 28.85 28.48 29.79 2,184,447 28.879 -2.22%
2022-10-20 0 36.00 35.95 36.00 35.80 36.60 1,407,131 50,824,027 36.119 29.38 29.34 29.38 29.22 29.87 1,724,109 29.478 -1.10%
2022-10-19 0 36.40 36.40 36.45 35.50 37.25 2,277,055 82,991,473 36.447 29.71 29.71 29.75 28.97 30.40 2,789,997 29.746 2.54%
2022-10-18 0 35.50 35.45 35.50 35.30 36.15 2,365,355 84,297,403 35.638 28.97 28.93 28.97 28.81 29.50 2,898,188 29.086 -0.42%
2022-10-17 0 35.65 35.65 35.70 35.50 36.35 1,365,075 48,791,325 35.743 29.10 29.10 29.14 28.97 29.67 1,672,580 29.171 -1.11%
2022-10-14 0 36.05 36.05 36.10 35.80 37.40 2,460,698 89,864,986 36.520 29.42 29.42 29.46 29.22 30.52 3,015,009 29.806 -1.23%
2022-10-13 0 36.50 36.50 36.60 35.90 36.75 2,950,919 107,230,084 36.338 29.79 29.79 29.87 29.30 29.99 3,615,660 29.657 0.97%
2022-10-12 0 36.15 36.10 36.15 35.80 38.05 3,696,437 135,292,089 36.601 29.50 29.46 29.50 29.22 31.05 4,529,117 29.872 -4.99%
2022-10-11 0 38.05 38.00 38.05 37.90 39.65 2,163,504 83,340,286 38.521 31.05 31.01 31.05 30.93 32.36 2,650,867 31.439 -2.19%
2022-10-10 0 38.90 38.90 38.95 38.30 39.30 2,058,191 80,069,390 38.903 31.75 31.75 31.79 31.26 32.07 2,521,831 31.751 -2.14%
2022-10-07 0 39.75 39.75 39.80 39.25 40.00 1,539,898 61,259,868 39.782 32.44 32.44 32.48 32.03 32.65 1,886,784 32.468 -0.62%
2022-10-06 0 40.00 40.00 40.05 39.95 40.60 1,078,461 43,276,765 40.128 32.65 32.65 32.69 32.61 33.14 1,321,401 32.751 -1.11%
2022-10-05 0 40.45 40.45 40.50 39.75 40.95 2,840,332 114,812,609 40.422 33.01 33.01 33.05 32.44 33.42 3,480,161 32.991 2.28%
2022-10-03 0 39.55 39.55 39.60 39.40 39.95 2,708,791 107,442,059 39.664 32.28 32.28 32.32 32.16 32.61 3,318,989 32.372 -1.25%
2022-09-30 0 40.05 40.05 40.10 39.40 40.20 2,807,493 112,381,089 40.029 32.69 32.69 32.73 32.16 32.81 3,439,925 32.670 1.14%
2022-09-29 0 39.60 39.55 39.60 39.30 40.35 3,319,585 132,243,227 39.837 32.32 32.28 32.32 32.07 32.93 4,067,374 32.513 1.41%
2022-09-28 0 39.05 39.05 39.10 38.70 41.70 4,395,725 175,255,298 39.869 31.87 31.87 31.91 31.58 34.03 5,385,931 32.539 -5.90%
2022-09-27 0 41.50 41.45 41.50 41.35 42.60 3,284,567 137,421,676 41.839 33.87 33.83 33.87 33.75 34.77 4,024,467 34.147 -0.95%
2022-09-26 0 41.90 41.85 41.90 41.60 43.10 6,322,485 266,115,472 42.090 34.20 34.16 34.20 33.95 35.18 7,746,724 34.352 -3.01%
2022-09-23 0 43.20 43.15 43.20 42.50 43.35 1,357,234 58,193,888 42.877 35.26 35.22 35.26 34.69 35.38 1,662,972 34.994 0.12%
2022-09-22 0 43.15 43.10 43.15 42.75 43.90 1,467,423 63,267,645 43.115 35.22 35.18 35.22 34.89 35.83 1,797,983 35.188 -1.48%
2022-09-21 0 43.80 43.80 43.85 43.65 44.50 673,345 29,582,559 43.934 35.75 35.75 35.79 35.62 36.32 825,027 35.856 -0.79%
2022-09-20 0 44.15 44.10 44.15 44.00 44.40 797,591 35,252,444 44.199 36.03 35.99 36.03 35.91 36.24 977,261 36.073 0.46%
2022-09-19 0 43.95 43.85 43.95 43.20 44.10 1,312,672 57,517,044 43.817 35.87 35.79 35.87 35.26 35.99 1,608,372 35.761 0.57%
2022-09-16 0 43.70 43.60 43.70 42.65 43.75 3,618,154 157,470,899 43.522 35.67 35.58 35.67 34.81 35.71 4,433,200 35.521 1.27%
2022-09-15 0 43.15 43.10 43.15 43.10 44.00 1,330,989 57,656,688 43.319 35.22 35.18 35.22 35.18 35.91 1,630,815 35.355 -1.48%
2022-09-14 0 43.80 43.75 43.80 43.65 44.75 1,173,234 51,596,521 43.978 35.75 35.71 35.75 35.62 36.52 1,437,523 35.893 -2.34%
2022-09-13 0 44.85 44.85 44.90 44.65 45.65 1,500,656 67,419,604 44.927 36.60 36.60 36.65 36.44 37.26 1,838,702 36.667 -0.33%
2022-09-09 0 45.00 45.00 45.05 44.30 45.20 826,469 37,133,298 44.930 36.73 36.73 36.77 36.16 36.89 1,012,644 36.670 0.45%
2022-09-08 0 44.80 44.80 44.85 44.70 45.15 797,934 35,817,881 44.888 36.56 36.56 36.60 36.48 36.85 977,681 36.636 -0.67%
2022-09-07 0 45.10 45.05 45.10 44.70 45.50 1,333,986 60,052,864 45.018 36.81 36.77 36.81 36.48 37.13 1,634,487 36.741 0.00%
2022-09-06 0 45.10 45.10 45.15 44.90 45.70 2,074,692 93,575,555 45.103 36.81 36.81 36.85 36.65 37.30 2,542,049 36.811 -0.33%
2022-09-05 0 45.25 45.20 45.25 44.55 45.35 1,433,254 64,749,309 45.176 36.93 36.89 36.93 36.36 37.01 1,756,117 36.871 -0.44%
2022-09-02 0 45.45 45.40 45.45 45.20 46.20 1,822,478 82,755,559 45.408 37.09 37.05 37.09 36.89 37.71 2,233,020 37.060 -1.09%
2022-09-01 0 46.65 46.60 46.65 46.60 47.70 2,198,226 102,903,054 46.812 37.50 37.46 37.50 37.46 38.35 2,734,442 37.632 -2.41%
2022-08-31 0 47.80 47.75 47.80 47.20 47.95 2,375,426 113,337,363 47.712 38.43 38.39 38.43 37.94 38.55 2,954,867 38.356 0.00%
2022-08-30 0 47.80 47.80 47.85 47.30 48.45 1,381,811 66,075,575 47.818 38.43 38.43 38.47 38.02 38.95 1,718,878 38.441 -1.04%
2022-08-29 0 48.30 48.25 48.30 48.15 48.55 597,213 28,830,641 48.275 38.83 38.79 38.83 38.71 39.03 742,892 38.809 -0.82%
2022-08-26 0 48.70 48.65 48.70 48.40 48.85 994,603 48,441,886 48.705 39.15 39.11 39.15 38.91 39.27 1,237,218 39.154 0.93%
2022-08-25 0 48.25 48.25 48.30 48.10 48.55 719,694 34,779,518 48.325 38.79 38.79 38.83 38.67 39.03 895,250 38.849 -0.52%
2022-08-24 0 48.50 48.50 48.55 48.15 48.95 1,126,831 54,562,300 48.421 38.99 38.99 39.03 38.71 39.35 1,401,700 38.926 -0.51%
2022-08-23 0 48.75 48.75 48.80 48.40 50.05 2,264,624 110,891,718 48.967 39.19 39.19 39.23 38.91 40.24 2,817,037 39.365 -2.69%
2022-08-22 0 50.10 50.05 50.10 49.95 50.35 850,311 42,643,575 50.151 40.28 40.24 40.28 40.15 40.48 1,057,728 40.316 -0.60%
2022-08-19 0 50.40 50.35 50.40 50.15 50.75 1,169,159 59,046,996 50.504 40.52 40.48 40.52 40.32 40.80 1,454,354 40.600 0.00%
2022-08-18 0 50.40 50.35 50.40 50.10 50.85 1,481,227 74,790,309 50.492 40.52 40.48 40.52 40.28 40.88 1,842,545 40.591 -0.20%
2022-08-17 0 50.50 50.50 50.55 50.00 50.70 1,109,066 56,010,199 50.502 40.60 40.60 40.64 40.20 40.76 1,379,602 40.599 0.80%
2022-08-16 0 50.10 50.10 50.15 49.95 50.35 980,228 49,127,464 50.118 40.28 40.28 40.32 40.15 40.48 1,219,336 40.290 -0.10%
2022-08-15 0 50.15 50.10 50.15 49.80 50.35 1,377,675 68,958,229 50.054 40.32 40.28 40.32 40.03 40.48 1,713,733 40.239 -0.89%
2022-08-12 0 50.60 50.50 50.60 49.45 50.65 2,350,161 118,246,987 50.314 40.68 40.60 40.68 39.75 40.72 2,923,439 40.448 1.61%
2022-08-11 0 49.80 49.75 49.80 49.00 49.90 1,674,763 83,095,566 49.616 40.03 39.99 40.03 39.39 40.11 2,083,290 39.887 1.94%
2022-08-10 0 48.85 48.85 48.95 48.65 49.30 1,250,548 61,200,194 48.939 39.27 39.27 39.35 39.11 39.63 1,555,596 39.342 -0.61%
2022-08-09 0 49.15 49.05 49.15 48.60 49.25 968,804 47,447,745 48.976 39.51 39.43 39.51 39.07 39.59 1,205,126 39.372 -0.20%
2022-08-08 0 49.25 49.20 49.25 48.60 49.40 1,318,431 64,620,383 49.013 39.59 39.55 39.59 39.07 39.71 1,640,038 39.402 0.10%
2022-08-05 0 49.20 49.10 49.20 48.40 49.25 1,667,814 81,511,776 48.873 39.55 39.47 39.55 38.91 39.59 2,074,646 39.289 0.92%
2022-08-04 0 48.75 48.75 48.80 48.60 49.50 2,479,899 121,433,235 48.967 39.19 39.19 39.23 39.07 39.79 3,084,824 39.365 0.10%
2022-08-03 0 48.70 48.70 48.75 48.40 48.90 1,537,919 74,818,403 48.649 39.15 39.15 39.19 38.91 39.31 1,913,066 39.109 0.10%
2022-08-02 0 48.65 48.60 48.65 48.40 49.10 1,550,862 75,412,114 48.626 39.11 39.07 39.11 38.91 39.47 1,929,166 39.091 -1.02%
2022-08-01 0 49.15 49.15 49.20 48.80 49.30 637,036 31,251,653 49.058 39.51 39.51 39.55 39.23 39.63 792,429 39.438 -0.10%
2022-07-29 0 49.20 49.10 49.20 48.70 49.40 1,921,170 94,502,168 49.190 39.55 39.47 39.55 39.15 39.71 2,389,804 39.544 0.51%
2022-07-28 0 48.95 48.90 48.95 48.60 49.15 852,238 41,608,029 48.822 39.35 39.31 39.35 39.07 39.51 1,060,126 39.248 0.10%
2022-07-27 0 48.90 48.85 48.90 48.40 48.90 2,566,389 124,539,338 48.527 39.31 39.27 39.31 38.91 39.31 3,192,412 39.011 0.93%
2022-07-26 0 48.45 48.45 48.50 48.40 48.75 1,510,877 73,372,370 48.563 38.95 38.95 38.99 38.91 39.19 1,879,427 39.040 -0.41%
2022-07-25 0 48.65 48.65 48.70 48.20 48.70 1,244,800 60,398,649 48.521 39.11 39.11 39.15 38.75 39.15 1,548,446 39.006 0.41%
2022-07-22 0 48.45 48.45 48.50 48.15 48.85 1,109,974 53,575,431 48.267 38.95 38.95 38.99 38.71 39.27 1,380,731 38.802 -0.31%
2022-07-21 0 48.60 48.55 48.60 48.50 48.85 887,681 43,176,459 48.640 39.07 39.03 39.07 38.99 39.27 1,104,214 39.102 -0.21%
2022-07-20 0 48.70 48.60 48.70 48.35 48.80 665,329 32,318,305 48.575 39.15 39.07 39.15 38.87 39.23 827,624 39.050 0.52%
2022-07-19 0 48.45 48.45 48.50 48.30 48.80 860,680 41,724,749 48.479 38.95 38.95 38.99 38.83 39.23 1,070,627 38.972 -0.92%
2022-07-18 0 48.90 48.85 48.90 48.70 49.05 1,487,267 72,734,550 48.905 39.31 39.27 39.31 39.15 39.43 1,850,058 39.315 0.31%
2022-07-15 0 48.75 48.50 48.75 48.40 48.90 2,265,455 110,314,207 48.694 39.19 38.99 39.19 38.91 39.31 2,818,070 39.145 0.72%
2022-07-14 0 48.40 48.30 48.40 48.05 48.70 1,123,914 54,371,419 48.377 38.91 38.83 38.91 38.63 39.15 1,398,072 38.890 0.00%
2022-07-13 0 48.40 48.35 48.40 48.20 48.70 1,817,333 87,927,180 48.383 38.91 38.87 38.91 38.75 39.15 2,260,637 38.895 -0.51%
2022-07-12 0 48.65 48.60 48.65 48.15 48.85 1,478,998 71,914,142 48.624 39.11 39.07 39.11 38.71 39.27 1,839,772 39.089 0.62%
2022-07-11 0 48.35 48.30 48.35 48.15 48.85 1,166,028 56,383,812 48.355 38.87 38.83 38.87 38.71 39.27 1,450,459 38.873 -0.82%
2022-07-08 0 48.75 48.70 48.80 48.50 49.00 1,767,693 86,118,490 48.718 39.19 39.15 39.23 38.99 39.39 2,198,889 39.165 0.00%
2022-07-07 0 48.75 48.65 48.75 48.10 48.90 3,117,741 151,111,876 48.468 39.19 39.11 39.19 38.67 39.31 3,878,256 38.964 0.00%
2022-07-06 0 48.75 48.70 48.75 48.25 48.90 1,135,780 55,254,678 48.649 39.19 39.15 39.19 38.79 39.31 1,412,832 39.109 -0.31%
2022-07-05 0 48.90 48.75 48.90 48.75 49.10 1,147,406 56,115,571 48.906 39.31 39.19 39.31 39.19 39.47 1,427,294 39.316 0.31%
2022-07-04 0 48.75 48.70 48.75 47.80 48.95 3,257,721 157,998,957 48.500 39.19 39.15 39.19 38.43 39.35 4,052,381 38.989 1.35%
2022-06-30 0 48.10 48.05 48.10 48.05 49.00 2,381,679 115,088,769 48.323 38.67 38.63 38.67 38.63 39.39 2,962,645 38.847 -0.41%
2022-06-29 0 48.30 48.25 48.30 48.15 48.90 1,877,855 90,795,047 48.350 38.83 38.79 38.83 38.71 39.31 2,335,923 38.869 -0.92%
2022-06-28 0 48.75 48.70 48.75 48.40 49.10 1,926,191 93,796,301 48.695 39.19 39.15 39.19 38.91 39.47 2,396,049 39.146 0.72%
2022-06-27 0 48.40 48.35 48.40 48.30 49.10 1,327,663 64,528,515 48.603 38.91 38.87 38.91 38.83 39.47 1,651,522 39.072 -0.10%
2022-06-24 0 48.45 48.40 48.50 48.20 48.80 999,256 48,400,674 48.437 38.95 38.91 38.99 38.75 39.23 1,243,006 38.938 0.41%
2022-06-23 0 48.25 48.25 48.45 48.25 48.85 1,273,973 61,653,903 48.395 38.79 38.79 38.95 38.79 39.27 1,584,735 38.905 -0.52%
2022-06-22 0 48.50 48.50 48.55 48.40 49.20 1,347,042 65,593,720 48.695 38.99 38.99 39.03 38.91 39.55 1,675,628 39.146 -0.92%
2022-06-21 0 48.95 48.90 48.95 48.20 49.30 2,150,152 105,286,323 48.967 39.35 39.31 39.35 38.75 39.63 2,674,641 39.365 2.09%
2022-06-20 0 47.95 47.90 47.95 47.50 48.55 1,389,216 66,806,655 48.089 38.55 38.51 38.55 38.19 39.03 1,728,089 38.659 -0.31%
2022-06-17 0 48.10 48.05 48.10 47.75 49.55 3,502,158 168,949,381 48.242 38.67 38.63 38.67 38.39 39.83 4,356,444 38.781 -2.34%
2022-06-16 0 49.25 49.05 49.25 48.85 49.80 2,605,307 128,433,370 49.297 39.59 39.43 39.59 39.27 40.03 3,240,823 39.630 0.20%
2022-06-15 0 49.15 49.10 49.15 49.10 51.30 2,822,079 140,437,496 49.764 39.51 39.47 39.51 39.47 41.24 3,510,472 40.005 -4.28%
2022-06-14 0 51.35 51.30 51.35 50.75 51.40 1,712,216 87,679,014 51.208 41.28 41.24 41.28 40.80 41.32 2,129,879 41.166 0.49%
2022-06-13 0 51.10 51.00 51.10 50.20 51.10 1,457,184 74,080,232 50.838 41.08 41.00 41.08 40.36 41.08 1,812,637 40.869 0.69%
2022-06-10 0 50.75 50.70 50.75 50.45 51.15 1,761,295 89,476,713 50.802 40.80 40.76 40.80 40.56 41.12 2,190,930 40.840 0.10%
2022-06-09 0 50.70 50.65 50.70 50.35 51.10 2,343,681 118,628,473 50.616 40.76 40.72 40.76 40.48 41.08 2,915,378 40.691 -1.07%
2022-06-08 0 51.25 51.20 51.25 51.00 52.45 1,711,880 88,004,380 51.408 41.20 41.16 41.20 41.00 42.16 2,129,461 41.327 -1.63%
2022-06-07 0 52.10 52.05 52.10 51.60 52.25 1,496,338 77,813,977 52.003 41.88 41.84 41.88 41.48 42.00 1,861,342 41.805 0.10%
2022-06-06 0 52.05 52.00 52.05 51.30 52.25 1,799,096 93,222,030 51.816 41.84 41.80 41.84 41.24 42.00 2,237,952 41.655 -0.86%
2022-06-02 0 52.50 52.45 52.50 51.35 52.60 1,278,176 66,778,340 52.245 42.20 42.16 42.20 41.28 42.29 1,589,963 42.000 0.96%
2022-06-01 0 52.00 51.90 52.00 51.35 52.15 2,811,622 146,246,866 52.015 41.80 41.72 41.80 41.28 41.92 3,497,465 41.815 -1.05%
2022-05-31 0 52.55 52.50 52.55 51.45 52.55 6,779,815 354,945,136 52.353 42.25 42.20 42.25 41.36 42.25 8,433,624 42.087 0.48%
2022-05-30 0 52.30 52.30 52.35 52.25 53.10 1,378,476 72,441,248 52.552 42.04 42.04 42.08 42.00 42.69 1,714,729 42.246 -0.48%
2022-05-27 0 52.55 52.50 52.55 52.30 53.15 1,772,189 93,292,894 52.643 42.25 42.20 42.25 42.04 42.73 2,204,481 42.320 0.19%
2022-05-26 0 52.45 52.35 52.45 51.85 52.70 1,266,484 66,423,922 52.448 42.16 42.08 42.16 41.68 42.37 1,575,419 42.163 1.16%
2022-05-25 0 51.85 51.80 51.85 51.70 52.65 1,423,612 74,158,482 52.092 41.68 41.64 41.68 41.56 42.33 1,770,876 41.877 0.00%
2022-05-24 0 51.85 51.75 51.85 51.05 52.00 1,551,051 79,896,608 51.511 41.68 41.60 41.68 41.04 41.80 1,929,401 41.410 -0.38%
2022-05-23 0 52.05 52.00 52.05 51.90 52.70 1,526,879 79,703,798 52.200 41.84 41.80 41.84 41.72 42.37 1,899,333 41.964 -1.14%
2022-05-20 0 52.65 52.60 52.65 51.85 52.80 2,779,190 145,429,972 52.328 42.33 42.29 42.33 41.68 42.45 3,457,122 42.067 0.30%
2022-05-19 0 54.30 54.30 54.35 53.95 54.85 2,086,850 113,394,625 54.338 42.20 42.20 42.24 41.92 42.62 2,685,412 42.226 -1.00%
2022-05-18 0 54.85 54.70 54.85 54.50 55.00 1,968,583 107,883,381 54.803 42.62 42.51 42.62 42.35 42.74 2,533,223 42.587 -0.09%
2022-05-17 0 54.90 54.90 54.95 54.80 55.75 1,415,170 77,881,858 55.034 42.66 42.66 42.70 42.59 43.32 1,821,077 42.767 -0.54%
2022-05-16 0 55.20 55.15 55.20 54.30 55.25 2,262,797 124,470,710 55.007 42.90 42.86 42.90 42.20 42.94 2,911,825 42.747 0.09%
2022-05-13 0 55.15 55.10 55.15 53.65 55.15 4,037,259 220,394,441 54.590 42.86 42.82 42.86 41.69 42.86 5,195,248 42.422 2.89%
2022-05-12 0 53.60 53.45 53.60 53.10 53.70 1,831,857 97,902,632 53.444 41.65 41.54 41.65 41.26 41.73 2,357,280 41.532 0.37%
2022-05-11 0 53.40 53.35 53.40 52.80 53.70 2,069,430 110,204,894 53.254 41.50 41.46 41.50 41.03 41.73 2,662,995 41.384 0.75%
2022-05-10 0 53.00 53.00 53.05 51.65 53.20 2,068,854 108,553,223 52.470 41.19 41.19 41.23 40.14 41.34 2,662,254 40.775 0.47%
2022-05-06 0 52.75 52.70 52.75 52.50 53.30 1,195,597 63,174,131 52.839 40.99 40.95 40.99 40.80 41.42 1,538,525 41.061 -1.40%
2022-05-05 0 53.50 53.45 53.50 53.25 53.80 736,587 39,475,068 53.592 41.58 41.54 41.58 41.38 41.81 947,859 41.647 0.47%
2022-05-04 0 53.25 53.10 53.25 52.00 53.30 1,131,151 59,822,083 52.886 41.38 41.26 41.38 40.41 41.42 1,455,594 41.098 2.40%
2022-05-03 0 52.00 51.95 52.00 50.20 52.40 1,821,075 94,485,365 51.884 40.41 40.37 40.41 39.01 40.72 2,343,406 40.320 -1.61%
2022-04-29 0 52.85 52.80 52.85 52.30 53.65 2,871,802 151,596,812 52.788 41.07 41.03 41.07 40.64 41.69 3,695,508 41.022 -1.77%
2022-04-28 0 53.80 53.75 53.80 53.10 53.80 1,461,187 78,305,297 53.590 41.81 41.77 41.81 41.26 41.81 1,880,293 41.645 0.47%
2022-04-27 0 53.55 53.55 53.60 53.10 54.00 1,389,370 74,342,449 53.508 41.61 41.61 41.65 41.26 41.96 1,787,877 41.581 -0.46%
2022-04-26 0 53.80 53.75 53.80 53.30 54.20 1,439,036 77,310,843 53.724 41.81 41.77 41.81 41.42 42.12 1,851,788 41.749 -0.37%
2022-04-25 0 54.00 54.00 54.05 53.00 54.20 1,615,127 86,569,427 53.599 41.96 41.96 42.00 41.19 42.12 2,078,387 41.652 0.00%
2022-04-22 0 54.00 53.95 54.00 53.50 54.05 590,853 31,809,520 53.837 41.96 41.92 41.96 41.58 42.00 760,325 41.837 -0.55%
2022-04-21 0 54.30 54.20 54.30 53.50 54.30 1,067,333 57,602,698 53.969 42.20 42.12 42.20 41.58 42.20 1,373,471 41.939 0.93%
2022-04-20 0 53.80 53.70 53.80 53.00 53.80 828,502 44,448,496 53.649 41.81 41.73 41.81 41.19 41.81 1,066,138 41.691 0.56%
2022-04-19 0 53.50 53.50 53.55 53.10 54.00 1,696,058 90,641,930 53.443 41.58 41.58 41.61 41.26 41.96 2,182,531 41.531 0.00%
2022-04-14 0 53.50 53.45 53.50 53.25 53.85 1,297,695 69,500,103 53.557 41.58 41.54 41.58 41.38 41.85 1,669,907 41.619 -0.37%
2022-04-13 0 53.70 53.55 53.70 53.15 53.70 902,417 48,326,529 53.552 41.73 41.61 41.73 41.30 41.73 1,161,253 41.616 0.66%
2022-04-12 0 53.35 53.35 53.50 53.25 53.70 1,241,751 66,288,033 53.383 41.46 41.46 41.58 41.38 41.73 1,597,917 41.484 0.19%
2022-04-11 0 53.25 53.20 53.25 53.10 53.95 1,248,865 66,651,867 53.370 41.38 41.34 41.38 41.26 41.92 1,607,071 41.474 -1.02%
2022-04-08 0 53.80 53.70 53.80 53.25 53.80 1,115,393 59,793,138 53.607 41.81 41.73 41.81 41.38 41.81 1,435,316 41.659 0.56%
2022-04-07 0 53.50 53.50 53.55 53.10 53.65 859,751 45,870,715 53.353 41.58 41.58 41.61 41.26 41.69 1,106,350 41.461 0.28%
2022-04-06 0 53.35 53.35 53.40 53.00 54.00 1,295,948 69,225,216 53.417 41.46 41.46 41.50 41.19 41.96 1,667,659 41.510 -0.47%
2022-04-04 0 53.60 53.55 53.60 53.25 53.95 1,212,207 64,827,776 53.479 41.65 41.61 41.65 41.38 41.92 1,559,899 41.559 -0.65%
2022-04-01 0 53.95 53.80 53.95 52.30 53.95 3,407,359 181,633,504 53.306 41.92 41.81 41.92 40.64 41.92 4,384,676 41.425 2.86%
2022-03-31 0 52.45 52.40 52.45 52.15 53.55 1,387,582 72,868,875 52.515 40.76 40.72 40.76 40.53 41.61 1,785,576 40.810 -1.59%
2022-03-30 0 53.30 53.25 53.30 53.00 53.85 1,258,840 67,078,679 53.286 41.42 41.38 41.42 41.19 41.85 1,619,907 41.409 0.19%
2022-03-29 0 53.20 52.95 53.20 52.65 54.35 1,721,091 91,632,359 53.241 41.34 41.15 41.34 40.91 42.24 2,214,744 41.374 0.76%
2022-03-28 0 52.80 52.70 52.80 52.15 53.25 890,700 46,866,776 52.618 41.03 40.95 41.03 40.53 41.38 1,146,175 40.890 -0.56%
2022-03-25 0 53.10 53.05 53.10 52.50 53.20 1,099,021 58,219,497 52.974 41.26 41.23 41.26 40.80 41.34 1,414,248 41.166 0.19%
2022-03-24 0 53.00 52.95 53.00 51.50 53.00 1,929,348 101,393,885 52.553 41.19 41.15 41.19 40.02 41.19 2,482,734 40.840 2.02%
2022-03-23 0 51.95 51.80 51.95 51.20 52.00 1,442,856 74,408,101 51.570 40.37 40.25 40.37 39.79 40.41 1,856,704 40.075 1.46%
2022-03-22 0 51.20 51.20 51.25 51.10 52.00 1,427,635 73,378,544 51.399 39.79 39.79 39.83 39.71 40.41 1,837,117 39.942 -1.16%
2022-03-21 0 51.80 51.75 51.80 50.95 51.80 1,924,198 99,023,362 51.462 40.25 40.22 40.25 39.59 40.25 2,476,107 39.992 1.07%
2022-03-18 0 51.25 51.25 51.30 50.95 52.15 9,037,912 463,489,839 51.283 39.83 39.83 39.87 39.59 40.53 11,630,216 39.852 -0.29%
2022-03-17 0 51.40 51.25 51.40 50.15 51.65 2,971,958 151,987,420 51.141 39.94 39.83 39.94 38.97 40.14 3,824,391 39.742 2.49%
2022-03-16 0 50.15 50.10 50.15 49.55 51.25 3,195,326 160,300,560 50.167 38.97 38.93 38.97 38.51 39.83 4,111,827 38.985 -0.59%
2022-03-15 0 50.45 50.45 50.50 49.65 52.60 4,248,095 214,534,693 50.501 39.21 39.21 39.24 38.58 40.88 5,466,557 39.245 -3.90%
2022-03-14 0 52.50 52.45 52.50 51.20 52.55 3,680,044 191,312,701 51.987 40.80 40.76 40.80 39.79 40.84 4,735,575 40.399 0.77%
2022-03-11 0 52.10 52.05 52.10 51.00 52.60 2,521,339 131,187,763 52.031 40.49 40.45 40.49 39.63 40.88 3,244,523 40.434 -0.76%
2022-03-10 0 52.50 52.45 52.50 50.80 52.70 2,371,558 123,270,585 51.979 40.80 40.76 40.80 39.48 40.95 3,051,781 40.393 3.45%
2022-03-09 0 50.75 50.75 50.80 50.00 52.90 3,271,465 167,037,477 51.059 39.44 39.44 39.48 38.86 41.11 4,209,805 39.678 -3.24%
2022-03-08 0 52.45 52.30 52.45 51.60 52.50 3,527,750 183,968,252 52.149 40.76 40.64 40.76 40.10 40.80 4,539,599 40.525 1.65%
2022-03-07 0 51.60 51.60 51.65 49.30 51.75 5,963,528 302,329,387 50.696 40.10 40.10 40.14 38.31 40.22 7,674,020 39.396 2.69%
2022-03-04 0 50.25 50.20 50.25 47.35 50.40 6,189,427 306,891,301 49.583 39.05 39.01 39.05 36.80 39.17 7,964,713 38.531 5.02%
2022-03-03 0 47.85 47.80 47.85 47.05 47.95 1,368,723 65,268,994 47.686 37.18 37.15 37.18 36.56 37.26 1,761,308 37.057 1.48%
2022-03-02 0 47.15 47.15 47.20 47.10 47.95 1,727,513 81,954,191 47.441 36.64 36.64 36.68 36.60 37.26 2,223,008 36.866 -1.77%
2022-03-01 0 48.00 47.95 48.00 47.85 48.40 1,578,839 75,871,864 48.055 37.30 37.26 37.30 37.18 37.61 2,031,690 37.344 -1.03%
2022-02-28 0 48.50 48.45 48.50 48.25 49.45 3,793,122 184,081,421 48.530 37.69 37.65 37.69 37.50 38.43 4,881,086 37.713 -1.92%
2022-02-25 0 49.45 49.30 49.45 48.25 49.50 2,305,189 113,278,961 49.141 38.43 38.31 38.43 37.50 38.47 2,966,376 38.188 1.96%
2022-02-24 0 48.50 48.30 48.50 47.90 48.85 2,423,426 117,000,810 48.279 37.69 37.53 37.69 37.22 37.96 3,118,526 37.518 -0.72%
2022-02-23 0 48.85 48.85 48.90 48.60 49.20 1,038,656 50,739,003 48.851 37.96 37.96 38.00 37.77 38.23 1,336,569 37.962 -0.61%
2022-02-22 0 49.15 49.15 49.20 48.90 50.20 1,322,628 64,991,337 49.138 38.19 38.19 38.23 38.00 39.01 1,701,991 38.185 -2.09%
2022-02-21 0 50.20 50.15 50.20 49.80 50.90 1,294,535 64,834,136 50.083 39.01 38.97 39.01 38.70 39.55 1,665,841 38.920 -1.38%
2022-02-18 0 50.90 50.85 50.90 50.15 50.90 1,048,432 53,051,393 50.601 39.55 39.52 39.55 38.97 39.55 1,349,149 39.322 0.10%
2022-02-17 0 50.85 50.70 50.85 50.15 50.90 1,290,588 65,374,790 50.655 39.52 39.40 39.52 38.97 39.55 1,660,762 39.364 0.89%
2022-02-16 0 50.40 50.35 50.40 50.00 51.05 1,079,122 54,444,239 50.452 39.17 39.13 39.17 38.86 39.67 1,388,642 39.207 -0.30%
2022-02-15 0 50.55 50.50 50.55 50.20 51.20 1,503,793 75,927,461 50.491 39.28 39.24 39.28 39.01 39.79 1,935,119 39.237 -0.79%
2022-02-14 0 50.95 50.90 50.95 50.35 51.20 2,057,757 104,240,385 50.657 39.59 39.55 39.59 39.13 39.79 2,647,974 39.366 -0.10%
2022-02-11 0 51.00 51.00 51.05 50.10 51.00 2,659,330 134,890,694 50.724 39.63 39.63 39.67 38.93 39.63 3,422,094 39.418 1.80%
2022-02-10 0 50.10 50.00 50.10 49.50 50.10 1,816,563 90,634,053 49.893 38.93 38.86 38.93 38.47 38.93 2,337,600 38.772 0.80%
2022-02-09 0 49.70 49.50 49.70 49.15 49.70 1,578,407 78,236,806 49.567 38.62 38.47 38.62 38.19 38.62 2,031,134 38.519 1.33%
2022-02-08 0 49.05 48.95 49.05 48.30 49.10 1,174,805 57,436,775 48.890 38.12 38.04 38.12 37.53 38.16 1,511,769 37.993 1.13%
2022-02-07 0 48.50 48.50 48.55 48.30 48.75 918,075 44,517,698 48.490 37.69 37.69 37.73 37.53 37.88 1,181,402 37.682 -0.31%
2022-02-04 0 48.65 48.60 48.65 47.80 48.75 2,504,450 121,257,123 48.417 37.81 37.77 37.81 37.15 37.88 3,222,790 37.625 1.35%
2022-01-31 0 48.00 47.95 48.00 48.00 48.55 1,427,941 68,726,985 48.130 37.30 37.26 37.30 37.30 37.73 1,837,511 37.402 -0.52%
2022-01-28 0 48.25 48.25 48.30 48.10 49.15 2,079,572 100,809,091 48.476 37.50 37.50 37.53 37.38 38.19 2,676,046 37.671 -1.13%
2022-01-27 0 48.80 48.60 48.80 48.30 49.00 1,253,790 61,108,227 48.739 37.92 37.77 37.92 37.53 38.08 1,613,409 37.875 0.10%
2022-01-26 0 48.75 48.65 48.75 48.25 48.90 728,865 35,455,710 48.645 37.88 37.81 37.88 37.50 38.00 937,922 37.802 0.31%
2022-01-25 0 48.60 48.55 48.60 48.20 49.20 1,344,146 65,201,386 48.508 37.77 37.73 37.77 37.46 38.23 1,729,681 37.696 -1.72%
2022-01-24 0 49.45 49.40 49.45 48.80 49.45 1,340,534 65,865,029 49.133 38.43 38.39 38.43 37.92 38.43 1,725,033 38.182 0.82%
2022-01-21 0 49.05 49.05 49.15 48.80 49.40 1,105,250 54,183,363 49.024 38.12 38.12 38.19 37.92 38.39 1,422,264 38.097 -0.20%
2022-01-20 0 49.15 49.15 49.20 48.85 49.25 887,932 43,609,618 49.114 38.19 38.19 38.23 37.96 38.27 1,142,614 38.167 0.31%
2022-01-19 0 49.00 49.00 49.05 48.55 49.00 830,844 40,612,829 48.881 38.08 38.08 38.12 37.73 38.08 1,069,151 37.986 0.00%
2022-01-18 0 49.00 48.95 49.00 48.40 49.00 556,575 27,180,237 48.835 38.08 38.04 38.08 37.61 38.08 716,215 37.950 0.00%
2022-01-17 0 49.00 48.95 49.00 48.55 49.00 492,681 24,053,378 48.821 38.08 38.04 38.08 37.73 38.08 633,994 37.939 0.00%
2022-01-14 0 49.00 48.90 49.00 48.75 49.35 1,026,303 50,208,038 48.921 38.08 38.00 38.08 37.88 38.35 1,320,673 38.017 0.41%
2022-01-13 0 48.80 48.75 48.80 48.40 48.85 587,048 28,582,644 48.689 37.92 37.88 37.92 37.61 37.96 755,428 37.836 0.51%
2022-01-12 0 48.55 48.45 48.55 48.15 48.80 1,324,774 64,093,170 48.380 37.73 37.65 37.73 37.42 37.92 1,704,753 37.597 0.41%
2022-01-11 0 48.35 48.35 48.40 48.20 49.00 1,742,366 84,311,409 48.389 37.57 37.57 37.61 37.46 38.08 2,242,121 37.603 -1.02%
2022-01-10 0 48.85 48.80 48.85 48.60 49.20 514,087 25,131,086 48.885 37.96 37.92 37.96 37.77 38.23 661,540 37.989 -0.10%
2022-01-07 0 48.90 48.80 48.90 48.40 49.15 886,869 43,298,837 48.822 38.00 37.92 38.00 37.61 38.19 1,141,246 37.940 0.00%
2022-01-06 0 48.90 48.85 48.90 47.80 49.20 991,632 48,287,026 48.695 38.00 37.96 38.00 37.15 38.23 1,276,057 37.841 -0.20%
2022-01-05 0 49.00 49.00 49.05 48.80 49.55 1,418,488 69,567,530 49.043 38.08 38.08 38.12 37.92 38.51 1,825,347 38.112 0.10%
2022-01-04 0 48.95 48.90 48.95 48.85 49.85 1,081,047 53,177,877 49.191 38.04 38.00 38.04 37.96 38.74 1,391,119 38.227 -1.21%
2022-01-03 0 49.55 49.45 49.55 49.20 49.95 638,242 31,633,299 49.563 38.51 38.43 38.51 38.23 38.82 821,306 38.516 -0.20%
2021-12-31 0 49.65 49.25 49.65 48.70 49.65 1,313,120 64,897,911 49.423 38.58 38.27 38.58 37.85 38.58 1,689,756 38.407 0.30%
2021-12-30 0 49.50 49.40 49.50 49.10 49.60 1,245,498 61,635,217 49.486 38.47 38.39 38.47 38.16 38.54 1,602,739 38.456 0.81%
2021-12-29 0 49.10 49.00 49.10 48.85 49.30 412,609 20,224,679 49.017 38.16 38.08 38.16 37.96 38.31 530,956 38.091 -0.10%
2021-12-28 0 49.15 49.10 49.15 48.30 49.35 1,512,556 74,187,757 49.048 38.19 38.16 38.19 37.53 38.35 1,946,396 38.115 1.55%
2021-12-24 0 48.40 48.25 48.40 47.80 48.45 1,058,937 51,045,144 48.204 37.61 37.50 37.61 37.15 37.65 1,362,667 37.460 1.26%
2021-12-23 0 47.80 47.75 47.80 46.85 47.80 1,010,986 48,009,631 47.488 37.15 37.11 37.15 36.41 37.15 1,300,963 36.903 0.74%
2021-12-22 0 47.45 47.35 47.45 47.00 47.50 944,024 44,609,089 47.254 36.87 36.80 36.87 36.52 36.91 1,214,794 36.722 0.42%
2021-12-21 0 47.25 47.20 47.25 47.15 47.80 902,740 42,885,906 47.506 36.72 36.68 36.72 36.64 37.15 1,161,669 36.917 -0.11%
2021-12-20 0 47.30 47.25 47.30 46.80 47.40 1,260,751 59,507,190 47.200 36.76 36.72 36.76 36.37 36.83 1,622,367 36.679 0.11%
2021-12-17 0 47.25 47.20 47.25 47.05 47.50 1,319,559 62,391,335 47.282 36.72 36.68 36.72 36.56 36.91 1,698,042 36.743 0.32%
2021-12-16 0 47.10 47.05 47.10 46.60 47.45 620,541 29,200,095 47.056 36.60 36.56 36.60 36.21 36.87 798,528 36.567 0.00%
2021-12-15 0 47.10 47.05 47.10 46.55 47.60 1,640,602 77,510,742 47.245 36.60 36.56 36.60 36.17 36.99 2,111,169 36.715 0.64%
2021-12-14 0 46.80 46.70 46.80 45.80 46.80 1,487,809 69,350,288 46.612 36.37 36.29 36.37 35.59 36.37 1,914,551 36.223 1.41%
2021-12-13 0 46.15 46.10 46.15 46.00 46.50 1,670,788 77,175,240 46.191 35.86 35.82 35.86 35.75 36.14 2,150,013 35.895 0.00%
2021-12-10 0 46.15 46.05 46.15 45.70 46.20 633,753 29,217,677 46.103 35.86 35.79 35.86 35.51 35.90 815,530 35.827 0.98%
2021-12-09 0 45.70 45.70 45.80 45.55 46.25 695,284 31,844,973 45.801 35.51 35.51 35.59 35.40 35.94 894,709 35.593 -0.44%
2021-12-08 0 45.90 45.75 45.90 45.20 45.90 1,808,093 82,479,599 45.617 35.67 35.55 35.67 35.13 35.67 2,326,700 35.449 0.11%
2021-12-07 0 45.85 45.80 45.90 44.75 46.15 1,964,325 89,347,583 45.485 35.63 35.59 35.67 34.78 35.86 2,527,744 35.347 -0.11%
2021-12-06 0 45.90 45.85 45.90 44.60 45.95 2,166,992 98,614,194 45.507 35.67 35.63 35.67 34.66 35.71 2,788,541 35.364 1.44%
2021-12-03 0 45.25 45.20 45.25 44.45 45.40 1,698,997 76,653,664 45.117 35.16 35.13 35.16 34.54 35.28 2,186,313 35.061 0.67%
2021-12-02 0 44.95 44.90 44.95 44.15 44.95 1,711,877 76,453,293 44.661 34.93 34.89 34.93 34.31 34.93 2,202,887 34.706 0.33%
2021-12-01 0 44.80 44.80 44.85 44.20 45.00 1,549,128 69,228,585 44.689 34.81 34.81 34.85 34.35 34.97 1,993,457 34.728 -0.78%
2021-11-30 0 45.15 45.10 45.15 44.50 46.65 4,165,316 188,002,587 45.135 35.09 35.05 35.09 34.58 36.25 5,360,035 35.075 -2.90%
2021-11-29 0 46.50 46.45 46.50 46.00 47.00 1,150,219 53,403,967 46.429 36.14 36.10 36.14 35.75 36.52 1,480,131 36.081 0.32%
2021-11-26 0 46.35 46.30 46.35 46.10 48.00 2,375,136 111,328,923 46.873 36.02 35.98 36.02 35.82 37.30 3,056,386 36.425 -3.44%
2021-11-25 0 48.00 47.80 48.00 47.30 48.00 2,640,124 126,143,030 47.779 37.30 37.15 37.30 36.76 37.30 3,397,379 37.130 1.05%
2021-11-24 0 47.50 47.45 47.50 46.55 47.50 2,152,392 101,762,531 47.279 36.91 36.87 36.91 36.17 36.91 2,769,753 36.741 2.04%
2021-11-23 0 46.55 46.50 46.55 46.30 46.95 606,687 28,300,916 46.648 36.17 36.14 36.17 35.98 36.49 780,700 36.251 -0.32%
2021-11-22 0 46.70 46.60 46.70 46.10 46.80 1,169,374 54,343,342 46.472 36.29 36.21 36.29 35.82 36.37 1,504,780 36.114 0.43%
2021-11-19 0 46.50 46.50 46.55 46.10 46.70 730,916 33,984,286 46.495 36.14 36.14 36.17 35.82 36.29 940,561 36.132 -0.21%
2021-11-18 0 46.60 46.45 46.60 46.00 46.70 1,129,027 52,443,015 46.450 36.21 36.10 36.21 35.75 36.29 1,452,861 36.096 1.19%
2021-11-17 0 46.05 45.95 46.05 45.50 46.15 1,116,716 51,318,795 45.955 35.79 35.71 35.79 35.36 35.86 1,437,019 35.712 0.22%
2021-11-16 0 45.95 45.95 46.00 45.90 46.65 1,119,760 51,669,713 46.144 35.71 35.71 35.75 35.67 36.25 1,440,936 35.858 -0.86%
2021-11-15 0 46.35 46.25 46.35 46.00 46.70 964,777 44,598,225 46.226 36.02 35.94 36.02 35.75 36.29 1,241,500 35.923 0.22%
2021-11-12 0 46.25 46.20 46.25 46.10 46.60 1,064,500 49,208,075 46.226 35.94 35.90 35.94 35.82 36.21 1,369,826 35.923 0.22%
2021-11-11 0 46.15 46.15 46.20 45.60 46.50 1,460,275 67,315,683 46.098 35.86 35.86 35.90 35.44 36.14 1,879,119 35.823 0.00%
2021-11-10 0 46.15 46.15 46.20 45.30 46.90 1,897,407 87,367,632 46.046 35.86 35.86 35.90 35.20 36.45 2,441,632 35.782 -1.28%
2021-11-09 0 46.75 46.65 46.75 46.55 46.85 1,053,238 49,179,227 46.693 36.33 36.25 36.33 36.17 36.41 1,355,334 36.286 0.11%
2021-11-08 0 46.70 46.65 46.70 46.30 47.15 1,392,012 65,150,806 46.803 36.29 36.25 36.29 35.98 36.64 1,791,277 36.371 0.65%
2021-11-05 0 46.40 46.30 46.40 45.80 46.65 1,127,961 52,257,694 46.329 36.06 35.98 36.06 35.59 36.25 1,451,489 36.003 0.43%
2021-11-04 0 46.20 46.10 46.20 45.80 46.50 1,060,056 48,853,025 46.085 35.90 35.82 35.90 35.59 36.14 1,364,107 35.813 -0.32%
2021-11-03 0 46.35 46.30 46.35 46.15 46.60 768,458 35,596,170 46.322 36.02 35.98 36.02 35.86 36.21 988,871 35.997 -0.96%
2021-11-02 0 46.80 46.70 46.80 46.25 47.00 1,729,669 80,682,573 46.646 36.37 36.29 36.37 35.94 36.52 2,225,782 36.249 1.19%
2021-11-01 0 46.25 46.10 46.30 45.90 47.10 1,167,028 54,157,076 46.406 35.94 35.82 35.98 35.67 36.60 1,501,761 36.062 -1.39%
2021-10-29 0 46.90 46.75 46.90 45.60 46.95 2,606,087 121,642,074 46.676 36.45 36.33 36.45 35.44 36.49 3,353,579 36.272 1.85%
2021-10-28 0 46.05 45.95 46.05 45.30 46.30 1,994,042 91,658,272 45.966 35.79 35.71 35.79 35.20 35.98 2,565,984 35.721 0.99%
2021-10-27 0 45.60 45.50 45.60 44.65 45.65 1,407,838 63,931,293 45.411 35.44 35.36 35.44 34.70 35.47 1,811,642 35.289 1.56%
2021-10-26 0 44.90 44.85 44.90 44.65 45.30 1,572,020 70,618,070 44.922 34.89 34.85 34.89 34.70 35.20 2,022,915 34.909 0.22%
2021-10-25 0 44.80 44.75 44.80 44.60 45.10 538,655 24,126,980 44.791 34.81 34.78 34.81 34.66 35.05 693,155 34.807 -1.10%
2021-10-22 0 45.30 45.30 45.35 45.00 45.70 1,286,875 58,230,718 45.250 35.20 35.20 35.24 34.97 35.51 1,655,984 35.164 0.11%
2021-10-21 0 45.25 45.10 45.25 44.00 45.25 2,039,131 91,647,074 44.944 35.16 35.05 35.16 34.19 35.16 2,624,006 34.926 2.84%
2021-10-20 0 44.00 43.85 44.00 43.65 44.00 1,863,040 81,731,602 43.870 34.19 34.08 34.19 33.92 34.19 2,397,407 34.092 0.57%
2021-10-19 0 43.75 43.65 43.75 43.45 44.70 1,761,967 77,301,897 43.872 34.00 33.92 34.00 33.77 34.74 2,267,344 34.094 0.81%
2021-10-18 0 43.40 43.35 43.40 43.15 43.65 1,472,593 63,887,340 43.384 33.73 33.69 33.73 33.53 33.92 1,894,970 33.714 0.23%
2021-10-15 0 43.30 43.15 43.30 42.30 43.40 1,674,337 72,146,646 43.090 33.65 33.53 33.65 32.87 33.73 2,154,580 33.485 0.70%
2021-10-12 0 43.00 42.90 43.00 42.80 43.20 1,029,361 44,259,185 42.997 33.42 33.34 33.42 33.26 33.57 1,324,608 33.413 0.23%
2021-10-11 0 42.90 42.90 43.00 42.90 43.40 772,108 33,226,314 43.033 33.34 33.34 33.42 33.34 33.73 993,568 33.441 -0.92%
2021-10-08 0 43.30 43.20 43.30 42.85 43.35 751,884 32,456,655 43.167 33.65 33.57 33.65 33.30 33.69 967,544 33.545 0.00%
2021-10-07 0 43.30 43.30 43.40 43.10 43.80 1,548,114 67,080,860 43.331 33.65 33.65 33.73 33.49 34.04 1,992,153 33.673 0.58%
2021-10-06 0 43.05 43.05 43.10 42.80 44.00 1,449,614 62,390,124 43.039 33.45 33.45 33.49 33.26 34.19 1,865,400 33.446 -1.94%
2021-10-05 0 43.90 43.85 43.90 43.40 44.30 1,277,221 56,080,931 43.909 34.11 34.08 34.11 33.73 34.43 1,643,561 34.122 0.92%
2021-10-04 0 43.50 43.35 43.50 42.95 43.50 1,266,596 54,772,535 43.244 33.80 33.69 33.80 33.38 33.80 1,629,888 33.605 0.00%
2021-09-30 0 43.50 43.45 43.50 43.10 44.00 1,799,469 78,100,568 43.402 33.80 33.77 33.80 33.49 34.19 2,315,603 33.728 -1.14%
2021-09-29 0 44.00 43.95 44.00 42.90 44.15 1,590,227 69,552,035 43.737 34.19 34.15 34.19 33.34 34.31 2,046,345 33.988 2.21%
2021-09-28 0 43.05 43.05 43.10 42.90 43.30 1,699,193 73,182,036 43.069 33.45 33.45 33.49 33.34 33.65 2,186,565 33.469 -0.23%
2021-09-27 0 43.15 43.15 43.30 43.10 43.75 689,389 29,843,960 43.290 33.53 33.53 33.65 33.49 34.00 887,123 33.641 -0.12%
2021-09-24 0 43.20 43.10 43.20 43.00 44.30 1,195,869 51,976,380 43.463 33.57 33.49 33.57 33.42 34.43 1,538,875 33.776 -1.71%
2021-09-23 0 43.95 43.85 43.95 43.20 44.00 1,113,252 48,660,830 43.711 34.15 34.08 34.15 33.57 34.19 1,432,561 33.968 1.74%
2021-09-21 0 43.20 43.20 43.30 42.80 43.65 1,263,099 54,672,247 43.284 33.57 33.57 33.65 33.26 33.92 1,625,388 33.636 0.93%
2021-09-20 0 42.80 42.80 42.85 42.75 43.80 1,322,368 56,815,749 42.965 33.26 33.26 33.30 33.22 34.04 1,701,657 33.388 -1.72%
2021-09-17 0 43.55 43.50 43.55 43.30 44.35 2,108,131 91,934,981 43.610 33.84 33.80 33.84 33.65 34.46 2,712,797 33.889 -1.91%
2021-09-16 0 44.40 44.35 44.40 43.70 44.45 1,377,237 60,708,041 44.080 34.50 34.46 34.50 33.96 34.54 1,772,264 34.255 1.14%
2021-09-15 0 43.90 43.90 43.95 43.65 44.10 842,350 36,954,017 43.870 34.11 34.11 34.15 33.92 34.27 1,083,957 34.092 0.11%
2021-09-14 0 43.85 43.85 43.95 43.85 44.20 638,852 28,087,738 43.966 34.08 34.08 34.15 34.08 34.35 822,091 34.166 -0.45%
2021-09-13 0 44.05 44.00 44.05 43.70 44.40 1,096,551 48,363,890 44.105 34.23 34.19 34.23 33.96 34.50 1,411,070 34.275 -0.56%
2021-09-10 0 44.30 44.30 44.35 43.85 44.40 461,586 20,383,168 44.159 34.43 34.43 34.46 34.08 34.50 593,981 34.316 0.91%
2021-09-09 0 43.90 43.90 44.00 43.90 44.45 849,447 37,415,133 44.046 34.11 34.11 34.19 34.11 34.54 1,093,090 34.229 -0.57%
2021-09-08 0 44.15 44.15 44.20 44.00 44.50 1,142,025 50,418,955 44.149 34.31 34.31 34.35 34.19 34.58 1,469,587 34.308 0.00%
2021-09-07 0 44.15 44.15 44.20 43.90 45.50 3,277,150 145,648,675 44.444 34.31 34.31 34.35 34.11 35.36 4,217,120 34.537 -2.65%
2021-09-06 0 45.35 45.35 45.40 45.30 46.25 1,344,220 61,457,824 45.720 35.24 35.24 35.28 35.20 35.94 1,729,777 35.529 -0.98%
2021-09-03 0 45.80 45.80 45.95 45.80 46.40 1,565,139 71,919,402 45.951 35.59 35.59 35.71 35.59 36.06 2,014,061 35.709 -1.10%
2021-09-02 0 47.00 47.00 47.05 46.95 47.35 958,940 45,138,562 47.071 35.99 35.99 36.03 35.95 36.26 1,252,374 36.042 0.11%
2021-09-01 0 46.95 46.90 46.95 46.80 47.25 1,963,622 92,329,015 47.020 35.95 35.91 35.95 35.83 36.18 2,564,488 36.003 -0.63%
2021-08-31 0 47.25 47.00 47.25 46.60 47.30 2,098,581 98,925,792 47.139 36.18 35.99 36.18 35.68 36.22 2,740,744 36.095 0.64%
2021-08-30 0 46.95 46.90 46.95 46.70 47.30 773,228 36,363,350 47.028 35.95 35.91 35.95 35.76 36.22 1,009,835 36.009 0.32%
2021-08-27 0 46.80 46.80 46.85 46.80 47.50 478,539 22,479,247 46.975 35.83 35.83 35.87 35.83 36.37 624,971 35.968 -0.74%
2021-08-26 0 47.15 47.00 47.15 46.70 47.20 550,353 25,872,044 47.010 36.10 35.99 36.10 35.76 36.14 718,760 35.995 0.64%
2021-08-25 0 46.85 46.80 46.85 46.70 47.00 768,157 35,946,364 46.796 35.87 35.83 35.87 35.76 35.99 1,003,212 35.831 -0.32%
2021-08-24 0 47.00 46.95 47.00 46.90 47.40 776,523 36,519,464 47.029 35.99 35.95 35.99 35.91 36.29 1,014,138 36.010 -0.84%
2021-08-23 0 47.40 47.30 47.40 46.95 47.70 920,545 43,611,930 47.376 36.29 36.22 36.29 35.95 36.52 1,202,231 36.276 0.96%
2021-08-20 0 46.95 46.90 46.95 46.90 47.60 836,267 39,330,466 47.031 35.95 35.91 35.95 35.91 36.45 1,092,164 36.012 -0.11%
2021-08-19 0 47.00 47.00 47.10 46.95 47.75 678,175 31,929,111 47.081 35.99 35.99 36.06 35.95 36.56 885,696 36.050 -0.95%
2021-08-18 0 47.45 47.40 47.45 46.80 47.70 516,183 24,460,940 47.388 36.33 36.29 36.33 35.83 36.52 674,134 36.285 1.06%
2021-08-17 0 46.95 46.95 47.00 46.95 47.90 1,261,956 59,507,009 47.155 35.95 35.95 35.99 35.95 36.68 1,648,113 36.106 -1.16%
2021-08-16 0 47.50 47.50 47.55 47.15 47.95 1,055,848 50,197,894 47.543 36.37 36.37 36.41 36.10 36.72 1,378,936 36.403 1.06%
2021-08-13 0 47.00 46.90 47.00 46.80 47.50 676,284 31,823,421 47.056 35.99 35.91 35.99 35.83 36.37 883,226 36.031 -0.84%
2021-08-12 0 47.40 47.35 47.45 46.70 47.60 589,486 27,850,477 47.245 36.29 36.26 36.33 35.76 36.45 769,868 36.176 1.28%
2021-08-11 0 46.80 46.75 46.80 46.50 47.10 1,302,252 60,819,069 46.703 35.83 35.80 35.83 35.60 36.06 1,700,739 35.760 0.00%
2021-08-10 0 46.80 46.80 46.85 46.75 47.65 1,017,490 47,694,634 46.875 35.83 35.83 35.87 35.80 36.49 1,328,841 35.892 -1.47%
2021-08-09 0 47.50 47.45 47.50 47.45 48.35 561,133 26,748,777 47.669 36.37 36.33 36.37 36.33 37.02 732,839 36.500 0.00%
2021-08-06 0 47.50 47.50 47.55 47.05 47.80 793,010 37,663,081 47.494 36.37 36.37 36.41 36.03 36.60 1,035,670 36.366 -0.21%
2021-08-05 0 47.60 47.50 47.60 47.05 47.75 942,428 44,701,914 47.433 36.45 36.37 36.45 36.03 36.56 1,230,810 36.319 0.00%
2021-08-04 0 47.60 47.45 47.60 47.25 47.70 699,395 33,211,235 47.486 36.45 36.33 36.45 36.18 36.52 913,409 36.360 0.85%
2021-08-03 0 47.20 47.10 47.20 46.70 47.20 505,332 23,749,152 46.997 36.14 36.06 36.14 35.76 36.14 659,963 35.986 0.11%
2021-08-02 0 47.15 47.10 47.15 46.75 47.45 515,232 24,261,112 47.088 36.10 36.06 36.10 35.80 36.33 672,892 36.055 0.43%
2021-07-30 0 46.95 46.95 47.00 46.10 47.65 1,822,189 85,762,656 47.066 35.95 35.95 35.99 35.30 36.49 2,379,776 36.038 0.00%
2021-07-29 0 46.95 46.90 46.95 46.40 47.30 984,347 46,162,348 46.896 35.95 35.91 35.95 35.53 36.22 1,285,556 35.908 0.11%
2021-07-28 0 46.90 46.80 46.90 46.70 47.80 1,503,529 70,737,278 47.047 35.91 35.83 35.91 35.76 36.60 1,963,607 36.024 -0.53%
2021-07-27 0 47.15 47.15 47.20 46.65 48.50 2,408,912 114,736,471 47.630 36.10 36.10 36.14 35.72 37.14 3,146,036 36.470 0.43%
2021-07-26 0 46.95 46.85 46.95 46.10 47.40 2,182,299 102,234,197 46.847 35.95 35.87 35.95 35.30 36.29 2,850,080 35.871 0.75%
2021-07-23 0 46.60 46.50 46.60 46.35 46.85 655,416 30,509,719 46.550 35.68 35.60 35.68 35.49 35.87 855,972 35.643 0.43%
2021-07-22 0 46.40 46.35 46.40 45.90 46.80 1,444,020 66,964,991 46.374 35.53 35.49 35.53 35.15 35.83 1,885,888 35.508 1.42%
2021-07-21 0 45.75 45.75 45.85 45.30 46.00 514,670 23,524,505 45.708 35.03 35.03 35.11 34.69 35.22 672,158 34.998 0.11%
2021-07-20 0 45.70 45.70 45.80 45.50 46.25 840,870 38,563,933 45.862 34.99 34.99 35.07 34.84 35.41 1,098,175 35.116 -0.44%
2021-07-19 0 45.90 45.90 46.00 45.55 46.50 1,331,946 61,092,245 45.867 35.15 35.15 35.22 34.88 35.60 1,739,520 35.120 -0.86%
2021-07-16 0 46.30 46.30 46.55 46.30 47.25 1,330,739 61,802,758 46.442 35.45 35.45 35.64 35.45 36.18 1,737,943 35.561 -1.80%
2021-07-15 0 47.15 47.10 47.15 46.45 47.35 977,162 45,991,315 47.066 36.10 36.06 36.10 35.57 36.26 1,276,172 36.038 1.73%
2021-07-14 0 46.35 46.25 46.35 46.00 46.90 905,448 41,911,863 46.289 35.49 35.41 35.49 35.22 35.91 1,182,514 35.443 -0.32%
2021-07-13 0 46.50 46.45 46.50 45.60 46.65 1,479,999 68,452,901 46.252 35.60 35.57 35.60 34.92 35.72 1,932,877 35.415 2.31%
2021-07-12 0 45.45 45.40 45.45 44.95 45.70 785,950 35,603,682 45.300 34.80 34.76 34.80 34.42 34.99 1,026,450 34.686 0.44%
2021-07-09 0 45.25 45.20 45.25 44.95 45.60 1,749,826 79,200,323 45.262 34.65 34.61 34.65 34.42 34.92 2,285,270 34.657 -0.98%
2021-07-08 0 45.70 45.65 45.70 45.50 46.50 1,629,985 74,653,122 45.800 34.99 34.95 34.99 34.84 35.60 2,128,758 35.069 -1.83%
2021-07-07 0 46.55 46.55 46.60 46.20 46.95 862,206 40,062,246 46.465 35.64 35.64 35.68 35.38 35.95 1,126,040 35.578 -0.53%
2021-07-06 0 46.80 46.70 46.80 46.50 47.20 871,770 40,814,211 46.818 35.83 35.76 35.83 35.60 36.14 1,138,530 35.848 -0.53%
2021-07-05 0 47.05 46.95 47.05 46.00 47.20 1,151,719 53,872,253 46.776 36.03 35.95 36.03 35.22 36.14 1,504,143 35.816 1.18%
2021-07-02 0 46.50 46.40 46.50 45.50 46.60 1,779,905 82,251,496 46.211 35.60 35.53 35.60 34.84 35.68 2,324,554 35.384 0.43%
2021-06-30 0 46.30 46.30 46.35 46.05 46.70 1,128,509 52,388,189 46.422 35.45 35.45 35.49 35.26 35.76 1,473,831 35.546 -0.22%
2021-06-29 0 46.40 46.40 46.45 46.40 47.40 2,010,795 93,859,833 46.678 35.53 35.53 35.57 35.53 36.29 2,626,096 35.741 -1.80%
2021-06-28 0 47.25 47.20 47.25 47.00 48.00 1,046,357 49,349,812 47.163 36.18 36.14 36.18 35.99 36.75 1,366,541 36.113 0.21%
2021-06-25 0 47.15 47.10 47.15 47.10 48.15 1,238,785 58,596,543 47.302 36.10 36.06 36.10 36.06 36.87 1,617,852 36.219 -0.53%
2021-06-24 0 47.40 47.40 47.45 47.15 47.90 1,584,683 75,164,191 47.432 36.29 36.29 36.33 36.10 36.68 2,069,594 36.318 -0.52%
2021-06-23 0 47.65 47.60 47.65 47.00 47.80 759,578 36,034,857 47.441 36.49 36.45 36.49 35.99 36.60 992,008 36.325 1.38%
2021-06-22 0 47.00 47.00 47.10 47.00 47.50 698,411 32,949,183 47.177 35.99 35.99 36.06 35.99 36.37 912,124 36.124 -0.42%
2021-06-21 0 47.20 47.10 47.20 46.90 47.80 1,180,180 55,696,481 47.193 36.14 36.06 36.14 35.91 36.60 1,541,314 36.136 -1.87%
2021-06-18 0 48.10 48.05 48.10 47.65 48.20 2,049,703 98,535,687 48.073 36.83 36.79 36.83 36.49 36.91 2,676,909 36.809 0.00%
2021-06-17 0 48.10 48.05 48.10 47.45 48.15 1,676,881 80,276,110 47.872 36.83 36.79 36.83 36.33 36.87 2,190,004 36.656 0.10%
2021-06-16 0 48.05 48.00 48.05 47.60 48.20 642,962 30,883,342 48.033 36.79 36.75 36.79 36.45 36.91 839,708 36.779 0.10%
2021-06-15 0 48.00 47.95 48.00 47.40 48.30 1,159,012 55,507,022 47.892 36.75 36.72 36.75 36.29 36.98 1,513,668 36.671 -0.21%
2021-06-11 0 48.10 48.10 48.15 47.80 48.45 1,138,842 54,774,511 48.097 36.83 36.83 36.87 36.60 37.10 1,487,326 36.828 0.10%
2021-06-10 0 48.05 47.95 48.05 47.85 48.30 880,186 42,321,147 48.082 36.79 36.72 36.79 36.64 36.98 1,149,522 36.816 0.31%
2021-06-09 0 47.90 47.85 47.90 47.65 48.25 639,692 30,610,315 47.852 36.68 36.64 36.68 36.49 36.94 835,437 36.640 0.10%
2021-06-08 0 47.85 47.80 47.85 47.60 48.40 2,438,975 116,721,055 47.857 36.64 36.60 36.64 36.45 37.06 3,185,298 36.644 -0.93%
2021-06-07 0 48.30 48.25 48.30 47.50 48.30 1,260,363 60,464,288 47.974 36.98 36.94 36.98 36.37 36.98 1,646,032 36.733 0.73%
2021-06-04 0 47.95 47.95 48.00 47.20 48.15 1,736,438 83,068,623 47.839 36.72 36.72 36.75 36.14 36.87 2,267,786 36.630 1.27%
2021-06-03 0 47.35 47.35 47.40 47.25 48.80 1,844,007 87,793,958 47.610 36.26 36.26 36.29 36.18 37.37 2,408,271 36.455 -2.57%
2021-06-02 0 48.60 48.55 48.60 48.30 49.10 1,159,675 56,276,277 48.528 37.21 37.17 37.21 36.98 37.60 1,514,534 37.157 -0.10%
2021-06-01 0 48.65 48.55 48.65 47.95 48.65 1,058,507 51,249,348 48.417 37.25 37.17 37.25 36.72 37.25 1,382,409 37.072 0.62%
2021-05-31 0 48.35 48.35 48.40 48.10 49.40 1,753,316 85,125,637 48.551 37.02 37.02 37.06 36.83 37.83 2,289,828 37.176 -2.13%
2021-05-28 0 49.40 49.35 49.40 48.80 49.50 2,044,971 100,737,540 49.261 37.83 37.79 37.83 37.37 37.90 2,670,729 37.719 1.54%
2021-05-27 0 48.65 48.40 48.65 47.80 48.80 2,991,806 145,249,881 48.549 37.25 37.06 37.25 36.60 37.37 3,907,295 37.174 1.67%
2021-05-26 0 47.85 47.75 47.85 47.45 47.85 1,351,640 64,484,364 47.708 36.64 36.56 36.64 36.33 36.64 1,765,240 36.530 1.27%
2021-05-25 0 47.25 47.15 47.25 47.00 47.55 1,116,761 52,759,566 47.243 36.18 36.10 36.18 35.99 36.41 1,458,488 36.174 0.32%
2021-05-24 0 47.10 47.10 47.20 46.95 47.40 851,342 40,164,819 47.178 36.06 36.06 36.14 35.95 36.29 1,111,852 36.124 0.53%
2021-05-21 0 46.85 46.80 46.85 46.80 47.90 1,391,757 65,390,118 46.984 35.87 35.83 35.87 35.83 36.68 1,817,633 35.975 -1.47%
2021-05-20 0 47.55 47.45 47.55 47.05 48.00 1,605,990 76,428,466 47.590 36.41 36.33 36.41 36.03 36.75 2,097,421 36.439 -0.52%
2021-05-18 0 47.80 47.75 47.80 47.00 48.35 1,070,286 51,174,925 47.814 36.60 36.56 36.60 35.99 37.02 1,397,792 36.611 1.70%
2021-05-17 0 47.00 46.95 47.00 46.25 47.70 2,081,266 97,466,787 46.831 35.99 35.95 35.99 35.41 36.52 2,718,131 35.858 -1.38%
2021-05-14 0 49.45 49.40 49.45 49.40 49.95 1,912,418 94,802,351 49.572 36.49 36.46 36.49 36.46 36.86 2,591,420 36.583 -0.50%
2021-05-13 0 49.70 49.55 49.70 49.30 50.15 2,559,968 127,373,651 49.756 36.68 36.57 36.68 36.38 37.01 3,468,882 36.719 0.91%
2021-05-12 0 49.25 49.20 49.25 48.60 49.30 1,248,922 61,212,847 49.013 36.35 36.31 36.35 35.87 36.38 1,692,350 36.170 0.82%
2021-05-11 0 48.85 48.80 48.85 48.70 50.15 1,803,169 88,541,083 49.103 36.05 36.01 36.05 35.94 37.01 2,443,382 36.237 -2.10%
2021-05-10 0 49.90 49.85 49.90 49.35 50.25 1,291,500 64,285,352 49.776 36.83 36.79 36.83 36.42 37.08 1,750,046 36.734 1.11%
2021-05-07 0 49.35 49.30 49.35 49.10 49.60 1,570,201 77,489,976 49.350 36.42 36.38 36.42 36.23 36.60 2,127,699 36.420 0.30%
2021-05-06 0 49.20 49.15 49.20 48.60 49.80 1,477,572 72,527,345 49.085 36.31 36.27 36.31 35.87 36.75 2,002,182 36.224 0.00%
2021-05-05 0 49.20 49.00 49.20 47.80 49.20 2,295,468 112,162,457 48.863 36.31 36.16 36.31 35.28 36.31 3,110,472 36.060 2.93%
2021-05-04 0 47.80 47.70 47.80 47.25 47.80 909,794 43,288,002 47.580 35.28 35.20 35.28 34.87 35.28 1,232,815 35.113 0.95%
2021-05-03 0 47.35 47.35 47.40 47.00 47.60 947,026 44,679,386 47.179 34.94 34.94 34.98 34.69 35.13 1,283,267 34.817 -0.53%
2021-04-30 0 47.60 47.50 47.60 47.10 47.60 1,301,912 61,817,348 47.482 35.13 35.05 35.13 34.76 35.13 1,764,155 35.041 -0.42%
2021-04-29 0 47.80 47.75 47.80 47.25 47.90 1,048,880 50,071,099 47.738 35.28 35.24 35.28 34.87 35.35 1,421,284 35.229 1.59%
2021-04-28 0 47.05 47.05 47.10 47.00 47.60 1,010,762 47,712,884 47.205 34.72 34.72 34.76 34.69 35.13 1,369,632 34.836 -0.42%
2021-04-27 0 47.25 47.20 47.25 47.10 47.75 390,408 18,476,058 47.325 34.87 34.83 34.87 34.76 35.24 529,022 34.925 -0.32%
2021-04-26 0 47.40 47.35 47.40 47.00 47.80 743,063 35,159,839 47.317 34.98 34.94 34.98 34.69 35.28 1,006,887 34.919 -0.84%
2021-04-23 0 47.80 47.70 47.80 47.35 47.85 782,169 37,251,060 47.625 35.28 35.20 35.28 34.94 35.31 1,059,877 35.147 0.31%
2021-04-22 0 47.65 47.60 47.65 47.50 48.30 746,041 35,631,885 47.761 35.16 35.13 35.16 35.05 35.64 1,010,922 35.247 -0.21%
2021-04-21 0 47.75 47.75 47.85 47.35 47.95 861,555 41,071,485 47.671 35.24 35.24 35.31 34.94 35.39 1,167,449 35.181 -0.31%
2021-04-20 0 47.90 47.85 47.90 47.50 48.00 776,592 37,207,426 47.911 35.35 35.31 35.35 35.05 35.42 1,052,320 35.358 0.42%
2021-04-19 0 47.70 47.70 47.75 47.15 48.15 1,198,477 57,274,297 47.789 35.20 35.20 35.24 34.80 35.53 1,623,995 35.268 1.27%
2021-04-16 0 47.10 47.10 47.20 46.85 47.55 968,173 45,654,627 47.155 34.76 34.76 34.83 34.57 35.09 1,311,922 34.800 0.00%
2021-04-15 0 47.10 47.05 47.10 47.05 47.85 1,002,071 47,330,373 47.233 34.76 34.72 34.76 34.72 35.31 1,357,855 34.857 -0.84%
2021-04-14 0 47.50 47.45 47.50 47.40 47.80 1,163,190 55,322,919 47.561 35.05 35.02 35.05 34.98 35.28 1,576,179 35.099 0.42%
2021-04-13 0 47.30 47.25 47.30 46.55 47.75 1,973,101 92,999,003 47.133 34.91 34.87 34.91 34.35 35.24 2,673,649 34.784 1.83%
2021-04-12 0 46.45 46.45 46.50 46.10 46.85 2,854,800 132,418,245 46.384 34.28 34.28 34.32 34.02 34.57 3,868,394 34.231 -0.21%
2021-04-09 0 46.55 46.50 46.55 46.30 46.70 783,749 36,422,774 46.472 34.35 34.32 34.35 34.17 34.46 1,062,018 34.296 0.22%
2021-04-08 0 46.45 46.40 46.45 46.15 46.70 1,484,136 68,880,136 46.411 34.28 34.24 34.28 34.06 34.46 2,011,077 34.250 0.65%
2021-04-07 0 46.15 46.10 46.15 46.00 46.85 1,214,350 56,181,766 46.265 34.06 34.02 34.06 33.95 34.57 1,645,504 34.143 -0.11%
2021-04-01 0 46.20 46.20 46.25 46.00 46.75 1,117,270 51,588,603 46.174 34.09 34.09 34.13 33.95 34.50 1,513,956 34.075 0.00%
2021-03-31 0 46.20 46.20 46.25 46.00 46.60 1,979,037 91,462,230 46.216 34.09 34.09 34.13 33.95 34.39 2,681,692 34.106 -1.28%
2021-03-30 0 46.80 46.75 46.80 46.20 46.95 1,082,971 50,604,247 46.727 34.54 34.50 34.54 34.09 34.65 1,467,479 34.484 0.54%
2021-03-29 0 46.55 46.50 46.55 46.05 46.95 1,309,904 61,059,156 46.613 34.35 34.32 34.35 33.98 34.65 1,774,984 34.400 1.09%
2021-03-26 0 46.05 46.00 46.05 45.80 46.90 1,933,064 89,144,673 46.116 33.98 33.95 33.98 33.80 34.61 2,619,396 34.033 0.66%
2021-03-25 0 45.75 45.75 45.90 45.05 46.00 2,116,140 96,669,538 45.682 33.76 33.76 33.87 33.25 33.95 2,867,473 33.712 0.66%
2021-03-24 0 45.45 45.45 45.50 45.30 46.05 1,945,191 88,547,459 45.521 33.54 33.54 33.58 33.43 33.98 2,635,829 33.594 -1.52%
2021-03-23 0 46.15 46.15 46.20 45.75 47.20 2,237,294 103,238,971 46.145 34.06 34.06 34.09 33.76 34.83 3,031,643 34.054 -0.54%
2021-03-22 0 46.40 46.35 46.40 45.85 46.55 2,395,663 110,504,399 46.127 34.24 34.21 34.24 33.84 34.35 3,246,241 34.041 1.75%
2021-03-19 0 45.60 45.45 45.60 45.15 46.80 5,100,939 232,681,418 45.615 33.65 33.54 33.65 33.32 34.54 6,912,022 33.663 -2.04%
2021-03-18 0 46.55 46.50 46.55 45.90 47.25 1,644,651 76,588,597 46.568 34.35 34.32 34.35 33.87 34.87 2,228,583 34.367 1.42%
2021-03-17 0 45.90 45.90 45.95 45.60 46.60 1,741,906 80,364,171 46.136 33.87 33.87 33.91 33.65 34.39 2,360,368 34.047 -0.11%
2021-03-16 0 45.95 45.95 46.00 45.60 46.50 1,232,744 56,622,748 45.932 33.91 33.91 33.95 33.65 34.32 1,670,429 33.897 -0.11%
2021-03-15 0 46.00 46.00 46.05 45.35 46.10 1,356,678 62,122,100 45.790 33.95 33.95 33.98 33.47 34.02 1,838,365 33.792 1.43%
2021-03-12 0 45.35 45.35 45.45 45.20 46.05 1,757,217 80,069,968 45.566 33.47 33.47 33.54 33.36 33.98 2,381,115 33.627 -0.77%
2021-03-11 0 45.70 45.65 45.70 45.30 46.50 1,516,104 69,368,126 45.754 33.73 33.69 33.73 33.43 34.32 2,054,395 33.766 0.11%
2021-03-10 0 45.65 45.65 45.70 45.45 46.20 2,860,954 130,783,558 45.713 33.69 33.69 33.73 33.54 34.09 3,876,733 33.736 -1.51%
2021-03-09 0 46.35 46.30 46.35 46.00 47.45 3,102,070 144,510,236 46.585 34.21 34.17 34.21 33.95 35.02 4,203,457 34.379 0.43%
2021-03-08 0 46.15 46.15 46.30 44.50 46.50 3,496,972 159,967,738 45.745 34.06 34.06 34.17 32.84 34.32 4,738,568 33.759 3.71%
2021-03-05 0 44.50 44.45 44.55 43.80 44.65 1,272,889 56,516,621 44.400 32.84 32.80 32.88 32.32 32.95 1,724,827 32.767 -0.45%
2021-03-04 0 44.70 44.70 44.75 44.05 44.90 1,829,891 81,532,953 44.556 32.99 32.99 33.02 32.51 33.14 2,479,592 32.882 0.22%
2021-03-03 0 44.60 44.55 44.60 44.00 44.95 1,876,580 83,634,625 44.568 32.91 32.88 32.91 32.47 33.17 2,542,858 32.890 1.13%
2021-03-02 0 44.10 44.00 44.10 43.50 44.80 2,747,897 120,793,728 43.959 32.54 32.47 32.54 32.10 33.06 3,723,535 32.441 -0.68%
2021-03-01 0 44.40 44.40 44.45 44.00 45.45 2,248,957 100,096,220 44.508 32.77 32.77 32.80 32.47 33.54 3,047,447 32.846 -1.22%
2021-02-26 0 44.95 44.95 45.00 44.70 45.90 3,504,287 158,453,565 45.217 33.17 33.17 33.21 32.99 33.87 4,748,481 33.369 -2.28%
2021-02-25 0 46.00 46.00 46.05 44.00 46.35 5,204,094 236,663,012 45.476 33.95 33.95 33.98 32.47 34.21 7,051,802 33.561 6.11%
2021-02-24 0 43.35 43.30 43.35 43.15 44.50 4,534,127 197,977,021 43.664 31.99 31.95 31.99 31.84 32.84 6,143,964 32.223 -0.12%
2021-02-23 0 43.40 43.35 43.40 42.85 43.75 1,833,040 79,348,324 43.288 32.03 31.99 32.03 31.62 32.29 2,483,859 31.946 1.52%
2021-02-22 0 42.75 42.65 42.75 42.65 43.45 1,924,846 82,662,438 42.945 31.55 31.47 31.55 31.47 32.07 2,608,261 31.693 -0.23%
2021-02-19 0 42.85 42.80 42.85 42.10 42.90 1,751,909 74,523,975 42.539 31.62 31.59 31.62 31.07 31.66 2,373,923 31.393 0.82%
2021-02-18 0 42.50 42.50 42.55 42.35 42.80 1,596,711 67,911,502 42.532 31.36 31.36 31.40 31.25 31.59 2,163,622 31.388 -1.05%
2021-02-17 0 42.95 42.95 43.00 42.50 43.20 1,989,172 85,274,263 42.869 31.70 31.70 31.73 31.36 31.88 2,695,426 31.637 -0.58%
2021-02-16 0 43.20 43.20 43.25 42.35 43.50 1,949,074 83,907,034 43.050 31.88 31.88 31.92 31.25 32.10 2,641,091 31.770 2.01%
2021-02-11 0 42.35 42.30 42.35 41.80 42.50 830,479 35,111,460 42.279 31.25 31.22 31.25 30.85 31.36 1,125,340 31.201 0.95%
2021-02-10 0 41.95 41.95 42.00 41.60 42.15 2,221,176 92,893,437 41.822 30.96 30.96 31.00 30.70 31.11 3,009,802 30.864 0.12%
2021-02-09 0 41.90 41.90 41.95 41.60 42.20 1,122,207 46,995,070 41.877 30.92 30.92 30.96 30.70 31.14 1,520,645 30.905 -0.12%
2021-02-08 0 41.95 41.90 41.95 41.65 42.20 932,512 39,049,890 41.876 30.96 30.92 30.96 30.74 31.14 1,263,599 30.904 0.24%
2021-02-05 0 41.85 41.75 41.85 41.30 41.95 1,013,254 42,195,248 41.643 30.88 30.81 30.88 30.48 30.96 1,373,009 30.732 -0.24%
2021-02-04 0 41.95 41.90 41.95 41.30 41.95 1,828,211 76,141,542 41.648 30.96 30.92 30.96 30.48 30.96 2,477,315 30.736 0.60%
2021-02-03 0 41.70 41.60 41.70 41.20 41.80 1,714,811 71,096,981 41.461 30.77 30.70 30.77 30.40 30.85 2,323,653 30.597 -0.24%
2021-02-02 0 41.80 41.65 41.80 41.30 42.30 1,304,992 54,347,325 41.646 30.85 30.74 30.85 30.48 31.22 1,768,328 30.734 0.60%
2021-02-01 0 41.55 41.45 41.55 41.15 41.75 1,506,645 62,482,154 41.471 30.66 30.59 30.66 30.37 30.81 2,041,578 30.605 0.48%
2021-01-29 0 41.35 41.30 41.35 41.10 42.45 3,367,030 139,538,975 41.443 30.52 30.48 30.52 30.33 31.33 4,562,491 30.584 -2.59%
2021-01-28 0 42.45 42.35 42.45 42.05 43.00 1,746,365 73,939,651 42.339 31.33 31.25 31.33 31.03 31.73 2,366,410 31.245 -1.05%
2021-01-27 0 42.90 42.85 42.90 42.20 43.40 1,789,388 76,585,562 42.800 31.66 31.62 31.66 31.14 32.03 2,424,708 31.585 0.23%
2021-01-26 0 42.80 42.75 42.80 42.40 43.25 1,423,790 60,841,878 42.732 31.59 31.55 31.59 31.29 31.92 1,929,305 31.536 0.35%
2021-01-25 0 42.65 42.50 42.65 42.30 43.40 1,389,154 59,187,778 42.607 31.47 31.36 31.47 31.22 32.03 1,882,372 31.443 -1.61%
2021-01-22 0 43.35 43.30 43.35 43.00 44.00 1,469,220 63,641,157 43.316 31.99 31.95 31.99 31.73 32.47 1,990,865 31.967 -1.48%
2021-01-21 0 44.00 43.95 44.00 42.95 44.00 2,549,632 111,515,430 43.738 32.47 32.43 32.47 31.70 32.47 3,454,876 32.278 2.21%
2021-01-20 0 43.05 42.95 43.05 42.40 43.15 1,739,681 74,491,605 42.819 31.77 31.70 31.77 31.29 31.84 2,357,353 31.600 0.47%
2021-01-19 0 42.85 42.85 42.90 42.15 43.00 1,844,046 78,750,911 42.706 31.62 31.62 31.66 31.11 31.73 2,498,773 31.516 1.18%
2021-01-18 0 42.35 42.25 42.35 42.05 43.00 1,037,197 43,862,648 42.290 31.25 31.18 31.25 31.03 31.73 1,405,453 31.209 -1.28%
2021-01-15 0 42.90 42.90 42.95 42.90 43.45 1,263,019 54,416,558 43.085 31.66 31.66 31.70 31.66 32.07 1,711,453 31.796 -0.35%
2021-01-14 0 43.05 43.00 43.05 42.65 43.50 1,326,082 56,922,246 42.925 31.77 31.73 31.77 31.47 32.10 1,796,906 31.678 -0.23%
2021-01-13 0 43.15 43.15 43.20 42.25 43.40 1,739,484 74,795,780 42.999 31.84 31.84 31.88 31.18 32.03 2,357,086 31.732 1.89%
2021-01-12 0 42.35 42.30 42.35 42.00 42.75 1,598,462 67,721,594 42.367 31.25 31.22 31.25 31.00 31.55 2,165,994 31.266 1.07%
2021-01-11 0 41.90 41.85 41.90 41.50 42.35 1,566,063 65,498,567 41.824 30.92 30.88 30.92 30.63 31.25 2,122,092 30.865 0.00%
2021-01-08 0 41.90 41.85 41.90 41.25 41.90 2,206,587 91,901,981 41.649 30.92 30.88 30.92 30.44 30.92 2,990,033 30.736 0.48%
2021-01-07 0 41.70 41.70 41.75 41.55 42.25 1,327,946 55,503,920 41.797 30.77 30.77 30.81 30.66 31.18 1,799,432 30.845 -1.88%
2021-01-06 0 42.50 42.50 42.55 42.10 42.80 1,119,065 47,440,821 42.393 31.36 31.36 31.40 31.07 31.59 1,516,388 31.285 -0.58%
2021-01-05 0 42.75 42.60 42.75 42.20 42.75 1,640,531 69,803,646 42.549 31.55 31.44 31.55 31.14 31.55 2,223,000 31.401 1.18%
2021-01-04 0 42.25 42.20 42.25 41.60 42.70 2,434,421 102,894,541 42.267 31.18 31.14 31.18 30.70 31.51 3,298,760 31.192 1.44%
2020-12-31 0 41.65 41.60 41.65 41.15 41.75 1,483,367 61,598,938 41.526 30.74 30.70 30.74 30.37 30.81 2,010,035 30.646 0.97%
2020-12-30 0 41.25 41.20 41.25 40.70 41.30 1,209,150 49,683,085 41.089 30.44 30.40 30.44 30.04 30.48 1,638,457 30.323 1.35%
2020-12-29 0 40.70 40.70 40.75 40.35 41.25 1,107,343 44,986,554 40.626 30.04 30.04 30.07 29.78 30.44 1,500,504 29.981 -1.33%
2020-12-28 0 41.25 41.20 41.25 39.90 41.50 2,283,454 93,715,486 41.041 30.44 30.40 30.44 29.45 30.63 3,094,192 30.288 3.38%
2020-12-24 0 39.90 39.85 39.90 39.80 40.10 840,823 33,611,423 39.974 29.45 29.41 29.45 29.37 29.59 1,139,356 29.500 -0.13%
2020-12-23 0 39.95 39.90 39.95 39.20 40.15 1,147,116 45,512,508 39.676 29.48 29.45 29.48 28.93 29.63 1,554,398 29.280 1.40%
2020-12-22 0 39.40 39.35 39.40 39.15 39.90 2,194,769 86,412,675 39.372 29.08 29.04 29.08 28.89 29.45 2,974,020 29.056 -0.38%
2020-12-21 0 39.55 39.50 39.55 39.40 39.80 1,536,210 60,697,758 39.511 29.19 29.15 29.19 29.08 29.37 2,081,640 29.159 -1.37%
2020-12-18 0 40.10 39.95 40.10 39.45 40.10 1,814,598 72,510,674 39.960 29.59 29.48 29.59 29.11 29.59 2,458,869 29.489 1.13%
2020-12-17 0 39.65 39.60 39.65 39.40 39.80 1,083,337 42,845,404 39.549 29.26 29.22 29.26 29.08 29.37 1,467,975 29.187 0.38%
2020-12-16 0 39.50 39.45 39.50 39.45 40.00 875,029 34,709,627 39.667 29.15 29.11 29.15 29.11 29.52 1,185,707 29.273 0.00%
2020-12-15 0 39.50 39.45 39.50 39.20 39.80 1,483,870 58,557,199 39.462 29.15 29.11 29.15 28.93 29.37 2,010,717 29.123 -0.75%
2020-12-14 0 39.80 39.80 39.85 39.80 40.30 974,354 38,909,937 39.934 29.37 29.37 29.41 29.37 29.74 1,320,297 29.471 -0.38%
2020-12-11 0 39.95 39.95 40.00 39.70 40.25 1,001,009 40,061,350 40.021 29.48 29.48 29.52 29.30 29.70 1,356,416 29.535 -0.12%
2020-12-10 0 40.00 39.90 40.00 39.30 40.00 1,098,784 43,650,167 39.726 29.52 29.45 29.52 29.00 29.52 1,488,906 29.317 1.14%
2020-12-09 0 39.55 39.50 39.55 39.40 39.80 1,162,593 45,985,547 39.554 29.19 29.15 29.19 29.08 29.37 1,575,370 29.190 -0.50%
2020-12-08 0 39.75 39.70 39.75 39.30 39.80 1,098,889 43,554,149 39.635 29.33 29.30 29.33 29.00 29.37 1,489,048 29.250 0.63%
2020-12-07 0 39.50 39.50 39.55 39.25 40.25 1,299,787 51,372,015 39.523 29.15 29.15 29.19 28.97 29.70 1,761,275 29.168 -1.74%
2020-12-04 0 40.20 40.20 40.25 40.20 40.50 2,072,063 83,427,789 40.263 29.67 29.67 29.70 29.67 29.89 2,807,747 29.713 -0.50%
2020-12-03 0 40.40 40.40 40.45 40.05 40.75 1,473,405 59,564,638 40.427 29.81 29.81 29.85 29.56 30.07 1,996,536 29.834 0.00%
2020-12-02 0 40.40 40.40 40.45 39.50 40.45 1,536,526 61,722,192 40.170 29.81 29.81 29.85 29.15 29.85 2,082,068 29.645 2.67%
2020-12-01 0 39.35 39.30 39.35 39.20 40.00 1,256,393 49,767,734 39.612 29.04 29.00 29.04 28.93 29.52 1,702,474 29.233 -0.76%
2020-11-30 0 39.65 39.60 39.65 39.55 40.25 4,329,312 171,980,184 39.725 29.26 29.22 29.26 29.19 29.70 5,866,430 29.316 -1.00%
2020-11-27 0 40.05 40.05 40.10 39.80 40.20 1,242,618 49,752,259 40.038 29.56 29.56 29.59 29.37 29.67 1,683,808 29.547 0.25%
2020-11-26 0 39.95 39.95 40.00 39.75 40.05 1,211,631 48,386,070 39.935 29.48 29.48 29.52 29.33 29.56 1,641,819 29.471 -0.25%
2020-11-25 0 40.05 40.00 40.05 39.95 40.45 1,536,434 61,607,799 40.098 29.56 29.52 29.56 29.48 29.85 2,081,943 29.591 0.25%
2020-11-24 0 39.95 39.85 39.95 39.20 39.95 1,206,071 47,858,887 39.682 29.48 29.41 29.48 28.93 29.48 1,634,285 29.284 1.65%
2020-11-23 0 39.30 39.30 39.35 39.00 39.35 1,305,380 51,134,117 39.172 29.00 29.00 29.04 28.78 29.04 1,768,854 28.908 0.38%
2020-11-20 0 39.15 39.15 39.20 38.90 39.90 1,616,001 63,448,671 39.263 28.89 28.89 28.93 28.71 29.45 2,189,761 28.975 -2.25%
2020-11-19 0 40.05 40.00 40.05 39.50 40.15 1,026,798 41,042,744 39.972 29.56 29.52 29.56 29.15 29.63 1,391,362 29.498 0.50%
2020-11-18 0 39.85 39.85 39.90 39.40 40.05 1,211,284 48,125,708 39.731 29.41 29.41 29.45 29.08 29.56 1,641,349 29.321 -0.25%
2020-11-17 0 39.95 39.95 40.00 39.70 40.10 1,400,595 55,949,411 39.947 29.48 29.48 29.52 29.30 29.59 1,897,875 29.480 0.00%
2020-11-16 0 39.95 39.90 39.95 39.55 40.10 1,348,141 53,655,781 39.800 29.48 29.45 29.48 29.19 29.59 1,826,797 29.372 1.40%
2020-11-13 0 39.40 39.35 39.40 38.90 39.45 1,683,193 66,141,417 39.295 29.08 29.04 29.08 28.71 29.11 2,280,809 28.999 -0.88%
2020-11-12 0 39.75 39.65 39.75 39.30 40.70 2,417,404 96,097,324 39.752 29.33 29.26 29.33 29.00 30.04 3,275,701 29.336 -1.97%
2020-11-11 0 40.55 40.50 40.55 39.50 41.00 3,343,306 135,298,860 40.469 29.93 29.89 29.93 29.15 30.26 4,530,343 29.865 2.79%
2020-11-10 0 39.45 39.40 39.45 38.80 39.45 2,450,813 95,776,501 39.079 29.11 29.08 29.11 28.63 29.11 3,320,972 28.840 2.73%
2020-11-09 0 38.40 38.35 38.40 38.10 38.80 2,692,489 103,092,488 38.289 28.34 28.30 28.34 28.12 28.63 3,648,455 28.256 0.66%
2020-11-06 0 38.15 38.15 38.20 37.95 38.50 1,506,490 57,491,507 38.163 28.15 28.15 28.19 28.01 28.41 2,041,368 28.163 -0.65%
2020-11-05 0 38.40 38.35 38.40 38.10 38.75 2,172,603 83,294,746 38.339 28.34 28.30 28.34 28.12 28.60 2,943,984 28.293 1.32%
2020-11-04 0 37.90 37.85 37.90 37.65 38.45 1,894,340 72,004,973 38.011 27.97 27.93 27.97 27.78 28.38 2,566,924 28.051 0.26%
2020-11-03 0 37.80 37.75 37.80 36.70 38.10 2,327,286 87,295,102 37.509 27.90 27.86 27.90 27.08 28.12 3,153,587 27.681 3.14%
2020-11-02 0 36.65 36.65 36.75 36.35 36.75 1,761,993 64,559,635 36.640 27.05 27.05 27.12 26.83 27.12 2,387,587 27.040 0.41%
2020-10-30 0 36.50 36.50 36.55 36.30 36.60 2,857,662 104,215,928 36.469 26.94 26.94 26.97 26.79 27.01 3,872,272 26.913 0.27%
2020-10-29 0 36.40 36.40 36.45 36.10 36.50 5,381,056 196,041,421 36.432 26.86 26.86 26.90 26.64 26.94 7,291,595 26.886 -0.68%
2020-10-28 0 36.65 36.65 36.70 36.40 37.05 3,851,203 141,113,307 36.641 27.05 27.05 27.08 26.86 27.34 5,218,569 27.041 -0.41%
2020-10-27 0 36.80 36.80 36.90 36.60 36.90 2,804,285 103,048,412 36.747 27.16 27.16 27.23 27.01 27.23 3,799,944 27.118 -0.94%
2020-10-23 0 37.15 37.10 37.15 36.60 37.20 2,708,221 99,932,942 36.900 27.42 27.38 27.42 27.01 27.45 3,669,772 27.231 0.81%
2020-10-22 0 36.85 36.85 36.90 36.60 37.00 1,432,535 52,691,454 36.782 27.19 27.19 27.23 27.01 27.31 1,941,155 27.144 0.00%
2020-10-21 0 36.85 36.80 36.85 36.65 36.95 968,306 35,651,053 36.818 27.19 27.16 27.19 27.05 27.27 1,312,102 27.171 0.55%
2020-10-20 0 36.65 36.65 36.70 36.50 36.90 1,393,487 51,081,761 36.658 27.05 27.05 27.08 26.94 27.23 1,888,243 27.053 -0.14%
2020-10-19 0 36.70 36.70 36.75 36.55 36.95 600,267 22,015,367 36.676 27.08 27.08 27.12 26.97 27.27 813,391 27.066 0.27%
2020-10-16 0 36.60 36.60 36.65 36.50 36.75 1,648,914 60,334,011 36.590 27.01 27.01 27.05 26.94 27.12 2,234,359 27.003 0.14%
2020-10-15 0 36.55 36.55 36.60 36.55 37.05 1,290,432 47,287,618 36.645 26.97 26.97 27.01 26.97 27.34 1,748,599 27.043 -0.95%
2020-10-14 0 36.90 36.80 36.90 36.55 36.95 2,130,823 78,418,601 36.802 27.23 27.16 27.23 26.97 27.27 2,887,370 27.159 0.27%
2020-10-12 0 36.80 36.80 36.85 36.40 36.95 1,631,161 59,889,656 36.716 27.16 27.16 27.19 26.86 27.27 2,210,303 27.096 0.55%
2020-10-09 0 36.60 36.55 36.60 36.50 37.20 1,720,345 63,051,275 36.650 27.01 26.97 27.01 26.94 27.45 2,331,152 27.047 -0.68%
2020-10-08 0 36.85 36.85 36.90 36.75 37.25 1,676,206 61,853,619 36.901 27.19 27.19 27.23 27.12 27.49 2,271,341 27.232 -0.81%
2020-10-07 0 37.15 37.10 37.15 36.60 37.35 1,865,951 69,217,092 37.095 27.42 27.38 27.42 27.01 27.56 2,528,455 27.375 -0.13%
2020-10-06 0 37.20 37.15 37.20 36.50 37.20 781,107 28,845,161 36.929 27.45 27.42 27.45 26.94 27.45 1,058,438 27.253 2.48%
2020-10-05 0 36.30 36.25 36.30 35.75 36.60 1,750,336 63,430,878 36.239 26.79 26.75 26.79 26.38 27.01 2,371,791 26.744 0.41%
2020-09-30 0 36.15 36.10 36.15 36.10 36.80 1,488,575 54,117,710 36.355 26.68 26.64 26.68 26.64 27.16 2,017,092 26.830 -0.28%
2020-09-29 0 36.25 36.05 36.25 35.85 36.60 2,397,651 86,609,932 36.123 26.75 26.60 26.75 26.46 27.01 3,248,935 26.658 -0.28%
2020-09-28 0 36.35 36.25 36.35 35.95 36.60 1,665,397 60,284,220 36.198 26.83 26.75 26.83 26.53 27.01 2,256,695 26.714 -0.41%
2020-09-25 0 36.50 36.45 36.50 36.10 36.50 1,788,626 65,006,307 36.344 26.94 26.90 26.94 26.64 26.94 2,423,676 26.821 0.69%
2020-09-24 0 36.25 36.25 36.30 35.75 36.75 2,856,035 103,298,875 36.169 26.75 26.75 26.79 26.38 27.12 3,870,067 26.692 -0.82%
2020-09-23 0 36.55 36.50 36.55 36.30 36.95 2,543,182 92,836,020 36.504 26.97 26.94 26.97 26.79 27.27 3,446,136 26.939 0.00%
2020-09-22 0 36.55 36.50 36.55 36.50 37.20 2,724,851 99,940,430 36.677 26.97 26.94 26.97 26.94 27.45 3,692,307 27.067 -2.14%
2020-09-21 0 37.35 37.30 37.35 37.10 38.15 2,616,500 97,846,273 37.396 27.56 27.53 27.56 27.38 28.15 3,545,486 27.597 -1.71%
2020-09-18 0 38.00 37.95 38.00 37.85 38.55 4,379,710 166,860,715 38.099 28.04 28.01 28.04 27.93 28.45 5,934,722 28.116 -1.04%
2020-09-17 0 38.40 38.35 38.40 38.05 38.80 2,282,844 87,657,595 38.398 28.34 28.30 28.34 28.08 28.63 3,093,365 28.337 -0.52%
2020-09-16 0 38.60 38.55 38.60 38.35 38.75 1,877,375 72,069,851 38.389 28.49 28.45 28.49 28.30 28.60 2,543,935 28.330 1.31%
2020-09-15 0 38.10 38.05 38.10 38.00 38.40 1,792,207 68,437,084 38.186 28.12 28.08 28.12 28.04 28.34 2,428,528 28.180 -0.78%
2020-09-14 0 38.40 38.40 38.45 38.30 38.75 1,340,001 51,532,662 38.457 28.34 28.34 28.38 28.26 28.60 1,815,767 28.381 -0.52%
2020-09-11 0 38.60 38.55 38.60 38.05 38.70 2,053,061 78,941,157 38.450 28.49 28.45 28.49 28.08 28.56 2,781,998 28.376 0.65%
2020-09-10 0 38.35 38.30 38.35 38.30 38.70 1,327,405 51,001,265 38.422 28.30 28.26 28.30 28.26 28.56 1,798,699 28.355 0.13%
2020-09-09 0 38.30 38.30 38.40 38.05 38.45 2,718,369 104,081,674 38.288 28.26 28.26 28.34 28.08 28.38 3,683,523 28.256 -0.52%
2020-09-08 0 38.50 38.50 38.60 38.20 39.10 3,503,646 135,255,490 38.604 28.41 28.41 28.49 28.19 28.86 4,747,612 28.489 -1.53%
2020-09-07 0 39.10 39.00 39.10 38.80 39.65 2,310,017 90,357,888 39.116 28.86 28.78 28.86 28.63 29.26 3,130,186 28.867 -0.51%
2020-09-04 0 39.30 39.30 39.55 39.30 40.35 4,170,316 164,555,395 39.459 29.00 29.00 29.19 29.00 29.78 5,650,982 29.120 -2.65%
2020-09-03 0 41.05 41.00 41.05 40.50 41.15 1,579,730 64,649,229 40.924 29.79 29.76 29.79 29.39 29.86 2,176,668 29.701 0.86%
2020-09-02 0 40.70 40.65 40.70 40.50 41.00 1,864,376 75,852,883 40.685 29.54 29.50 29.54 29.39 29.76 2,568,875 29.528 -0.49%
2020-09-01 0 40.90 40.90 40.95 40.65 41.10 982,303 40,183,697 40.908 29.68 29.68 29.72 29.50 29.83 1,353,489 29.689 -0.24%
2020-08-31 0 41.00 40.95 41.00 40.85 41.75 1,988,545 81,838,541 41.155 29.76 29.72 29.76 29.65 30.30 2,739,964 29.868 -0.49%
2020-08-28 0 41.20 41.15 41.20 40.65 41.80 1,415,565 58,452,437 41.293 29.90 29.86 29.90 29.50 30.34 1,950,470 29.968 0.98%
2020-08-27 0 40.80 40.80 40.85 40.75 41.35 1,585,269 64,843,402 40.904 29.61 29.61 29.65 29.57 30.01 2,184,300 29.686 -1.33%
2020-08-26 0 41.35 41.30 41.35 41.20 41.95 1,304,134 53,982,639 41.393 30.01 29.97 30.01 29.90 30.45 1,796,932 30.042 -1.31%
2020-08-25 0 41.90 41.85 41.90 41.55 41.95 1,387,299 57,962,859 41.781 30.41 30.37 30.41 30.16 30.45 1,911,523 30.323 0.60%
2020-08-24 0 41.65 41.60 41.70 41.10 41.85 1,604,416 66,821,467 41.648 30.23 30.19 30.26 29.83 30.37 2,210,683 30.227 1.46%
2020-08-21 0 41.05 41.05 41.10 40.60 41.35 1,284,607 52,626,258 40.967 29.79 29.79 29.83 29.47 30.01 1,770,026 29.732 0.61%
2020-08-20 0 40.80 40.80 40.85 40.60 41.30 1,541,750 62,983,095 40.852 29.61 29.61 29.65 29.47 29.97 2,124,337 29.648 -0.97%
2020-08-19 0 41.20 41.15 41.20 39.65 41.85 1,046,123 43,120,425 41.219 29.90 29.86 29.90 28.78 30.37 1,441,425 29.915 -1.55%
2020-08-18 0 41.85 41.80 41.85 41.40 41.85 1,441,960 60,134,033 41.703 30.37 30.34 30.37 30.05 30.37 1,986,839 30.266 0.97%
2020-08-17 0 41.45 41.45 41.50 41.30 41.90 1,910,463 79,409,677 41.566 30.08 30.08 30.12 29.97 30.41 2,632,377 30.167 -0.24%
2020-08-14 0 41.55 41.40 41.55 41.00 41.70 1,585,496 65,660,480 41.413 30.16 30.05 30.16 29.76 30.26 2,184,613 30.056 0.48%
2020-08-13 0 41.35 41.30 41.35 41.10 41.90 1,551,492 64,198,239 41.378 30.01 29.97 30.01 29.83 30.41 2,137,760 30.031 -0.48%
2020-08-12 0 41.55 41.50 41.60 40.40 41.65 2,430,229 99,814,600 41.072 30.16 30.12 30.19 29.32 30.23 3,348,549 29.808 1.96%
2020-08-11 0 40.75 40.70 40.75 40.15 40.90 2,214,578 90,076,956 40.675 29.57 29.54 29.57 29.14 29.68 3,051,409 29.520 1.49%
2020-08-10 0 40.15 40.15 40.30 39.80 40.50 2,380,372 95,631,148 40.175 29.14 29.14 29.25 28.89 29.39 3,279,852 29.157 0.88%
2020-08-07 0 39.80 39.80 39.85 39.50 40.20 2,456,234 97,854,711 39.839 28.89 28.89 28.92 28.67 29.18 3,384,380 28.914 0.25%
2020-08-06 0 39.70 39.70 39.75 39.20 40.45 4,528,430 179,136,007 39.558 28.81 28.81 28.85 28.45 29.36 6,239,605 28.710 -2.93%
2020-08-05 0 40.90 40.90 40.95 40.40 41.45 2,110,984 86,081,023 40.778 29.68 29.68 29.72 29.32 30.08 2,908,669 29.595 -0.37%
2020-08-04 0 41.05 41.00 41.05 40.55 41.30 2,422,131 98,964,449 40.858 29.79 29.76 29.79 29.43 29.97 3,337,391 29.653 1.11%
2020-08-03 0 40.60 40.55 40.60 40.05 40.95 3,685,115 149,015,125 40.437 29.47 29.43 29.47 29.07 29.72 5,077,623 29.347 0.50%
2020-07-31 0 40.40 40.35 40.40 39.70 40.40 3,155,014 126,919,585 40.228 29.32 29.28 29.32 28.81 29.32 4,347,211 29.196 0.87%
2020-07-30 0 40.05 40.00 40.05 39.35 40.40 3,139,540 125,381,330 39.936 29.07 29.03 29.07 28.56 29.32 4,325,890 28.984 2.17%
2020-07-29 0 39.20 39.20 39.25 38.75 39.55 3,419,396 133,264,575 38.973 28.45 28.45 28.49 28.12 28.70 4,711,496 28.285 1.16%
2020-07-28 0 38.75 38.75 38.85 38.65 39.25 1,982,119 76,980,930 38.838 28.12 28.12 28.20 28.05 28.49 2,731,110 28.187 0.65%
2020-07-27 0 38.50 38.50 38.55 38.10 38.80 1,762,630 67,670,765 38.392 27.94 27.94 27.98 27.65 28.16 2,428,682 27.863 0.52%
2020-07-24 0 38.30 38.25 38.30 38.00 38.80 2,000,564 76,530,553 38.254 27.80 27.76 27.80 27.58 28.16 2,756,525 27.763 -0.91%
2020-07-23 0 38.65 38.65 38.75 38.60 39.20 2,956,473 114,571,703 38.753 28.05 28.05 28.12 28.01 28.45 4,073,646 28.125 -0.39%
2020-07-22 0 38.80 38.80 38.85 38.80 39.75 1,424,237 55,796,071 39.176 28.16 28.16 28.20 28.16 28.85 1,962,419 28.432 -1.52%
2020-07-21 0 39.40 39.35 39.40 38.80 39.45 1,450,430 56,918,975 39.243 28.59 28.56 28.59 28.16 28.63 1,998,509 28.481 1.42%
2020-07-20 0 38.85 38.85 38.90 38.80 39.70 3,021,651 118,069,261 39.074 28.20 28.20 28.23 28.16 28.81 4,163,453 28.358 -2.14%
2020-07-17 0 39.70 39.65 39.70 39.50 39.90 1,194,154 47,330,046 39.635 28.81 28.78 28.81 28.67 28.96 1,645,393 28.765 0.38%
2020-07-16 0 39.55 39.50 39.55 39.45 40.20 1,941,776 77,209,294 39.762 28.70 28.67 28.70 28.63 29.18 2,675,522 28.858 -0.13%
2020-07-15 0 39.60 39.60 39.65 39.50 40.20 1,670,488 66,335,843 39.710 28.74 28.74 28.78 28.67 29.18 2,301,721 28.820 0.00%
2020-07-14 0 39.60 39.55 39.60 39.50 40.05 3,059,160 121,193,750 39.617 28.74 28.70 28.74 28.67 29.07 4,215,136 28.752 -1.49%
2020-07-13 0 40.20 40.15 40.20 39.90 40.55 1,817,173 73,185,944 40.275 29.18 29.14 29.18 28.96 29.43 2,503,835 29.230 0.75%
2020-07-10 0 39.90 39.80 39.90 39.60 40.70 3,112,629 124,214,665 39.907 28.96 28.89 28.96 28.74 29.54 4,288,810 28.963 -1.72%
2020-07-09 0 40.60 40.55 40.60 40.30 41.45 2,614,761 106,224,825 40.625 29.47 29.43 29.47 29.25 30.08 3,602,810 29.484 -1.34%
2020-07-08 0 41.15 41.10 41.15 40.60 41.90 2,831,537 116,114,198 41.007 29.86 29.83 29.86 29.47 30.41 3,901,500 29.761 -0.84%
2020-07-07 0 41.50 41.35 41.50 41.20 42.60 3,301,751 137,542,010 41.657 30.12 30.01 30.12 29.90 30.92 4,549,396 30.233 -1.89%
2020-07-06 0 42.30 42.25 42.30 40.70 42.30 2,963,932 123,716,626 41.741 30.70 30.66 30.70 29.54 30.70 4,083,924 30.294 4.57%
2020-07-03 0 40.45 40.40 40.45 40.25 40.85 2,365,854 95,668,786 40.437 29.36 29.32 29.36 29.21 29.65 3,259,848 29.348 -0.49%
2020-07-02 0 40.65 40.60 40.65 39.90 40.85 3,773,762 151,877,864 40.246 29.50 29.47 29.50 28.96 29.65 5,199,767 29.209 1.88%
2020-06-30 0 39.90 39.90 40.00 39.70 40.45 1,915,040 76,606,636 40.003 28.96 28.96 29.03 28.81 29.36 2,638,683 29.032 0.38%
2020-06-29 0 39.75 39.70 39.75 39.65 40.60 3,007,330 120,011,230 39.906 28.85 28.81 28.85 28.78 29.47 4,143,721 28.962 -2.09%
2020-06-26 0 40.60 40.60 40.70 40.50 41.35 3,046,122 124,398,147 40.838 29.47 29.47 29.54 29.39 30.01 4,197,171 29.639 -2.05%
2020-06-24 0 41.45 41.40 41.45 41.20 42.30 2,767,046 114,746,691 41.469 30.08 30.05 30.08 29.90 30.70 3,812,640 30.096 -1.66%
2020-06-23 0 42.15 42.15 42.20 41.60 42.60 2,428,746 102,271,768 42.109 30.59 30.59 30.63 30.19 30.92 3,346,505 30.561 0.60%
2020-06-22 0 41.90 41.90 42.10 41.55 42.80 3,684,643 155,189,069 42.118 30.41 30.41 30.55 30.16 31.06 5,076,973 30.567 -2.22%
2020-06-19 0 42.85 42.80 42.85 41.80 43.45 12,996,172 556,880,900 42.850 31.10 31.06 31.10 30.34 31.53 17,907,084 31.098 0.47%
2020-06-18 0 42.65 42.55 42.65 42.40 43.30 2,182,738 93,290,383 42.740 30.95 30.88 30.95 30.77 31.43 3,007,537 31.019 -0.58%
2020-06-17 0 42.90 42.90 42.95 42.45 43.30 3,182,581 136,501,018 42.890 31.13 31.13 31.17 30.81 31.43 4,385,195 31.128 0.59%
2020-06-16 0 42.65 42.65 42.75 41.80 42.90 2,846,905 120,988,149 42.498 30.95 30.95 31.03 30.34 31.13 3,922,676 30.843 3.39%
2020-06-15 0 41.25 41.20 41.25 41.15 42.55 4,840,725 201,691,636 41.666 29.94 29.90 29.94 29.86 30.88 6,669,908 30.239 0.24%
2020-06-12 0 41.15 41.00 41.15 40.30 41.15 2,605,830 106,287,389 40.788 29.86 29.76 29.86 29.25 29.86 3,590,505 29.602 -1.32%
2020-06-11 0 41.70 41.55 41.70 41.30 42.60 2,215,485 92,719,753 41.851 30.26 30.16 30.26 29.97 30.92 3,052,659 30.373 -1.42%
2020-06-10 0 42.30 42.25 42.30 42.10 43.45 2,500,132 106,438,800 42.573 30.70 30.66 30.70 30.55 31.53 3,444,866 30.898 -1.74%
2020-06-09 0 43.05 43.00 43.05 41.70 43.45 3,263,217 139,152,639 42.643 31.24 31.21 31.24 30.26 31.53 4,496,301 30.948 2.74%
2020-06-08 0 41.90 41.90 41.95 41.60 43.00 3,173,334 133,614,640 42.105 30.41 30.41 30.45 30.19 31.21 4,372,453 30.558 -0.71%
2020-06-05 0 42.20 42.15 42.20 40.40 42.20 7,773,237 324,378,579 41.730 30.63 30.59 30.63 29.32 30.63 10,710,539 30.286 2.80%
2020-06-04 0 41.05 41.00 41.05 40.30 41.75 3,788,677 154,363,598 40.743 29.79 29.76 29.79 29.25 30.30 5,220,318 29.570 -0.97%
2020-06-03 0 41.45 41.40 41.45 40.65 41.80 3,663,537 150,505,763 41.082 30.08 30.05 30.08 29.50 30.34 5,047,891 29.816 0.73%
2020-06-02 0 41.15 41.05 41.15 40.35 41.80 3,498,136 143,119,194 40.913 29.86 29.79 29.86 29.28 30.34 4,819,990 29.693 2.36%
2020-06-01 0 40.20 40.20 40.25 39.15 40.80 4,532,674 182,378,387 40.236 29.18 29.18 29.21 28.41 29.61 6,245,452 29.202 3.88%
2020-05-29 0 38.70 38.60 38.70 38.60 39.25 5,409,299 209,940,901 38.811 28.09 28.01 28.09 28.01 28.49 7,453,331 28.167 -1.02%
2020-05-28 0 39.10 39.05 39.10 38.50 40.15 3,570,290 139,588,911 39.097 28.38 28.34 28.38 27.94 29.14 4,919,409 28.375 -2.25%
2020-05-27 0 40.00 39.85 40.00 39.50 41.50 3,644,702 145,718,582 39.981 29.03 28.92 29.03 28.67 30.12 5,021,939 29.016 -3.26%
2020-05-26 0 41.35 41.30 41.35 40.05 41.40 2,610,814 106,997,385 40.982 30.01 29.97 30.01 29.07 30.05 3,597,372 29.743 4.16%
2020-05-25 0 39.70 39.70 39.80 38.65 40.00 3,208,542 126,675,555 39.481 28.81 28.81 28.89 28.05 29.03 4,420,966 28.653 -1.00%
2020-05-22 0 40.10 40.10 40.15 39.85 42.35 4,789,902 194,149,492 40.533 29.10 29.10 29.14 28.92 30.74 6,599,880 29.417 -7.18%
2020-05-21 0 43.20 43.20 43.30 43.00 44.00 1,966,102 85,110,323 43.289 31.35 31.35 31.43 31.21 31.93 2,709,040 31.417 -1.48%
2020-05-20 0 43.85 43.85 43.90 43.80 44.85 1,389,426 61,222,670 44.063 31.82 31.82 31.86 31.79 32.55 1,914,454 31.979 -2.12%
2020-05-19 0 44.80 44.70 44.80 44.25 45.00 2,016,432 90,197,854 44.731 32.51 32.44 32.51 32.11 32.66 2,778,389 32.464 2.28%
2020-05-18 0 43.80 43.75 43.80 43.80 45.25 2,819,430 124,830,044 44.275 31.79 31.75 31.79 31.79 32.84 3,884,818 32.133 -3.25%
2020-05-15 0 47.05 47.05 47.10 46.50 47.15 3,737,197 175,501,555 46.961 32.85 32.85 32.89 32.47 32.92 5,351,857 32.793 0.11%
2020-05-14 0 47.00 46.95 47.05 45.80 47.10 4,168,177 193,540,893 46.433 32.82 32.79 32.85 31.98 32.89 5,969,043 32.424 1.51%
2020-05-13 0 46.30 46.30 46.35 45.00 46.35 2,213,534 101,419,325 45.818 32.33 32.33 32.37 31.42 32.37 3,169,894 31.995 1.20%
2020-05-12 0 45.75 45.75 45.80 45.65 46.30 1,866,578 85,503,522 45.808 31.95 31.95 31.98 31.88 32.33 2,673,035 31.987 -1.19%
2020-05-11 0 46.30 46.30 46.35 45.60 46.45 2,072,767 95,753,380 46.196 32.33 32.33 32.37 31.84 32.44 2,968,308 32.259 1.98%
2020-05-08 0 45.40 45.40 45.45 45.10 45.60 1,307,357 59,334,803 45.385 31.70 31.70 31.74 31.49 31.84 1,872,202 31.693 0.22%
2020-05-07 0 45.30 45.25 45.30 44.85 45.40 2,488,608 112,216,358 45.092 31.63 31.60 31.63 31.32 31.70 3,563,814 31.488 -2.05%
2020-05-06 0 46.25 46.25 46.30 45.55 46.45 784,210 36,137,298 46.081 32.30 32.30 32.33 31.81 32.44 1,123,029 32.178 1.54%
2020-05-05 0 45.55 45.50 45.55 45.30 45.70 1,071,193 48,695,429 45.459 31.81 31.77 31.81 31.63 31.91 1,534,003 31.744 1.45%
2020-05-04 0 44.90 44.90 44.95 44.90 45.80 1,941,395 87,867,871 45.260 31.35 31.35 31.39 31.35 31.98 2,780,177 31.605 -2.81%
2020-04-29 0 46.20 46.15 46.20 45.65 46.70 1,810,811 83,429,071 46.073 32.26 32.23 32.26 31.88 32.61 2,593,174 32.173 -0.32%
2020-04-28 0 46.35 46.35 46.45 45.40 46.60 2,019,749 93,170,823 46.130 32.37 32.37 32.44 31.70 32.54 2,892,384 32.212 0.98%
2020-04-27 0 45.90 45.85 45.90 45.00 46.00 2,281,920 104,214,104 45.669 32.05 32.02 32.05 31.42 32.12 3,267,826 31.891 1.32%
2020-04-24 0 45.30 45.30 45.45 45.20 46.30 1,658,969 75,418,493 45.461 31.63 31.63 31.74 31.56 32.33 2,375,729 31.745 -1.95%
2020-04-23 0 46.20 46.15 46.20 45.65 46.80 1,564,783 72,308,412 46.210 32.26 32.23 32.26 31.88 32.68 2,240,849 32.268 0.22%
2020-04-22 0 46.10 46.05 46.10 45.05 46.35 1,790,875 82,129,755 45.860 32.19 32.16 32.19 31.46 32.37 2,564,625 32.024 0.66%
2020-04-21 0 45.80 45.80 45.90 45.80 47.05 2,852,371 131,264,127 46.019 31.98 31.98 32.05 31.98 32.85 4,084,741 32.135 -3.38%
2020-04-20 0 47.40 47.25 47.40 46.60 47.80 1,505,299 71,046,339 47.197 33.10 32.99 33.10 32.54 33.38 2,155,665 32.958 -0.73%
2020-04-17 0 47.75 47.70 47.75 47.05 47.90 2,411,300 114,895,844 47.649 33.34 33.31 33.34 32.85 33.45 3,453,105 33.273 2.47%
2020-04-16 0 46.60 46.60 46.70 46.05 47.00 1,867,625 87,042,716 46.606 32.54 32.54 32.61 32.16 32.82 2,674,535 32.545 -0.85%
2020-04-15 0 47.00 46.95 47.00 46.80 48.25 2,517,356 119,202,755 47.352 32.82 32.79 32.82 32.68 33.69 3,604,983 33.066 -1.57%
2020-04-14 0 47.75 47.70 47.75 47.30 47.90 2,496,750 118,972,828 47.651 33.34 33.31 33.34 33.03 33.45 3,575,474 33.275 0.84%
2020-04-09 0 47.35 47.35 47.55 46.65 47.65 2,898,111 137,026,800 47.281 33.06 33.06 33.20 32.58 33.27 4,150,243 33.017 2.71%
2020-04-08 0 46.10 46.10 46.25 45.65 47.15 3,391,492 156,940,730 46.275 32.19 32.19 32.30 31.88 32.92 4,856,790 32.314 -1.71%
2020-04-07 0 46.90 46.85 46.90 45.30 47.20 5,997,354 276,570,528 46.115 32.75 32.72 32.75 31.63 32.96 8,588,518 32.202 5.27%
2020-04-06 0 44.55 44.55 44.60 42.50 44.60 3,342,011 146,998,152 43.985 31.11 31.11 31.14 29.68 31.14 4,785,931 30.715 5.44%
2020-04-03 0 42.25 42.25 42.30 40.50 42.45 3,432,275 143,482,880 41.804 29.50 29.50 29.54 28.28 29.64 4,915,193 29.192 4.45%
2020-04-02 0 40.45 40.45 40.55 40.05 40.95 1,884,238 76,296,540 40.492 28.25 28.25 28.32 27.97 28.60 2,698,325 28.276 0.12%
2020-04-01 0 40.40 40.35 40.40 40.10 41.60 3,170,254 129,156,830 40.740 28.21 28.18 28.21 28.00 29.05 4,539,966 28.449 -1.94%
2020-03-31 0 41.20 41.15 41.20 39.95 41.30 2,801,698 114,327,515 40.807 28.77 28.74 28.77 27.90 28.84 4,012,175 28.495 3.91%
2020-03-30 0 39.65 39.65 39.70 39.30 40.20 3,832,333 153,056,742 39.938 27.69 27.69 27.72 27.44 28.07 5,488,097 27.889 -1.61%
2020-03-27 0 40.30 40.30 40.35 39.65 40.85 4,059,534 163,820,372 40.354 28.14 28.14 28.18 27.69 28.53 5,813,460 28.179 3.33%
2020-03-26 0 39.00 39.00 39.05 38.80 39.90 4,582,100 180,314,928 39.352 27.23 27.23 27.27 27.09 27.86 6,561,802 27.479 -1.02%
2020-03-25 0 39.40 39.40 39.45 38.00 39.80 6,610,587 257,480,081 38.950 27.51 27.51 27.55 26.54 27.79 9,466,699 27.199 6.20%
2020-03-24 0 37.10 37.10 37.20 36.40 37.40 3,821,211 141,166,391 36.943 25.91 25.91 25.98 25.42 26.12 5,472,170 25.797 4.07%
2020-03-23 0 35.65 35.65 35.70 35.45 37.50 5,668,937 205,470,130 36.245 24.89 24.89 24.93 24.75 26.19 8,118,208 25.310 -7.64%
2020-03-20 0 38.60 38.60 38.90 38.25 39.55 8,402,786 326,966,617 38.912 26.95 26.95 27.16 26.71 27.62 12,033,220 27.172 -0.64%
2020-03-19 0 38.85 38.85 38.95 38.80 44.75 10,613,640 423,925,148 39.942 27.13 27.13 27.20 27.09 31.25 15,199,276 27.891 -12.60%
2020-03-18 0 44.45 44.45 44.65 44.45 48.10 4,239,035 194,877,499 45.972 31.04 31.04 31.18 31.04 33.59 6,070,515 32.102 -4.92%
2020-03-17 0 46.75 46.70 46.80 46.75 49.10 5,130,587 244,161,708 47.589 32.65 32.61 32.68 32.65 34.29 7,347,263 33.232 -2.50%
2020-03-16 0 47.95 47.95 48.00 47.85 49.60 3,740,524 180,923,979 48.369 33.48 33.48 33.52 33.41 34.64 5,356,622 33.776 -2.04%
2020-03-13 0 48.95 48.95 49.05 47.80 50.50 6,257,201 304,424,833 48.652 34.18 34.18 34.25 33.38 35.26 8,960,632 33.974 -5.23%
2020-03-12 0 51.65 51.60 51.65 51.00 52.40 3,936,698 202,739,180 51.500 36.07 36.03 36.07 35.61 36.59 5,637,553 35.962 -3.00%
2020-03-11 0 53.25 53.05 53.25 52.95 54.00 2,076,023 110,883,806 53.412 37.18 37.04 37.18 36.97 37.71 2,972,971 37.297 0.66%
2020-03-10 0 52.90 52.90 53.05 52.60 53.85 2,221,855 117,765,061 53.003 36.94 36.94 37.04 36.73 37.60 3,181,810 37.012 0.19%
2020-03-09 0 52.80 52.75 52.80 52.30 53.50 2,141,430 113,096,542 52.814 36.87 36.84 36.87 36.52 37.36 3,066,637 36.880 -2.04%
2020-03-06 0 53.90 53.85 53.95 53.70 54.45 1,321,453 71,256,844 53.923 37.64 37.60 37.67 37.50 38.02 1,892,388 37.654 -1.01%
2020-03-05 0 54.45 54.40 54.45 52.90 54.60 2,965,072 160,144,092 54.010 38.02 37.99 38.02 36.94 38.13 4,246,135 37.715 3.03%
2020-03-04 0 52.85 52.85 52.90 52.70 53.80 1,492,403 79,087,058 52.993 36.91 36.91 36.94 36.80 37.57 2,137,197 37.005 0.48%
2020-03-03 0 52.60 52.60 52.65 52.55 52.95 1,711,922 90,200,400 52.690 36.73 36.73 36.77 36.70 36.97 2,451,560 36.793 0.57%
2020-03-02 0 52.30 52.30 52.45 52.20 53.00 2,127,680 111,543,016 52.425 36.52 36.52 36.63 36.45 37.01 3,046,947 36.608 -1.51%
2020-02-28 0 53.10 53.10 53.15 53.00 53.50 2,438,813 129,552,435 53.121 37.08 37.08 37.11 37.01 37.36 3,492,505 37.094 -1.67%
2020-02-27 0 54.00 54.00 54.05 53.40 54.20 1,980,111 106,477,294 53.773 37.71 37.71 37.74 37.29 37.85 2,835,620 37.550 -0.28%
2020-02-26 0 54.15 54.15 54.20 54.05 54.80 1,243,158 67,439,061 54.248 37.81 37.81 37.85 37.74 38.27 1,780,266 37.881 -1.10%
2020-02-25 0 54.75 54.75 54.80 54.70 54.95 996,521 54,609,833 54.800 38.23 38.23 38.27 38.20 38.37 1,427,069 38.267 0.18%
2020-02-24 0 54.65 54.65 54.75 54.65 55.00 1,575,244 86,295,029 54.782 38.16 38.16 38.23 38.16 38.41 2,255,830 38.254 0.18%
2020-02-21 0 54.55 54.55 54.70 54.45 54.95 1,541,153 84,247,453 54.665 38.09 38.09 38.20 38.02 38.37 2,207,010 38.173 -0.37%
2020-02-20 0 54.75 54.75 54.80 54.70 55.00 1,282,464 70,195,685 54.735 38.23 38.23 38.27 38.20 38.41 1,836,554 38.221 -0.18%
2020-02-19 0 54.85 54.85 54.90 54.80 55.10 1,290,987 70,902,344 54.921 38.30 38.30 38.34 38.27 38.48 1,848,759 38.351 -0.27%
2020-02-18 0 55.00 55.00 55.05 55.00 55.55 1,195,371 65,934,202 55.158 38.41 38.41 38.44 38.41 38.79 1,711,832 38.517 -0.90%
2020-02-17 0 55.50 55.45 55.50 55.10 55.55 836,595 46,374,733 55.433 38.76 38.72 38.76 38.48 38.79 1,198,047 38.709 0.45%
2020-02-14 0 55.25 55.15 55.25 55.05 55.70 1,042,912 57,661,887 55.289 38.58 38.51 38.58 38.44 38.90 1,493,503 38.608 0.45%
2020-02-13 0 55.00 54.95 55.00 54.75 55.10 1,435,134 78,799,817 54.908 38.41 38.37 38.41 38.23 38.48 2,055,185 38.342 0.46%
2020-02-12 0 54.75 54.75 54.85 54.55 55.15 1,940,933 106,300,272 54.768 38.23 38.23 38.30 38.09 38.51 2,779,515 38.244 0.18%
2020-02-11 0 54.65 54.60 54.65 54.45 55.70 1,855,251 101,899,243 54.925 38.16 38.13 38.16 38.02 38.90 2,656,814 38.354 -0.27%
2020-02-10 0 54.80 54.65 54.80 54.50 55.20 1,118,475 61,243,868 54.757 38.27 38.16 38.27 38.06 38.55 1,601,713 38.236 -0.90%
2020-02-07 0 55.30 55.20 55.30 54.95 55.65 1,779,138 98,237,923 55.217 38.62 38.55 38.62 38.37 38.86 2,547,817 38.558 -0.18%
2020-02-06 0 55.40 55.40 55.45 54.50 55.45 1,833,314 101,116,794 55.155 38.69 38.69 38.72 38.06 38.72 2,625,399 38.515 1.74%
2020-02-05 0 54.45 54.40 54.45 53.90 54.70 1,490,696 80,848,606 54.235 38.02 37.99 38.02 37.64 38.20 2,134,753 37.873 0.74%
2020-02-04 0 54.05 54.00 54.05 53.75 54.60 1,414,084 76,460,419 54.071 37.74 37.71 37.74 37.53 38.13 2,025,041 37.757 0.19%
2020-02-03 0 53.95 53.95 54.00 53.80 54.80 1,649,965 89,187,374 54.054 37.67 37.67 37.71 37.57 38.27 2,362,834 37.746 -1.01%
2020-01-31 0 54.50 54.50 54.60 54.25 55.20 1,899,868 103,745,055 54.606 38.06 38.06 38.13 37.88 38.55 2,720,708 38.132 0.18%
2020-01-30 0 54.40 54.35 54.40 54.25 55.30 2,101,889 114,933,162 54.681 37.99 37.95 37.99 37.88 38.62 3,010,013 38.184 -1.63%
2020-01-29 0 55.30 55.20 55.30 55.00 55.50 2,032,273 112,341,649 55.279 38.62 38.55 38.62 38.41 38.76 2,910,319 38.601 -1.25%
2020-01-24 0 56.00 55.90 56.00 55.75 56.50 581,055 32,493,133 55.921 39.10 39.03 39.10 38.93 39.45 832,101 39.050 0.45%
2020-01-23 0 55.75 55.75 55.80 55.55 56.45 1,975,126 110,408,791 55.900 38.93 38.93 38.97 38.79 39.42 2,828,482 39.035 -1.68%
2020-01-22 0 56.70 56.55 56.70 56.25 57.30 937,273 52,981,633 56.527 39.59 39.49 39.59 39.28 40.01 1,342,223 39.473 0.71%
2020-01-21 0 56.30 56.30 56.35 56.20 57.30 1,603,959 90,741,546 56.573 39.31 39.31 39.35 39.24 40.01 2,296,951 39.505 -2.26%
2020-01-20 0 57.60 57.55 57.60 57.30 57.75 1,166,598 67,133,719 57.547 40.22 40.19 40.22 40.01 40.33 1,670,628 40.185 0.17%
2020-01-17 0 57.50 57.45 57.50 57.10 57.80 1,002,762 57,555,862 57.397 40.15 40.12 40.15 39.87 40.36 1,436,007 40.081 0.26%
2020-01-16 0 57.35 57.30 57.35 57.00 57.80 1,922,290 110,550,168 57.510 40.05 40.01 40.05 39.80 40.36 2,752,818 40.159 -0.86%
2020-01-15 0 57.85 57.80 57.85 57.35 58.00 2,464,231 142,290,513 57.742 40.40 40.36 40.40 40.05 40.50 3,528,905 40.321 0.00%
2020-01-14 0 57.85 57.75 57.85 57.35 58.25 2,754,806 159,015,333 57.723 40.40 40.33 40.40 40.05 40.68 3,945,023 40.308 0.43%
2020-01-13 0 57.60 57.60 57.70 56.50 57.80 3,607,989 206,798,737 57.317 40.22 40.22 40.29 39.45 40.36 5,166,825 40.024 2.13%
2020-01-10 0 56.40 56.40 56.50 56.00 56.60 2,212,467 124,578,389 56.307 39.38 39.38 39.45 39.10 39.52 3,168,366 39.319 1.26%
2020-01-09 0 55.70 55.70 55.75 55.25 56.35 2,580,568 143,635,658 55.660 38.90 38.90 38.93 38.58 39.35 3,695,505 38.868 0.81%
2020-01-08 0 55.25 55.15 55.25 54.25 55.45 1,658,438 91,330,068 55.070 38.58 38.51 38.58 37.88 38.72 2,374,968 38.455 0.55%
2020-01-07 0 54.95 54.85 54.95 54.70 55.50 1,861,972 102,485,580 55.041 38.37 38.30 38.37 38.20 38.76 2,666,439 38.435 0.09%
2020-01-06 0 54.90 54.85 54.90 54.40 55.55 1,787,923 98,026,754 54.827 38.34 38.30 38.34 37.99 38.79 2,560,397 38.286 -0.72%
2020-01-03 0 55.30 55.25 55.30 55.15 55.80 1,415,923 78,414,248 55.380 38.62 38.58 38.62 38.51 38.97 2,027,674 38.672 -0.09%
2020-01-02 0 55.35 55.30 55.35 55.20 55.85 1,288,404 71,433,251 55.443 38.65 38.62 38.65 38.55 39.00 1,845,060 38.716 -0.18%
2019-12-31 0 55.45 55.45 55.50 55.45 55.80 885,718 49,182,244 55.528 38.72 38.72 38.76 38.72 38.97 1,268,394 38.775 -0.27%
2019-12-30 0 55.60 55.50 55.60 55.35 56.00 1,118,992 62,158,380 55.549 38.83 38.76 38.83 38.65 39.10 1,602,454 38.789 -0.09%
2019-12-27 0 55.65 55.60 55.65 55.20 56.00 1,105,287 61,488,061 55.631 38.86 38.83 38.86 38.55 39.10 1,582,828 38.847 0.91%
2019-12-24 0 55.15 55.15 55.30 55.10 55.50 416,446 23,005,130 55.242 38.51 38.51 38.62 38.48 38.76 596,372 38.575 -0.63%
2019-12-23 0 55.50 55.45 55.50 55.25 56.40 1,603,358 89,180,066 55.621 38.76 38.72 38.76 38.58 39.38 2,296,091 38.840 -0.18%
2019-12-20 0 55.60 55.55 55.60 55.35 55.90 2,001,636 111,439,442 55.674 38.83 38.79 38.83 38.65 39.03 2,866,445 38.877 0.18%
2019-12-19 0 55.50 55.50 55.60 55.50 56.05 1,637,635 91,092,466 55.624 38.76 38.76 38.83 38.76 39.14 2,345,177 38.842 -0.63%
2019-12-18 0 55.85 55.85 55.90 55.70 56.70 2,220,622 124,533,226 56.080 39.00 39.00 39.03 38.90 39.59 3,180,044 39.161 -1.15%
2019-12-17 0 56.50 56.45 56.50 56.35 57.20 3,363,978 190,218,432 56.546 39.45 39.42 39.45 39.35 39.94 4,817,389 39.486 -1.31%
2019-12-16 0 57.25 57.20 57.25 56.00 57.80 4,783,886 273,926,967 57.260 39.98 39.94 39.98 39.10 40.36 6,850,770 39.985 2.51%
2019-12-13 0 55.85 55.85 55.90 54.75 56.20 7,210,297 401,414,148 55.672 39.00 39.00 39.03 38.23 39.24 10,325,514 38.876 4.20%
2019-12-12 0 53.60 53.60 53.65 53.15 53.60 2,168,002 115,940,774 53.478 37.43 37.43 37.46 37.11 37.43 3,104,690 37.344 0.75%
2019-12-11 0 53.20 53.20 53.25 52.90 53.60 1,959,137 104,201,641 53.188 37.15 37.15 37.18 36.94 37.43 2,805,584 37.141 0.19%
2019-12-10 0 53.10 53.05 53.10 52.95 53.30 898,687 47,750,247 53.133 37.08 37.04 37.08 36.97 37.22 1,286,966 37.103 0.09%
2019-12-09 0 53.05 53.05 53.10 53.05 53.70 1,037,729 55,288,309 53.278 37.04 37.04 37.08 37.04 37.50 1,486,081 37.204 -0.75%
2019-12-06 0 53.45 53.40 53.45 53.10 53.95 1,018,144 54,421,362 53.452 37.32 37.29 37.32 37.08 37.67 1,458,034 37.325 0.47%
2019-12-05 0 53.20 53.20 53.25 52.80 54.25 1,628,428 86,776,072 53.288 37.15 37.15 37.18 36.87 37.88 2,331,992 37.211 0.95%
2019-12-04 0 52.70 52.65 52.70 52.65 53.45 906,376 47,939,366 52.891 36.80 36.77 36.80 36.77 37.32 1,297,977 36.934 -1.40%
2019-12-03 0 53.45 53.45 53.50 52.55 53.60 823,765 43,835,202 53.213 37.32 37.32 37.36 36.70 37.43 1,179,674 37.159 0.85%
2019-12-02 0 53.00 53.00 53.05 52.85 53.60 890,110 47,260,987 53.096 37.01 37.01 37.04 36.91 37.43 1,274,683 37.077 0.00%
2019-11-29 0 53.00 53.00 53.05 52.65 53.35 2,348,317 124,608,232 53.063 37.01 37.01 37.04 36.77 37.25 3,362,910 37.054 -0.66%
2019-11-28 0 53.35 53.30 53.35 52.55 53.50 1,526,250 81,071,486 53.118 37.25 37.22 37.25 36.70 37.36 2,185,668 37.092 0.76%
2019-11-27 0 52.95 52.95 53.00 52.95 53.85 3,622,882 193,079,004 53.294 36.97 36.97 37.01 36.97 37.60 5,188,152 37.215 -1.67%
2019-11-26 0 53.85 53.75 53.85 53.60 54.90 4,799,572 258,521,718 53.863 37.60 37.53 37.60 37.43 38.34 6,873,233 37.613 -1.01%
2019-11-25 0 54.40 54.35 54.40 54.00 54.75 1,634,704 89,011,335 54.451 37.99 37.95 37.99 37.71 38.23 2,340,980 38.023 0.83%
2019-11-22 0 53.95 53.90 53.95 53.85 54.60 1,582,716 85,477,249 54.007 37.67 37.64 37.67 37.60 38.13 2,266,530 37.713 -0.55%
2019-11-21 0 54.25 54.20 54.25 53.70 54.30 1,914,700 103,615,357 54.116 37.88 37.85 37.88 37.50 37.92 2,741,948 37.789 -0.82%
2019-11-20 0 54.70 54.65 54.70 54.50 55.25 1,412,283 77,470,574 54.855 38.20 38.16 38.20 38.06 38.58 2,022,462 38.305 -1.08%
2019-11-19 0 55.30 55.25 55.30 54.40 55.35 1,984,652 108,990,971 54.917 38.62 38.58 38.62 37.99 38.65 2,842,123 38.348 0.82%
2019-11-18 0 54.85 54.80 54.85 54.10 54.95 1,278,273 69,891,333 54.676 38.30 38.27 38.30 37.78 38.37 1,830,552 38.180 0.73%
2019-11-15 0 54.45 54.35 54.45 54.30 55.20 911,949 49,687,628 54.485 38.02 37.95 38.02 37.92 38.55 1,305,958 38.047 -0.64%
2019-11-14 0 54.80 54.80 54.85 54.35 54.90 1,983,954 108,448,611 54.663 38.27 38.27 38.30 37.95 38.34 2,841,124 38.171 0.46%
2019-11-13 0 54.55 54.45 54.55 54.00 55.15 1,811,963 98,496,535 54.359 38.09 38.02 38.09 37.71 38.51 2,594,824 37.959 -1.36%
2019-11-12 0 55.30 55.30 55.35 54.50 55.35 1,844,964 101,296,386 54.904 38.62 38.62 38.65 38.06 38.65 2,642,083 38.340 0.18%
2019-11-11 0 55.20 55.20 55.25 54.95 56.50 1,665,598 92,161,915 55.333 38.55 38.55 38.58 38.37 39.45 2,385,222 38.639 -2.65%
2019-11-08 0 56.70 56.70 56.75 56.60 57.40 1,428,293 81,100,920 56.782 39.59 39.59 39.63 39.52 40.08 2,045,389 39.651 -1.31%
2019-11-07 0 57.45 57.40 57.45 56.20 57.90 1,582,104 90,458,825 57.176 40.12 40.08 40.12 39.24 40.43 2,265,654 39.926 1.68%
2019-11-06 0 56.50 56.50 56.55 56.20 56.90 1,729,577 97,856,077 56.578 39.45 39.45 39.49 39.24 39.73 2,476,843 39.508 -0.70%
2019-11-05 0 56.90 56.85 56.90 56.50 57.30 1,368,715 77,814,903 56.853 39.73 39.70 39.73 39.45 40.01 1,960,070 39.700 -0.78%
2019-11-04 0 57.35 57.35 57.40 56.70 57.50 2,553,884 146,175,302 57.236 40.05 40.05 40.08 39.59 40.15 3,657,293 39.968 1.24%
2019-11-01 0 56.65 56.60 56.65 56.15 56.90 1,810,935 102,553,942 56.630 39.56 39.52 39.56 39.21 39.73 2,593,352 39.545 0.35%
2019-10-31 0 56.45 56.45 56.55 56.15 56.80 1,686,429 95,313,140 56.518 39.42 39.42 39.49 39.21 39.66 2,415,053 39.466 0.44%
2019-10-30 0 56.20 56.15 56.20 55.50 56.30 2,037,112 114,238,696 56.079 39.24 39.21 39.24 38.76 39.31 2,917,249 39.160 0.99%
2019-10-29 0 55.65 55.60 55.65 55.00 55.80 3,480,585 193,127,872 55.487 38.86 38.83 38.86 38.41 38.97 4,984,376 38.747 0.82%
2019-10-28 0 55.20 55.10 55.20 54.60 55.40 2,235,370 122,987,946 55.019 38.55 38.48 38.55 38.13 38.69 3,201,164 38.420 1.19%
2019-10-25 0 54.55 54.55 54.65 54.50 55.15 3,685,478 201,582,610 54.696 38.09 38.09 38.16 38.06 38.51 5,277,793 38.194 -0.37%
2019-10-24 0 54.75 54.70 54.75 54.50 55.25 3,316,669 181,839,224 54.826 38.23 38.20 38.23 38.06 38.58 4,749,640 38.285 0.00%
2019-10-23 0 54.75 54.70 54.75 54.60 56.15 2,765,344 151,894,325 54.928 38.23 38.20 38.23 38.13 39.21 3,960,114 38.356 -2.49%
2019-10-22 0 56.15 56.15 56.30 55.90 56.70 3,811,418 214,517,230 56.283 39.21 39.21 39.31 39.03 39.59 5,458,146 39.302 0.45%
2019-10-21 0 55.90 55.90 55.95 55.60 56.10 1,727,357 96,441,304 55.832 39.03 39.03 39.07 38.83 39.17 2,473,664 38.987 0.18%
2019-10-18 0 55.80 55.75 55.80 55.80 56.30 2,887,996 161,759,833 56.011 38.97 38.93 38.97 38.97 39.31 4,135,758 39.112 0.36%
2019-10-17 0 55.60 55.55 55.60 55.20 56.00 2,428,854 135,305,889 55.708 38.83 38.79 38.83 38.55 39.10 3,478,243 38.901 -0.18%
2019-10-16 0 55.70 55.60 55.70 55.00 55.85 4,200,120 233,268,276 55.538 38.90 38.83 38.90 38.41 39.00 6,014,787 38.782 0.54%
2019-10-15 0 55.40 55.40 55.45 55.15 55.65 2,224,668 123,387,582 55.463 38.69 38.69 38.72 38.51 38.86 3,185,838 38.730 0.36%
2019-10-14 0 55.20 55.15 55.20 54.00 55.35 3,874,142 213,114,431 55.009 38.55 38.51 38.55 37.71 38.65 5,547,970 38.413 2.51%
2019-10-11 0 53.85 53.75 53.85 52.80 53.90 2,499,976 133,978,807 53.592 37.60 37.53 37.60 36.87 37.64 3,580,094 37.423 2.28%
2019-10-10 0 52.65 52.60 52.65 52.40 53.00 2,078,891 109,580,513 52.711 36.77 36.73 36.77 36.59 37.01 2,977,078 36.808 0.10%
2019-10-09 0 52.60 52.50 52.60 52.20 53.20 3,119,434 164,590,951 52.763 36.73 36.66 36.73 36.45 37.15 4,467,189 36.844 0.19%
2019-10-08 0 52.50 52.45 52.50 51.80 52.80 2,450,998 128,551,036 52.448 36.66 36.63 36.66 36.17 36.87 3,509,955 36.625 0.48%
2019-10-04 0 52.25 52.20 52.25 51.55 53.50 2,735,172 143,126,220 52.328 36.49 36.45 36.49 36.00 37.36 3,916,906 36.541 -1.97%
2019-10-03 0 53.30 53.30 53.35 52.75 53.75 1,805,313 96,099,097 53.231 37.22 37.22 37.25 36.84 37.53 2,585,301 37.171 0.09%
2019-10-02 0 53.25 53.15 53.25 52.20 53.35 1,504,111 79,682,926 52.977 37.18 37.11 37.18 36.45 37.25 2,153,964 36.994 0.95%
2019-09-30 0 52.75 52.75 52.80 52.05 53.10 1,571,401 82,893,313 52.751 36.84 36.84 36.87 36.35 37.08 2,250,327 36.836 0.09%
2019-09-27 0 52.70 52.55 52.70 51.85 52.70 1,034,303 54,165,567 52.369 36.80 36.70 36.80 36.21 36.80 1,481,175 36.569 0.00%
2019-09-26 0 52.70 52.55 52.70 52.20 53.00 1,736,247 91,275,348 52.570 36.80 36.70 36.80 36.45 37.01 2,486,395 36.710 0.29%
2019-09-25 0 52.55 52.50 52.55 52.35 53.00 1,210,270 63,731,285 52.659 36.70 36.66 36.70 36.56 37.01 1,733,169 36.772 0.10%
2019-09-24 0 52.50 52.45 52.50 52.50 53.40 1,180,012 62,275,196 52.775 36.66 36.63 36.66 36.66 37.29 1,689,838 36.853 -0.57%
2019-09-23 0 52.80 52.75 52.80 52.60 53.45 598,257 31,599,867 52.820 36.87 36.84 36.87 36.73 37.32 856,735 36.884 -0.47%
2019-09-20 0 53.05 52.90 53.05 52.45 53.25 1,919,032 101,723,887 53.008 37.04 36.94 37.04 36.63 37.18 2,748,152 37.015 0.95%
2019-09-19 0 52.55 52.55 52.60 52.50 53.40 776,391 40,956,108 52.752 36.70 36.70 36.73 36.66 37.29 1,111,832 36.837 -1.13%
2019-09-18 0 53.15 53.15 53.20 52.60 53.40 949,153 50,492,104 53.197 37.11 37.11 37.15 36.73 37.29 1,359,236 37.147 1.14%
2019-09-17 0 52.55 52.50 52.55 52.50 53.30 1,680,871 88,629,551 52.728 36.70 36.66 36.70 36.66 37.22 2,407,093 36.820 -1.59%
2019-09-16 0 53.40 53.40 53.45 53.00 53.80 682,545 36,381,786 53.303 37.29 37.29 37.32 37.01 37.57 977,439 37.222 -0.56%
2019-09-13 0 53.70 53.70 53.75 53.15 53.75 1,309,707 70,077,237 53.506 37.50 37.50 37.53 37.11 37.53 1,875,567 37.363 0.56%
2019-09-12 0 53.40 53.40 53.50 53.35 54.35 1,388,235 74,549,683 53.701 37.29 37.29 37.36 37.25 37.95 1,988,024 37.499 -0.65%
2019-09-11 0 53.75 53.75 53.80 52.00 53.90 6,714,258 356,186,150 53.049 37.53 37.53 37.57 36.31 37.64 9,615,161 37.044 2.48%
2019-09-10 0 52.45 52.40 52.45 52.00 52.95 2,135,716 111,948,261 52.417 36.63 36.59 36.63 36.31 36.97 3,058,455 36.603 -0.10%
2019-09-09 0 52.50 52.45 52.50 52.40 53.30 1,449,958 76,243,755 52.583 36.66 36.63 36.66 36.59 37.22 2,076,414 36.719 -0.76%
2019-09-06 0 52.90 52.85 52.90 52.50 53.40 1,590,907 84,203,538 52.928 36.94 36.91 36.94 36.66 37.29 2,278,260 36.960 0.57%
2019-09-05 0 52.60 52.55 52.60 52.00 53.30 2,207,229 115,727,076 52.431 36.73 36.70 36.73 36.31 37.22 3,160,865 36.612 -0.57%
2019-09-04 0 52.90 52.90 52.95 51.65 53.10 5,145,760 269,392,001 52.352 36.94 36.94 36.97 36.07 37.08 7,368,992 36.558 2.92%
2019-09-03 0 51.40 51.25 51.40 51.05 51.50 2,200,608 112,799,659 51.258 35.89 35.79 35.89 35.65 35.96 3,151,383 35.794 0.10%
2019-09-02 0 51.35 51.35 51.40 51.25 52.85 2,670,245 137,588,250 51.526 35.86 35.86 35.89 35.79 36.91 3,823,928 35.981 -2.84%
2019-08-30 0 52.85 52.85 53.00 52.60 54.60 2,192,193 116,817,185 53.288 36.91 36.91 37.01 36.73 38.13 3,139,333 37.211 -1.98%
2019-08-29 0 54.60 54.60 54.65 54.20 54.80 795,019 43,301,846 54.466 37.65 37.65 37.69 37.38 37.79 1,152,866 37.560 0.55%
2019-08-28 0 54.30 54.25 54.30 54.05 54.85 905,319 49,196,737 54.342 37.45 37.41 37.45 37.27 37.82 1,312,813 37.474 0.09%
2019-08-27 0 54.25 54.15 54.25 53.85 54.75 1,614,047 87,475,718 54.197 37.41 37.34 37.41 37.14 37.76 2,340,548 37.374 -0.18%
2019-08-26 0 54.35 54.35 54.40 53.60 54.90 1,514,663 81,974,233 54.120 37.48 37.48 37.51 36.96 37.86 2,196,430 37.322 -2.07%
2019-08-23 0 55.50 55.50 55.55 55.25 56.00 1,012,329 56,272,409 55.587 38.27 38.27 38.31 38.10 38.62 1,467,990 38.333 0.27%
2019-08-22 0 55.35 55.25 55.35 55.15 56.20 1,088,388 60,363,184 55.461 38.17 38.10 38.17 38.03 38.76 1,578,284 38.246 -1.77%
2019-08-21 0 56.35 56.30 56.35 55.80 56.45 1,085,078 60,964,072 56.184 38.86 38.82 38.86 38.48 38.93 1,573,484 38.745 0.36%
2019-08-20 0 56.15 56.10 56.15 55.75 56.35 839,628 47,175,522 56.186 38.72 38.69 38.72 38.45 38.86 1,217,554 38.746 0.09%
2019-08-19 0 56.10 56.05 56.10 55.10 56.25 1,907,270 106,594,954 55.889 38.69 38.65 38.69 38.00 38.79 2,765,754 38.541 1.63%
2019-08-16 0 55.20 55.20 55.25 54.20 55.50 1,961,522 107,885,863 55.001 38.07 38.07 38.10 37.38 38.27 2,844,425 37.929 1.28%
2019-08-15 0 54.50 54.50 54.65 53.25 54.80 2,351,646 127,203,485 54.091 37.58 37.58 37.69 36.72 37.79 3,410,148 37.301 1.40%
2019-08-14 0 53.75 53.75 53.80 53.60 55.50 2,401,158 129,626,666 53.985 37.07 37.07 37.10 36.96 38.27 3,481,946 37.228 -2.09%
2019-08-13 0 54.90 54.90 55.00 54.20 56.25 2,715,857 149,634,141 55.096 37.86 37.86 37.93 37.38 38.79 3,938,295 37.995 -2.14%
2019-08-12 0 56.10 56.10 56.15 56.10 57.15 1,018,270 57,429,747 56.399 38.69 38.69 38.72 38.69 39.41 1,476,605 38.893 -1.23%
2019-08-09 0 56.80 56.75 56.80 56.80 58.15 1,977,384 112,940,891 57.116 39.17 39.13 39.17 39.17 40.10 2,867,427 39.388 -1.13%
2019-08-08 0 57.45 57.40 57.45 57.15 58.50 1,676,827 96,334,288 57.450 39.62 39.58 39.62 39.41 40.34 2,431,586 39.618 -0.52%
2019-08-07 0 57.75 57.70 57.75 57.10 58.10 1,561,364 89,797,272 57.512 39.82 39.79 39.82 39.38 40.07 2,264,151 39.660 -0.60%
2019-08-06 0 58.10 58.05 58.10 56.50 58.25 2,273,932 130,966,146 57.595 40.07 40.03 40.07 38.96 40.17 3,297,454 39.717 0.35%
2019-08-05 0 57.90 57.85 57.90 57.05 58.20 1,865,736 107,532,261 57.635 39.93 39.89 39.93 39.34 40.13 2,705,525 39.745 -0.52%
2019-08-02 0 58.20 58.20 58.25 58.00 58.80 1,686,716 98,026,713 58.117 40.13 40.13 40.17 40.00 40.55 2,445,926 40.078 -1.27%
2019-08-01 0 58.95 58.90 58.95 58.50 60.45 3,907,905 231,053,667 59.125 40.65 40.62 40.65 40.34 41.69 5,666,897 40.773 -3.12%
2019-07-31 0 60.85 60.45 60.85 60.15 61.25 1,369,095 83,125,130 60.715 41.96 41.69 41.96 41.48 42.24 1,985,340 41.869 -0.41%
2019-07-30 0 61.10 61.00 61.10 60.55 61.20 1,059,735 64,515,182 60.879 42.13 42.07 42.13 41.76 42.20 1,536,734 41.982 0.58%
2019-07-29 0 60.75 60.70 60.75 60.20 60.75 963,843 58,260,205 60.446 41.89 41.86 41.89 41.51 41.89 1,397,680 41.684 0.00%
2019-07-26 0 60.75 60.75 60.80 60.10 60.75 2,124,753 128,627,907 60.538 41.89 41.89 41.93 41.45 41.89 3,081,128 41.747 0.33%
2019-07-25 0 60.55 60.55 60.70 60.55 61.95 2,348,301 143,399,952 61.065 41.76 41.76 41.86 41.76 42.72 3,405,298 42.111 -2.18%
2019-07-24 0 61.90 61.85 61.90 61.65 62.25 1,312,943 81,267,426 61.897 42.69 42.65 42.69 42.51 42.93 1,903,913 42.684 0.16%
2019-07-23 0 61.80 61.80 61.85 61.65 62.30 808,563 50,045,058 61.894 42.62 42.62 42.65 42.51 42.96 1,172,506 42.682 -0.32%
2019-07-22 0 62.00 61.85 62.00 61.75 63.05 1,792,983 111,684,131 62.290 42.76 42.65 42.76 42.58 43.48 2,600,025 42.955 -1.59%
2019-07-19 0 63.00 63.00 63.05 62.40 63.45 1,576,715 99,129,574 62.871 43.44 43.44 43.48 43.03 43.76 2,286,412 43.356 1.29%
2019-07-18 0 62.20 62.05 62.20 61.90 62.50 2,169,838 134,753,547 62.103 42.89 42.79 42.89 42.69 43.10 3,146,506 42.826 -0.24%
2019-07-17 0 62.35 62.35 62.45 62.20 62.60 1,490,500 93,056,926 62.433 43.00 43.00 43.07 42.89 43.17 2,161,391 43.054 -0.80%
2019-07-16 0 62.85 62.75 62.85 62.55 63.00 1,079,271 67,699,768 62.727 43.34 43.27 43.34 43.13 43.44 1,565,063 43.257 -0.24%
2019-07-15 0 63.00 62.95 63.00 62.60 63.35 1,321,632 83,092,858 62.871 43.44 43.41 43.44 43.17 43.69 1,916,513 43.356 0.16%
2019-07-12 0 62.90 62.85 62.90 62.85 63.75 1,894,740 119,734,534 63.193 43.38 43.34 43.38 43.34 43.96 2,747,584 43.578 -1.41%
2019-07-11 0 63.80 63.65 63.80 63.05 63.90 802,884 51,101,758 63.648 44.00 43.89 44.00 43.48 44.07 1,164,271 43.892 0.87%
2019-07-10 0 63.25 63.20 63.25 62.80 63.60 1,643,567 103,598,445 63.033 43.62 43.58 43.62 43.31 43.86 2,383,355 43.467 0.80%
2019-07-09 0 62.75 62.70 62.75 62.70 63.55 1,027,505 64,668,295 62.937 43.27 43.24 43.27 43.24 43.82 1,489,996 43.402 -0.55%
2019-07-08 0 63.10 63.05 63.10 62.70 64.10 1,569,411 99,165,575 63.186 43.51 43.48 43.51 43.24 44.20 2,275,820 43.574 -1.25%
2019-07-05 0 63.90 63.90 63.95 63.80 64.60 935,566 59,961,429 64.091 44.07 44.07 44.10 44.00 44.55 1,356,675 44.197 -0.70%
2019-07-04 0 64.35 64.35 64.40 64.25 64.75 693,149 44,687,758 64.471 44.38 44.38 44.41 44.31 44.65 1,005,143 44.459 -0.08%
2019-07-03 0 64.40 64.40 64.50 63.15 64.60 993,125 63,894,275 64.337 44.41 44.41 44.48 43.55 44.55 1,440,142 44.367 -0.54%
2019-07-02 0 64.75 64.70 64.75 64.10 64.75 1,998,842 129,070,691 64.573 44.65 44.62 44.65 44.20 44.65 2,898,543 44.530 1.65%
2019-06-28 0 63.70 63.65 63.70 63.60 64.20 1,061,571 67,736,765 63.808 43.93 43.89 43.93 43.86 44.27 1,539,396 44.002 -0.47%
2019-06-27 0 64.00 63.95 64.00 63.55 64.30 1,114,815 71,383,454 64.032 44.13 44.10 44.13 43.82 44.34 1,616,606 44.156 -0.31%
2019-06-26 0 64.20 64.10 64.20 63.50 64.30 886,560 56,847,042 64.121 44.27 44.20 44.27 43.79 44.34 1,285,611 44.218 0.08%
2019-06-25 0 64.15 64.10 64.15 63.85 64.35 868,215 55,662,191 64.111 44.24 44.20 44.24 44.03 44.38 1,259,008 44.211 -0.16%
2019-06-24 0 64.25 64.20 64.25 63.90 64.45 610,764 39,236,027 64.241 44.31 44.27 44.31 44.07 44.44 885,676 44.301 0.39%
2019-06-21 0 64.00 64.00 64.05 63.65 64.35 1,988,492 127,338,347 64.038 44.13 44.13 44.17 43.89 44.38 2,883,534 44.161 -0.16%
2019-06-20 0 64.10 64.05 64.10 63.75 64.25 1,270,870 81,409,246 64.058 44.20 44.17 44.20 43.96 44.31 1,842,903 44.174 0.16%
2019-06-19 0 64.00 63.90 64.00 63.50 64.30 1,947,205 124,244,650 63.807 44.13 44.07 44.13 43.79 44.34 2,823,664 44.001 0.79%
2019-06-18 0 63.50 63.40 63.50 63.00 63.60 999,820 63,454,964 63.466 43.79 43.72 43.79 43.44 43.86 1,449,850 43.767 0.95%
2019-06-17 0 62.90 62.90 62.95 62.60 63.50 2,401,985 151,436,947 63.047 43.38 43.38 43.41 43.17 43.79 3,483,145 43.477 -0.16%
2019-06-14 0 63.00 62.85 63.00 62.60 63.95 4,525,429 285,062,800 62.991 43.44 43.34 43.44 43.17 44.10 6,562,375 43.439 -1.49%
2019-06-13 0 63.95 63.80 63.95 63.10 63.95 1,947,623 124,084,688 63.711 44.10 44.00 44.10 43.51 44.10 2,824,270 43.935 0.71%
2019-06-12 0 63.50 63.35 63.50 63.05 63.60 1,777,814 112,618,519 63.347 43.79 43.69 43.79 43.48 43.86 2,578,028 43.684 -0.24%
2019-06-11 0 63.65 63.50 63.65 63.10 64.00 1,765,027 112,130,015 63.529 43.89 43.79 43.89 43.51 44.13 2,559,485 43.810 -0.39%
2019-06-10 0 63.90 63.80 63.90 62.35 63.90 2,913,743 184,724,950 63.398 44.07 44.00 44.07 43.00 44.07 4,225,251 43.719 2.24%
2019-06-06 0 62.50 62.50 62.60 61.60 62.65 1,735,413 108,153,001 62.321 43.10 43.10 43.17 42.48 43.20 2,516,542 42.977 0.81%
2019-06-05 0 62.00 61.75 62.00 61.10 62.00 2,521,680 155,497,324 61.664 42.76 42.58 42.76 42.13 42.76 3,656,716 42.524 0.24%
2019-06-04 0 61.85 61.80 61.85 60.50 61.85 1,608,652 98,966,149 61.521 42.65 42.62 42.65 41.72 42.65 2,332,724 42.425 1.31%
2019-06-03 0 61.05 61.00 61.05 60.00 61.05 1,554,164 94,530,149 60.824 42.10 42.07 42.10 41.38 42.10 2,253,711 41.944 0.83%
2019-05-31 0 60.55 60.50 60.55 60.05 60.55 1,267,505 76,531,631 60.380 41.76 41.72 41.76 41.41 41.76 1,838,023 41.638 -0.08%
2019-05-30 0 60.60 60.50 60.60 59.90 60.85 1,397,630 84,349,564 60.352 41.79 41.72 41.79 41.31 41.96 2,026,719 41.619 0.17%
2019-05-29 0 60.50 60.40 60.50 60.00 60.60 1,436,136 86,544,400 60.262 41.72 41.65 41.72 41.38 41.79 2,082,557 41.557 0.75%
2019-05-28 0 60.05 60.05 60.10 60.05 61.00 3,511,624 211,140,873 60.126 41.41 41.41 41.45 41.41 42.07 5,092,245 41.463 -0.99%
2019-05-27 0 60.65 60.65 60.75 60.50 61.05 780,875 47,431,251 60.741 41.82 41.82 41.89 41.72 42.10 1,132,356 41.887 0.25%
2019-05-24 0 60.50 60.45 60.50 60.45 61.80 1,444,106 87,630,345 60.681 41.72 41.69 41.72 41.69 42.62 2,094,114 41.846 -1.87%
2019-05-23 0 61.65 61.55 61.65 60.90 62.00 911,103 56,016,768 61.482 42.51 42.45 42.51 42.00 42.76 1,321,201 42.398 0.00%
2019-05-22 0 61.65 61.50 61.65 61.25 62.20 1,108,741 68,218,120 61.528 42.51 42.41 42.51 42.24 42.89 1,607,798 42.430 -0.80%
2019-05-21 0 62.15 61.95 62.15 61.55 62.20 1,497,043 92,749,416 61.955 42.86 42.72 42.86 42.45 42.89 2,170,879 42.724 0.57%
2019-05-20 0 61.80 61.80 61.85 61.55 62.00 946,699 58,445,469 61.736 42.62 42.62 42.65 42.45 42.76 1,372,819 42.573 -0.16%
2019-05-17 0 63.65 63.60 63.65 63.45 63.80 1,046,240 66,562,790 63.621 42.69 42.65 42.69 42.55 42.79 1,560,057 42.667 -0.08%
2019-05-16 0 63.70 63.70 63.75 63.05 64.00 1,248,269 79,452,867 63.650 42.72 42.72 42.75 42.28 42.92 1,861,304 42.687 0.31%
2019-05-15 0 63.50 63.45 63.50 63.35 63.80 1,364,217 86,656,921 63.521 42.59 42.55 42.59 42.49 42.79 2,034,195 42.600 -0.78%
2019-05-14 0 64.00 63.95 64.00 62.05 64.05 3,510,906 223,598,577 63.687 42.92 42.89 42.92 41.61 42.95 5,235,140 42.711 2.07%
2019-05-10 0 62.70 62.50 62.70 62.35 63.00 1,641,832 102,655,113 62.525 42.05 41.92 42.05 41.81 42.25 2,448,149 41.932 0.32%
2019-05-09 0 62.50 62.50 62.55 62.40 62.90 1,160,467 72,574,556 62.539 41.92 41.92 41.95 41.85 42.18 1,730,381 41.941 -0.87%
2019-05-08 0 63.05 63.05 63.10 62.40 63.35 2,247,051 141,708,136 63.064 42.28 42.28 42.32 41.85 42.49 3,350,595 42.293 -0.94%
2019-05-07 0 63.65 63.60 63.65 63.40 63.80 1,173,266 74,574,828 63.562 42.69 42.65 42.69 42.52 42.79 1,749,466 42.627 0.71%
2019-05-06 0 63.20 63.15 63.20 62.80 63.70 2,190,117 138,474,454 63.227 42.38 42.35 42.38 42.12 42.72 3,265,701 42.403 -1.33%
2019-05-03 0 64.05 64.00 64.05 63.35 64.05 717,361 45,776,854 63.813 42.95 42.92 42.95 42.49 42.95 1,069,663 42.796 0.71%
2019-05-02 0 63.60 63.60 63.65 63.00 63.75 1,168,410 74,275,105 63.569 42.65 42.65 42.69 42.25 42.75 1,742,225 42.632 -0.16%
2019-04-30 0 63.70 63.70 63.80 63.45 64.00 1,037,824 66,061,794 63.654 42.72 42.72 42.79 42.55 42.92 1,547,508 42.689 -0.23%
2019-04-29 0 63.85 63.85 63.90 62.85 63.85 1,304,124 82,894,108 63.563 42.82 42.82 42.85 42.15 42.82 1,944,590 42.628 0.95%
2019-04-26 0 63.25 63.20 63.25 62.95 63.50 1,320,146 83,369,947 63.152 42.42 42.38 42.42 42.22 42.59 1,968,480 42.352 0.64%
2019-04-25 0 62.85 62.85 62.90 62.65 63.00 981,066 61,709,792 62.901 42.15 42.15 42.18 42.02 42.25 1,462,875 42.184 0.40%
2019-04-24 0 62.60 62.60 62.65 62.40 62.95 1,402,029 87,661,219 62.525 41.98 41.98 42.02 41.85 42.22 2,090,576 41.932 0.00%
2019-04-23 0 62.60 62.60 62.65 62.40 62.85 1,086,354 68,028,510 62.621 41.98 41.98 42.02 41.85 42.15 1,619,871 41.996 -0.40%
2019-04-18 0 62.85 62.80 62.85 62.50 62.95 1,492,395 93,545,529 62.681 42.15 42.12 42.15 41.92 42.22 2,225,322 42.037 0.00%
2019-04-17 0 62.85 62.85 62.90 62.50 63.10 977,074 61,320,569 62.759 42.15 42.15 42.18 41.92 42.32 1,456,923 42.089 0.40%
2019-04-16 0 62.60 62.60 62.75 62.50 62.95 1,088,515 68,200,638 62.655 41.98 41.98 42.08 41.92 42.22 1,623,093 42.019 -0.24%
2019-04-15 0 62.75 62.70 62.75 62.65 63.40 1,253,295 78,948,850 62.993 42.08 42.05 42.08 42.02 42.52 1,868,798 42.246 -0.40%
2019-04-12 0 63.00 63.00 63.05 62.55 63.35 1,053,814 66,401,523 63.011 42.25 42.25 42.28 41.95 42.49 1,571,350 42.258 0.32%
2019-04-11 0 62.80 62.75 62.80 62.40 63.35 1,393,586 87,560,546 62.831 42.12 42.08 42.12 41.85 42.49 2,077,987 42.137 -0.32%
2019-04-10 0 63.00 62.90 63.00 62.50 63.00 1,144,124 71,896,903 62.840 42.25 42.18 42.25 41.92 42.25 1,706,012 42.143 0.32%
2019-04-09 0 62.80 62.80 62.85 62.40 62.85 2,409,165 150,782,598 62.587 42.12 42.12 42.15 41.85 42.15 3,592,325 41.974 -0.08%
2019-04-08 0 62.85 62.85 62.90 62.85 64.20 3,666,550 232,022,158 63.281 42.15 42.15 42.18 42.15 43.06 5,467,222 42.439 -2.03%
2019-04-04 0 64.15 64.15 64.20 64.00 64.50 1,573,029 100,952,544 64.177 43.02 43.02 43.06 42.92 43.26 2,345,556 43.040 -0.39%
2019-04-03 0 64.40 64.30 64.40 63.95 64.50 2,589,057 166,153,041 64.175 43.19 43.12 43.19 42.89 43.26 3,860,563 43.039 0.16%
2019-04-02 0 64.30 64.20 64.30 63.90 64.65 2,004,726 128,795,175 64.246 43.12 43.06 43.12 42.85 43.36 2,989,263 43.086 -0.46%
2019-04-01 0 64.60 64.55 64.60 64.25 64.80 2,202,279 141,928,270 64.446 43.32 43.29 43.32 43.09 43.46 3,283,836 43.220 0.23%
2019-03-29 0 64.45 64.30 64.45 64.00 64.50 1,899,924 122,077,890 64.254 43.22 43.12 43.22 42.92 43.26 2,832,992 43.092 0.62%
2019-03-28 0 64.05 64.00 64.05 63.50 64.25 2,238,472 142,922,087 63.848 42.95 42.92 42.95 42.59 43.09 3,337,803 42.819 0.87%
2019-03-27 0 63.50 63.40 63.50 63.05 63.50 3,565,868 225,956,200 63.366 42.59 42.52 42.59 42.28 42.59 5,317,094 42.496 0.08%
2019-03-26 0 63.45 63.40 63.45 63.00 63.65 3,386,325 214,440,699 63.325 42.55 42.52 42.55 42.25 42.69 5,049,376 42.469 0.16%
2019-03-25 0 63.35 63.35 63.40 62.90 63.60 4,454,721 282,548,613 63.427 42.49 42.49 42.52 42.18 42.65 6,642,470 42.537 -0.24%
2019-03-22 0 63.50 63.50 63.55 63.45 64.00 3,639,493 231,669,473 63.654 42.59 42.59 42.62 42.55 42.92 5,426,877 42.689 0.00%
2019-03-21 0 63.50 63.50 63.55 63.00 65.60 10,853,134 693,473,779 63.896 42.59 42.59 42.62 42.25 43.99 16,183,193 42.851 -3.27%
2019-03-20 0 65.65 65.55 65.65 65.05 65.90 1,414,859 92,512,956 65.387 44.03 43.96 44.03 43.63 44.20 2,109,707 43.851 0.15%
2019-03-19 0 65.55 65.55 65.60 65.35 65.95 1,012,084 66,453,865 65.660 43.96 43.96 43.99 43.83 44.23 1,509,126 44.035 -0.46%
2019-03-18 0 65.85 65.80 65.85 65.15 65.85 1,814,044 119,018,995 65.610 44.16 44.13 44.16 43.69 44.16 2,704,935 44.001 0.61%
2019-03-15 0 65.45 65.45 65.50 64.95 65.70 2,227,774 145,752,737 65.425 43.89 43.89 43.93 43.56 44.06 3,321,851 43.877 -0.15%
2019-03-14 0 65.55 65.45 65.55 64.90 65.55 1,662,467 108,473,009 65.248 43.96 43.89 43.96 43.52 43.96 2,478,918 43.758 0.38%
2019-03-13 0 65.30 65.25 65.30 64.90 65.45 864,726 56,365,761 65.183 43.79 43.76 43.79 43.52 43.89 1,289,400 43.715 -0.23%
2019-03-12 0 65.45 65.40 65.45 65.00 65.80 1,930,110 126,272,886 65.423 43.89 43.86 43.89 43.59 44.13 2,878,002 43.875 0.69%
2019-03-11 0 65.00 64.90 65.00 64.30 65.00 1,062,885 68,881,973 64.807 43.59 43.52 43.59 43.12 43.59 1,584,876 43.462 1.01%
2019-03-08 0 64.35 64.30 64.35 64.05 65.20 2,205,488 142,041,725 64.404 43.16 43.12 43.16 42.95 43.73 3,288,621 43.192 -0.62%
2019-03-07 0 64.75 64.75 64.80 64.10 65.00 1,645,180 106,303,975 64.615 43.42 43.42 43.46 42.99 43.59 2,453,141 43.334 0.62%
2019-03-06 0 64.35 64.35 64.40 64.05 64.60 1,549,833 99,625,255 64.281 43.16 43.16 43.19 42.95 43.32 2,310,968 43.110 -0.39%
2019-03-05 0 64.60 64.60 64.75 64.60 65.15 1,239,344 80,248,161 64.751 43.32 43.32 43.42 43.32 43.69 1,847,996 43.424 -1.22%
2019-03-04 0 65.40 65.35 65.40 64.95 65.50 1,447,603 94,625,759 65.367 43.86 43.83 43.86 43.56 43.93 2,158,532 43.838 0.62%
2019-03-01 0 65.00 64.90 65.00 64.35 65.35 1,977,209 128,367,980 64.924 43.59 43.52 43.59 43.16 43.83 2,948,232 43.541 -0.69%
2019-02-28 0 65.45 65.35 65.45 64.95 65.55 1,673,073 109,412,884 65.396 43.89 43.83 43.89 43.56 43.96 2,494,732 43.858 0.54%
2019-02-27 0 65.10 65.10 65.15 65.00 65.80 2,023,143 132,266,575 65.377 43.66 43.66 43.69 43.59 44.13 3,016,724 43.844 -0.38%
2019-02-26 0 65.35 65.25 65.35 64.20 65.35 2,901,648 188,412,695 64.933 43.83 43.76 43.83 43.06 43.83 4,326,670 43.547 1.95%
2019-02-25 0 64.10 64.05 64.10 63.90 65.50 3,232,498 208,724,802 64.571 42.99 42.95 42.99 42.85 43.93 4,820,003 43.304 -1.99%
2019-02-22 0 65.40 65.35 65.40 64.95 65.40 1,544,996 100,806,002 65.247 43.86 43.83 43.86 43.56 43.86 2,303,756 43.757 0.08%
2019-02-21 0 65.35 65.30 65.35 64.15 65.55 3,599,299 233,906,075 64.987 43.83 43.79 43.83 43.02 43.96 5,366,943 43.583 1.71%
2019-02-20 0 64.25 64.15 64.25 63.60 64.30 2,478,746 158,626,898 63.995 43.09 43.02 43.09 42.65 43.12 3,696,078 42.918 0.31%
2019-02-19 0 64.05 64.00 64.05 63.60 64.50 1,923,596 123,149,530 64.020 42.95 42.92 42.95 42.65 43.26 2,868,289 42.935 -0.31%
2019-02-18 0 64.25 64.20 64.25 63.80 64.35 2,557,481 163,988,431 64.121 43.09 43.06 43.09 42.79 43.16 3,813,480 43.002 1.42%
2019-02-15 0 63.35 63.20 63.35 63.00 63.80 1,485,947 94,193,546 63.390 42.49 42.38 42.49 42.25 42.79 2,215,707 42.512 -0.71%
2019-02-14 0 63.80 63.70 63.80 62.80 63.95 2,562,286 162,897,188 63.575 42.79 42.72 42.79 42.12 42.89 3,820,645 42.636 0.87%
2019-02-13 0 63.25 63.15 63.25 62.75 63.50 2,054,414 129,634,933 63.101 42.42 42.35 42.42 42.08 42.59 3,063,353 42.318 -0.16%
2019-02-12 0 63.35 63.25 63.35 62.40 63.35 2,842,314 179,408,492 63.121 42.49 42.42 42.49 41.85 42.49 4,238,197 42.331 0.96%
2019-02-11 0 62.75 62.75 62.80 62.50 63.40 1,790,831 112,347,563 62.735 42.08 42.08 42.12 41.92 42.52 2,670,322 42.073 -0.87%
2019-02-08 0 63.30 63.25 63.30 62.25 63.30 1,876,530 118,116,042 62.944 42.45 42.42 42.45 41.75 42.45 2,798,109 42.213 0.72%
2019-02-04 0 62.85 62.70 62.85 62.05 63.25 1,345,651 84,213,128 62.582 42.15 42.05 42.15 41.61 42.42 2,006,511 41.970 -0.63%
2019-02-01 0 63.25 63.15 63.25 62.55 63.50 1,848,161 116,529,531 63.052 42.42 42.35 42.42 41.95 42.59 2,755,807 42.285 -0.16%
2019-01-31 0 63.35 63.30 63.35 62.90 63.65 2,647,656 167,427,609 63.236 42.49 42.45 42.49 42.18 42.69 3,947,941 42.409 -0.39%
2019-01-30 0 63.60 63.55 63.60 62.50 63.60 1,974,591 124,857,235 63.232 42.65 42.62 42.65 41.92 42.65 2,944,328 42.406 0.55%
2019-01-29 0 63.25 63.20 63.25 62.65 63.70 2,241,851 141,393,915 63.070 42.42 42.38 42.42 42.02 42.72 3,342,842 42.298 -0.86%
2019-01-28 0 63.80 63.65 63.80 63.00 64.10 1,892,043 119,945,201 63.395 42.79 42.69 42.79 42.25 42.99 2,821,240 42.515 0.00%
2019-01-25 0 63.80 63.60 63.80 62.20 63.80 4,048,432 256,053,894 63.248 42.79 42.65 42.79 41.71 42.79 6,036,649 42.417 2.24%
2019-01-24 0 62.40 62.35 62.40 61.80 62.40 1,937,193 120,489,032 62.198 41.85 41.81 41.85 41.45 41.85 2,888,564 41.712 0.97%
2019-01-23 0 61.80 61.70 61.80 61.35 61.80 1,153,901 71,124,304 61.638 41.45 41.38 41.45 41.14 41.45 1,720,591 41.337 -0.32%
2019-01-22 0 62.00 61.90 62.00 60.90 62.00 1,506,304 92,760,502 61.582 41.58 41.51 41.58 40.84 41.58 2,246,062 41.299 1.14%
2019-01-21 0 61.30 61.30 61.35 60.55 61.35 819,312 50,047,959 61.085 41.11 41.11 41.14 40.61 41.14 1,221,683 40.966 -0.08%
2019-01-18 0 61.35 61.20 61.35 60.85 61.50 1,068,172 65,404,363 61.230 41.14 41.04 41.14 40.81 41.24 1,592,760 41.064 0.16%
2019-01-17 0 61.25 61.15 61.25 60.55 61.35 1,318,058 80,513,562 61.085 41.08 41.01 41.08 40.61 41.14 1,965,367 40.966 -0.08%
2019-01-16 0 61.30 61.20 61.30 60.25 61.30 1,593,288 97,098,801 60.942 41.11 41.04 41.11 40.41 41.11 2,375,764 40.871 0.57%
2019-01-15 0 60.95 60.95 61.00 60.60 61.20 1,167,707 71,119,535 60.905 40.88 40.88 40.91 40.64 41.04 1,741,177 40.846 0.83%
2019-01-14 0 60.45 60.45 60.50 60.05 61.50 864,334 52,231,983 60.430 40.54 40.54 40.57 40.27 41.24 1,288,815 40.527 -1.23%
2019-01-11 0 61.20 61.10 61.20 60.40 61.20 1,348,079 82,258,694 61.019 41.04 40.98 41.04 40.51 41.04 2,010,131 40.922 0.49%
2019-01-10 0 60.90 60.70 60.90 59.80 60.95 1,419,142 86,114,043 60.680 40.84 40.71 40.84 40.10 40.88 2,116,094 40.695 0.66%
2019-01-09 0 60.50 60.40 60.50 59.70 60.50 1,982,171 119,604,524 60.340 40.57 40.51 40.57 40.04 40.57 2,955,631 40.467 0.83%
2019-01-08 0 60.00 60.00 60.05 59.40 60.20 1,285,222 77,086,804 59.979 40.24 40.24 40.27 39.84 40.37 1,916,405 40.225 0.08%
2019-01-07 0 59.95 59.80 59.95 59.10 60.00 1,359,323 81,241,908 59.766 40.21 40.10 40.21 39.63 40.24 2,026,897 40.082 0.76%
2019-01-04 0 59.50 59.50 59.55 57.70 59.50 1,643,737 97,030,122 59.030 39.90 39.90 39.94 38.70 39.90 2,450,989 39.588 2.94%
2019-01-03 0 57.80 57.65 57.80 57.20 58.25 1,944,511 112,175,199 57.688 38.76 38.66 38.76 38.36 39.06 2,899,476 38.688 -0.86%
2019-01-02 0 58.30 58.25 58.30 57.80 59.60 1,358,083 79,218,525 58.331 39.10 39.06 39.10 38.76 39.97 2,025,048 39.119 -1.69%
2018-12-31 0 59.30 59.30 59.40 59.10 59.85 439,941 26,167,248 59.479 39.77 39.77 39.84 39.63 40.14 655,999 39.889 -0.25%
2018-12-28 0 59.45 59.40 59.45 59.30 60.00 945,346 56,296,782 59.552 39.87 39.84 39.87 39.77 40.24 1,409,613 39.938 -0.92%
2018-12-27 0 60.00 59.80 60.00 59.00 60.30 3,100,064 185,519,970 59.844 40.24 40.10 40.24 39.57 40.44 4,622,530 40.134 1.35%
2018-12-24 0 59.20 59.00 59.20 58.00 59.20 1,012,056 59,583,092 58.873 39.70 39.57 39.70 38.90 39.70 1,509,085 39.483 1.63%
2018-12-21 0 58.25 58.20 58.25 57.60 58.40 2,223,488 129,072,155 58.049 39.06 39.03 39.06 38.63 39.17 3,315,460 38.930 0.78%
2018-12-20 0 57.80 57.75 57.80 57.70 59.55 2,980,413 173,271,306 58.137 38.76 38.73 38.76 38.70 39.94 4,444,117 38.989 -2.36%
2018-12-19 0 59.20 59.20 59.35 58.65 60.05 2,682,924 159,294,116 59.373 39.70 39.70 39.80 39.33 40.27 4,000,529 39.818 -0.92%
2018-12-18 0 59.75 59.75 59.80 59.35 59.90 2,274,849 135,878,065 59.731 40.07 40.07 40.10 39.80 40.17 3,392,045 40.058 0.17%
2018-12-17 0 59.65 59.60 59.65 58.50 59.75 3,045,146 180,805,816 59.375 40.00 39.97 40.00 39.23 40.07 4,540,641 39.819 1.45%
2018-12-14 0 58.80 58.70 58.80 58.50 59.20 1,902,192 111,675,859 58.709 39.43 39.37 39.43 39.23 39.70 2,836,373 39.373 -0.68%
2018-12-13 0 59.20 59.15 59.20 58.55 59.30 2,414,071 142,217,511 58.912 39.70 39.67 39.70 39.27 39.77 3,599,640 39.509 1.11%
2018-12-12 0 58.55 58.50 58.55 57.60 58.90 1,906,280 111,573,764 58.530 39.27 39.23 39.27 38.63 39.50 2,842,469 39.252 1.74%
2018-12-11 0 57.55 57.55 57.60 57.50 58.35 2,024,991 116,970,343 57.763 38.60 38.60 38.63 38.56 39.13 3,019,480 38.739 -0.69%
2018-12-10 0 57.95 57.90 57.95 57.50 58.55 2,269,238 131,997,721 58.168 38.86 38.83 38.86 38.56 39.27 3,383,679 39.010 -1.19%
2018-12-07 0 58.65 58.65 58.70 58.60 60.50 2,338,689 137,740,993 58.897 39.33 39.33 39.37 39.30 40.57 3,487,238 39.499 -0.17%
2018-12-06 0 58.75 58.70 58.75 58.20 59.10 1,408,770 82,544,287 58.593 39.40 39.37 39.40 39.03 39.63 2,100,628 39.295 -0.42%
2018-12-05 0 59.00 58.95 59.00 58.90 59.60 1,185,396 70,164,969 59.191 39.57 39.53 39.57 39.50 39.97 1,767,553 39.696 -1.01%
2018-12-04 0 59.60 59.55 59.60 59.25 60.05 1,602,078 95,362,410 59.524 39.97 39.94 39.97 39.74 40.27 2,388,871 39.919 -0.67%
2018-12-03 0 60.00 59.95 60.00 59.80 60.30 1,432,759 85,919,366 59.968 40.24 40.21 40.24 40.10 40.44 2,136,398 40.217 0.84%
2018-11-30 0 59.50 59.45 59.50 58.60 59.55 2,643,388 156,891,610 59.352 39.90 39.87 39.90 39.30 39.94 3,941,577 39.804 0.85%
2018-11-29 0 59.00 58.95 59.00 59.00 60.50 2,092,334 124,477,718 59.492 39.57 39.53 39.57 39.57 40.57 3,119,896 39.898 -2.40%
2018-11-28 0 60.45 60.40 60.45 59.20 60.55 2,242,730 134,857,584 60.131 40.54 40.51 40.54 39.70 40.61 3,344,152 40.326 0.75%
2018-11-27 0 60.00 59.90 60.00 59.35 60.10 1,187,854 71,068,320 59.829 40.24 40.17 40.24 39.80 40.31 1,771,218 40.124 -0.08%
2018-11-26 0 60.05 59.95 60.05 59.10 60.20 2,346,949 140,591,946 59.904 40.27 40.21 40.27 39.63 40.37 3,499,554 40.174 1.52%
2018-11-23 0 59.15 59.10 59.15 58.00 59.40 2,493,884 146,555,822 58.766 39.67 39.63 39.67 38.90 39.84 3,718,650 39.411 2.25%
2018-11-22 0 57.85 57.85 57.90 57.60 58.35 1,463,658 84,761,807 57.911 38.80 38.80 38.83 38.63 39.13 2,182,472 38.838 0.09%
2018-11-21 0 57.80 57.75 57.80 57.10 57.90 2,059,381 118,622,404 57.601 38.76 38.73 38.76 38.29 38.83 3,070,759 38.630 0.52%
2018-11-20 0 57.50 57.50 57.55 57.50 58.25 808,422 46,716,758 57.788 38.56 38.56 38.60 38.56 39.06 1,205,444 38.755 -1.12%
2018-11-19 0 58.15 58.05 58.15 57.50 58.25 1,139,040 65,884,221 57.842 39.00 38.93 39.00 38.56 39.06 1,698,432 38.791 0.17%
2018-11-16 0 58.05 58.00 58.05 57.90 58.80 979,650 56,875,509 58.057 38.93 38.90 38.93 38.83 39.43 1,460,764 38.935 -1.02%
2018-11-15 0 58.65 58.55 58.65 57.50 58.70 954,224 55,596,317 58.263 39.33 39.27 39.33 38.56 39.37 1,422,851 39.074 1.30%
2018-11-14 0 57.90 57.85 57.90 57.50 58.20 860,021 49,767,451 57.868 38.83 38.80 38.83 38.56 39.03 1,282,384 38.809 0.35%
2018-11-13 0 57.70 57.65 57.70 57.05 57.75 1,047,137 60,157,838 57.450 38.70 38.66 38.70 38.26 38.73 1,561,394 38.528 0.09%
2018-11-12 0 57.65 57.60 57.65 57.50 58.35 805,952 46,510,689 57.709 38.66 38.63 38.66 38.56 39.13 1,201,761 38.702 0.35%
2018-11-09 0 57.45 57.40 57.45 57.35 58.30 1,022,184 58,922,668 57.644 38.53 38.49 38.53 38.46 39.10 1,524,187 38.658 -0.69%
2018-11-08 0 57.85 57.80 57.85 57.50 58.70 1,038,161 60,083,925 57.875 38.80 38.76 38.80 38.56 39.37 1,548,010 38.814 -0.09%
2018-11-07 0 57.90 57.90 57.95 57.50 58.80 1,193,836 69,416,481 58.146 38.83 38.83 38.86 38.56 39.43 1,780,138 38.995 -0.60%
2018-11-06 0 58.25 58.20 58.25 58.10 58.50 877,042 51,154,931 58.327 39.06 39.03 39.06 38.96 39.23 1,307,764 39.116 0.78%
2018-11-05 0 57.80 57.80 57.85 57.80 58.90 942,047 54,637,986 57.999 38.76 38.76 38.80 38.76 39.50 1,404,694 38.897 -1.87%
2018-11-02 0 58.90 58.85 58.90 57.80 59.00 1,966,334 115,107,088 58.539 39.50 39.47 39.50 38.76 39.57 2,932,016 39.259 1.82%
2018-11-01 0 57.85 57.80 57.85 57.00 58.00 1,915,906 110,415,686 57.631 38.80 38.76 38.80 38.23 38.90 2,856,823 38.650 0.96%
2018-10-31 0 57.30 57.25 57.30 57.05 58.05 2,769,049 158,612,203 57.280 38.43 38.39 38.43 38.26 38.93 4,128,951 38.415 -0.09%
2018-10-30 0 57.35 57.25 57.35 57.10 58.10 1,430,162 82,192,451 57.471 38.46 38.39 38.46 38.29 38.96 2,132,526 38.542 -0.69%
2018-10-29 0 57.75 57.70 57.75 57.45 58.25 1,273,156 73,493,777 57.726 38.73 38.70 38.73 38.53 39.06 1,898,413 38.713 0.00%
2018-10-26 0 57.75 57.70 57.75 57.45 58.30 2,518,323 145,644,026 57.834 38.73 38.70 38.73 38.53 39.10 3,755,091 38.786 0.35%
2018-10-25 0 57.55 57.50 57.55 56.80 58.25 3,110,479 178,157,664 57.277 38.60 38.56 38.60 38.09 39.06 4,638,060 38.412 -2.04%
2018-10-24 0 58.75 58.70 58.75 58.40 59.40 2,020,458 118,994,590 58.895 39.40 39.37 39.40 39.17 39.84 3,012,721 39.497 0.43%
2018-10-23 0 58.50 58.50 58.55 58.30 61.00 2,203,303 130,278,728 59.129 39.23 39.23 39.27 39.10 40.91 3,285,362 39.654 -3.94%
2018-10-22 0 60.90 60.80 60.90 59.45 60.90 2,343,489 141,449,753 60.359 40.84 40.78 40.84 39.87 40.84 3,494,395 40.479 2.35%
2018-10-19 0 59.50 59.45 59.50 59.45 60.30 2,264,701 135,382,199 59.779 39.90 39.87 39.90 39.87 40.44 3,376,913 40.091 -1.65%
2018-10-18 0 60.50 60.50 60.55 59.85 60.50 2,646,512 159,320,292 60.200 40.57 40.57 40.61 40.14 40.57 3,946,235 40.373 1.51%
2018-10-16 0 59.60 59.60 59.65 59.25 59.95 903,812 53,812,095 59.539 39.97 39.97 40.00 39.74 40.21 1,347,681 39.929 0.42%
2018-10-15 0 59.35 59.35 59.40 59.25 60.80 1,597,088 95,568,568 59.839 39.80 39.80 39.84 39.74 40.78 2,381,430 40.131 -2.70%
2018-10-12 0 61.00 60.95 61.00 60.20 61.30 1,943,230 118,063,909 60.757 40.91 40.88 40.91 40.37 41.11 2,897,566 40.746 0.58%
2018-10-11 0 60.65 60.60 60.65 60.10 61.20 3,709,709 224,776,181 60.591 40.67 40.64 40.67 40.31 41.04 5,531,576 40.635 -2.57%
2018-10-10 0 62.25 62.15 62.25 61.00 62.30 2,851,529 176,929,746 62.047 41.75 41.68 41.75 40.91 41.78 4,251,937 41.612 2.05%
2018-10-09 0 61.00 60.90 61.00 60.50 61.50 2,574,318 156,862,897 60.934 40.91 40.84 40.91 40.57 41.24 3,838,586 40.865 0.25%
2018-10-08 0 60.85 60.80 60.85 60.30 60.95 2,443,618 148,304,863 60.691 40.81 40.78 40.81 40.44 40.88 3,643,698 40.702 -0.25%
2018-10-05 0 61.00 61.00 61.20 60.25 61.45 1,963,667 119,758,552 60.987 40.91 40.91 41.04 40.41 41.21 2,928,039 40.901 0.00%
2018-10-04 0 61.00 61.00 61.10 60.90 62.05 1,618,050 99,086,198 61.238 40.91 40.91 40.98 40.84 41.61 2,412,687 41.069 -1.93%
2018-10-03 0 62.20 62.00 62.20 61.60 62.20 3,067,986 190,126,249 61.971 41.71 41.58 41.71 41.31 41.71 4,574,698 41.560 0.57%
2018-10-02 0 61.85 61.65 61.85 61.45 63.00 2,037,276 126,002,676 61.849 41.48 41.35 41.48 41.21 42.25 3,037,798 41.478 -0.24%
2018-09-28 0 62.00 62.00 62.05 61.65 62.20 2,478,372 153,641,179 61.993 41.58 41.58 41.61 41.35 41.71 3,695,520 41.575 0.08%
2018-09-27 0 61.95 61.85 61.95 61.50 62.10 1,578,265 97,705,928 61.907 41.55 41.48 41.55 41.24 41.65 2,353,363 41.518 0.32%
2018-09-26 0 61.75 61.70 61.75 61.45 62.45 2,229,592 137,973,269 61.883 41.41 41.38 41.41 41.21 41.88 3,324,562 41.501 0.00%
2018-09-24 0 61.75 61.70 61.75 61.35 62.10 1,915,788 118,194,409 61.695 41.41 41.38 41.41 41.14 41.65 2,856,647 41.375 0.16%
2018-09-21 0 61.65 61.60 61.65 60.95 61.75 3,120,861 192,117,153 61.559 41.35 41.31 41.35 40.88 41.41 4,653,540 41.284 0.57%
2018-09-20 0 61.30 61.15 61.30 60.75 61.65 2,251,166 137,661,798 61.151 41.11 41.01 41.11 40.74 41.35 3,356,731 41.011 -0.16%
2018-09-19 0 61.40 61.35 61.40 61.20 62.10 2,559,672 157,634,920 61.584 41.18 41.14 41.18 41.04 41.65 3,816,747 41.301 -0.81%
2018-09-18 0 61.90 61.85 61.90 61.40 62.30 2,479,847 153,599,962 61.939 41.51 41.48 41.51 41.18 41.78 3,697,719 41.539 -0.16%
2018-09-17 0 62.00 61.90 62.00 61.30 62.50 1,946,454 120,466,706 61.890 41.58 41.51 41.58 41.11 41.92 2,902,373 41.506 -1.12%
2018-09-14 0 62.70 62.65 62.70 61.30 62.70 8,701,515 540,922,634 62.164 42.05 42.02 42.05 41.11 42.05 12,974,897 41.690 2.45%
2018-09-13 0 61.20 61.10 61.25 60.45 61.30 4,507,538 274,395,411 60.875 41.04 40.98 41.08 40.54 41.11 6,721,225 40.825 1.49%
2018-09-12 0 60.30 60.30 60.35 59.15 60.55 6,968,595 418,979,685 60.124 40.44 40.44 40.47 39.67 40.61 10,390,927 40.322 1.94%
2018-09-11 0 59.15 59.15 59.20 58.60 59.80 3,155,983 187,218,533 59.322 39.67 39.67 39.70 39.30 40.10 4,705,911 39.784 -0.42%
2018-09-10 0 59.40 59.40 59.45 59.00 59.80 4,280,349 255,051,558 59.587 39.84 39.84 39.87 39.57 40.10 6,382,462 39.961 -0.59%
2018-09-07 0 59.75 59.70 59.75 58.85 60.45 6,638,212 396,356,654 59.708 40.07 40.04 40.07 39.47 40.54 9,898,290 40.043 1.70%
2018-09-06 0 58.75 58.70 58.75 57.60 58.75 32,953,476 1,917,121,867 58.177 39.40 39.37 39.40 38.63 39.40 49,137,187 39.016 1.29%
2018-09-05 0 58.00 57.95 58.00 57.60 58.95 3,099,103 180,666,371 58.296 38.90 38.86 38.90 38.63 39.53 4,621,097 39.096 -0.60%
2018-09-04 0 58.35 58.30 58.35 57.80 58.50 3,275,143 191,018,314 58.324 39.13 39.10 39.13 38.76 39.23 4,883,591 39.114 0.52%
2018-09-03 0 58.05 58.00 58.05 57.00 58.10 2,648,837 153,244,942 57.854 38.93 38.90 38.93 38.23 38.96 3,949,702 38.799 1.13%
2018-08-31 0 57.40 57.20 57.40 56.80 57.60 1,667,967 95,391,892 57.191 38.49 38.36 38.49 38.09 38.63 2,487,119 38.354 -0.69%
2018-08-30 0 57.80 57.60 57.80 57.30 58.20 963,852 55,567,351 57.651 38.76 38.63 38.76 38.43 39.03 1,437,207 38.663 -0.26%
2018-08-29 0 57.95 57.90 57.95 56.90 58.20 2,550,651 147,590,082 57.864 38.86 38.83 38.86 38.16 39.03 3,803,296 38.806 2.02%
2018-08-28 0 56.80 56.75 56.80 56.65 57.05 970,845 55,120,717 56.776 38.09 38.06 38.09 37.99 38.26 1,447,635 38.076 0.26%
2018-08-27 0 56.65 56.65 56.80 56.65 57.15 1,201,233 68,339,497 56.891 37.99 37.99 38.09 37.99 38.33 1,791,168 38.154 0.14%
2018-08-24 0 57.25 57.25 57.40 57.25 57.80 1,187,176 68,133,490 57.391 37.94 37.94 38.04 37.94 38.30 1,791,486 38.032 -0.26%
2018-08-23 0 57.40 57.40 57.50 57.40 58.00 1,168,591 67,281,559 57.575 38.04 38.04 38.10 38.04 38.44 1,763,441 38.154 -0.86%
2018-08-22 0 57.90 57.90 57.95 57.40 57.95 1,154,630 66,575,966 57.660 38.37 38.37 38.40 38.04 38.40 1,742,373 38.210 0.09%
2018-08-21 0 57.85 57.80 57.85 57.65 58.25 1,083,913 62,623,818 57.776 38.34 38.30 38.34 38.20 38.60 1,635,659 38.287 0.00%
2018-08-20 0 57.85 57.85 58.00 57.40 58.30 2,297,425 133,249,144 57.999 38.34 38.34 38.44 38.04 38.63 3,466,887 38.435 0.52%
2018-08-17 0 57.55 57.50 57.55 56.90 57.85 2,130,611 122,389,464 57.443 38.14 38.10 38.14 37.71 38.34 3,215,160 38.066 1.14%
2018-08-16 0 56.90 56.85 56.90 56.70 57.15 1,731,093 98,491,005 56.895 37.71 37.67 37.71 37.57 37.87 2,612,274 37.703 -0.18%
2018-08-15 0 57.00 56.95 57.00 56.80 57.30 1,804,440 102,850,862 56.999 37.77 37.74 37.77 37.64 37.97 2,722,957 37.772 -0.26%
2018-08-14 0 57.15 57.10 57.15 56.70 57.50 2,109,769 120,261,822 57.002 37.87 37.84 37.87 37.57 38.10 3,183,708 37.774 -0.35%
2018-08-13 0 57.35 57.30 57.35 57.00 57.80 1,637,883 93,818,629 57.280 38.00 37.97 38.00 37.77 38.30 2,471,617 37.958 -0.78%
2018-08-10 0 57.80 57.75 57.80 57.70 57.95 1,258,485 72,701,694 57.769 38.30 38.27 38.30 38.24 38.40 1,899,094 38.282 0.26%
2018-08-09 0 57.65 57.65 57.75 57.50 57.90 1,535,003 88,623,032 57.735 38.20 38.20 38.27 38.10 38.37 2,316,368 38.259 0.00%
2018-08-08 0 57.65 57.60 57.65 57.50 57.95 1,582,338 91,147,175 57.603 38.20 38.17 38.20 38.10 38.40 2,387,798 38.172 -0.17%
2018-08-07 0 57.75 57.70 57.75 57.50 58.05 1,702,973 98,487,435 57.833 38.27 38.24 38.27 38.10 38.47 2,569,840 38.324 0.00%
2018-08-06 0 57.75 57.75 57.80 57.35 58.20 2,059,410 118,705,251 57.640 38.27 38.27 38.30 38.00 38.57 3,107,715 38.197 -0.35%
2018-08-03 0 57.95 57.90 57.95 57.40 58.00 2,738,108 157,984,969 57.699 38.40 38.37 38.40 38.04 38.44 4,131,892 38.236 0.78%
2018-08-02 0 57.50 57.50 57.55 57.15 58.00 1,787,436 102,733,693 57.475 38.10 38.10 38.14 37.87 38.44 2,697,298 38.088 -0.09%
2018-08-01 0 57.55 57.50 57.55 57.50 58.35 2,973,011 172,143,224 57.902 38.14 38.10 38.14 38.10 38.67 4,486,368 38.370 -1.20%
2018-07-31 0 58.25 58.25 58.30 58.20 58.70 2,461,086 143,560,570 58.332 38.60 38.60 38.63 38.57 38.90 3,713,857 38.655 -0.43%
2018-07-30 0 58.50 58.45 58.50 58.35 59.20 3,573,762 209,441,668 58.605 38.77 38.73 38.77 38.67 39.23 5,392,920 38.836 -1.02%
2018-07-27 0 59.10 59.10 59.15 59.05 60.10 2,895,386 171,822,250 59.343 39.16 39.16 39.20 39.13 39.83 4,369,229 39.326 -1.09%
2018-07-26 0 59.75 59.75 59.80 59.75 60.30 1,986,353 119,113,487 59.966 39.59 39.59 39.63 39.59 39.96 2,997,470 39.738 -0.17%
2018-07-25 0 59.85 59.85 59.90 59.85 60.25 1,896,722 113,767,505 59.981 39.66 39.66 39.69 39.66 39.93 2,862,214 39.748 -0.50%
2018-07-24 0 60.15 60.05 60.15 59.80 60.15 1,238,813 74,354,188 60.021 39.86 39.79 39.86 39.63 39.86 1,869,408 39.774 -0.08%
2018-07-23 0 60.20 60.15 60.20 59.95 60.55 1,310,647 78,838,874 60.153 39.89 39.86 39.89 39.73 40.13 1,977,808 39.862 0.08%
2018-07-20 0 60.15 60.05 60.15 59.75 60.30 1,626,160 97,670,298 60.062 39.86 39.79 39.86 39.59 39.96 2,453,927 39.802 0.00%
2018-07-19 0 60.15 60.05 60.15 60.00 60.55 1,518,250 91,305,181 60.138 39.86 39.79 39.86 39.76 40.13 2,291,087 39.852 -0.58%
2018-07-18 0 60.50 60.50 60.65 60.50 61.15 1,148,463 69,803,527 60.780 40.09 40.09 40.19 40.09 40.52 1,733,067 40.277 -0.33%
2018-07-17 0 60.70 60.70 60.85 60.70 61.25 815,619 49,668,498 60.897 40.22 40.22 40.32 40.22 40.59 1,230,795 40.355 -0.82%
2018-07-16 0 61.20 61.20 61.30 60.80 61.50 763,318 46,766,308 61.267 40.56 40.56 40.62 40.29 40.75 1,151,871 40.600 0.25%
2018-07-13 0 61.05 61.05 61.10 60.90 61.35 1,696,247 103,670,159 61.117 40.46 40.46 40.49 40.36 40.66 2,559,691 40.501 0.33%
2018-07-12 0 60.85 60.80 60.85 60.25 61.30 1,348,492 82,035,509 60.835 40.32 40.29 40.32 39.93 40.62 2,034,917 40.314 0.16%
2018-07-11 0 60.75 60.70 60.75 60.00 60.80 2,151,857 130,359,075 60.580 40.26 40.22 40.26 39.76 40.29 3,247,221 40.145 -1.06%
2018-07-10 0 61.40 61.40 61.50 61.30 61.90 1,703,867 104,777,518 61.494 40.69 40.69 40.75 40.62 41.02 2,571,189 40.751 -0.65%
2018-07-09 0 61.80 61.65 61.80 60.95 61.95 2,887,672 178,072,751 61.667 40.95 40.85 40.95 40.39 41.05 4,357,589 40.865 1.31%
2018-07-06 0 61.00 60.95 61.00 60.90 61.80 4,992,727 305,918,861 61.273 40.42 40.39 40.42 40.36 40.95 7,534,183 40.604 -0.49%
2018-07-05 0 61.30 61.25 61.30 60.15 61.70 9,304,746 567,339,764 60.973 40.62 40.59 40.62 39.86 40.89 14,041,157 40.405 2.25%
2018-07-04 0 59.95 59.90 59.95 58.05 60.40 5,478,125 327,454,803 59.775 39.73 39.69 39.73 38.47 40.03 8,266,664 39.611 2.83%
2018-07-03 0 58.30 58.30 58.40 57.50 58.70 3,607,325 209,914,694 58.191 38.63 38.63 38.70 38.10 38.90 5,443,568 38.562 0.26%
2018-06-29 0 58.15 58.15 58.20 57.60 58.95 1,940,892 112,700,484 58.066 38.53 38.53 38.57 38.17 39.06 2,928,868 38.479 0.52%
2018-06-28 0 57.85 57.85 57.95 57.50 58.05 2,256,954 130,368,494 57.763 38.34 38.34 38.40 38.10 38.47 3,405,815 38.278 0.61%
2018-06-27 0 57.50 57.45 57.50 57.50 58.20 1,860,807 107,485,035 57.763 38.10 38.07 38.10 38.10 38.57 2,808,017 38.278 -1.03%
2018-06-26 0 58.10 58.10 58.15 57.70 58.40 1,725,031 100,072,866 58.012 38.50 38.50 38.53 38.24 38.70 2,603,127 38.443 0.00%
2018-06-25 0 58.10 58.10 58.20 57.30 58.50 3,408,877 198,070,841 58.104 38.50 38.50 38.57 37.97 38.77 5,144,104 38.504 1.13%
2018-06-22 0 57.45 57.45 57.55 57.00 57.95 2,613,142 150,104,942 57.442 38.07 38.07 38.14 37.77 38.40 3,943,314 38.066 0.17%
2018-06-21 0 57.35 57.35 57.40 57.30 58.20 1,629,002 93,683,109 57.510 38.00 38.00 38.04 37.97 38.57 2,458,216 38.110 -0.43%
2018-06-20 0 57.60 57.55 57.60 57.30 58.20 2,159,077 124,706,528 57.759 38.17 38.14 38.17 37.97 38.57 3,258,116 38.276 0.35%
2018-06-19 0 57.40 57.40 57.50 57.25 58.50 3,956,264 227,688,804 57.551 38.04 38.04 38.10 37.94 38.77 5,970,128 38.138 -1.88%
2018-06-15 0 58.50 58.50 58.70 58.50 59.25 3,276,899 192,337,400 58.695 38.77 38.77 38.90 38.77 39.26 4,944,945 38.896 -1.02%
2018-06-14 0 59.10 59.10 59.15 59.00 59.60 2,113,786 125,245,334 59.252 39.16 39.16 39.20 39.10 39.50 3,189,770 39.265 -0.42%
2018-06-13 0 59.35 59.35 59.40 59.35 60.00 1,474,352 87,865,551 59.596 39.33 39.33 39.36 39.33 39.76 2,224,844 39.493 -0.25%
2018-06-12 0 59.50 59.50 59.55 59.50 59.90 1,209,477 72,077,037 59.594 39.43 39.43 39.46 39.43 39.69 1,825,139 39.491 -0.25%
2018-06-11 0 59.65 59.65 59.70 59.40 59.85 1,379,335 82,331,461 59.689 39.53 39.53 39.56 39.36 39.66 2,081,460 39.555 0.42%
2018-06-08 0 59.40 59.40 59.45 59.40 60.20 1,818,692 108,735,525 59.788 39.36 39.36 39.40 39.36 39.89 2,744,464 39.620 -0.59%
2018-06-07 0 59.75 59.70 59.75 59.35 59.75 1,710,715 101,857,536 59.541 39.59 39.56 39.59 39.33 39.59 2,581,523 39.456 0.34%
2018-06-06 0 59.55 59.45 59.55 59.35 59.60 1,372,794 81,581,887 59.428 39.46 39.40 39.46 39.33 39.50 2,071,590 39.381 0.59%
2018-06-05 0 59.20 59.20 59.30 59.20 59.85 1,325,924 78,629,387 59.302 39.23 39.23 39.30 39.23 39.66 2,000,861 39.298 -0.59%
2018-06-04 0 59.55 59.35 59.55 59.30 59.80 1,757,505 104,542,421 59.483 39.46 39.33 39.46 39.30 39.63 2,652,131 39.418 0.93%
2018-06-01 0 59.00 59.00 59.05 58.75 59.30 2,334,237 137,684,133 58.985 39.10 39.10 39.13 38.93 39.30 3,522,438 39.088 -0.34%
2018-05-31 0 59.20 59.20 59.35 58.85 59.50 3,046,839 180,147,088 59.126 39.23 39.23 39.33 39.00 39.43 4,597,777 39.181 0.17%
2018-05-30 0 59.10 59.00 59.10 58.70 59.60 2,955,105 174,215,162 58.954 39.16 39.10 39.16 38.90 39.50 4,459,347 39.067 -0.84%
2018-05-29 0 59.60 59.55 59.60 59.50 60.05 1,060,230 63,206,223 59.616 39.50 39.46 39.50 39.43 39.79 1,599,921 39.506 -0.08%
2018-05-28 0 59.65 59.60 59.65 59.55 60.20 1,151,703 68,752,699 59.697 39.53 39.50 39.53 39.46 39.89 1,737,956 39.560 -0.17%
2018-05-25 0 59.75 59.75 59.80 59.75 60.05 2,492,676 149,234,569 59.869 39.59 39.59 39.63 39.59 39.79 3,761,527 39.674 -0.17%
2018-05-24 0 59.85 59.80 59.85 59.10 60.20 3,561,510 212,309,845 59.612 39.66 39.63 39.66 39.16 39.89 5,374,432 39.504 1.01%
2018-05-23 0 59.25 59.25 59.35 59.25 60.00 2,821,782 167,896,237 59.500 39.26 39.26 39.33 39.26 39.76 4,258,159 39.429 -0.67%
2018-05-21 0 59.65 59.65 59.70 59.60 60.05 2,379,623 142,252,291 59.779 39.53 39.53 39.56 39.50 39.79 3,590,927 39.614 -0.25%
2018-05-18 0 59.80 59.80 59.85 59.60 60.30 3,340,807 199,696,486 59.775 39.63 39.63 39.66 39.50 39.96 5,041,384 39.611 -0.58%
2018-05-17 0 60.15 60.05 60.15 60.00 61.00 2,534,873 152,484,179 60.155 39.86 39.79 39.86 39.76 40.42 3,825,204 39.863 -0.58%
2018-05-16 0 60.50 60.45 60.50 60.30 60.95 2,278,233 138,021,486 60.583 40.09 40.06 40.09 39.96 40.39 3,437,926 40.147 -0.66%
2018-05-15 0 60.90 60.90 60.95 60.90 61.60 2,430,257 148,500,581 61.105 40.36 40.36 40.39 40.36 40.82 3,667,335 40.493 -1.14%
2018-05-14 0 61.60 61.55 61.60 61.10 61.80 2,458,622 151,103,899 61.459 40.82 40.79 40.82 40.49 40.95 3,710,139 40.727 0.59%
2018-05-11 0 62.95 62.90 62.95 62.70 63.10 2,694,309 169,607,187 62.950 40.58 40.55 40.58 40.42 40.68 4,179,327 40.582 0.56%
2018-05-10 0 62.60 62.55 62.60 62.55 63.05 2,289,548 143,563,453 62.704 40.36 40.32 40.36 40.32 40.65 3,551,474 40.424 0.48%
2018-05-09 0 62.30 62.25 62.30 62.05 62.50 1,073,341 66,865,499 62.297 40.16 40.13 40.16 40.00 40.29 1,664,933 40.161 -0.24%
2018-05-08 0 62.45 62.40 62.45 61.85 62.45 9,960,639 617,353,149 61.979 40.26 40.23 40.26 39.87 40.26 15,450,628 39.957 0.97%
2018-05-07 0 61.85 61.80 61.85 61.65 61.95 1,177,839 72,801,387 61.809 39.87 39.84 39.87 39.74 39.94 1,827,027 39.847 0.24%
2018-05-04 0 61.70 61.70 61.75 61.55 61.90 1,583,586 97,706,553 61.700 39.78 39.78 39.81 39.68 39.91 2,456,408 39.776 -0.16%
2018-05-03 0 61.80 61.80 61.85 61.80 62.35 2,035,267 125,963,695 61.891 39.84 39.84 39.87 39.84 40.20 3,157,042 39.899 -0.64%
2018-05-02 0 62.20 62.15 62.20 62.00 62.30 2,607,515 162,050,483 62.147 40.10 40.07 40.10 39.97 40.16 4,044,695 40.065 0.16%
2018-04-30 0 62.10 62.05 62.10 61.95 62.40 2,755,399 171,126,544 62.106 40.03 40.00 40.03 39.94 40.23 4,274,088 40.038 0.24%
2018-04-27 0 61.95 61.90 61.95 61.85 62.10 1,836,949 113,770,882 61.935 39.94 39.91 39.94 39.87 40.03 2,849,417 39.928 0.24%
2018-04-26 0 61.80 61.75 61.80 61.70 62.45 2,416,516 149,482,698 61.859 39.84 39.81 39.84 39.78 40.26 3,748,423 39.879 -0.32%
2018-04-25 0 62.00 62.00 62.05 61.90 62.30 3,221,733 199,959,295 62.066 39.97 39.97 40.00 39.91 40.16 4,997,450 40.012 -0.08%
2018-04-24 0 62.05 62.05 62.10 61.80 62.65 1,869,264 115,998,820 62.056 40.00 40.00 40.03 39.84 40.39 2,899,543 40.006 0.32%
2018-04-23 0 61.85 61.80 61.85 61.60 62.00 1,759,287 108,710,531 61.792 39.87 39.84 39.87 39.71 39.97 2,728,950 39.836 -0.24%
2018-04-20 0 62.00 61.95 62.00 61.95 62.40 2,696,665 167,406,683 62.079 39.97 39.94 39.97 39.94 40.23 4,182,981 40.021 -0.32%
2018-04-19 0 62.20 62.15 62.20 61.80 62.35 2,084,170 129,306,512 62.042 40.10 40.07 40.10 39.84 40.20 3,232,898 39.997 0.48%
2018-04-18 0 61.90 61.90 61.95 61.50 62.60 2,330,273 144,309,263 61.928 39.91 39.91 39.94 39.65 40.36 3,614,646 39.923 -0.24%
2018-04-17 0 62.05 62.05 62.15 62.05 62.75 2,002,470 124,843,876 62.345 40.00 40.00 40.07 40.00 40.45 3,106,168 40.192 -0.80%
2018-04-16 0 62.55 62.50 62.55 62.50 63.15 1,483,426 92,954,888 62.662 40.32 40.29 40.32 40.29 40.71 2,301,043 40.397 -0.71%
2018-04-13 0 63.00 62.95 63.00 62.90 63.50 2,635,206 166,095,044 63.029 40.61 40.58 40.61 40.55 40.94 4,087,648 40.633 -0.71%
2018-04-12 0 63.45 63.45 63.50 63.15 63.80 2,113,131 133,996,215 63.411 40.90 40.90 40.94 40.71 41.13 3,277,822 40.880 0.48%
2018-04-11 0 63.15 63.15 63.30 62.90 63.70 3,679,482 232,924,230 63.304 40.71 40.71 40.81 40.55 41.07 5,707,496 40.810 0.40%
2018-04-10 0 62.90 62.90 63.00 62.90 63.25 3,250,678 204,916,884 63.038 40.55 40.55 40.61 40.55 40.78 5,042,349 40.639 -0.32%
2018-04-09 0 63.10 63.10 63.15 62.80 63.50 2,429,023 153,350,055 63.132 40.68 40.68 40.71 40.49 40.94 3,767,824 40.700 0.00%
2018-04-06 0 63.10 63.10 63.20 63.00 63.95 2,090,187 132,031,629 63.167 40.68 40.68 40.74 40.61 41.23 3,242,232 40.722 0.16%
2018-04-04 0 63.00 62.95 63.00 63.00 64.40 2,399,076 152,353,483 63.505 40.61 40.58 40.61 40.61 41.52 3,721,371 40.940 -1.02%
2018-04-03 0 63.65 63.65 63.75 63.30 64.45 3,200,451 204,185,973 63.799 41.03 41.03 41.10 40.81 41.55 4,964,438 41.130 -0.78%
2018-03-29 0 64.15 64.10 64.15 64.05 64.80 4,501,229 288,870,878 64.176 41.36 41.32 41.36 41.29 41.77 6,982,164 41.373 -0.23%
2018-03-28 0 64.30 64.30 64.35 64.30 65.10 3,469,806 224,481,764 64.696 41.45 41.45 41.48 41.45 41.97 5,382,253 41.708 -1.30%
2018-03-27 0 65.15 65.00 65.15 64.80 65.20 4,507,571 292,727,585 64.941 42.00 41.90 42.00 41.77 42.03 6,992,001 41.866 0.62%
2018-03-26 0 64.75 64.75 64.80 64.30 65.40 2,426,137 156,846,795 64.649 41.74 41.74 41.77 41.45 42.16 3,763,347 41.677 0.15%
2018-03-23 0 64.65 64.65 64.75 64.25 65.00 4,931,658 318,273,977 64.537 41.68 41.68 41.74 41.42 41.90 7,649,832 41.605 -0.69%
2018-03-22 0 65.10 65.05 65.10 65.00 65.65 3,405,750 222,280,935 65.266 41.97 41.94 41.97 41.90 42.32 5,282,891 42.076 -0.23%
2018-03-21 0 65.25 65.20 65.25 65.20 66.05 4,294,911 281,043,519 65.436 42.07 42.03 42.07 42.03 42.58 6,662,130 42.185 -0.99%
2018-03-20 0 65.90 65.75 65.90 65.10 65.90 2,628,785 172,471,849 65.609 42.48 42.39 42.48 41.97 42.48 4,077,688 42.296 0.00%
2018-03-19 0 65.90 65.85 65.90 65.65 66.90 6,195,636 409,327,376 66.067 42.48 42.45 42.48 42.32 43.13 9,610,474 42.592 -1.49%
2018-03-16 0 66.90 66.80 66.90 66.15 67.50 7,380,415 492,932,021 66.789 43.13 43.06 43.13 42.65 43.52 11,448,266 43.057 0.53%
2018-03-15 0 66.55 66.50 66.55 66.40 66.85 2,030,862 135,223,391 66.584 42.90 42.87 42.90 42.81 43.10 3,150,209 42.925 0.08%
2018-03-14 0 66.50 66.50 66.60 66.00 66.90 3,586,978 238,211,905 66.410 42.87 42.87 42.94 42.55 43.13 5,564,007 42.813 0.76%
2018-03-13 0 66.00 66.00 66.15 65.95 66.85 1,958,466 129,937,923 66.347 42.55 42.55 42.65 42.52 43.10 3,037,910 42.772 -0.75%
2018-03-12 0 66.50 66.45 66.50 66.25 66.80 2,250,816 149,715,401 66.516 42.87 42.84 42.87 42.71 43.06 3,491,394 42.881 1.06%
2018-03-09 0 65.80 65.80 65.90 65.20 66.20 1,653,447 108,806,507 65.806 42.42 42.42 42.48 42.03 42.68 2,564,775 42.423 1.23%
2018-03-08 0 65.00 65.00 65.05 64.95 65.25 749,488 48,735,853 65.026 41.90 41.90 41.94 41.87 42.07 1,162,582 41.920 0.78%
2018-03-07 0 64.50 64.50 64.60 64.50 65.35 1,753,353 113,485,910 64.725 41.58 41.58 41.65 41.58 42.13 2,719,746 41.727 -0.77%
2018-03-06 0 65.00 65.00 65.05 64.80 65.40 2,220,835 144,581,176 65.102 41.90 41.90 41.94 41.77 42.16 3,444,889 41.970 0.70%
2018-03-05 0 64.55 64.55 64.65 64.55 65.95 2,235,989 145,575,247 65.106 41.61 41.61 41.68 41.61 42.52 3,468,395 41.972 -2.05%
2018-03-02 0 65.90 65.85 65.90 65.45 66.30 1,625,718 107,032,194 65.837 42.48 42.45 42.48 42.19 42.74 2,521,762 42.443 0.38%
2018-03-01 0 65.65 65.65 65.70 65.25 66.05 1,199,859 78,775,406 65.654 42.32 42.32 42.36 42.07 42.58 1,861,183 42.325 -0.08%
2018-02-28 0 65.70 65.70 65.80 65.50 66.35 1,660,694 109,255,270 65.789 42.36 42.36 42.42 42.23 42.77 2,576,016 42.412 -0.61%
2018-02-27 0 66.10 66.10 66.15 66.05 66.75 1,588,356 105,431,267 66.378 42.61 42.61 42.65 42.58 43.03 2,463,808 42.792 -0.38%
2018-02-26 0 66.35 66.35 66.40 66.00 66.60 2,295,321 152,389,474 66.391 42.77 42.77 42.81 42.55 42.94 3,560,429 42.801 0.76%
2018-02-23 0 65.85 65.80 65.85 65.35 66.00 1,585,048 104,244,928 65.768 42.45 42.42 42.45 42.13 42.55 2,458,676 42.399 1.00%
2018-02-22 0 65.20 65.20 65.25 65.15 65.70 1,491,454 97,596,162 65.437 42.03 42.03 42.07 42.00 42.36 2,313,496 42.186 -0.91%
2018-02-21 0 65.80 65.70 65.80 65.05 65.80 873,440 57,211,490 65.501 42.42 42.36 42.42 41.94 42.42 1,354,852 42.227 1.08%
2018-02-20 0 65.10 65.10 65.25 64.90 65.90 1,778,515 116,061,739 65.258 41.97 41.97 42.07 41.84 42.48 2,758,776 42.070 -0.38%
2018-02-15 0 65.35 65.30 65.45 65.00 65.70 957,367 62,543,066 65.328 42.13 42.10 42.19 41.90 42.36 1,485,037 42.115 -0.08%
2018-02-14 0 65.40 65.40 65.45 64.60 65.55 1,137,731 74,091,592 65.122 42.16 42.16 42.19 41.65 42.26 1,764,812 41.983 0.77%
2018-02-13 0 64.90 64.85 64.90 64.50 64.90 1,430,636 92,647,296 64.760 41.84 41.81 41.84 41.58 41.84 2,219,157 41.749 0.62%
2018-02-12 0 64.50 64.50 64.55 64.50 65.05 2,287,509 147,993,678 64.696 41.58 41.58 41.61 41.58 41.94 3,548,311 41.708 -0.39%
2018-02-09 0 64.75 64.70 64.75 64.60 65.50 3,665,931 237,957,892 64.911 41.74 41.71 41.74 41.65 42.23 5,686,476 41.846 -2.19%
2018-02-08 0 66.20 66.15 66.20 65.50 66.50 2,183,956 144,563,863 66.194 42.68 42.65 42.68 42.23 42.87 3,387,683 42.673 1.07%
2018-02-07 0 65.50 65.50 65.55 65.50 66.95 3,546,989 234,217,731 66.033 42.23 42.23 42.26 42.23 43.16 5,501,977 42.570 -1.21%
2018-02-06 0 66.30 66.25 66.30 65.65 66.95 4,823,952 318,741,243 66.075 42.74 42.71 42.74 42.32 43.16 7,482,762 42.597 -2.43%
2018-02-05 0 67.95 67.90 67.95 67.55 68.60 3,130,418 212,334,010 67.829 43.81 43.77 43.81 43.55 44.22 4,855,805 43.728 -1.81%
2018-02-02 0 69.20 69.20 69.25 68.70 69.50 1,588,674 109,960,977 69.216 44.61 44.61 44.64 44.29 44.80 2,464,301 44.622 0.36%
2018-02-01 0 68.95 68.90 68.95 68.60 69.85 2,213,380 152,790,332 69.030 44.45 44.42 44.45 44.22 45.03 3,433,325 44.502 -1.01%
2018-01-31 0 69.65 69.60 69.65 69.00 69.90 2,358,956 163,901,325 69.480 44.90 44.87 44.90 44.48 45.06 3,659,138 44.792 0.51%
2018-01-30 0 69.30 69.30 69.35 69.20 70.40 3,268,256 227,678,922 69.664 44.68 44.68 44.71 44.61 45.39 5,069,615 44.910 0.29%
2018-01-29 0 69.10 69.10 69.20 69.00 69.95 1,893,039 131,206,288 69.310 44.55 44.55 44.61 44.48 45.10 2,936,422 44.682 -0.72%
2018-01-26 0 69.60 69.55 69.65 69.40 70.50 2,852,468 199,179,890 69.827 44.87 44.84 44.90 44.74 45.45 4,424,658 45.016 -0.07%
2018-01-25 0 69.65 69.65 69.70 67.45 70.10 6,558,155 454,436,685 69.293 44.90 44.90 44.93 43.48 45.19 10,172,802 44.672 3.88%
2018-01-24 0 67.05 67.05 67.10 66.25 67.35 4,175,656 279,266,300 66.880 43.23 43.23 43.26 42.71 43.42 6,477,145 43.116 0.75%
2018-01-23 0 66.55 66.55 66.60 66.35 66.60 2,124,132 141,200,361 66.474 42.90 42.90 42.94 42.77 42.94 3,294,886 42.854 0.30%
2018-01-22 0 66.35 66.30 66.35 65.85 66.60 2,320,709 153,500,005 66.144 42.77 42.74 42.77 42.45 42.94 3,599,810 42.641 0.08%
2018-01-19 0 66.30 66.25 66.30 65.90 66.50 1,769,518 117,225,305 66.247 42.74 42.71 42.74 42.48 42.87 2,744,820 42.708 0.38%
2018-01-18 0 66.05 66.00 66.05 65.85 66.15 2,035,608 134,322,316 65.986 42.58 42.55 42.58 42.45 42.65 3,157,571 42.540 0.00%
2018-01-17 0 66.05 66.00 66.05 65.90 66.25 2,060,123 136,027,284 66.029 42.58 42.55 42.58 42.48 42.71 3,195,598 42.567 -0.23%
2018-01-16 0 66.20 66.20 66.25 66.00 66.40 1,335,591 88,468,241 66.239 42.68 42.68 42.71 42.55 42.81 2,071,726 42.703 0.15%
2018-01-15 0 66.10 66.10 66.20 66.00 66.40 3,024,056 200,092,130 66.167 42.61 42.61 42.68 42.55 42.81 4,690,820 42.656 -0.15%
2018-01-12 0 66.20 66.20 66.30 66.05 66.80 2,032,966 134,978,582 66.395 42.68 42.68 42.74 42.58 43.06 3,153,472 42.803 0.23%
2018-01-11 0 66.05 66.05 66.10 66.00 66.60 2,717,408 179,743,875 66.145 42.58 42.58 42.61 42.55 42.94 4,215,157 42.642 -0.83%
2018-01-10 0 66.60 66.60 66.65 66.55 67.30 4,470,924 298,092,525 66.674 42.94 42.94 42.97 42.90 43.39 6,935,156 42.983 -1.11%
2018-01-09 0 67.35 67.30 67.35 67.10 67.65 1,842,968 124,162,647 67.371 43.42 43.39 43.42 43.26 43.61 2,858,754 43.432 0.52%
2018-01-08 0 67.00 66.95 67.00 66.90 67.50 1,512,507 101,409,734 67.047 43.19 43.16 43.19 43.13 43.52 2,346,153 43.224 -0.81%
2018-01-05 0 67.55 67.45 67.55 67.00 67.55 1,710,507 114,980,507 67.220 43.55 43.48 43.55 43.19 43.55 2,653,284 43.335 0.45%
2018-01-04 0 67.25 67.20 67.25 66.80 67.70 1,982,796 133,491,947 67.325 43.35 43.32 43.35 43.06 43.64 3,075,650 43.403 -0.15%
2018-01-03 0 67.35 67.35 67.40 66.80 67.60 2,017,325 135,971,507 67.402 43.42 43.42 43.45 43.06 43.58 3,129,211 43.452 0.52%
2018-01-02 0 67.00 66.95 67.00 66.80 67.35 1,296,159 86,908,644 67.051 43.19 43.16 43.19 43.06 43.42 2,010,561 43.226 -0.22%
2017-12-29 0 67.15 67.15 67.20 66.80 67.25 1,106,991 74,210,011 67.038 43.29 43.29 43.32 43.06 43.35 1,717,129 43.217 0.22%
2017-12-28 0 67.00 66.90 67.00 66.50 67.00 727,454 48,623,168 66.840 43.19 43.13 43.19 42.87 43.19 1,128,404 43.090 0.15%
2017-12-27 0 66.90 66.85 66.90 66.00 66.95 775,132 51,636,931 66.617 43.13 43.10 43.13 42.55 43.16 1,202,360 42.946 0.83%
2017-12-22 0 66.35 66.30 66.35 65.95 66.40 564,794 37,377,514 66.179 42.77 42.74 42.77 42.52 42.81 876,091 42.664 0.45%
2017-12-21 0 66.05 66.00 66.05 66.05 66.60 1,297,158 86,080,170 66.361 42.58 42.55 42.58 42.58 42.94 2,012,110 42.781 -0.83%
2017-12-20 0 66.60 66.60 66.65 65.70 67.00 1,355,243 90,206,803 66.561 42.94 42.94 42.97 42.36 43.19 2,102,210 42.910 0.91%
2017-12-19 0 66.00 66.00 66.05 65.70 66.30 849,488 56,074,636 66.010 42.55 42.55 42.58 42.36 42.74 1,317,699 42.555 0.23%
2017-12-18 0 65.85 65.80 65.85 65.60 66.20 2,687,895 176,890,382 65.810 42.45 42.42 42.45 42.29 42.68 4,169,378 42.426 0.08%
2017-12-15 0 65.80 65.80 65.95 65.80 66.35 3,098,559 204,398,156 65.966 42.42 42.42 42.52 42.42 42.77 4,806,387 42.526 -1.20%
2017-12-14 0 66.60 66.60 66.65 66.40 67.10 3,623,735 241,573,349 66.664 42.94 42.94 42.97 42.81 43.26 5,621,023 42.977 -0.22%
2017-12-13 0 66.75 66.70 66.75 66.25 67.10 1,377,223 91,864,585 66.703 43.03 43.00 43.03 42.71 43.26 2,136,305 43.002 0.38%
2017-12-12 0 66.50 66.45 66.50 66.20 66.85 1,311,345 87,128,765 66.442 42.87 42.84 42.87 42.68 43.10 2,034,117 42.834 -0.37%
2017-12-11 0 66.75 66.75 66.80 66.10 67.50 3,273,156 218,207,915 66.666 43.03 43.03 43.06 42.61 43.52 5,077,216 42.978 -0.82%
2017-12-08 0 67.30 67.30 67.35 66.55 67.55 1,718,524 115,214,840 67.043 43.39 43.39 43.42 42.90 43.55 2,665,720 43.221 0.15%
2017-12-07 0 67.20 67.20 67.25 66.40 67.60 2,380,167 159,765,776 67.124 43.32 43.32 43.35 42.81 43.58 3,692,040 43.273 1.13%
2017-12-06 0 66.45 66.40 66.45 66.25 67.40 1,686,599 112,525,921 66.718 42.84 42.81 42.84 42.71 43.45 2,616,199 43.011 -1.12%
2017-12-05 0 67.20 67.15 67.20 66.55 67.45 1,149,270 77,169,869 67.147 43.32 43.29 43.32 42.90 43.48 1,782,711 43.288 0.60%
2017-12-04 0 66.80 66.80 66.85 66.55 67.05 1,605,536 107,270,347 66.813 43.06 43.06 43.10 42.90 43.23 2,490,457 43.073 0.07%
2017-12-01 0 66.75 66.75 66.80 66.20 66.95 2,377,926 157,953,274 66.425 43.03 43.03 43.06 42.68 43.16 3,688,563 42.822 0.68%
2017-11-30 0 66.30 66.30 66.35 66.30 67.25 10,002,734 665,816,801 66.563 42.74 42.74 42.77 42.74 43.35 15,515,924 42.912 -1.27%
2017-11-29 0 67.15 67.10 67.15 67.00 67.50 2,439,827 164,016,329 67.225 43.29 43.26 43.29 43.19 43.52 3,784,582 43.338 -0.37%
2017-11-28 0 67.40 67.35 67.40 67.20 67.90 1,891,566 127,604,716 67.460 43.45 43.42 43.45 43.32 43.77 2,934,137 43.490 0.07%
2017-11-27 0 67.35 67.30 67.35 67.00 67.55 1,518,347 102,155,068 67.280 43.42 43.39 43.42 43.19 43.55 2,355,212 43.374 0.52%
2017-11-24 0 67.00 67.00 67.05 67.00 67.95 1,876,968 126,124,916 67.196 43.19 43.19 43.23 43.19 43.81 2,911,493 43.320 -0.22%
2017-11-23 0 67.15 67.15 67.20 67.05 67.55 1,918,388 128,947,362 67.217 43.29 43.29 43.32 43.23 43.55 2,975,743 43.333 -0.22%
2017-11-22 0 67.30 67.25 67.30 67.25 67.90 1,915,595 129,006,479 67.345 43.39 43.35 43.39 43.35 43.77 2,971,410 43.416 -0.22%
2017-11-21 0 67.45 67.40 67.45 67.20 67.80 1,915,547 128,943,989 67.314 43.48 43.45 43.48 43.32 43.71 2,971,336 43.396 -0.52%
2017-11-20 0 67.80 67.80 67.85 67.70 68.50 961,967 65,300,216 67.882 43.71 43.71 43.74 43.64 44.16 1,492,173 43.762 -0.59%
2017-11-17 0 68.20 68.15 68.20 67.90 69.35 1,379,493 94,095,460 68.210 43.97 43.93 43.97 43.77 44.71 2,139,826 43.973 -1.02%
2017-11-16 0 68.90 68.90 69.00 68.00 69.15 2,200,165 151,013,258 68.637 44.42 44.42 44.48 43.84 44.58 3,412,826 44.249 0.73%
2017-11-15 0 68.40 68.40 68.45 68.15 68.50 1,271,409 86,944,727 68.385 44.10 44.10 44.13 43.93 44.16 1,972,169 44.086 0.07%
2017-11-14 0 68.35 68.30 68.35 67.35 68.40 1,627,048 110,613,099 67.984 44.06 44.03 44.06 43.42 44.10 2,523,825 43.828 0.29%
2017-11-13 0 68.15 68.10 68.15 67.15 68.35 1,721,445 116,734,396 67.812 43.93 43.90 43.93 43.29 44.06 2,670,251 43.717 0.22%
2017-11-10 0 68.00 67.95 68.00 67.60 68.45 882,297 59,873,461 67.861 43.84 43.81 43.84 43.58 44.13 1,368,591 43.748 0.07%
2017-11-09 0 67.95 67.90 67.95 67.70 68.50 1,272,157 86,595,502 68.070 43.81 43.77 43.81 43.64 44.16 1,973,330 43.883 -0.37%
2017-11-08 0 68.20 68.20 68.25 67.90 68.45 1,517,330 103,442,367 68.174 43.97 43.97 44.00 43.77 44.13 2,353,634 43.950 0.44%
2017-11-07 0 67.90 67.85 67.90 67.05 67.95 2,812,344 190,462,938 67.724 43.77 43.74 43.77 43.23 43.81 4,362,419 43.660 0.67%
2017-11-06 0 67.45 67.40 67.45 66.75 68.00 2,208,091 148,572,213 67.285 43.48 43.45 43.48 43.03 43.84 3,425,121 43.377 -0.81%
2017-11-03 0 68.00 68.00 68.05 67.50 68.00 2,215,484 150,209,143 67.800 43.84 43.84 43.87 43.52 43.84 3,436,589 43.709 0.82%
2017-11-02 0 67.45 67.45 67.50 67.45 68.00 1,129,487 76,308,913 67.561 43.48 43.48 43.52 43.48 43.84 1,752,024 43.555 -0.37%
2017-11-01 0 67.70 67.70 67.75 67.60 68.05 1,454,199 98,482,143 67.723 43.64 43.64 43.68 43.58 43.87 2,255,707 43.659 -0.29%
2017-10-31 0 67.90 67.85 67.90 67.75 68.40 1,223,079 83,049,798 67.902 43.77 43.74 43.77 43.68 44.10 1,897,201 43.775 -0.37%
2017-10-30 0 68.15 68.10 68.15 67.95 69.00 1,270,159 86,601,198 68.181 43.93 43.90 43.93 43.81 44.48 1,970,230 43.955 -0.80%
2017-10-27 0 68.70 68.55 68.70 68.25 69.05 1,093,072 75,010,989 68.624 44.29 44.19 44.29 44.00 44.51 1,695,539 44.240 -0.22%
2017-10-26 0 68.85 68.85 68.90 68.15 69.15 1,527,750 105,306,898 68.929 44.39 44.39 44.42 43.93 44.58 2,369,797 44.437 0.29%
2017-10-25 0 68.65 68.55 68.65 68.35 68.75 758,796 51,999,823 68.529 44.26 44.19 44.26 44.06 44.32 1,177,020 44.179 0.00%
2017-10-24 0 68.65 68.65 68.75 68.10 68.80 1,031,313 70,741,948 68.594 44.26 44.26 44.32 43.90 44.35 1,599,740 44.221 0.51%
2017-10-23 0 68.30 68.25 68.30 67.80 68.60 1,692,286 115,296,868 68.131 44.03 44.00 44.03 43.71 44.22 2,625,020 43.922 -0.51%
2017-10-20 0 68.65 68.55 68.65 68.15 68.80 997,975 68,335,030 68.474 44.26 44.19 44.26 43.93 44.35 1,548,027 44.143 -0.22%
2017-10-19 0 68.80 68.75 68.80 68.75 69.10 1,483,462 102,098,717 68.825 44.35 44.32 44.35 44.32 44.55 2,301,099 44.370 0.07%
2017-10-18 0 68.75 68.75 68.80 68.70 69.00 836,808 57,544,409 68.767 44.32 44.32 44.35 44.29 44.48 1,298,030 44.332 0.00%
2017-10-17 0 68.75 68.75 68.80 68.60 69.05 1,084,838 74,703,665 68.862 44.32 44.32 44.35 44.22 44.51 1,682,766 44.393 -0.15%
2017-10-16 0 68.85 68.85 68.90 68.45 68.95 1,141,198 78,542,504 68.825 44.39 44.39 44.42 44.13 44.45 1,770,190 44.370 0.73%
2017-10-13 0 68.35 68.35 68.45 68.15 68.80 731,700 50,063,672 68.421 44.06 44.06 44.13 43.93 44.35 1,134,990 44.109 -0.65%
2017-10-12 0 68.80 68.70 68.80 68.10 68.80 1,118,015 76,621,782 68.534 44.35 44.29 44.35 43.90 44.35 1,734,229 44.182 0.88%
2017-10-11 0 68.20 68.20 68.25 68.05 68.95 1,383,946 94,642,040 68.386 43.97 43.97 44.00 43.87 44.45 2,146,733 44.087 -0.44%
2017-10-10 0 68.50 68.35 68.50 68.10 68.70 1,219,628 83,382,795 68.367 44.16 44.06 44.16 43.90 44.29 1,891,848 44.075 0.51%
2017-10-09 0 68.15 68.15 68.20 68.15 68.85 1,231,495 84,168,980 68.347 43.93 43.93 43.97 43.93 44.39 1,910,256 44.062 -0.94%
2017-10-06 0 68.80 68.80 68.85 67.65 69.00 3,207,690 219,915,086 68.559 44.35 44.35 44.39 43.61 44.48 4,975,667 44.198 1.70%
2017-10-04 0 67.65 67.60 67.65 67.50 68.35 1,293,972 87,814,749 67.864 43.61 43.58 43.61 43.52 44.06 2,007,168 43.751 -0.66%
2017-10-03 0 68.10 68.05 68.10 67.25 68.10 1,096,629 74,245,233 67.703 43.90 43.87 43.90 43.35 43.90 1,701,056 43.647 1.34%
2017-09-29 0 67.20 67.15 67.20 67.00 67.70 1,424,333 95,707,495 67.195 43.32 43.29 43.32 43.19 43.64 2,209,380 43.319 0.07%
2017-09-28 0 67.15 67.15 67.20 67.10 68.30 1,520,593 102,556,507 67.445 43.29 43.29 43.32 43.26 44.03 2,358,696 43.480 -0.15%
2017-09-27 0 67.25 67.25 67.30 67.00 67.50 1,498,600 100,695,633 67.193 43.35 43.35 43.39 43.19 43.52 2,324,581 43.318 0.15%
2017-09-26 0 67.15 67.10 67.15 67.15 67.90 1,250,981 84,167,804 67.281 43.29 43.26 43.29 43.29 43.77 1,940,482 43.375 -0.44%
2017-09-25 0 67.45 67.40 67.45 67.40 68.05 1,110,622 74,975,905 67.508 43.48 43.45 43.48 43.45 43.87 1,722,762 43.521 -0.59%
2017-09-22 0 67.85 67.85 67.90 67.70 68.30 2,018,604 137,083,006 67.910 43.74 43.74 43.77 43.64 44.03 3,131,195 43.780 -0.44%
2017-09-21 0 68.15 68.15 68.20 68.00 68.35 1,344,360 91,632,648 68.161 43.93 43.93 43.97 43.84 44.06 2,085,329 43.942 0.07%
2017-09-20 0 68.10 68.05 68.10 68.00 68.55 2,281,940 155,543,022 68.163 43.90 43.87 43.90 43.84 44.19 3,539,673 43.943 -0.80%
2017-09-19 0 68.65 68.55 68.65 68.45 69.35 1,694,468 116,469,280 68.735 44.26 44.19 44.26 44.13 44.71 2,628,405 44.312 -1.01%
2017-09-18 0 69.35 69.30 69.35 69.00 69.65 1,332,734 92,272,793 69.236 44.71 44.68 44.71 44.48 44.90 2,067,295 44.635 -0.07%
2017-09-15 0 69.40 69.35 69.40 68.40 69.70 1,999,078 138,077,627 69.071 44.74 44.71 44.74 44.10 44.93 3,100,906 44.528 0.58%
2017-09-14 0 69.00 69.00 69.05 69.00 69.80 1,367,182 94,437,411 69.074 44.48 44.48 44.51 44.48 45.00 2,120,729 44.531 -0.58%
2017-09-13 0 69.40 69.35 69.40 69.30 70.10 1,831,114 127,167,720 69.448 44.74 44.71 44.74 44.68 45.19 2,840,366 44.772 -0.93%
2017-09-12 0 70.05 69.90 70.05 69.70 70.40 1,352,251 94,548,629 69.919 45.16 45.06 45.16 44.93 45.39 2,097,569 45.075 -0.43%
2017-09-11 0 70.35 70.30 70.35 70.00 70.65 895,212 62,959,520 70.329 45.35 45.32 45.35 45.13 45.55 1,388,624 45.339 0.43%
2017-09-08 0 70.05 69.95 70.05 69.70 70.40 1,140,663 79,737,969 69.905 45.16 45.10 45.16 44.93 45.39 1,769,360 45.066 0.07%
2017-09-07 0 70.00 70.00 70.05 70.00 71.00 1,155,066 81,022,578 70.145 45.13 45.13 45.16 45.13 45.77 1,791,702 45.221 -0.71%
2017-09-06 0 70.50 70.50 70.55 69.90 70.60 1,232,828 86,589,376 70.236 45.45 45.45 45.48 45.06 45.51 1,912,324 45.280 0.43%
2017-09-05 0 70.20 70.10 70.20 70.00 70.55 1,101,820 77,285,355 70.143 45.26 45.19 45.26 45.13 45.48 1,709,108 45.220 -0.50%
2017-09-04 0 70.55 70.40 70.55 70.20 70.85 883,543 62,308,179 70.521 45.48 45.39 45.48 45.26 45.68 1,370,524 45.463 -0.63%
2017-09-01 0 71.00 70.80 71.00 70.50 71.45 1,156,881 81,943,679 70.832 45.77 45.64 45.77 45.45 46.06 1,794,517 45.663 0.14%
2017-08-31 0 70.90 70.80 70.90 70.20 71.60 1,361,271 96,417,137 70.829 45.71 45.64 45.71 45.26 46.16 2,111,560 45.662 -0.49%
2017-08-30 0 71.25 71.15 71.25 70.30 71.25 1,354,187 96,309,652 71.120 45.93 45.87 45.93 45.32 45.93 2,100,572 45.849 1.06%
2017-08-29 0 70.50 70.40 70.50 70.30 70.75 1,227,713 86,604,205 70.541 45.45 45.39 45.45 45.32 45.61 1,904,390 45.476 0.50%
2017-08-28 0 70.15 70.15 70.25 70.00 70.95 1,078,892 75,845,720 70.300 45.22 45.22 45.29 45.13 45.74 1,673,543 45.320 -0.21%
2017-08-25 0 70.30 70.30 70.40 69.65 70.75 2,054,870 144,423,171 70.283 45.32 45.32 45.39 44.90 45.61 3,187,449 45.310 -1.47%
2017-08-24 0 71.35 71.30 71.35 70.50 71.50 2,064,225 146,758,163 71.096 46.00 45.97 46.00 45.45 46.09 3,201,960 45.834 0.92%
2017-08-22 0 70.70 70.60 70.70 69.20 71.00 1,353,797 95,667,331 70.666 45.58 45.51 45.58 44.61 45.77 2,099,967 45.557 0.50%
2017-08-21 0 70.35 70.30 70.35 69.00 70.45 1,805,370 126,379,160 70.002 45.35 45.32 45.35 44.48 45.42 2,800,433 45.128 0.74%
2017-08-18 0 70.50 70.50 70.80 70.50 71.30 2,269,773 160,674,641 70.789 45.02 45.02 45.21 45.02 45.53 3,554,581 45.202 -1.95%
2017-08-17 0 71.90 71.85 71.90 71.35 72.30 1,581,225 113,302,812 71.655 45.91 45.88 45.91 45.56 46.17 2,476,280 45.755 -0.21%
2017-08-16 0 72.05 71.90 72.05 70.80 72.15 1,416,236 101,712,319 71.819 46.01 45.91 46.01 45.21 46.07 2,217,898 45.860 1.05%
2017-08-15 0 71.30 71.30 71.35 70.90 71.65 1,703,561 121,599,897 71.380 45.53 45.53 45.56 45.27 45.75 2,667,864 45.579 -0.14%
2017-08-14 0 71.40 71.35 71.40 70.60 71.55 1,409,013 100,545,232 71.359 45.59 45.56 45.59 45.08 45.69 2,206,587 45.566 1.13%
2017-08-11 0 70.60 70.50 70.60 70.35 71.90 2,969,904 210,302,513 70.811 45.08 45.02 45.08 44.92 45.91 4,651,022 45.216 -0.91%
2017-08-10 0 71.25 71.10 71.25 70.50 71.80 2,049,437 145,483,154 70.987 45.50 45.40 45.50 45.02 45.85 3,209,524 45.329 -0.28%
2017-08-09 0 71.45 71.40 71.45 70.90 72.15 2,042,675 145,720,350 71.338 45.62 45.59 45.62 45.27 46.07 3,198,934 45.553 -0.69%
2017-08-08 0 71.95 71.90 71.95 71.70 72.15 1,472,205 105,881,075 71.920 45.94 45.91 45.94 45.78 46.07 2,305,549 45.924 -0.28%
2017-08-07 0 72.15 72.15 72.20 71.90 72.75 1,231,731 89,023,393 72.275 46.07 46.07 46.10 45.91 46.45 1,928,954 46.151 0.07%
2017-08-04 0 72.10 72.10 72.20 72.00 73.00 2,542,159 183,519,593 72.190 46.04 46.04 46.10 45.98 46.61 3,981,152 46.097 -0.96%
2017-08-03 0 72.80 72.75 72.80 72.65 73.80 2,094,977 152,852,669 72.962 46.49 46.45 46.49 46.39 47.12 3,280,842 46.589 -0.95%
2017-08-02 0 73.50 73.40 73.50 72.75 73.50 2,182,917 159,957,687 73.277 46.93 46.87 46.93 46.45 46.93 3,418,560 46.791 0.96%
2017-08-01 0 72.80 72.75 72.80 72.30 72.90 1,754,453 127,460,689 72.650 46.49 46.45 46.49 46.17 46.55 2,747,564 46.390 -0.07%
2017-07-31 0 72.85 72.80 72.85 72.40 73.00 2,833,848 206,062,214 72.715 46.52 46.49 46.52 46.23 46.61 4,437,952 46.432 0.00%
2017-07-28 0 72.85 72.85 72.90 71.40 73.25 4,335,957 314,633,923 72.564 46.52 46.52 46.55 45.59 46.77 6,790,331 46.336 2.32%
2017-07-27 0 71.20 71.10 71.20 71.05 71.95 1,962,690 139,945,034 71.303 45.46 45.40 45.46 45.37 45.94 3,073,673 45.530 0.07%
2017-07-26 0 71.15 71.00 71.15 70.55 71.60 2,447,591 173,593,259 70.924 45.43 45.34 45.43 45.05 45.72 3,833,053 45.289 -0.63%
2017-07-25 0 71.60 71.55 71.60 70.95 72.50 2,608,507 186,568,854 71.523 45.72 45.69 45.72 45.31 46.29 4,085,056 45.671 -0.90%
2017-07-24 0 72.25 72.20 72.25 69.80 72.80 5,267,339 378,250,095 71.810 46.14 46.10 46.14 44.57 46.49 8,248,923 45.854 3.66%
2017-07-21 0 69.70 69.70 69.75 68.00 69.95 11,419,813 789,570,939 69.140 44.51 44.51 44.54 43.42 44.67 17,884,014 44.150 5.93%
2017-07-20 0 65.80 65.75 65.80 65.55 66.35 1,824,302 120,450,749 66.026 42.02 41.98 42.02 41.86 42.37 2,856,951 42.161 0.38%
2017-07-19 0 65.55 65.50 65.55 65.40 65.95 1,660,521 108,919,952 65.594 41.86 41.82 41.86 41.76 42.11 2,600,461 41.885 -0.30%
2017-07-18 0 65.75 65.75 65.80 65.65 65.95 1,004,746 66,092,670 65.780 41.98 41.98 42.02 41.92 42.11 1,573,484 42.004 -0.08%
2017-07-17 0 65.80 65.75 65.80 65.65 66.45 1,840,380 120,965,993 65.729 42.02 41.98 42.02 41.92 42.43 2,882,130 41.971 0.08%
2017-07-14 0 65.75 65.65 65.75 65.50 66.10 992,953 65,247,026 65.710 41.98 41.92 41.98 41.82 42.21 1,555,015 41.959 0.00%
2017-07-13 0 65.75 65.75 65.85 65.60 66.10 1,165,702 76,724,608 65.818 41.98 41.98 42.05 41.89 42.21 1,825,549 42.028 0.54%
2017-07-12 0 65.40 65.40 65.50 65.25 66.15 1,489,174 97,530,571 65.493 41.76 41.76 41.82 41.67 42.24 2,332,123 41.821 -0.46%
2017-07-11 0 65.70 65.70 65.80 65.70 66.30 1,101,005 72,558,211 65.902 41.95 41.95 42.02 41.95 42.34 1,724,230 42.082 -0.15%
2017-07-10 0 65.80 65.75 65.80 65.25 66.00 1,173,943 77,218,787 65.777 42.02 41.98 42.02 41.67 42.14 1,838,455 42.002 0.92%
2017-07-07 0 65.20 65.10 65.20 64.50 65.25 1,754,766 114,162,858 65.059 41.63 41.57 41.63 41.19 41.67 2,748,054 41.543 0.46%
2017-07-06 0 64.90 64.90 64.95 64.70 65.20 1,320,115 85,719,287 64.933 41.44 41.44 41.47 41.31 41.63 2,067,368 41.463 0.00%
2017-07-05 0 64.90 64.85 64.90 64.50 65.25 1,506,309 97,699,387 64.860 41.44 41.41 41.44 41.19 41.67 2,358,957 41.416 0.15%
2017-07-04 0 64.80 64.80 64.90 64.50 65.40 2,100,658 136,368,535 64.917 41.38 41.38 41.44 41.19 41.76 3,289,738 41.453 -0.61%
2017-07-03 0 65.20 65.20 65.25 65.10 65.95 2,192,697 143,254,114 65.332 41.63 41.63 41.67 41.57 42.11 3,433,876 41.718 -0.61%
2017-06-30 0 65.60 65.55 65.60 65.60 66.50 2,321,210 152,601,167 65.742 41.89 41.86 41.89 41.89 42.46 3,635,134 41.980 -1.06%
2017-06-29 0 66.30 66.25 66.30 66.20 67.25 2,088,839 138,714,014 66.407 42.34 42.30 42.34 42.27 42.94 3,271,229 42.404 -0.75%
2017-06-28 0 66.80 66.80 66.85 66.55 67.30 2,002,842 133,778,856 66.795 42.66 42.66 42.69 42.50 42.97 3,136,553 42.652 -0.74%
2017-06-27 0 67.30 67.25 67.30 66.55 67.35 1,403,753 94,114,211 67.045 42.97 42.94 42.97 42.50 43.01 2,198,349 42.811 0.90%
2017-06-26 0 66.70 66.65 66.70 66.45 67.30 1,015,567 67,837,272 66.797 42.59 42.56 42.59 42.43 42.97 1,590,430 42.653 -0.37%
2017-06-23 0 66.95 66.90 67.00 66.15 67.20 2,381,406 159,177,557 66.842 42.75 42.72 42.78 42.24 42.91 3,729,404 42.682 1.52%
2017-06-22 0 65.95 65.90 65.95 65.75 66.45 1,838,075 121,465,594 66.083 42.11 42.08 42.11 41.98 42.43 2,878,520 42.197 0.00%
2017-06-21 0 65.95 65.95 66.00 65.70 66.40 1,504,714 99,217,607 65.938 42.11 42.11 42.14 41.95 42.40 2,356,459 42.105 -0.68%
2017-06-20 0 66.40 66.35 66.40 66.25 66.65 1,333,619 88,555,086 66.402 42.40 42.37 42.40 42.30 42.56 2,088,516 42.401 0.00%
2017-06-19 0 66.40 66.40 66.45 65.75 66.45 1,736,087 114,936,997 66.205 42.40 42.40 42.43 41.98 42.43 2,718,801 42.275 0.61%
2017-06-16 0 66.00 65.80 66.00 65.35 66.35 2,249,673 148,307,208 65.924 42.14 42.02 42.14 41.73 42.37 3,523,103 42.096 0.30%
2017-06-15 0 65.80 65.80 65.85 65.55 65.90 1,056,735 69,429,231 65.702 42.02 42.02 42.05 41.86 42.08 1,654,901 41.954 -0.23%
2017-06-14 0 65.95 65.90 65.95 65.60 66.00 2,062,380 135,557,219 65.729 42.11 42.08 42.11 41.89 42.14 3,229,793 41.971 0.53%
2017-06-13 0 65.60 65.60 65.65 65.50 66.30 2,457,049 161,244,198 65.625 41.89 41.89 41.92 41.82 42.34 3,847,865 41.905 -0.68%
2017-06-12 0 66.05 66.00 66.05 66.00 66.65 1,900,760 125,817,522 66.193 42.18 42.14 42.18 42.14 42.56 2,976,688 42.268 -0.30%
2017-06-09 0 66.25 66.15 66.25 66.00 66.80 6,397,604 424,111,520 66.292 42.30 42.24 42.30 42.14 42.66 10,018,976 42.331 -2.07%
2017-06-08 0 67.65 67.50 67.65 67.30 68.00 1,678,244 113,432,303 67.590 43.20 43.10 43.20 42.97 43.42 2,628,216 43.159 -0.15%
2017-06-07 0 67.75 67.60 67.75 67.35 68.25 2,279,594 154,183,922 67.637 43.26 43.17 43.26 43.01 43.58 3,569,961 43.189 -0.59%
2017-06-06 0 68.15 68.15 68.20 67.55 68.25 1,307,552 89,001,042 68.067 43.52 43.52 43.55 43.13 43.58 2,047,694 43.464 0.66%
2017-06-05 0 67.70 67.70 67.75 67.10 68.10 2,488,500 167,807,995 67.433 43.23 43.23 43.26 42.85 43.49 3,897,119 43.060 -0.95%
2017-06-02 0 68.35 68.30 68.35 67.90 68.40 2,169,252 147,884,161 68.173 43.64 43.61 43.64 43.36 43.68 3,397,160 43.532 0.29%
2017-06-01 0 68.15 68.05 68.15 67.40 68.15 3,300,006 223,743,832 67.801 43.52 43.45 43.52 43.04 43.52 5,167,979 43.294 1.49%
2017-05-31 0 67.15 67.10 67.15 66.40 67.15 2,888,494 193,184,939 66.881 42.88 42.85 42.88 42.40 42.88 4,523,530 42.707 0.07%
2017-05-29 0 67.10 67.05 67.10 66.30 67.25 1,646,793 109,992,418 66.792 42.85 42.81 42.85 42.34 42.94 2,578,962 42.650 0.75%
2017-05-26 0 66.60 66.55 66.60 66.45 67.10 1,287,258 85,807,323 66.659 42.53 42.50 42.53 42.43 42.85 2,015,912 42.565 0.23%
2017-05-25 0 66.45 66.45 66.50 66.45 67.00 1,811,266 120,742,602 66.662 42.43 42.43 42.46 42.43 42.78 2,836,536 42.567 -0.08%
2017-05-24 0 66.50 66.45 66.50 66.35 66.60 1,403,801 93,304,766 66.466 42.46 42.43 42.46 42.37 42.53 2,198,424 42.442 0.08%
2017-05-23 0 66.45 66.45 66.50 66.05 66.50 2,065,309 137,120,456 66.392 42.43 42.43 42.46 42.18 42.46 3,234,380 42.395 0.45%
2017-05-22 0 66.15 66.10 66.15 66.00 67.05 2,207,191 146,472,444 66.361 42.24 42.21 42.24 42.14 42.81 3,456,574 42.375 -1.05%
2017-05-19 0 66.85 66.85 67.15 66.65 67.50 1,748,609 117,049,881 66.939 42.69 42.69 42.88 42.56 43.10 2,738,411 42.744 -0.67%
2017-05-18 0 67.30 67.25 67.30 67.20 67.80 2,422,372 163,620,073 67.545 42.97 42.94 42.97 42.91 43.29 3,793,559 43.131 -1.10%
2017-05-17 0 68.05 68.05 68.10 67.90 68.50 2,367,796 161,251,101 68.102 43.45 43.45 43.49 43.36 43.74 3,708,090 43.486 0.22%
2017-05-16 0 67.90 67.85 67.90 67.30 68.30 2,730,151 184,943,432 67.741 43.36 43.33 43.36 42.97 43.61 4,275,557 43.256 -0.15%
2017-05-15 0 68.00 67.85 68.00 66.45 68.00 3,251,076 218,536,964 67.220 43.42 43.33 43.42 42.43 43.42 5,091,352 42.923 1.39%
2017-05-12 0 68.70 68.60 68.70 68.20 69.50 2,536,751 174,100,820 68.631 42.83 42.77 42.83 42.52 43.33 4,069,230 42.785 -0.58%
2017-05-11 0 69.10 69.05 69.10 68.65 69.20 2,214,807 152,516,949 68.862 43.08 43.05 43.08 42.80 43.14 3,552,796 42.929 -0.14%
2017-05-10 0 69.20 69.05 69.20 68.25 69.40 3,753,727 259,198,581 69.051 43.14 43.05 43.14 42.55 43.26 6,021,395 43.046 1.32%
2017-05-09 0 68.30 68.20 68.30 67.60 68.30 2,040,695 138,762,345 67.998 42.58 42.52 42.58 42.14 42.58 3,273,501 42.390 1.34%
2017-05-08 0 67.40 67.35 67.40 67.15 67.95 2,395,876 161,441,463 67.383 42.02 41.99 42.02 41.86 42.36 3,843,251 42.006 0.30%
2017-05-05 0 67.20 67.20 67.25 67.00 68.00 2,434,841 163,664,147 67.218 41.89 41.89 41.92 41.77 42.39 3,905,755 41.903 -1.18%
2017-05-04 0 68.00 67.90 68.00 67.55 68.30 3,492,175 236,812,083 67.812 42.39 42.33 42.39 42.11 42.58 5,601,837 42.274 -0.51%
2017-05-02 0 68.35 68.30 68.35 67.60 68.50 2,442,013 166,221,562 68.067 42.61 42.58 42.61 42.14 42.70 3,917,260 42.433 0.29%
2017-04-28 0 68.15 68.10 68.15 67.60 69.00 3,430,332 233,950,689 68.201 42.48 42.45 42.48 42.14 43.01 5,502,633 42.516 0.52%
2017-04-27 0 67.80 67.75 67.80 67.10 68.25 3,098,927 210,244,590 67.844 42.27 42.24 42.27 41.83 42.55 4,971,023 42.294 -0.29%
2017-04-26 0 68.00 67.85 68.00 67.40 68.00 6,198,762 420,399,125 67.820 42.39 42.30 42.39 42.02 42.39 9,943,503 42.279 0.59%
2017-04-25 0 67.60 67.55 67.60 66.10 67.70 7,244,726 486,045,242 67.090 42.14 42.11 42.14 41.21 42.20 11,621,345 41.823 2.42%
2017-04-24 0 66.00 65.95 66.00 63.90 66.00 10,444,056 683,591,471 65.453 41.14 41.11 41.14 39.84 41.14 16,753,426 40.803 4.10%
2017-04-21 0 63.40 63.40 63.45 63.40 64.30 3,842,796 245,145,413 63.794 39.52 39.52 39.55 39.52 40.08 6,164,272 39.769 -1.09%
2017-04-20 0 64.10 64.05 64.10 63.15 64.15 1,937,377 123,630,415 63.813 39.96 39.93 39.96 39.37 39.99 3,107,768 39.781 -0.08%
2017-04-19 0 64.15 64.10 64.15 63.70 64.30 6,660,584 426,600,844 64.049 39.99 39.96 39.99 39.71 40.08 10,684,316 39.928 1.26%
2017-04-18 0 63.35 63.25 63.35 62.80 63.70 5,205,921 329,533,500 63.300 39.49 39.43 39.49 39.15 39.71 8,350,875 39.461 0.48%
2017-04-13 0 63.05 62.90 63.05 62.70 63.50 2,203,814 138,817,950 62.990 39.31 39.21 39.31 39.09 39.59 3,535,162 39.268 0.08%
2017-04-12 0 63.00 62.95 63.00 62.60 63.20 3,091,739 194,399,279 62.877 39.27 39.24 39.27 39.02 39.40 4,959,493 39.197 0.16%
2017-04-11 0 62.90 62.85 62.90 62.60 63.40 2,562,222 161,528,705 63.042 39.21 39.18 39.21 39.02 39.52 4,110,089 39.301 -0.47%
2017-04-10 0 63.20 63.20 63.25 62.65 63.30 3,888,977 245,153,262 63.038 39.40 39.40 39.43 39.06 39.46 6,238,351 39.298 0.64%
2017-04-07 0 62.80 62.75 62.80 62.00 62.80 3,023,286 188,912,816 62.486 39.15 39.12 39.15 38.65 39.15 4,849,686 38.954 0.32%
2017-04-06 0 62.60 62.60 62.65 62.05 62.95 4,779,140 298,568,900 62.473 39.02 39.02 39.06 38.68 39.24 7,666,271 38.946 0.40%
2017-04-05 0 62.35 62.25 62.35 61.45 62.35 4,175,229 257,949,781 61.781 38.87 38.81 38.87 38.31 38.87 6,697,531 38.514 1.46%
2017-04-03 0 61.45 61.45 61.50 61.20 61.60 2,171,215 133,464,883 61.470 38.31 38.31 38.34 38.15 38.40 3,482,870 38.320 0.74%
2017-03-31 0 61.00 60.95 61.00 60.65 61.80 4,840,541 295,255,121 60.996 38.03 38.00 38.03 37.81 38.53 7,764,765 38.025 -0.89%
2017-03-30 0 61.55 61.50 61.55 61.40 61.85 2,031,284 124,965,952 61.521 38.37 38.34 38.37 38.28 38.56 3,258,405 38.352 0.00%
2017-03-29 0 61.55 61.50 61.55 61.50 61.80 2,604,385 160,498,836 61.626 38.37 38.34 38.37 38.34 38.53 4,177,723 38.418 -0.16%
2017-03-28 0 61.65 61.60 61.65 61.50 62.00 2,969,086 183,038,161 61.648 38.43 38.40 38.43 38.34 38.65 4,762,744 38.431 -0.16%
2017-03-27 0 61.75 61.70 61.75 61.70 62.15 1,576,150 97,544,137 61.888 38.49 38.46 38.49 38.46 38.74 2,528,320 38.581 -0.32%
2017-03-24 0 61.95 61.90 61.95 61.70 62.40 2,738,052 169,399,154 61.868 38.62 38.59 38.62 38.46 38.90 4,392,139 38.569 -0.48%
2017-03-23 0 62.25 62.20 62.25 62.10 62.40 2,779,049 172,951,346 62.234 38.81 38.78 38.81 38.71 38.90 4,457,903 38.797 0.81%
2017-03-22 0 61.75 61.70 61.75 61.55 62.55 6,543,095 404,254,419 61.783 38.49 38.46 38.49 38.37 38.99 10,495,851 38.516 -1.20%
2017-03-21 0 62.50 62.50 62.65 62.50 63.00 3,380,378 212,205,332 62.776 38.96 38.96 39.06 38.96 39.27 5,422,502 39.134 -0.48%
2017-03-20 0 62.80 62.75 62.80 62.50 62.95 2,309,752 144,991,298 62.774 39.15 39.12 39.15 38.96 39.24 3,705,099 39.133 0.48%
2017-03-17 0 62.50 62.45 62.50 62.50 63.15 2,366,932 148,411,554 62.702 38.96 38.93 38.96 38.96 39.37 3,796,822 39.088 -0.32%
2017-03-16 0 62.70 62.65 62.70 62.50 63.00 2,088,763 130,964,161 62.699 39.09 39.06 39.09 38.96 39.27 3,350,608 39.087 0.64%
2017-03-15 0 62.30 62.25 62.30 62.25 62.65 1,081,527 67,499,880 62.412 38.84 38.81 38.84 38.81 39.06 1,734,889 38.907 -0.56%
2017-03-14 0 62.65 62.60 62.65 62.20 62.70 948,619 59,272,143 62.483 39.06 39.02 39.06 38.78 39.09 1,521,690 38.952 0.56%
2017-03-13 0 62.30 62.25 62.30 61.95 62.45 1,100,013 68,493,037 62.266 38.84 38.81 38.84 38.62 38.93 1,764,543 38.816 0.48%
2017-03-10 0 62.00 61.95 62.00 61.75 62.20 1,001,690 62,069,910 61.965 38.65 38.62 38.65 38.49 38.78 1,606,822 38.629 0.08%
2017-03-09 0 61.95 61.90 61.95 61.80 62.75 1,956,244 121,370,348 62.043 38.62 38.59 38.62 38.53 39.12 3,138,033 38.677 -0.80%
2017-03-08 0 62.45 62.40 62.45 61.80 62.65 2,258,044 140,516,387 62.229 38.93 38.90 38.93 38.53 39.06 3,622,153 38.794 -0.32%
2017-03-07 0 62.65 62.60 62.65 62.65 63.15 2,421,087 152,025,775 62.792 39.06 39.02 39.06 39.06 39.37 3,883,692 39.145 -0.63%
2017-03-06 0 63.05 63.05 63.10 63.00 63.75 1,368,561 86,492,037 63.199 39.31 39.31 39.34 39.27 39.74 2,195,324 39.398 -0.79%
2017-03-03 0 63.55 63.50 63.55 63.35 64.25 2,707,146 172,961,544 63.891 39.62 39.59 39.62 39.49 40.05 4,342,563 39.829 -0.94%
2017-03-02 0 64.15 64.15 64.20 64.05 64.65 2,049,650 131,792,260 64.300 39.99 39.99 40.02 39.93 40.30 3,287,866 40.084 0.08%
2017-03-01 0 64.10 63.95 64.10 63.90 64.25 1,235,368 79,132,785 64.056 39.96 39.87 39.96 39.84 40.05 1,981,667 39.932 0.23%
2017-02-28 0 63.95 63.95 64.10 63.80 64.45 1,931,207 123,715,627 64.061 39.87 39.87 39.96 39.77 40.18 3,097,870 39.936 -0.62%
2017-02-27 0 64.35 64.30 64.35 63.95 64.35 1,455,762 93,442,658 64.188 40.12 40.08 40.12 39.87 40.12 2,335,204 40.015 0.39%
2017-02-24 0 64.10 64.10 64.15 63.95 64.65 2,106,168 135,262,639 64.222 39.96 39.96 39.99 39.87 40.30 3,378,527 40.036 0.47%
2017-02-23 0 63.80 63.75 63.80 63.60 64.25 1,248,949 79,760,905 63.862 39.77 39.74 39.77 39.65 40.05 2,003,453 39.812 -0.39%
2017-02-22 0 64.05 64.00 64.05 63.35 64.05 1,572,240 100,271,935 63.776 39.93 39.90 39.93 39.49 39.93 2,522,048 39.758 1.10%
2017-02-21 0 63.35 63.25 63.35 63.10 63.80 1,280,107 81,103,625 63.357 39.49 39.43 39.49 39.34 39.77 2,053,434 39.497 -0.24%
2017-02-20 0 63.50 63.50 63.55 63.30 63.85 1,458,289 92,547,078 63.463 39.59 39.59 39.62 39.46 39.80 2,339,258 39.563 -0.31%
2017-02-17 0 63.70 63.65 63.70 63.10 63.70 1,679,963 106,630,166 63.472 39.71 39.68 39.71 39.34 39.71 2,694,847 39.568 0.79%
2017-02-16 0 63.20 63.15 63.20 62.80 64.25 2,678,495 169,406,401 63.247 39.40 39.37 39.40 39.15 40.05 4,296,603 39.428 -1.33%
2017-02-15 0 64.05 64.00 64.05 63.90 64.50 2,684,571 171,973,162 64.060 39.93 39.90 39.93 39.84 40.21 4,306,350 39.935 0.39%
2017-02-14 0 63.80 63.75 63.80 63.60 64.45 2,528,629 161,571,905 63.897 39.77 39.74 39.77 39.65 40.18 4,056,202 39.833 0.79%
2017-02-13 0 63.30 63.25 63.30 63.10 63.55 2,009,967 127,272,632 63.321 39.46 39.43 39.46 39.34 39.62 3,224,210 39.474 0.08%
2017-02-10 0 63.25 63.25 63.40 62.90 63.70 3,618,041 229,348,166 63.390 39.43 39.43 39.52 39.21 39.71 5,803,740 39.517 0.72%
2017-02-09 0 62.80 62.80 62.90 62.75 63.60 3,015,678 190,131,505 63.048 39.15 39.15 39.21 39.12 39.65 4,837,482 39.304 -1.57%
2017-02-08 0 63.80 63.75 63.80 63.60 64.20 1,710,190 109,037,628 63.758 39.77 39.74 39.77 39.65 40.02 2,743,335 39.746 -0.31%
2017-02-07 0 64.00 63.90 64.00 63.80 64.20 1,950,755 124,711,522 63.930 39.90 39.84 39.90 39.77 40.02 3,129,228 39.854 0.00%
2017-02-06 0 64.00 63.95 64.00 63.85 64.50 2,353,493 150,777,761 64.066 39.90 39.87 39.90 39.80 40.21 3,775,264 39.938 -0.08%
2017-02-03 0 64.05 64.00 64.05 63.00 64.40 3,797,980 242,579,152 63.871 39.93 39.90 39.93 39.27 40.15 6,092,382 39.817 1.26%
2017-02-02 0 63.25 63.25 63.30 62.45 63.50 4,011,150 252,686,410 62.996 39.43 39.43 39.46 38.93 39.59 6,434,330 39.272 1.52%
2017-02-01 0 62.30 62.25 62.30 61.85 62.55 2,067,214 128,727,502 62.271 38.84 38.81 38.84 38.56 38.99 3,316,041 38.820 -0.40%
2017-01-27 0 62.55 62.50 62.55 61.45 62.60 3,694,596 229,941,342 62.237 38.99 38.96 38.99 38.31 39.02 5,926,542 38.799 2.12%
2017-01-26 0 61.25 61.20 61.25 61.05 61.65 1,828,812 112,029,173 61.258 38.18 38.15 38.18 38.06 38.43 2,933,618 38.188 0.33%
2017-01-25 0 61.05 61.05 61.10 60.90 61.65 1,229,000 75,107,350 61.113 38.06 38.06 38.09 37.96 38.43 1,971,452 38.097 -0.33%
2017-01-24 0 61.25 61.20 61.25 61.00 62.00 1,845,954 112,986,817 61.208 38.18 38.15 38.18 38.03 38.65 2,961,115 38.157 -0.49%
2017-01-23 0 61.55 61.50 61.55 61.10 62.20 1,320,830 81,226,327 61.496 38.37 38.34 38.37 38.09 38.78 2,118,758 38.337 -0.65%
2017-01-20 0 61.95 61.95 62.00 61.70 62.40 1,391,370 86,346,414 62.059 38.62 38.62 38.65 38.46 38.90 2,231,912 38.687 -0.32%
2017-01-19 0 62.15 62.05 62.15 61.35 62.15 1,905,210 117,671,655 61.763 38.74 38.68 38.74 38.25 38.74 3,056,168 38.503 0.08%
2017-01-18 0 62.10 62.05 62.10 61.60 62.70 3,316,826 206,435,514 62.239 38.71 38.68 38.71 38.40 39.09 5,320,557 38.800 1.89%
2017-01-17 0 60.95 60.95 61.05 60.80 61.85 2,104,800 128,529,523 61.065 38.00 38.00 38.06 37.90 38.56 3,376,333 38.068 -0.97%
2017-01-16 0 61.55 61.55 61.60 61.45 62.45 2,803,439 173,238,603 61.795 38.37 38.37 38.40 38.31 38.93 4,497,027 38.523 0.98%
2017-01-13 0 60.95 60.90 60.95 60.35 61.25 3,554,168 215,733,528 60.699 38.00 37.96 38.00 37.62 38.18 5,701,280 37.839 -0.16%
2017-01-12 0 61.05 61.00 61.05 61.00 61.90 1,790,801 109,786,581 61.306 38.06 38.03 38.06 38.03 38.59 2,872,644 38.218 -1.05%
2017-01-11 0 61.70 61.65 61.70 61.35 62.00 2,061,634 127,061,137 61.631 38.46 38.43 38.46 38.25 38.65 3,307,090 38.421 -0.24%
2017-01-10 0 61.85 61.75 61.85 61.00 61.85 1,577,529 96,809,904 61.368 38.56 38.49 38.56 38.03 38.56 2,530,532 38.257 0.49%
2017-01-09 0 61.55 61.50 61.55 61.30 62.00 1,077,301 66,385,101 61.622 38.37 38.34 38.37 38.21 38.65 1,728,110 38.415 -0.24%
2017-01-06 0 61.70 61.65 61.70 61.60 62.15 1,300,631 80,255,947 61.705 38.46 38.43 38.46 38.40 38.74 2,086,357 38.467 0.00%
2017-01-05 0 61.70 61.70 61.85 61.45 62.25 1,250,178 77,297,745 61.829 38.46 38.46 38.56 38.31 38.81 2,005,424 38.544 0.16%
2017-01-04 0 61.60 61.40 61.60 61.15 62.10 2,104,827 129,478,064 61.515 38.40 38.28 38.40 38.12 38.71 3,376,376 38.348 -0.16%
2017-01-03 0 61.70 61.65 61.70 61.65 62.40 1,169,500 72,344,950 61.860 38.46 38.43 38.46 38.43 38.90 1,876,008 38.563 0.00%
2016-12-30 0 61.70 61.70 61.85 61.40 62.00 2,559,859 158,313,791 61.845 38.46 38.46 38.56 38.28 38.65 4,106,298 38.554 0.73%
2016-12-29 0 61.25 61.20 61.25 60.15 61.75 1,941,798 118,946,373 61.256 38.18 38.15 38.18 37.50 38.49 3,114,860 38.187 0.66%
2016-12-28 0 60.85 60.80 60.85 60.40 60.95 1,313,250 79,837,058 60.793 37.93 37.90 37.93 37.65 38.00 2,106,599 37.899 0.75%
2016-12-23 0 60.40 60.35 60.40 60.20 61.00 1,106,167 66,900,224 60.479 37.65 37.62 37.65 37.53 38.03 1,774,415 37.703 0.33%
2016-12-22 0 60.20 60.15 60.20 60.15 61.10 2,574,535 155,440,153 60.376 37.53 37.50 37.53 37.50 38.09 4,129,840 37.638 -1.31%
2016-12-21 0 61.00 61.00 61.05 60.95 61.80 2,556,803 156,377,959 61.162 38.03 38.03 38.06 38.00 38.53 4,101,396 38.128 -1.21%
2016-12-20 0 61.75 61.75 61.80 61.50 62.10 5,818,113 359,676,156 61.820 38.49 38.49 38.53 38.34 38.71 9,332,899 38.539 -0.40%
2016-12-19 0 62.00 62.00 62.05 61.90 62.20 2,337,907 144,997,314 62.020 38.65 38.65 38.68 38.59 38.78 3,750,262 38.663 -0.48%
2016-12-16 0 62.30 62.25 62.30 62.25 63.40 4,955,716 309,456,535 62.444 38.84 38.81 38.84 38.81 39.52 7,949,519 38.928 -2.04%
2016-12-15 0 63.60 63.55 63.60 63.50 64.35 1,646,842 104,907,717 63.702 39.65 39.62 39.65 39.59 40.12 2,641,717 39.712 -1.09%
2016-12-14 0 64.30 64.30 64.40 64.30 65.25 3,623,664 234,576,403 64.735 40.08 40.08 40.15 40.08 40.68 5,812,759 40.355 -0.31%
2016-12-13 0 64.50 64.50 64.70 64.30 64.90 1,422,875 91,847,183 64.550 40.21 40.21 40.33 40.08 40.46 2,282,450 40.241 -0.23%
2016-12-12 0 64.65 64.65 64.70 64.60 65.25 2,000,565 129,667,689 64.816 40.30 40.30 40.33 40.27 40.68 3,209,128 40.406 -0.69%
2016-12-09 0 65.10 65.10 65.20 65.00 65.75 1,015,849 66,332,919 65.298 40.58 40.58 40.65 40.52 40.99 1,629,535 40.707 -0.31%
2016-12-08 0 65.30 65.30 65.40 65.25 65.90 816,115 53,486,705 65.538 40.71 40.71 40.77 40.68 41.08 1,309,139 40.856 -0.31%
2016-12-07 0 65.50 65.30 65.50 65.00 65.50 1,119,263 73,056,054 65.272 40.83 40.71 40.83 40.52 40.83 1,795,422 40.690 0.85%
2016-12-06 0 64.95 64.95 65.05 64.55 65.30 1,457,859 94,745,289 64.989 40.49 40.49 40.55 40.24 40.71 2,338,568 40.514 0.78%
2016-12-05 0 64.45 64.40 64.45 64.10 64.85 846,445 54,520,322 64.411 40.18 40.15 40.18 39.96 40.43 1,357,792 40.154 -0.31%
2016-12-02 0 64.65 64.60 64.65 64.55 65.10 1,663,671 107,738,862 64.760 40.30 40.27 40.30 40.24 40.58 2,668,713 40.371 -0.69%
2016-12-01 0 65.10 65.05 65.10 64.85 65.40 1,031,644 67,126,999 65.068 40.58 40.55 40.58 40.43 40.77 1,654,872 40.563 0.46%
2016-11-30 0 64.80 64.80 64.85 64.80 65.60 2,289,893 148,764,938 64.966 40.40 40.40 40.43 40.40 40.89 3,673,243 40.500 -0.77%
2016-11-29 0 65.30 65.15 65.30 64.50 65.55 943,370 61,456,841 65.146 40.71 40.61 40.71 40.21 40.86 1,513,270 40.612 0.77%
2016-11-28 0 64.80 64.80 64.85 64.80 65.90 643,594 41,972,756 65.216 40.40 40.40 40.43 40.40 41.08 1,032,396 40.656 -0.15%
2016-11-25 0 64.90 64.85 64.90 64.50 65.00 429,691 27,838,984 64.788 40.46 40.43 40.46 40.21 40.52 689,272 40.389 0.39%
2016-11-24 0 64.65 64.65 64.70 64.40 65.15 1,201,000 77,807,221 64.785 40.30 40.30 40.33 40.15 40.61 1,926,537 40.387 -0.54%
2016-11-23 0 65.00 65.00 65.05 64.70 65.35 740,889 48,215,730 65.078 40.52 40.52 40.55 40.33 40.74 1,188,468 40.570 0.08%
2016-11-22 0 64.95 64.95 65.05 64.85 65.30 1,597,790 103,984,956 65.080 40.49 40.49 40.55 40.43 40.71 2,563,033 40.571 0.31%
2016-11-21 0 64.75 64.70 64.75 64.00 65.00 1,667,804 108,065,358 64.795 40.37 40.33 40.37 39.90 40.52 2,675,343 40.393 0.70%
2016-11-18 0 64.30 64.30 64.35 63.90 64.50 1,135,424 72,927,058 64.229 40.08 40.08 40.12 39.84 40.21 1,821,346 40.040 0.00%
2016-11-17 0 64.30 64.25 64.30 63.80 64.45 1,083,789 69,502,968 64.130 40.08 40.05 40.08 39.77 40.18 1,738,518 39.978 0.39%
2016-11-16 0 64.05 64.05 64.10 64.05 65.20 1,376,214 88,833,046 64.549 39.93 39.93 39.96 39.93 40.65 2,207,600 40.240 -0.70%
2016-11-15 0 64.50 64.50 64.55 64.00 65.50 2,028,693 130,514,341 64.334 40.21 40.21 40.24 39.90 40.83 3,254,249 40.106 -0.62%
2016-11-14 0 64.90 64.60 64.90 64.20 65.30 3,234,572 208,645,890 64.505 40.46 40.27 40.46 40.02 40.71 5,188,613 40.212 -0.84%
2016-11-11 0 65.45 65.30 65.45 65.10 65.90 3,059,957 200,297,772 65.458 40.80 40.71 40.80 40.58 41.08 4,908,511 40.806 -0.53%
2016-11-10 0 65.80 65.80 65.85 65.30 66.10 2,403,352 158,206,968 65.828 41.02 41.02 41.05 40.71 41.21 3,855,244 41.037 1.70%
2016-11-09 0 64.70 64.60 64.70 63.55 65.90 3,077,498 198,444,299 64.482 40.33 40.27 40.33 39.62 41.08 4,936,649 40.198 -1.07%
2016-11-08 0 65.40 65.40 65.55 65.00 65.80 1,361,915 89,100,142 65.423 40.77 40.77 40.86 40.52 41.02 2,184,663 40.784 -0.61%
2016-11-07 0 65.80 65.70 65.80 65.05 65.95 2,181,208 142,902,879 65.515 41.02 40.96 41.02 40.55 41.11 3,498,900 40.842 0.38%
2016-11-04 0 65.55 65.55 65.60 63.95 66.20 5,884,357 385,243,991 65.469 40.86 40.86 40.89 39.87 41.27 9,439,162 40.813 3.39%
2016-11-03 0 63.40 63.40 63.45 63.20 64.00 1,759,240 111,779,351 63.538 39.52 39.52 39.55 39.40 39.90 2,822,016 39.610 -0.70%
2016-11-02 0 63.85 63.80 63.85 63.60 64.20 1,392,222 88,880,159 63.841 39.80 39.77 39.80 39.65 40.02 2,233,279 39.798 -1.01%
2016-11-01 0 64.50 64.40 64.50 63.20 64.70 3,006,007 193,085,945 64.233 40.21 40.15 40.21 39.40 40.33 4,821,969 40.043 1.49%
2016-10-31 0 63.55 63.55 63.60 62.90 63.90 1,777,385 112,902,192 63.522 39.62 39.62 39.65 39.21 39.84 2,851,123 39.599 0.24%
2016-10-28 0 63.40 63.25 63.40 62.75 63.40 1,432,139 90,455,549 63.161 39.52 39.43 39.52 39.12 39.52 2,297,310 39.375 0.40%
2016-10-27 0 63.15 63.05 63.15 62.75 64.20 1,508,794 94,885,039 62.888 39.37 39.31 39.37 39.12 40.02 2,420,273 39.204 -0.55%
2016-10-26 0 63.50 63.40 63.50 63.25 63.85 1,442,122 91,393,037 63.374 39.59 39.52 39.59 39.43 39.80 2,313,324 39.507 -0.63%
2016-10-25 0 63.90 63.90 63.95 63.15 64.05 1,720,401 109,561,768 63.684 39.84 39.84 39.87 39.37 39.93 2,759,714 39.700 0.31%
2016-10-24 0 63.70 63.60 63.70 62.60 63.70 2,535,919 160,542,308 63.307 39.71 39.65 39.71 39.02 39.71 4,067,896 39.466 0.95%
2016-10-20 0 63.10 63.00 63.10 62.90 63.60 1,345,659 85,103,202 63.243 39.34 39.27 39.34 39.21 39.65 2,158,586 39.425 0.16%
2016-10-19 0 63.00 62.95 63.00 62.75 63.40 1,651,991 104,087,148 63.007 39.27 39.24 39.27 39.12 39.52 2,649,977 39.279 0.24%
2016-10-18 0 62.85 62.80 62.85 62.40 62.95 1,549,399 97,118,759 62.682 39.18 39.15 39.18 38.90 39.24 2,485,408 39.076 0.32%
2016-10-17 0 62.65 62.50 62.65 62.00 62.80 1,789,418 111,583,444 62.357 39.06 38.96 39.06 38.65 39.15 2,870,425 38.873 -0.24%
2016-10-14 0 62.80 62.75 62.85 62.50 63.00 1,731,623 108,578,501 62.703 39.15 39.12 39.18 38.96 39.27 2,777,716 39.089 0.80%
2016-10-13 0 62.30 62.25 62.30 62.05 63.00 3,389,670 211,241,649 62.319 38.84 38.81 38.84 38.68 39.27 5,437,407 38.850 -1.35%
2016-10-12 0 63.15 63.05 63.15 62.55 63.65 3,401,400 214,587,895 63.088 39.37 39.31 39.37 38.99 39.68 5,456,223 39.329 0.00%
2016-10-11 0 63.15 63.10 63.15 63.00 65.50 7,534,768 478,986,329 63.570 39.37 39.34 39.37 39.27 40.83 12,086,605 39.630 -2.92%
2016-10-07 0 65.05 65.00 65.05 64.80 66.20 4,916,485 320,311,211 65.150 40.55 40.52 40.55 40.40 41.27 7,886,588 40.615 -1.44%
2016-10-06 0 66.00 66.00 66.10 66.00 66.70 3,194,434 211,363,535 66.166 41.14 41.14 41.21 41.14 41.58 5,124,227 41.248 -1.12%
2016-10-05 0 66.75 66.75 66.80 66.55 67.60 3,353,079 224,233,544 66.874 41.61 41.61 41.64 41.49 42.14 5,378,711 41.689 -1.11%
2016-10-04 0 67.50 67.30 67.50 66.85 67.50 1,565,353 105,230,717 67.225 42.08 41.95 42.08 41.67 42.08 2,511,000 41.908 0.60%
2016-10-03 0 67.10 67.05 67.10 66.65 67.50 1,743,171 116,679,929 66.935 41.83 41.80 41.83 41.55 42.08 2,796,240 41.727 0.60%
2016-09-30 0 66.70 66.70 66.75 66.60 67.65 2,094,194 139,921,480 66.814 41.58 41.58 41.61 41.52 42.17 3,359,320 41.652 -1.40%
2016-09-29 0 67.65 67.65 67.70 67.60 68.30 958,550 64,999,477 67.810 42.17 42.17 42.20 42.14 42.58 1,537,621 42.273 -0.37%
2016-09-28 0 67.90 67.85 67.90 67.45 68.05 729,518 49,394,426 67.708 42.33 42.30 42.33 42.05 42.42 1,170,228 42.209 -0.22%
2016-09-27 0 68.05 67.80 68.05 67.35 68.10 958,026 65,046,634 67.897 42.42 42.27 42.42 41.99 42.45 1,536,780 42.327 0.89%
2016-09-26 0 67.45 67.45 67.65 67.30 68.80 3,578,960 242,823,652 67.848 42.05 42.05 42.17 41.95 42.89 5,741,049 42.296 -2.53%
2016-09-23 0 69.20 69.15 69.20 68.45 69.50 3,464,158 239,210,680 69.053 43.14 43.11 43.14 42.67 43.33 5,556,894 43.048 1.99%
2016-09-22 0 67.85 67.80 67.85 67.50 68.40 1,770,716 120,367,242 67.977 42.30 42.27 42.30 42.08 42.64 2,840,425 42.376 0.00%
2016-09-21 0 67.85 67.85 67.95 67.50 68.20 982,376 66,654,906 67.851 42.30 42.30 42.36 42.08 42.52 1,575,840 42.298 -0.51%
2016-09-20 0 68.20 68.05 68.20 67.35 68.25 1,295,284 87,948,809 67.899 42.52 42.42 42.52 41.99 42.55 2,077,779 42.328 0.52%
2016-09-19 0 67.85 67.80 67.85 67.20 68.20 1,648,547 111,522,451 67.649 42.30 42.27 42.30 41.89 42.52 2,644,452 42.172 -0.07%
2016-09-15 0 67.90 67.85 67.90 67.15 67.90 1,278,195 86,534,476 67.701 42.33 42.30 42.33 41.86 42.33 2,050,367 42.204 1.34%
2016-09-14 0 67.00 67.00 67.20 66.55 67.40 969,473 65,097,889 67.148 41.77 41.77 41.89 41.49 42.02 1,555,142 41.860 0.45%
2016-09-13 0 66.70 66.70 66.90 66.70 67.85 1,747,486 117,438,679 67.204 41.58 41.58 41.71 41.58 42.30 2,803,162 41.895 -0.82%
2016-09-12 0 67.25 67.25 67.30 67.15 68.40 2,603,523 175,904,023 67.564 41.92 41.92 41.95 41.86 42.64 4,176,340 42.119 -2.18%
2016-09-09 0 68.75 68.70 68.75 68.10 69.15 3,780,191 260,130,895 68.814 42.86 42.83 42.86 42.45 43.11 6,063,846 42.899 -0.07%
2016-09-08 0 68.80 68.65 68.80 67.30 68.80 2,724,562 185,941,578 68.246 42.89 42.80 42.89 41.95 42.89 4,370,500 42.545 1.78%
2016-09-07 0 67.60 67.60 67.70 66.65 67.80 2,146,804 144,360,059 67.244 42.14 42.14 42.20 41.55 42.27 3,443,712 41.920 1.12%
2016-09-06 0 66.85 66.85 66.95 66.50 67.30 2,583,409 172,938,237 66.942 41.67 41.67 41.74 41.46 41.95 4,144,075 41.731 -0.37%
2016-09-05 0 67.10 67.10 67.15 66.95 67.30 1,432,002 96,068,181 67.087 41.83 41.83 41.86 41.74 41.95 2,297,090 41.822 0.60%
2016-09-02 0 66.70 66.70 66.85 65.60 67.00 3,239,215 215,829,076 66.630 41.58 41.58 41.67 40.89 41.77 5,196,061 41.537 1.52%
2016-09-01 0 65.70 65.70 65.75 65.10 66.05 1,891,819 124,264,171 65.685 40.96 40.96 40.99 40.58 41.18 3,034,688 40.948 0.84%
2016-08-31 0 65.15 65.15 65.30 65.00 66.05 3,223,706 210,114,346 65.178 40.61 40.61 40.71 40.52 41.18 5,171,182 40.632 -1.14%
2016-08-30 0 65.90 65.85 65.90 65.60 66.85 1,983,210 130,933,454 66.021 41.08 41.05 41.08 40.89 41.67 3,181,289 41.157 -0.48%
2016-08-29 0 66.85 66.80 66.85 66.65 67.85 2,275,908 152,285,873 66.912 41.28 41.25 41.28 41.16 41.90 3,685,542 41.320 -0.82%
2016-08-26 0 67.40 67.40 67.45 67.00 67.85 1,159,516 78,366,136 67.585 41.62 41.62 41.65 41.37 41.90 1,877,688 41.735 0.22%
2016-08-25 0 67.25 67.10 67.25 66.85 67.25 1,021,253 68,426,690 67.003 41.53 41.44 41.53 41.28 41.53 1,653,789 41.376 0.22%
2016-08-24 0 67.10 67.10 67.15 66.90 67.55 945,454 63,392,119 67.049 41.44 41.44 41.47 41.31 41.71 1,531,042 41.405 -0.45%
2016-08-23 0 67.40 67.35 67.40 66.70 67.50 1,612,967 108,295,170 67.140 41.62 41.59 41.62 41.19 41.68 2,611,994 41.461 -0.07%
2016-08-22 0 67.45 67.15 67.45 66.70 67.45 1,473,541 98,856,569 67.088 41.65 41.47 41.65 41.19 41.65 2,386,211 41.428 0.67%
2016-08-19 0 67.00 66.95 67.00 66.85 68.05 3,339,214 224,119,099 67.117 41.37 41.34 41.37 41.28 42.02 5,407,430 41.447 -1.25%
2016-08-18 0 67.85 67.85 67.95 67.20 68.65 2,215,492 150,808,651 68.070 41.90 41.90 41.96 41.50 42.39 3,587,706 42.035 0.15%
2016-08-17 0 67.75 67.70 67.75 67.50 68.75 3,624,665 246,320,560 67.957 41.84 41.81 41.84 41.68 42.45 5,869,682 41.965 -1.17%
2016-08-16 0 68.55 68.50 68.55 68.50 69.50 2,243,893 154,056,466 68.656 42.33 42.30 42.33 42.30 42.92 3,633,698 42.397 -1.01%
2016-08-15 0 69.25 69.25 69.30 68.55 69.55 2,865,247 198,044,387 69.119 42.76 42.76 42.79 42.33 42.95 4,639,901 42.683 0.44%
2016-08-12 0 68.95 68.90 68.95 68.40 69.80 3,989,123 274,693,264 68.861 42.58 42.55 42.58 42.24 43.10 6,459,875 42.523 -0.72%
2016-08-11 0 69.45 69.45 69.50 69.00 69.90 1,741,481 120,984,698 69.472 42.89 42.89 42.92 42.61 43.16 2,820,106 42.901 -0.22%
2016-08-10 0 69.60 69.55 69.65 69.55 70.20 1,833,695 127,925,747 69.764 42.98 42.95 43.01 42.95 43.35 2,969,435 43.081 -0.93%
2016-08-09 0 70.25 70.15 70.25 69.85 70.45 1,682,870 117,795,966 69.997 43.38 43.32 43.38 43.13 43.50 2,725,193 43.225 -0.35%
2016-08-08 0 70.50 70.50 70.60 70.30 70.75 1,416,635 99,907,443 70.524 43.54 43.54 43.60 43.41 43.69 2,294,059 43.551 0.50%
2016-08-05 0 70.15 70.15 70.20 69.10 70.25 2,080,226 145,031,662 69.719 43.32 43.32 43.35 42.67 43.38 3,368,660 43.053 1.08%
2016-08-04 0 69.40 69.35 69.40 69.35 70.35 1,099,290 76,543,912 69.630 42.86 42.83 42.86 42.83 43.44 1,780,160 42.998 -0.93%
2016-08-03 0 70.05 70.00 70.05 69.55 70.70 2,387,818 166,807,330 69.858 43.26 43.23 43.26 42.95 43.66 3,866,766 43.139 -1.27%
2016-08-01 0 70.95 70.90 70.95 69.05 71.50 4,391,826 309,611,754 70.497 43.81 43.78 43.81 42.64 44.15 7,112,001 43.534 3.43%
2016-07-29 0 68.60 68.25 68.60 68.20 68.90 2,734,094 187,372,284 68.532 42.36 42.15 42.36 42.12 42.55 4,427,516 42.320 0.00%
2016-07-28 0 68.60 68.60 68.65 67.95 68.70 2,295,258 156,827,877 68.327 42.36 42.36 42.39 41.96 42.42 3,716,877 42.193 0.88%
2016-07-27 0 68.00 67.80 68.00 67.65 68.95 1,970,625 134,062,737 68.031 41.99 41.87 41.99 41.78 42.58 3,191,175 42.010 -0.51%
2016-07-26 0 68.35 68.30 68.35 67.10 68.80 2,044,227 139,722,889 68.350 42.21 42.18 42.21 41.44 42.49 3,310,364 42.208 0.66%
2016-07-25 0 67.90 67.85 67.90 67.45 68.90 1,655,235 112,168,955 67.766 41.93 41.90 41.93 41.65 42.55 2,680,441 41.847 -0.51%
2016-07-22 0 68.25 68.10 68.25 67.70 68.80 2,371,600 162,165,964 68.378 42.15 42.05 42.15 41.81 42.49 3,840,503 42.225 -0.36%
2016-07-21 0 68.50 68.30 68.55 68.10 69.15 3,403,049 233,649,977 68.659 42.30 42.18 42.33 42.05 42.70 5,510,803 42.399 0.44%
2016-07-20 0 68.20 68.25 68.35 67.00 68.70 2,914,534 198,751,266 68.193 42.12 42.15 42.21 41.37 42.42 4,719,715 42.111 1.41%
2016-07-19 0 67.25 67.10 67.25 66.95 67.30 1,446,484 97,031,203 67.081 41.53 41.44 41.53 41.34 41.56 2,342,396 41.424 -0.15%
2016-07-18 0 67.35 67.30 67.40 66.85 68.20 2,703,470 181,915,921 67.290 41.59 41.56 41.62 41.28 42.12 4,377,924 41.553 -0.81%
2016-07-15 0 67.90 67.90 67.95 66.35 68.00 8,126,789 548,262,618 67.464 41.93 41.93 41.96 40.97 41.99 13,160,296 41.660 3.74%
2016-07-14 0 65.45 65.50 65.55 64.70 65.50 3,844,894 250,120,432 65.053 40.42 40.45 40.48 39.95 40.45 6,226,314 40.172 1.00%
2016-07-13 0 64.80 64.80 64.85 64.75 65.05 3,962,199 257,056,761 64.877 40.02 40.02 40.05 39.98 40.17 6,416,275 40.063 0.08%
2016-07-12 0 64.75 64.70 64.75 64.20 64.95 4,155,938 268,636,046 64.639 39.98 39.95 39.98 39.64 40.11 6,730,010 39.916 0.78%
2016-07-11 0 64.25 64.10 64.30 64.00 64.80 1,989,756 127,873,976 64.266 39.68 39.58 39.71 39.52 40.02 3,222,155 39.686 0.47%
2016-07-08 0 63.95 63.90 63.95 63.65 64.65 2,338,093 149,918,105 64.120 39.49 39.46 39.49 39.31 39.92 3,786,243 39.595 -1.08%
2016-07-07 0 64.65 64.60 64.70 64.55 65.10 2,167,638 140,319,313 64.734 39.92 39.89 39.95 39.86 40.20 3,510,213 39.975 -0.15%
2016-07-06 0 64.75 64.70 64.80 64.05 65.00 3,703,795 239,405,223 64.638 39.98 39.95 40.02 39.55 40.14 5,997,822 39.915 -0.61%
2016-07-05 0 65.15 65.15 65.20 65.10 66.95 3,103,716 203,898,303 65.695 40.23 40.23 40.26 40.20 41.34 5,026,071 40.568 -2.83%
2016-07-04 0 67.05 67.05 67.15 66.10 67.20 3,156,666 210,841,093 66.792 41.40 41.40 41.47 40.82 41.50 5,111,817 41.246 0.52%
2016-06-30 0 66.70 66.55 66.70 66.00 66.95 6,231,284 414,454,361 66.512 41.19 41.10 41.19 40.76 41.34 10,090,768 41.073 1.52%
2016-06-29 0 65.70 65.65 65.75 64.70 65.85 14,602,393 950,290,803 65.078 40.57 40.54 40.60 39.95 40.66 23,646,709 40.187 1.47%
2016-06-28 0 64.75 64.70 64.80 64.65 66.10 9,504,331 618,549,711 65.081 39.98 39.95 40.02 39.92 40.82 15,391,049 40.189 -2.63%
2016-06-27 0 66.50 66.50 66.55 65.80 69.00 8,362,342 559,990,903 66.966 41.07 41.07 41.10 40.63 42.61 13,541,744 41.353 -4.86%
2016-06-24 0 69.90 69.80 69.85 67.80 74.20 10,195,411 710,956,351 69.733 43.16 43.10 43.13 41.87 45.82 16,510,165 43.062 -5.48%
2016-06-23 0 73.95 73.90 73.95 73.40 74.05 2,006,169 148,155,347 73.850 45.67 45.63 45.67 45.33 45.73 3,248,734 45.604 0.61%
2016-06-22 0 73.50 73.40 73.65 72.80 73.90 2,011,815 147,709,718 73.421 45.39 45.33 45.48 44.96 45.63 3,257,877 45.339 0.00%
2016-06-21 0 73.50 73.35 73.45 73.15 74.20 1,860,666 136,790,609 73.517 45.39 45.30 45.36 45.17 45.82 3,013,111 45.398 -0.54%
2016-06-20 0 73.90 73.80 73.85 72.15 73.95 5,837,543 427,150,030 73.173 45.63 45.57 45.60 44.55 45.67 9,453,155 45.186 3.65%
2016-06-17 0 71.30 71.05 71.30 70.60 71.60 3,642,558 258,982,419 71.099 44.03 43.88 44.03 43.60 44.21 5,898,657 43.905 1.42%
2016-06-16 0 70.30 70.25 70.35 70.10 71.80 3,187,973 225,316,754 70.677 43.41 43.38 43.44 43.29 44.34 5,162,515 43.645 -1.68%
2016-06-15 0 71.50 71.45 71.50 71.40 72.10 3,286,919 235,345,122 71.601 44.15 44.12 44.15 44.09 44.52 5,322,745 44.215 -0.49%
2016-06-14 0 71.85 71.80 71.85 71.60 73.50 2,360,211 170,832,717 72.380 44.37 44.34 44.37 44.21 45.39 3,822,060 44.697 -0.83%
2016-06-13 0 72.45 72.35 72.55 72.15 73.85 2,714,686 197,141,245 72.620 44.74 44.68 44.80 44.55 45.60 4,396,087 44.845 -2.56%
2016-06-10 0 74.35 74.30 74.45 74.05 74.95 3,870,170 288,535,839 74.554 45.91 45.88 45.97 45.73 46.28 6,267,246 46.039 0.41%
2016-06-08 0 74.05 73.95 74.05 73.75 74.25 1,563,688 115,664,075 73.969 45.73 45.67 45.73 45.54 45.85 2,532,193 45.677 -0.13%
2016-06-07 0 74.15 74.05 74.15 73.65 74.50 1,929,691 143,093,972 74.154 45.79 45.73 45.79 45.48 46.01 3,124,888 45.792 -0.13%
2016-06-06 0 74.25 74.15 74.20 73.20 74.30 6,044,437 446,035,097 73.793 45.85 45.79 45.82 45.20 45.88 9,788,193 45.569 1.30%
2016-06-03 0 73.30 73.10 73.40 72.95 73.80 2,919,431 214,075,641 73.328 45.26 45.14 45.33 45.05 45.57 4,727,645 45.282 0.27%
2016-06-02 0 73.10 73.10 73.35 72.95 73.55 2,014,823 147,622,341 73.268 45.14 45.14 45.30 45.05 45.42 3,262,748 45.245 0.07%
2016-06-01 0 73.05 73.05 73.15 72.80 73.15 2,700,276 197,068,992 72.981 45.11 45.11 45.17 44.96 45.17 4,372,752 45.068 0.48%
2016-05-31 0 72.70 72.65 73.00 72.55 73.10 3,850,677 280,678,675 72.891 44.89 44.86 45.08 44.80 45.14 6,235,679 45.012 -0.34%
2016-05-30 0 72.95 72.85 73.00 72.55 73.10 1,581,582 115,193,715 72.834 45.05 44.99 45.08 44.80 45.14 2,561,170 44.977 0.00%
2016-05-27 0 72.95 72.80 72.95 72.45 73.15 1,718,945 125,002,983 72.721 45.05 44.96 45.05 44.74 45.17 2,783,612 44.907 -0.07%
2016-05-26 0 73.00 72.85 73.00 72.20 73.05 1,603,967 116,772,840 72.803 45.08 44.99 45.08 44.59 45.11 2,597,419 44.957 1.11%
2016-05-25 0 72.20 72.20 72.30 71.90 72.95 2,185,525 157,884,238 72.241 44.59 44.59 44.65 44.40 45.05 3,539,178 44.610 0.28%
2016-05-24 0 72.00 71.90 71.95 71.60 72.40 1,364,142 98,025,950 71.859 44.46 44.40 44.43 44.21 44.71 2,209,054 44.375 -0.35%
2016-05-23 0 72.25 72.10 72.20 71.85 72.90 1,527,245 110,174,775 72.140 44.62 44.52 44.59 44.37 45.02 2,473,178 44.548 -0.21%
2016-05-20 0 72.40 72.35 72.50 72.15 72.55 1,159,825 84,014,797 72.437 44.71 44.68 44.77 44.55 44.80 1,878,188 44.732 0.35%
2016-05-19 0 72.15 72.10 72.15 71.85 72.80 1,783,478 128,924,572 72.288 44.55 44.52 44.55 44.37 44.96 2,888,115 44.640 -0.89%
2016-05-18 0 72.80 72.65 72.80 72.40 73.60 2,584,648 187,442,525 72.521 44.96 44.86 44.96 44.71 45.45 4,185,507 44.784 -0.27%
2016-05-17 0 73.00 72.90 73.00 72.90 74.00 2,069,157 151,278,568 73.111 45.08 45.02 45.08 45.02 45.70 3,350,735 45.148 -0.48%
2016-05-16 0 74.90 74.85 74.90 74.70 75.10 1,396,693 104,581,416 74.878 45.30 45.27 45.30 45.17 45.42 2,309,560 45.282 -0.27%
2016-05-13 0 75.10 74.85 75.15 74.35 75.20 1,820,753 136,157,954 74.781 45.42 45.27 45.45 44.96 45.48 3,010,783 45.223 0.40%
2016-05-12 0 74.80 74.60 74.80 74.50 75.20 927,851 69,403,437 74.800 45.23 45.11 45.23 45.05 45.48 1,534,287 45.235 -0.47%
2016-05-11 0 75.15 75.05 75.20 74.60 75.65 1,395,859 104,803,685 75.082 45.45 45.39 45.48 45.11 45.75 2,308,181 45.405 -0.40%
2016-05-10 0 75.45 75.40 75.55 74.35 75.55 1,699,006 127,694,206 75.158 45.63 45.60 45.69 44.96 45.69 2,809,463 45.451 1.34%
2016-05-09 0 74.45 74.35 74.45 74.30 75.20 1,154,494 86,236,323 74.696 45.02 44.96 45.02 44.93 45.48 1,909,062 45.172 -0.20%
2016-05-06 0 74.60 74.45 74.55 74.45 75.45 2,495,104 186,733,481 74.840 45.11 45.02 45.08 45.02 45.63 4,125,884 45.259 -0.80%
2016-05-05 0 75.20 75.10 75.30 72.90 75.30 2,888,998 215,372,171 74.549 45.48 45.42 45.54 44.09 45.54 4,777,224 45.083 2.38%
2016-05-04 0 73.45 73.35 73.50 72.75 73.70 1,710,566 125,419,676 73.321 44.42 44.36 44.45 44.00 44.57 2,828,578 44.340 1.10%
2016-05-03 0 72.65 72.65 72.80 72.25 73.50 2,026,622 147,577,235 72.819 43.93 43.93 44.03 43.69 44.45 3,351,206 44.037 -0.95%
2016-04-29 0 73.35 73.35 73.55 73.30 74.70 1,520,592 111,859,207 73.563 44.36 44.36 44.48 44.33 45.17 2,514,439 44.487 -1.21%
2016-04-28 0 74.25 74.25 74.50 73.65 74.70 5,884,184 436,090,148 74.112 44.90 44.90 45.05 44.54 45.17 9,730,040 44.819 0.34%
2016-04-27 0 74.00 73.95 74.00 73.85 74.25 1,571,034 116,244,199 73.992 44.75 44.72 44.75 44.66 44.90 2,597,849 44.746 -0.13%
2016-04-26 0 74.10 74.00 74.20 73.60 75.25 4,185,220 310,281,961 74.138 44.81 44.75 44.87 44.51 45.51 6,920,646 44.834 -1.13%
2016-04-25 0 74.95 74.85 75.00 74.85 75.35 2,774,900 208,384,330 75.096 45.33 45.27 45.36 45.27 45.57 4,588,552 45.414 -0.33%
2016-04-22 0 75.20 75.20 75.25 74.60 75.35 1,874,429 140,793,814 75.113 45.48 45.48 45.51 45.11 45.57 3,099,541 45.424 -0.07%
2016-04-21 0 75.25 75.20 75.25 74.65 75.35 4,318,305 324,166,485 75.068 45.51 45.48 45.51 45.14 45.57 7,140,715 45.397 1.21%
2016-04-20 0 74.35 74.30 74.50 74.05 74.80 8,073,162 598,471,777 74.131 44.96 44.93 45.05 44.78 45.23 13,349,716 44.830 -0.13%
2016-04-19 0 74.45 74.40 74.45 74.25 74.80 1,365,622 101,660,038 74.442 45.02 44.99 45.02 44.90 45.23 2,258,182 45.019 0.20%
2016-04-18 0 74.30 74.15 74.30 73.70 74.40 2,259,638 167,466,087 74.112 44.93 44.84 44.93 44.57 44.99 3,736,519 44.819 0.88%
2016-04-15 0 73.65 73.55 73.60 73.55 74.15 3,130,772 231,073,794 73.807 44.54 44.48 44.51 44.48 44.84 5,177,020 44.635 -0.27%
2016-04-14 0 73.85 73.75 73.95 73.70 75.00 5,462,954 404,844,678 74.107 44.66 44.60 44.72 44.57 45.36 9,033,497 44.816 -0.81%
2016-04-13 0 74.45 74.45 74.50 74.25 75.00 3,794,542 282,970,294 74.573 45.02 45.02 45.05 44.90 45.36 6,274,624 45.098 -0.07%
2016-04-12 0 74.50 74.50 74.75 74.30 75.60 2,691,016 201,498,112 74.878 45.05 45.05 45.20 44.93 45.72 4,449,843 45.282 -0.40%
2016-04-11 0 74.80 74.70 74.90 74.45 75.15 2,111,034 157,903,683 74.799 45.23 45.17 45.30 45.02 45.45 3,490,789 45.234 -0.20%
2016-04-08 0 74.95 74.80 74.85 74.40 75.10 2,676,526 199,928,113 74.697 45.33 45.23 45.27 44.99 45.42 4,425,882 45.172 0.40%
2016-04-07 0 74.65 74.65 74.85 74.65 75.50 2,208,197 165,247,967 74.834 45.14 45.14 45.27 45.14 45.66 3,651,457 45.255 -0.47%
2016-04-06 0 75.00 74.90 75.00 74.90 75.60 2,104,219 158,396,572 75.276 45.36 45.30 45.36 45.30 45.72 3,479,520 45.523 -1.32%
2016-04-05 0 76.00 75.80 76.00 75.05 76.05 1,752,338 132,759,495 75.761 45.96 45.84 45.96 45.39 45.99 2,897,652 45.816 0.26%
2016-04-01 0 75.80 75.75 75.80 75.25 76.05 1,997,333 151,487,749 75.845 45.84 45.81 45.84 45.51 45.99 3,302,774 45.867 -0.07%
2016-03-31 0 75.85 75.85 75.95 75.40 75.95 2,182,279 165,442,182 75.812 45.87 45.87 45.93 45.60 45.93 3,608,599 45.847 0.07%
2016-03-30 0 75.80 75.75 75.80 74.00 75.85 2,659,034 200,030,647 75.227 45.84 45.81 45.84 44.75 45.87 4,396,957 45.493 2.64%
2016-03-29 0 73.85 73.75 73.95 73.40 74.90 5,033,156 370,693,748 73.650 44.66 44.60 44.72 44.39 45.30 8,322,787 44.540 -0.74%
2016-03-24 0 74.40 74.40 74.45 73.40 74.95 2,862,221 212,574,301 74.269 44.99 44.99 45.02 44.39 45.33 4,732,946 44.914 0.07%
2016-03-23 0 74.35 74.30 74.35 74.10 75.90 3,096,136 231,034,450 74.620 44.96 44.93 44.96 44.81 45.90 5,119,746 45.126 -1.39%
2016-03-22 0 75.40 75.45 75.55 74.90 75.95 2,666,929 201,278,580 75.472 45.60 45.63 45.69 45.30 45.93 4,410,012 45.641 0.94%
2016-03-21 0 74.70 74.65 74.80 74.30 75.00 1,904,254 142,406,780 74.784 45.17 45.14 45.23 44.93 45.36 3,148,859 45.225 0.34%
2016-03-18 0 74.45 74.35 74.65 74.30 75.35 3,647,056 272,907,918 74.830 45.02 44.96 45.14 44.93 45.57 6,030,743 45.253 -0.73%
2016-03-17 0 75.00 74.95 75.00 74.50 75.90 4,112,166 308,496,468 75.020 45.36 45.33 45.36 45.05 45.90 6,799,845 45.368 -0.99%
2016-03-16 0 75.75 75.70 75.75 75.35 76.25 2,937,424 222,576,835 75.773 45.81 45.78 45.81 45.57 46.11 4,857,301 45.823 -0.33%
2016-03-15 0 76.00 75.90 76.00 75.30 76.05 1,980,390 150,120,234 75.803 45.96 45.90 45.96 45.54 45.99 3,274,757 45.842 0.46%
2016-03-14 0 75.65 75.55 75.70 74.65 75.80 10,878,874 819,538,850 75.333 45.75 45.69 45.78 45.14 45.84 17,989,219 45.557 0.40%
2016-03-11 0 75.35 74.85 74.90 74.80 77.50 19,316,374 1,465,065,586 75.846 45.57 45.27 45.30 45.23 46.87 31,941,402 45.867 -2.27%
2016-03-10 0 77.10 77.10 77.15 76.30 77.40 5,129,621 395,174,152 77.038 46.63 46.63 46.66 46.14 46.81 8,482,300 46.588 1.11%
2016-03-09 0 76.25 76.20 76.25 75.80 76.65 5,665,874 431,762,466 76.204 46.11 46.08 46.11 45.84 46.35 9,369,044 46.084 0.26%
2016-03-08 0 76.05 76.00 76.10 74.90 76.10 5,270,694 399,399,675 75.777 45.99 45.96 46.02 45.30 46.02 8,715,577 45.826 1.20%
2016-03-07 0 75.15 75.10 75.15 74.65 75.80 5,959,634 448,244,563 75.213 45.45 45.42 45.45 45.14 45.84 9,854,803 45.485 0.67%
2016-03-04 0 74.65 74.60 74.65 74.00 76.00 7,159,864 533,724,242 74.544 45.14 45.11 45.14 44.75 45.96 11,839,494 45.080 -1.39%
2016-03-03 0 75.70 75.80 75.90 75.60 78.50 9,246,092 706,170,853 76.375 45.78 45.84 45.90 45.72 47.47 15,289,264 46.187 -4.72%
2016-03-02 0 79.45 79.30 79.45 79.30 81.10 4,525,579 362,120,884 80.016 48.05 47.96 48.05 47.96 49.04 7,483,461 48.389 -0.69%
2016-03-01 0 80.00 79.95 80.05 79.60 80.90 3,740,925 299,440,191 80.044 48.38 48.35 48.41 48.14 48.92 6,185,964 48.406 0.82%
2016-02-29 0 79.35 79.00 79.40 78.70 80.35 3,886,348 307,962,826 79.242 47.99 47.77 48.02 47.59 48.59 6,426,434 47.921 0.44%
2016-02-26 0 79.00 79.00 79.05 78.30 81.00 8,365,469 661,634,218 79.091 47.77 47.77 47.81 47.35 48.98 13,833,073 47.830 3.07%
2016-02-25 0 76.65 76.65 76.70 76.45 78.15 1,838,612 141,765,465 77.105 46.35 46.35 46.38 46.23 47.26 3,040,314 46.629 -1.92%
2016-02-24 0 78.15 77.90 78.20 75.50 78.20 2,808,416 217,201,586 77.340 47.26 47.11 47.29 45.66 47.29 4,643,974 46.771 2.56%
2016-02-23 0 76.20 76.05 76.20 75.55 76.45 1,636,862 124,408,179 76.004 46.08 45.99 46.08 45.69 46.23 2,706,702 45.963 -0.52%
2016-02-22 0 76.60 76.25 76.60 76.25 77.75 1,096,748 84,279,463 76.845 46.32 46.11 46.32 46.11 47.02 1,813,574 46.471 -0.52%
2016-02-19 0 77.00 77.00 77.15 75.90 77.15 1,904,288 145,834,119 76.582 46.57 46.57 46.66 45.90 46.66 3,148,915 46.312 1.45%
2016-02-18 0 75.90 75.90 75.95 75.15 76.10 1,776,343 134,287,120 75.598 45.90 45.90 45.93 45.45 46.02 2,937,347 45.717 0.80%
2016-02-17 0 75.30 75.05 75.45 74.70 75.90 1,768,619 133,330,670 75.387 45.54 45.39 45.63 45.17 45.90 2,924,574 45.590 0.40%
2016-02-16 0 75.00 75.00 75.05 74.60 75.85 2,796,712 210,148,270 75.141 45.36 45.36 45.39 45.11 45.87 4,624,621 45.441 -1.19%
2016-02-15 0 75.90 75.80 75.90 75.05 76.15 2,456,896 185,734,297 75.597 45.90 45.84 45.90 45.39 46.05 4,062,704 45.717 -0.20%
2016-02-12 0 76.05 75.80 76.00 73.95 76.60 4,754,204 359,310,023 75.577 45.99 45.84 45.96 44.72 46.32 7,861,514 45.705 2.49%
2016-02-11 0 74.20 73.95 74.30 72.10 74.30 3,003,361 220,806,137 73.520 44.87 44.72 44.93 43.60 44.93 4,966,334 44.461 1.16%
2016-02-05 0 73.35 73.10 73.50 72.90 73.70 1,084,024 79,410,314 73.255 44.36 44.21 44.45 44.09 44.57 1,792,533 44.301 -0.07%
2016-02-04 0 73.40 73.10 73.50 72.15 73.55 1,676,609 122,792,578 73.239 44.39 44.21 44.45 43.63 44.48 2,772,427 44.291 1.10%
2016-02-03 0 72.60 72.55 72.65 71.10 72.95 1,350,323 97,833,269 72.452 43.90 43.87 43.93 43.00 44.12 2,232,883 43.815 -0.68%
2016-02-02 0 73.10 73.05 73.20 72.45 73.80 1,243,954 90,816,579 73.006 44.21 44.18 44.27 43.81 44.63 2,056,992 44.150 0.41%
2016-02-01 0 72.80 72.60 72.80 72.05 73.05 1,444,316 104,992,401 72.694 44.03 43.90 44.03 43.57 44.18 2,388,309 43.961 0.00%
2016-01-29 0 72.80 72.70 72.85 70.95 72.90 3,359,395 241,961,011 72.025 44.03 43.96 44.06 42.91 44.09 5,555,069 43.557 1.75%
2016-01-28 0 71.55 71.30 71.55 70.95 71.55 1,433,043 102,120,208 71.261 43.27 43.12 43.27 42.91 43.27 2,369,668 43.095 0.70%
2016-01-27 0 71.05 71.00 71.05 70.05 71.30 2,387,494 168,887,351 70.738 42.97 42.94 42.97 42.36 43.12 3,947,941 42.779 0.85%
2016-01-26 0 70.45 70.40 70.45 70.10 70.90 1,073,798 75,704,728 70.502 42.60 42.57 42.60 42.39 42.88 1,775,624 42.636 -0.28%
2016-01-25 0 70.65 70.50 70.70 69.65 70.95 1,097,386 77,389,121 70.521 42.73 42.63 42.76 42.12 42.91 1,814,629 42.647 2.02%
2016-01-22 0 69.25 69.20 69.55 69.00 70.00 1,668,682 115,677,595 69.323 41.88 41.85 42.06 41.73 42.33 2,759,319 41.923 0.29%
2016-01-21 0 69.05 68.75 69.15 68.65 70.50 1,753,743 121,608,164 69.342 41.76 41.58 41.82 41.52 42.63 2,899,975 41.934 -0.43%
2016-01-20 0 69.35 69.20 69.55 69.20 71.50 1,880,175 131,725,336 70.060 41.94 41.85 42.06 41.85 43.24 3,109,042 42.368 -3.07%
2016-01-19 0 71.55 71.45 71.80 70.10 71.80 1,581,448 112,546,259 71.167 43.27 43.21 43.42 42.39 43.42 2,615,070 43.038 1.63%
2016-01-18 0 70.40 70.35 70.40 70.05 71.10 1,039,768 73,592,773 70.778 42.57 42.54 42.57 42.36 43.00 1,719,352 42.803 -0.85%
2016-01-15 0 71.00 70.55 71.00 70.30 71.35 1,167,895 82,510,095 70.649 42.94 42.66 42.94 42.51 43.15 1,931,222 42.724 -0.07%
2016-01-14 0 71.05 71.00 71.05 67.50 71.40 2,326,792 162,678,135 69.915 42.97 42.94 42.97 40.82 43.18 3,847,565 42.281 4.26%
2016-01-13 0 68.15 68.00 68.55 68.00 68.95 1,939,963 132,646,461 68.376 41.21 41.12 41.46 41.12 41.70 3,207,907 41.350 0.37%
2016-01-12 0 67.90 67.85 67.90 67.85 69.70 1,525,777 104,633,364 68.577 41.06 41.03 41.06 41.03 42.15 2,523,013 41.472 -1.67%
2016-01-11 0 69.05 68.90 69.20 68.55 70.00 1,213,332 83,645,562 68.939 41.76 41.67 41.85 41.46 42.33 2,006,356 41.690 -1.78%
2016-01-08 0 70.30 70.30 70.35 69.00 70.35 1,570,320 109,410,997 69.674 42.51 42.51 42.54 41.73 42.54 2,596,669 42.135 1.66%
2016-01-07 0 69.15 69.10 69.55 69.10 70.50 1,723,248 119,720,067 69.473 41.82 41.79 42.06 41.79 42.63 2,849,549 42.014 -1.78%
2016-01-06 0 70.40 70.35 70.70 70.35 71.00 1,099,126 77,562,232 70.567 42.57 42.54 42.76 42.54 42.94 1,817,506 42.675 -0.07%
2016-01-05 0 70.45 70.35 70.45 70.05 70.70 880,607 62,068,192 70.483 42.60 42.54 42.60 42.36 42.76 1,456,165 42.624 0.07%
2016-01-04 0 70.40 70.35 70.40 70.30 71.65 1,371,901 96,724,825 70.504 42.57 42.54 42.57 42.51 43.33 2,268,565 42.637 -1.95%
2015-12-31 0 71.80 71.55 71.80 71.25 71.85 698,605 50,073,158 71.676 43.42 43.27 43.42 43.09 43.45 1,155,208 43.346 -0.07%
2015-12-30 0 71.85 71.55 71.85 70.70 71.85 1,203,086 85,710,562 71.242 43.45 43.27 43.45 42.76 43.45 1,989,413 43.083 1.20%
2015-12-29 0 71.00 70.85 71.00 70.40 71.10 1,139,401 80,754,552 70.875 42.94 42.85 42.94 42.57 43.00 1,884,104 42.861 0.07%
2015-12-28 0 70.95 70.80 70.95 70.30 70.95 667,068 47,173,693 70.718 42.91 42.82 42.91 42.51 42.91 1,103,058 42.766 0.71%
2015-12-24 0 70.45 70.30 70.45 69.90 70.90 435,435 30,706,051 70.518 42.60 42.51 42.60 42.27 42.88 720,032 42.645 -0.21%
2015-12-23 0 70.60 70.45 70.65 70.40 71.00 836,472 59,084,906 70.636 42.69 42.60 42.73 42.57 42.94 1,383,183 42.717 -0.14%
2015-12-22 0 70.70 70.65 70.80 70.50 71.10 1,434,916 101,540,057 70.764 42.76 42.73 42.82 42.63 43.00 2,372,766 42.794 -0.35%
2015-12-21 0 70.95 70.70 71.00 70.45 71.00 1,797,682 127,239,365 70.780 42.91 42.76 42.94 42.60 42.94 2,972,633 42.804 -0.14%
2015-12-18 0 71.05 71.00 71.20 70.10 71.20 2,630,633 186,531,300 70.907 42.97 42.94 43.06 42.39 43.06 4,349,994 42.881 1.00%
2015-12-17 0 70.35 70.10 70.15 69.60 70.50 1,435,976 100,591,774 70.051 42.54 42.39 42.42 42.09 42.63 2,374,518 42.363 0.57%
2015-12-16 0 69.95 69.75 69.95 69.40 70.00 1,382,040 96,474,113 69.806 42.30 42.18 42.30 41.97 42.33 2,285,330 42.215 0.58%
2015-12-15 0 69.55 69.55 69.60 68.50 69.80 1,616,184 112,431,894 69.566 42.06 42.06 42.09 41.42 42.21 2,672,509 42.070 0.80%
2015-12-14 0 69.00 69.00 69.15 67.50 69.15 1,533,914 105,216,082 68.593 41.73 41.73 41.82 40.82 41.82 2,536,468 41.481 -0.14%
2015-12-11 0 69.10 68.95 69.15 68.00 69.40 2,540,081 175,318,936 69.021 41.79 41.70 41.82 41.12 41.97 4,200,258 41.740 1.39%
2015-12-10 0 68.15 68.00 68.15 67.50 68.40 1,572,479 107,101,580 68.110 41.21 41.12 41.21 40.82 41.36 2,600,239 41.189 0.66%
2015-12-09 0 67.70 67.65 67.85 67.60 68.45 893,344 60,572,882 67.805 40.94 40.91 41.03 40.88 41.39 1,477,227 41.004 -0.29%
2015-12-08 0 67.90 67.90 68.00 67.40 68.00 2,277,848 154,335,098 67.755 41.06 41.06 41.12 40.76 41.12 3,766,631 40.974 -0.15%
2015-12-07 0 68.00 68.00 68.05 67.95 68.75 858,023 58,518,756 68.202 41.12 41.12 41.15 41.09 41.58 1,418,820 41.245 -0.15%
2015-12-04 0 68.10 68.10 68.20 67.40 68.35 2,554,761 173,532,341 67.925 41.18 41.18 41.24 40.76 41.33 4,224,532 41.077 -0.07%
2015-12-03 0 68.15 68.15 68.30 68.00 68.65 1,214,164 82,857,622 68.243 41.21 41.21 41.30 41.12 41.52 2,007,732 41.269 -0.44%
2015-12-02 0 68.45 68.30 68.70 68.25 68.95 1,706,412 117,122,998 68.637 41.39 41.30 41.55 41.27 41.70 2,821,709 41.508 -0.07%
2015-12-01 0 68.50 68.05 68.50 68.00 68.50 1,695,475 115,603,085 68.183 41.42 41.15 41.42 41.12 41.42 2,803,624 41.233 0.88%
2015-11-30 0 67.90 67.75 67.80 67.75 68.90 3,352,972 228,198,239 68.058 41.06 40.97 41.00 40.97 41.67 5,544,448 41.158 -0.44%
2015-11-27 0 68.20 68.20 68.30 68.05 69.10 1,535,256 104,908,189 68.333 41.24 41.24 41.30 41.15 41.79 2,538,687 41.324 -1.02%
2015-11-26 0 68.90 68.85 68.95 68.70 69.20 2,037,989 140,602,630 68.991 41.67 41.64 41.70 41.55 41.85 3,370,002 41.722 0.15%
2015-11-25 0 68.80 68.80 68.95 66.90 69.20 9,631,223 657,709,686 68.289 41.61 41.61 41.70 40.46 41.85 15,926,113 41.298 -0.36%
2015-11-24 1 - - - - - 0 0 - 41.76 - - - - 0 - 0.00%
2015-11-23 0 69.05 69.00 69.05 68.55 69.10 1,978,585 136,248,682 68.862 41.76 41.73 41.76 41.46 41.79 3,271,772 41.644 0.51%
2015-11-20 0 68.70 68.70 68.80 67.75 68.85 2,331,197 158,572,631 68.022 41.55 41.55 41.61 40.97 41.64 3,854,849 41.136 0.44%
2015-11-19 0 68.40 68.35 68.65 68.30 68.95 1,449,140 99,438,220 68.619 41.36 41.33 41.52 41.30 41.70 2,396,286 41.497 0.37%
2015-11-18 0 68.15 68.10 68.40 68.00 68.70 1,491,825 101,753,033 68.207 41.21 41.18 41.36 41.12 41.55 2,466,870 41.248 0.15%
2015-11-17 0 68.05 67.95 68.10 67.95 68.95 1,307,754 89,237,693 68.237 41.15 41.09 41.18 41.09 41.70 2,162,492 41.266 0.52%
2015-11-16 0 67.70 67.70 67.75 67.15 68.30 1,789,262 121,406,830 67.853 40.94 40.94 40.97 40.61 41.30 2,958,709 41.034 -0.51%
2015-11-13 0 68.05 67.95 68.00 67.95 69.10 2,098,893 143,088,539 68.173 41.15 41.09 41.12 41.09 41.79 3,470,713 41.227 -1.87%
2015-11-12 0 69.35 69.40 69.50 68.90 70.05 1,168,652 81,002,200 69.313 41.94 41.97 42.03 41.67 42.36 1,932,474 41.916 -0.29%
2015-11-11 0 69.55 69.30 69.60 68.50 69.60 3,384,061 233,312,947 68.945 42.06 41.91 42.09 41.42 42.09 5,595,856 41.694 1.46%
2015-11-10 0 68.55 68.50 68.55 68.50 70.80 5,715,527 393,599,546 68.865 41.46 41.42 41.46 41.42 42.82 9,451,150 41.646 -2.42%
2015-11-09 0 70.25 70.00 70.25 69.90 71.00 2,777,991 194,568,152 70.039 42.48 42.33 42.48 42.27 42.94 4,593,664 42.356 0.00%
2015-11-06 0 70.25 70.00 70.15 69.75 70.60 2,428,572 170,168,844 70.070 42.48 42.33 42.42 42.18 42.69 4,015,867 42.374 -0.57%
2015-11-05 0 70.65 70.55 70.95 70.25 71.10 1,376,746 97,444,456 70.779 42.73 42.66 42.91 42.48 43.00 2,276,576 42.803 0.00%
2015-11-04 0 70.65 70.50 70.75 70.50 72.15 3,608,550 256,977,329 71.213 42.73 42.63 42.79 42.63 43.63 5,967,069 43.066 -0.91%
2015-11-03 0 71.30 71.30 71.50 70.90 71.50 1,261,022 89,818,923 71.227 43.12 43.12 43.24 42.88 43.24 2,085,216 43.074 0.49%
2015-11-02 0 70.95 70.90 71.00 70.85 72.35 1,644,015 117,032,454 71.187 42.91 42.88 42.94 42.85 43.75 2,718,530 43.050 -1.66%
2015-10-30 0 72.15 72.05 72.50 72.10 73.00 1,145,941 83,054,573 72.477 43.63 43.57 43.84 43.60 44.15 1,894,919 43.830 -0.62%
2015-10-29 0 72.60 72.50 72.65 72.50 73.10 1,890,300 137,601,980 72.794 43.90 43.84 43.93 43.84 44.21 3,125,785 44.022 -0.48%
2015-10-28 0 72.95 72.85 73.00 72.25 73.25 2,573,015 187,739,682 72.965 44.12 44.06 44.15 43.69 44.30 4,254,717 44.125 1.04%
2015-10-27 0 72.20 72.00 72.20 71.30 72.55 3,520,054 253,594,369 72.043 43.66 43.54 43.66 43.12 43.87 5,820,733 43.567 1.69%
2015-10-26 0 71.00 70.95 71.35 70.90 71.60 1,485,754 105,826,936 71.228 42.94 42.91 43.15 42.88 43.30 2,456,831 43.075 -0.28%
2015-10-23 0 71.20 71.20 71.40 71.15 72.10 1,404,331 100,483,712 71.553 43.06 43.06 43.18 43.03 43.60 2,322,191 43.271 -0.42%
2015-10-22 0 71.50 71.25 71.50 70.85 71.50 1,749,383 124,627,547 71.241 43.24 43.09 43.24 42.85 43.24 2,892,766 43.082 0.99%
2015-10-20 0 70.80 70.80 70.90 70.75 71.50 2,710,526 192,409,398 70.986 42.82 42.82 42.88 42.79 43.24 4,482,104 42.928 -0.49%
2015-10-19 0 71.15 71.00 71.15 70.50 71.20 1,185,420 84,006,907 70.867 43.03 42.94 43.03 42.63 43.06 1,960,201 42.856 0.28%
2015-10-16 0 70.95 70.75 71.00 70.55 71.00 2,079,640 147,183,600 70.774 42.91 42.79 42.94 42.66 42.94 3,438,876 42.800 0.35%
2015-10-15 0 70.70 70.60 70.70 70.25 70.85 2,797,032 197,220,143 70.511 42.76 42.69 42.76 42.48 42.85 4,625,150 42.641 0.86%
2015-10-14 0 70.10 70.00 70.10 69.40 70.25 1,805,592 126,255,709 69.925 42.39 42.33 42.39 41.97 42.48 2,985,713 42.287 0.29%
2015-10-13 0 69.90 69.75 70.05 68.90 70.25 3,386,910 236,288,149 69.765 42.27 42.18 42.36 41.67 42.48 5,600,567 42.190 1.30%
2015-10-12 0 69.00 69.00 69.15 68.90 69.40 2,170,011 149,906,001 69.081 41.73 41.73 41.82 41.67 41.97 3,588,313 41.776 -0.58%
2015-10-09 0 69.40 69.40 69.55 68.90 69.80 3,112,690 215,935,428 69.373 41.97 41.97 42.06 41.67 42.21 5,147,119 41.953 0.51%
2015-10-08 0 69.05 69.05 69.10 69.00 70.00 5,644,318 390,186,282 69.129 41.76 41.76 41.79 41.73 42.33 9,333,399 41.805 -0.07%
2015-10-07 0 69.10 69.10 69.25 68.35 69.25 4,147,205 284,917,821 68.701 41.79 41.79 41.88 41.33 41.88 6,857,785 41.547 0.14%
2015-10-06 0 69.00 68.95 69.05 68.85 70.20 3,201,947 221,623,648 69.215 41.73 41.70 41.76 41.64 42.45 5,294,714 41.858 -0.93%
2015-10-05 0 69.65 69.55 69.70 69.15 69.70 1,691,844 117,425,594 69.407 42.12 42.06 42.15 41.82 42.15 2,797,620 41.973 0.94%
2015-10-02 0 69.00 68.90 69.10 68.80 69.70 3,217,601 222,212,627 69.062 41.73 41.67 41.79 41.61 42.15 5,320,599 41.765 -0.36%
2015-09-30 0 69.25 69.25 69.30 68.15 69.30 3,371,915 232,343,567 68.906 41.88 41.88 41.91 41.21 41.91 5,575,772 41.670 1.69%
2015-09-29 0 68.10 68.10 68.25 66.85 68.60 4,381,497 297,816,603 67.971 41.18 41.18 41.27 40.43 41.49 7,245,208 41.105 -1.16%
2015-09-25 0 68.90 68.80 68.90 68.70 70.00 3,131,992 216,084,307 68.993 41.67 41.61 41.67 41.55 42.33 5,179,037 41.723 -1.85%
2015-09-24 0 70.20 70.05 70.25 69.25 70.30 2,801,039 195,401,181 69.760 42.45 42.36 42.48 41.88 42.51 4,631,776 42.187 1.52%
2015-09-23 0 69.15 69.10 69.15 68.90 70.40 3,866,113 267,906,892 69.296 41.82 41.79 41.82 41.67 42.57 6,392,974 41.906 -1.78%
2015-09-22 0 70.40 70.25 70.50 69.70 71.15 4,313,085 303,983,882 70.479 42.57 42.48 42.63 42.15 43.03 7,132,083 42.622 1.00%
2015-09-21 0 69.70 69.70 69.85 68.25 69.90 4,638,073 320,318,086 69.063 42.15 42.15 42.24 41.27 42.27 7,669,480 41.765 1.01%
2015-09-18 0 69.00 68.95 69.20 67.85 69.20 4,529,345 309,732,727 68.384 41.73 41.70 41.85 41.03 41.85 7,489,689 41.355 2.07%
2015-09-17 0 67.60 67.55 67.60 67.10 67.90 2,890,013 195,286,943 67.573 40.88 40.85 40.88 40.58 41.06 4,778,902 40.864 0.45%
2015-09-16 0 67.30 67.25 67.30 66.80 67.80 3,663,327 245,851,823 67.112 40.70 40.67 40.70 40.40 41.00 6,057,648 40.585 -0.22%
2015-09-15 0 67.45 67.25 67.35 66.55 67.55 1,903,667 128,026,173 67.252 40.79 40.67 40.73 40.25 40.85 3,147,889 40.670 0.60%
2015-09-14 0 67.05 66.90 67.05 66.75 67.85 1,780,020 119,495,920 67.132 40.55 40.46 40.55 40.37 41.03 2,943,427 40.598 0.22%
2015-09-11 0 66.90 66.80 66.85 66.80 67.65 2,956,354 198,806,312 67.247 40.46 40.40 40.43 40.40 40.91 4,888,603 40.667 -0.45%
2015-09-10 0 67.20 67.20 67.40 66.95 68.25 4,233,049 285,262,673 67.389 40.64 40.64 40.76 40.49 41.27 6,999,736 40.753 -2.47%
2015-09-09 0 68.90 68.70 68.80 68.65 73.35 11,146,679 776,733,020 69.683 41.67 41.55 41.61 41.52 44.36 18,432,059 42.140 4.16%
2015-09-08 0 66.15 65.85 66.15 65.20 66.50 1,766,860 116,408,405 65.884 40.00 39.82 40.00 39.43 40.22 2,921,666 39.843 1.77%
2015-09-07 0 65.00 64.80 65.10 63.75 65.60 2,533,113 164,496,370 64.938 39.31 39.19 39.37 38.55 39.67 4,188,735 39.271 1.72%
2015-09-04 0 63.90 63.80 64.00 63.50 64.20 1,580,778 100,939,041 63.854 38.64 38.58 38.70 38.40 38.82 2,613,962 38.615 1.11%
2015-09-02 0 63.20 63.05 63.35 62.45 63.55 1,952,432 123,189,533 63.095 38.22 38.13 38.31 37.77 38.43 3,228,526 38.157 0.24%
2015-09-01 0 63.05 63.05 63.10 62.95 64.10 1,222,874 77,435,104 63.322 38.13 38.13 38.16 38.07 38.76 2,022,135 38.294 -1.33%
2015-08-31 0 63.90 63.90 64.40 62.80 64.55 1,584,378 101,204,862 63.877 38.64 38.64 38.95 37.98 39.04 2,619,915 38.629 1.35%
2015-08-28 0 63.05 63.00 63.05 62.95 64.35 2,371,430 150,173,437 63.326 38.13 38.10 38.13 38.07 38.92 3,921,378 38.296 -1.02%
2015-08-27 0 63.70 63.55 63.90 63.25 64.25 1,288,189 82,175,947 63.792 38.52 38.43 38.64 38.25 38.85 2,130,139 38.578 1.11%
2015-08-26 0 63.00 63.00 63.05 61.10 63.40 2,514,212 156,992,867 62.442 38.10 38.10 38.13 36.95 38.34 4,157,481 37.762 2.19%
2015-08-25 0 61.65 61.60 61.65 60.80 62.20 4,849,894 297,430,849 61.327 37.28 37.25 37.28 36.77 37.62 8,019,746 37.087 -0.16%
2015-08-24 0 61.75 61.65 61.75 61.30 62.90 2,830,616 175,443,746 61.981 37.34 37.28 37.34 37.07 38.04 4,680,684 37.483 -3.82%
2015-08-21 0 64.80 64.65 64.70 62.65 64.90 2,535,687 162,482,023 64.078 38.82 38.73 38.76 37.54 38.88 4,232,179 38.392 -0.23%
2015-08-20 0 64.95 64.95 65.00 64.60 66.60 2,312,514 151,284,710 65.420 38.91 38.91 38.94 38.70 39.90 3,859,693 39.196 -2.91%
2015-08-19 0 66.90 66.95 67.10 66.85 67.80 1,091,827 73,338,027 67.170 40.08 40.11 40.20 40.05 40.62 1,822,310 40.245 -0.89%
2015-08-18 0 67.50 67.45 67.55 67.40 67.90 921,442 62,350,767 67.667 40.44 40.41 40.47 40.38 40.68 1,537,929 40.542 0.45%
2015-08-17 0 67.20 67.00 67.30 67.00 67.85 854,594 57,589,055 67.388 40.26 40.14 40.32 40.14 40.65 1,426,357 40.375 -0.15%
2015-08-14 0 67.30 67.25 67.35 66.65 67.50 829,644 55,725,002 67.167 40.32 40.29 40.35 39.93 40.44 1,384,714 40.243 0.30%
2015-08-13 0 67.10 66.80 67.30 66.30 67.30 1,569,938 104,973,124 66.865 40.20 40.02 40.32 39.72 40.32 2,620,299 40.062 -0.07%
2015-08-12 0 67.15 66.95 67.15 66.65 67.60 1,655,643 111,078,789 67.091 40.23 40.11 40.23 39.93 40.50 2,763,345 40.197 -0.52%
2015-08-11 0 67.50 67.40 67.50 67.15 67.65 517,577 34,906,555 67.442 40.44 40.38 40.44 40.23 40.53 863,860 40.408 0.15%
2015-08-10 0 67.40 67.25 67.40 66.70 67.45 453,300 30,444,444 67.162 40.38 40.29 40.38 39.96 40.41 756,579 40.240 0.52%
2015-08-07 0 67.05 67.00 67.10 66.90 68.30 923,322 61,951,733 67.097 40.17 40.14 40.20 40.08 40.92 1,541,067 40.201 0.22%
2015-08-06 0 66.90 66.75 67.00 66.30 67.75 1,726,252 115,448,484 66.878 40.08 39.99 40.14 39.72 40.59 2,881,194 40.070 -0.67%
2015-08-05 0 67.35 67.25 67.50 67.10 68.00 1,174,065 79,224,671 67.479 40.35 40.29 40.44 40.20 40.74 1,959,569 40.430 -0.44%
2015-08-04 0 67.65 67.65 67.70 67.15 68.50 1,734,356 117,189,528 67.569 40.53 40.53 40.56 40.23 41.04 2,894,720 40.484 -0.66%
2015-08-03 0 68.10 68.15 68.20 66.90 68.30 2,288,998 155,665,305 68.006 40.80 40.83 40.86 40.08 40.92 3,820,443 40.745 0.96%
2015-07-31 0 67.45 67.30 67.45 66.80 67.50 1,968,359 132,257,185 67.192 40.41 40.32 40.41 40.02 40.44 3,285,282 40.257 0.97%
2015-07-30 0 66.80 66.70 66.90 65.40 66.95 2,646,543 176,691,018 66.763 40.02 39.96 40.08 39.18 40.11 4,417,202 40.001 1.37%
2015-07-29 0 65.90 65.75 66.00 64.70 66.25 1,893,603 124,213,290 65.596 39.48 39.39 39.54 38.76 39.69 3,160,511 39.302 0.61%
2015-07-28 0 65.50 65.50 65.55 65.00 66.15 1,359,716 89,278,710 65.660 39.24 39.24 39.27 38.94 39.63 2,269,429 39.340 -0.23%
2015-07-27 0 65.65 65.60 65.80 65.30 66.35 1,914,839 125,750,984 65.672 39.33 39.30 39.42 39.12 39.75 3,195,955 39.347 -0.91%
2015-07-24 0 66.25 66.00 66.30 65.15 66.45 4,246,464 279,323,878 65.778 39.69 39.54 39.72 39.03 39.81 7,087,544 39.411 2.47%
2015-07-23 0 64.65 64.55 64.65 63.65 64.75 1,740,053 112,180,313 64.469 38.73 38.67 38.73 38.14 38.79 2,904,229 38.627 1.09%
2015-07-22 0 63.95 63.80 64.00 62.55 64.00 1,652,816 104,607,707 63.291 38.32 38.23 38.35 37.48 38.35 2,758,626 37.920 1.67%
2015-07-21 0 62.90 62.80 62.90 62.00 63.10 1,270,184 79,720,892 62.763 37.69 37.63 37.69 37.15 37.81 2,119,996 37.604 0.64%
2015-07-20 0 62.50 62.35 62.55 62.10 62.65 762,464 47,508,288 62.309 37.45 37.36 37.48 37.21 37.54 1,272,588 37.332 0.48%
2015-07-17 0 62.20 62.10 62.20 61.60 62.20 536,016 33,208,439 61.954 37.27 37.21 37.27 36.91 37.27 894,635 37.120 0.73%
2015-07-16 0 61.75 61.65 61.85 61.55 62.10 555,399 34,324,380 61.801 37.00 36.94 37.06 36.88 37.21 926,987 37.028 -0.08%
2015-07-15 0 61.80 61.55 61.80 61.25 62.30 1,056,602 65,161,987 61.671 37.03 36.88 37.03 36.70 37.33 1,763,517 36.950 -0.32%
2015-07-14 0 62.00 62.00 62.05 60.50 62.10 1,739,218 106,699,655 61.349 37.15 37.15 37.18 36.25 37.21 2,902,835 36.757 2.06%
2015-07-13 0 60.75 60.80 60.95 58.55 61.10 2,256,272 136,069,453 60.307 36.40 36.43 36.52 35.08 36.61 3,765,822 36.133 3.49%
2015-07-10 0 58.70 58.65 58.95 58.35 59.40 2,984,685 175,518,822 58.806 35.17 35.14 35.32 34.96 35.59 4,981,577 35.234 -0.84%
2015-07-09 0 59.20 59.10 59.20 57.25 59.20 2,873,888 168,647,677 58.683 35.47 35.41 35.47 34.30 35.47 4,796,652 35.159 2.60%
2015-07-08 0 57.70 57.45 57.75 56.85 59.00 3,528,590 203,913,951 57.789 34.57 34.42 34.60 34.06 35.35 5,889,380 34.624 -2.12%
2015-07-07 0 58.95 58.75 58.95 58.70 59.50 1,954,543 115,068,052 58.872 35.32 35.20 35.32 35.17 35.65 3,262,222 35.273 -0.25%
2015-07-06 0 59.10 58.95 59.20 58.50 60.50 1,922,616 113,727,430 59.152 35.41 35.32 35.47 35.05 36.25 3,208,935 35.441 -1.58%
2015-07-03 0 60.05 60.00 60.05 60.00 61.20 1,274,600 76,902,595 60.335 35.98 35.95 35.98 35.95 36.67 2,127,366 36.149 -0.08%
2015-07-02 0 60.10 60.10 60.25 60.00 60.65 1,297,676 77,989,132 60.099 36.01 36.01 36.10 35.95 36.34 2,165,881 36.008 -0.17%
2015-06-30 0 60.20 60.15 60.25 59.70 60.55 1,958,413 118,064,779 60.286 36.07 36.04 36.10 35.77 36.28 3,268,682 36.120 0.17%
2015-06-29 0 60.10 60.00 60.10 59.70 61.00 1,861,189 111,907,127 60.127 36.01 35.95 36.01 35.77 36.55 3,106,410 36.025 -1.39%
2015-06-26 0 60.95 60.85 60.90 60.85 61.35 1,188,584 72,570,519 61.056 36.52 36.46 36.49 36.46 36.76 1,983,802 36.582 -0.49%
2015-06-25 0 61.25 61.20 61.45 60.85 61.70 1,372,527 84,161,547 61.319 36.70 36.67 36.82 36.46 36.97 2,290,811 36.739 0.08%
2015-06-24 0 61.20 61.25 61.30 61.00 62.30 2,761,634 169,418,048 61.347 36.67 36.70 36.73 36.55 37.33 4,609,295 36.756 -1.69%
2015-06-23 0 62.25 62.25 62.45 62.00 63.35 1,437,286 89,631,700 62.362 37.30 37.30 37.42 37.15 37.96 2,398,897 37.364 -0.56%
2015-06-22 0 62.60 62.70 62.85 61.35 62.85 1,174,143 73,123,265 62.278 37.51 37.57 37.66 36.76 37.66 1,959,699 37.314 2.12%
2015-06-19 0 61.30 61.30 61.45 60.80 61.95 1,975,169 121,490,570 61.509 36.73 36.73 36.82 36.43 37.12 3,296,648 36.853 0.33%
2015-06-18 0 61.10 61.10 61.20 60.90 62.00 1,103,543 67,448,667 61.120 36.61 36.61 36.67 36.49 37.15 1,841,864 36.620 -1.13%
2015-06-17 0 61.80 61.70 61.80 61.60 62.10 1,102,047 68,239,771 61.921 37.03 36.97 37.03 36.91 37.21 1,839,367 37.100 0.65%
2015-06-16 0 61.40 61.40 61.50 60.80 61.75 1,510,069 92,805,836 61.458 36.79 36.79 36.85 36.43 37.00 2,520,375 36.822 0.49%
2015-06-15 0 61.10 61.05 61.20 60.95 62.05 1,824,486 111,734,060 61.241 36.61 36.58 36.67 36.52 37.18 3,045,151 36.692 -2.16%
2015-06-12 0 62.45 62.30 62.50 61.75 62.75 1,768,451 110,255,526 62.346 37.42 37.33 37.45 37.00 37.60 2,951,626 37.354 1.05%
2015-06-11 0 61.80 61.70 61.90 61.50 62.20 2,351,559 145,464,443 61.859 37.03 36.97 37.09 36.85 37.27 3,924,860 37.062 -0.08%
2015-06-10 0 61.85 61.75 61.80 61.65 62.95 2,672,577 166,218,500 62.194 37.06 37.00 37.03 36.94 37.72 4,460,654 37.263 -1.67%
2015-06-09 0 62.90 62.85 62.90 62.85 64.25 2,679,603 169,890,710 63.401 37.69 37.66 37.69 37.66 38.50 4,472,381 37.987 -1.80%
2015-06-08 0 64.05 64.00 64.10 63.90 64.50 2,394,804 153,292,122 64.010 38.38 38.35 38.41 38.29 38.64 3,997,038 38.351 -0.23%
2015-06-05 0 64.20 64.15 64.20 64.05 64.65 616,417 39,576,374 64.204 38.47 38.44 38.47 38.38 38.73 1,028,828 38.467 -0.70%
2015-06-04 0 64.65 64.50 64.70 64.60 65.10 2,986,236 193,606,153 64.833 38.73 38.64 38.76 38.70 39.00 4,984,166 38.844 -0.08%
2015-06-03 0 64.70 64.65 64.70 64.35 64.90 2,174,267 140,698,377 64.711 38.76 38.73 38.76 38.55 38.88 3,628,952 38.771 0.70%
2015-06-02 0 64.25 64.20 64.30 64.15 64.90 1,081,881 69,645,733 64.375 38.50 38.47 38.53 38.44 38.88 1,805,709 38.570 0.23%
2015-06-01 0 64.10 63.90 64.20 63.90 64.35 1,405,694 90,028,480 64.046 38.41 38.29 38.47 38.29 38.55 2,346,168 38.373 0.16%
2015-05-29 0 64.00 63.85 63.95 63.85 65.20 2,079,835 133,719,600 64.293 38.35 38.26 38.32 38.26 39.06 3,471,341 38.521 -0.93%
2015-05-28 0 64.60 64.50 64.65 64.50 65.25 3,360,667 217,551,949 64.735 38.70 38.64 38.73 38.64 39.09 5,609,108 38.785 -0.23%
2015-05-27 0 64.75 64.90 65.00 63.90 65.00 2,667,030 172,003,703 64.493 38.79 38.88 38.94 38.29 38.94 4,451,396 38.640 1.33%
2015-05-26 0 63.90 63.90 63.95 63.85 64.35 7,303,277 467,130,311 63.962 38.29 38.29 38.32 38.26 38.55 12,189,506 38.322 -0.16%
2015-05-22 0 64.00 63.95 64.05 63.85 64.40 1,473,840 94,334,476 64.006 38.35 38.32 38.38 38.26 38.58 2,459,907 38.349 0.31%
2015-05-21 0 63.80 63.70 63.95 63.65 64.15 4,145,286 264,584,502 63.828 38.23 38.17 38.32 38.14 38.44 6,918,674 38.242 -0.31%
2015-05-20 0 64.00 63.90 64.15 63.85 64.30 1,104,003 70,692,508 64.033 38.35 38.29 38.44 38.26 38.53 1,842,632 38.365 -0.08%
2015-05-19 0 64.05 63.95 64.15 63.80 64.40 1,536,750 98,311,520 63.974 38.38 38.32 38.44 38.23 38.58 2,564,907 38.329 -0.27%
2015-05-18 0 65.70 65.60 65.70 64.55 65.70 1,363,880 89,211,511 65.410 38.48 38.42 38.48 37.81 38.48 2,328,658 38.310 1.78%
2015-05-15 0 64.55 64.40 64.65 64.35 65.05 2,058,323 132,999,737 64.616 37.81 37.72 37.87 37.69 38.10 3,514,335 37.845 -0.46%
2015-05-14 0 64.85 64.80 65.00 64.65 65.05 1,123,846 72,979,900 64.938 37.98 37.95 38.07 37.87 38.10 1,918,830 38.034 0.39%
2015-05-13 0 64.60 64.55 64.90 64.35 65.00 1,689,122 109,198,972 64.648 37.84 37.81 38.01 37.69 38.07 2,883,969 37.864 0.47%
2015-05-12 0 64.30 64.20 64.25 64.20 65.10 2,451,476 158,399,269 64.614 37.66 37.60 37.63 37.60 38.13 4,185,595 37.844 -0.69%
2015-05-11 0 64.75 64.70 64.90 64.50 65.20 1,522,148 98,730,091 64.862 37.92 37.89 38.01 37.78 38.19 2,598,882 37.989 -0.15%
2015-05-08 0 64.85 64.75 64.95 64.70 65.25 1,089,986 70,708,021 64.871 37.98 37.92 38.04 37.89 38.22 1,861,018 37.994 -0.23%
2015-05-07 0 65.00 64.80 65.00 64.75 65.80 1,863,616 121,208,661 65.040 38.07 37.95 38.07 37.92 38.54 3,181,896 38.093 -0.31%
2015-05-06 0 65.20 65.25 65.40 65.00 66.30 1,842,790 120,829,675 65.569 38.19 38.22 38.30 38.07 38.83 3,146,339 38.403 -0.23%
2015-05-05 0 65.35 65.30 65.55 65.25 66.20 1,810,427 118,820,575 65.631 38.28 38.25 38.39 38.22 38.77 3,091,083 38.440 -0.68%
2015-05-04 0 65.80 65.75 65.80 65.25 65.90 1,216,143 79,910,266 65.708 38.54 38.51 38.54 38.22 38.60 2,076,415 38.485 0.00%
2015-04-30 0 65.80 65.65 65.90 65.35 65.90 1,250,348 82,052,509 65.624 38.54 38.45 38.60 38.28 38.60 2,134,816 38.435 0.53%
2015-04-29 0 65.45 65.45 65.50 65.20 66.10 1,905,687 124,714,996 65.444 38.33 38.33 38.36 38.19 38.71 3,253,727 38.330 -0.91%
2015-04-28 0 66.05 66.00 66.05 65.00 66.10 2,253,356 147,569,792 65.489 38.69 38.66 38.69 38.07 38.71 3,847,330 38.356 1.46%
2015-04-27 0 65.10 65.05 65.10 65.00 66.30 3,087,912 202,163,367 65.469 38.13 38.10 38.13 38.07 38.83 5,272,232 38.345 -1.21%
2015-04-24 0 65.90 65.85 65.90 65.70 66.25 946,240 62,369,127 65.913 38.60 38.57 38.60 38.48 38.80 1,615,589 38.605 -0.23%
2015-04-23 0 66.05 65.95 66.30 65.95 66.40 1,061,031 70,106,486 66.074 38.69 38.63 38.83 38.63 38.89 1,811,581 38.699 -0.60%
2015-04-22 0 66.45 66.20 66.45 65.85 67.25 1,656,138 109,751,217 66.269 38.92 38.77 38.92 38.57 39.39 2,827,653 38.814 -0.82%
2015-04-21 0 67.00 67.00 67.05 65.35 67.05 2,784,414 185,086,088 66.472 39.24 39.24 39.27 38.28 39.27 4,754,046 38.932 2.84%
2015-04-20 0 65.15 64.95 65.20 64.60 65.55 2,784,470 181,022,569 65.011 38.16 38.04 38.19 37.84 38.39 4,754,142 38.077 -0.08%
2015-04-17 0 65.20 65.15 65.20 64.15 65.80 3,407,764 221,537,750 65.010 38.19 38.16 38.19 37.57 38.54 5,818,340 38.076 -0.84%
2015-04-16 0 65.75 65.70 65.85 65.30 66.75 4,546,476 299,532,144 65.882 38.51 38.48 38.57 38.25 39.10 7,762,552 38.587 -1.57%
2015-04-15 0 66.80 66.70 66.80 66.40 67.90 2,068,658 138,803,620 67.098 39.12 39.07 39.12 38.89 39.77 3,531,981 39.299 -1.91%
2015-04-14 0 68.10 67.90 68.15 67.80 69.00 1,515,818 103,388,716 68.207 39.89 39.77 39.92 39.71 40.41 2,588,074 39.948 -0.87%
2015-04-13 0 68.70 68.65 68.70 68.00 68.80 2,179,297 149,161,193 68.445 40.24 40.21 40.24 39.83 40.30 3,720,883 40.088 1.03%
2015-04-10 0 68.00 67.95 68.00 66.20 68.00 3,174,426 213,052,196 67.115 39.83 39.80 39.83 38.77 39.83 5,419,944 39.309 3.50%
2015-04-09 0 65.70 65.50 65.80 65.25 66.55 4,515,367 296,450,934 65.654 38.48 38.36 38.54 38.22 38.98 7,709,437 38.453 0.69%
2015-04-08 0 65.25 65.20 65.40 64.90 68.00 4,730,813 311,972,588 65.945 38.22 38.19 38.30 38.01 39.83 8,077,285 38.623 -0.53%
2015-04-02 0 65.60 65.60 65.75 65.20 66.55 2,789,353 182,931,626 65.582 38.42 38.42 38.51 38.19 38.98 4,762,479 38.411 -0.76%
2015-04-01 0 66.10 66.05 66.30 65.65 66.30 2,345,158 154,641,553 65.941 38.71 38.69 38.83 38.45 38.83 4,004,070 38.621 -0.83%
2015-03-31 0 66.65 66.30 66.75 66.30 67.40 2,504,952 167,504,863 66.869 39.04 38.83 39.10 38.83 39.48 4,276,899 39.165 -0.60%
2015-03-30 0 67.05 67.00 67.10 65.90 67.20 1,768,165 118,016,986 66.745 39.27 39.24 39.30 38.60 39.36 3,018,925 39.092 1.21%
2015-03-27 0 66.25 66.45 66.55 66.10 66.55 1,284,714 85,192,524 66.312 38.80 38.92 38.98 38.71 38.98 2,193,492 38.839 -0.23%
2015-03-26 0 66.40 66.15 66.50 65.70 66.50 1,456,725 96,305,141 66.111 38.89 38.74 38.95 38.48 38.95 2,487,180 38.721 0.61%
2015-03-25 0 66.00 66.00 66.15 65.65 66.20 1,657,141 109,387,021 66.009 38.66 38.66 38.74 38.45 38.77 2,829,366 38.661 -0.30%
2015-03-24 0 66.20 66.15 66.20 65.85 66.55 1,893,002 125,347,997 66.217 38.77 38.74 38.77 38.57 38.98 3,232,069 38.783 0.30%
2015-03-23 0 66.00 65.95 66.00 65.45 66.35 3,840,044 253,690,741 66.065 38.66 38.63 38.66 38.33 38.86 6,556,405 38.694 0.23%
2015-03-20 0 65.85 65.55 66.00 64.95 66.00 2,795,322 183,850,865 65.771 38.57 38.39 38.66 38.04 38.66 4,772,670 38.522 0.53%
2015-03-19 0 65.50 65.40 65.55 64.45 65.75 1,571,550 102,294,524 65.091 38.36 38.30 38.39 37.75 38.51 2,683,229 38.124 1.39%
2015-03-18 0 64.60 64.45 64.55 64.00 64.75 1,172,946 75,532,384 64.395 37.84 37.75 37.81 37.48 37.92 2,002,662 37.716 0.00%
2015-03-17 0 64.60 64.55 64.80 64.45 66.00 1,465,005 95,110,254 64.921 37.84 37.81 37.95 37.75 38.66 2,501,317 38.024 -0.54%
2015-03-16 0 64.95 64.85 65.00 64.55 65.25 749,211 48,684,680 64.981 38.04 37.98 38.07 37.81 38.22 1,279,186 38.059 -0.46%
2015-03-13 0 65.25 65.00 65.35 64.90 65.35 1,462,804 95,309,304 65.155 38.22 38.07 38.28 38.01 38.28 2,497,559 38.161 1.16%
2015-03-12 0 64.50 64.45 64.75 64.45 65.35 859,499 55,696,501 64.801 37.78 37.75 37.92 37.75 38.28 1,467,489 37.954 -0.69%
2015-03-11 0 64.95 64.60 65.00 64.00 65.00 1,221,369 79,102,981 64.766 38.04 37.84 38.07 37.48 38.07 2,085,338 37.933 1.56%
2015-03-10 0 63.95 63.85 64.05 63.85 64.45 3,875,540 248,223,174 64.049 37.46 37.40 37.51 37.40 37.75 6,617,011 37.513 -0.31%
2015-03-09 0 64.15 64.15 64.25 64.10 66.50 3,504,089 227,128,136 64.818 37.57 37.57 37.63 37.54 38.95 5,982,803 37.963 -4.18%
2015-03-06 0 66.95 66.75 67.00 65.65 67.05 2,633,053 175,191,203 66.535 39.21 39.10 39.24 38.45 39.27 4,495,616 38.969 2.21%
2015-03-05 0 65.50 65.50 65.70 63.95 65.70 1,350,671 87,919,559 65.093 38.36 38.36 38.48 37.46 38.48 2,306,106 38.125 1.55%
2015-03-04 0 64.50 64.35 64.50 64.10 65.00 1,673,629 107,993,637 64.527 37.78 37.69 37.78 37.54 38.07 2,857,517 37.793 -0.77%
2015-03-03 0 65.00 65.05 65.25 64.50 65.50 1,541,475 100,499,552 65.197 38.07 38.10 38.22 37.78 38.36 2,631,880 38.185 0.62%
2015-03-02 0 64.60 64.50 64.80 64.50 66.50 4,366,541 283,446,929 64.913 37.84 37.78 37.95 37.78 38.95 7,455,335 38.019 -2.34%
2015-02-27 0 66.15 66.00 66.10 66.00 66.65 2,227,699 147,551,196 66.235 38.74 38.66 38.71 38.66 39.04 3,803,524 38.793 -0.53%
2015-02-26 0 66.50 66.40 66.50 65.90 67.05 2,591,866 171,976,798 66.353 38.95 38.89 38.95 38.60 39.27 4,425,294 38.862 1.53%
2015-02-25 0 65.50 65.50 65.55 64.85 65.55 1,443,419 94,126,182 65.211 38.36 38.36 38.39 37.98 38.39 2,464,461 38.193 0.46%
2015-02-24 0 65.20 65.20 65.25 64.55 65.25 1,841,991 119,929,847 65.109 38.19 38.19 38.22 37.81 38.22 3,144,974 38.134 0.69%
2015-02-23 0 64.75 64.70 64.80 64.50 65.30 1,390,204 90,095,846 64.808 37.92 37.89 37.95 37.78 38.25 2,373,603 37.957 1.81%
2015-02-18 0 63.60 63.55 63.60 63.35 63.90 704,330 44,834,089 63.655 37.25 37.22 37.25 37.10 37.43 1,202,557 37.282 0.95%
2015-02-17 0 63.00 63.00 63.05 62.70 63.15 1,123,168 70,782,241 63.020 36.90 36.90 36.93 36.72 36.99 1,917,672 36.911 -0.16%
2015-02-16 0 63.10 63.00 63.10 62.95 63.20 1,188,600 74,949,900 63.057 36.96 36.90 36.96 36.87 37.02 2,029,389 36.932 0.16%
2015-02-13 0 63.00 62.95 63.25 62.95 64.10 3,035,482 192,301,350 63.351 36.90 36.87 37.05 36.87 37.54 5,182,714 37.104 -1.41%
2015-02-12 0 63.90 63.85 63.90 63.50 64.35 1,662,891 106,345,871 63.952 37.43 37.40 37.43 37.19 37.69 2,839,183 37.457 -1.46%
2015-02-11 0 64.85 64.55 64.90 63.90 64.95 1,971,002 126,693,172 64.279 37.98 37.81 38.01 37.43 38.04 3,365,245 37.648 0.15%
2015-02-10 0 64.75 64.40 64.65 63.65 64.85 1,702,298 109,502,406 64.326 37.92 37.72 37.87 37.28 37.98 2,906,466 37.675 2.05%
2015-02-09 0 63.45 63.10 63.50 63.05 63.55 1,125,189 71,231,001 63.306 37.16 36.96 37.19 36.93 37.22 1,921,123 37.078 -0.31%
2015-02-06 0 63.65 63.60 63.90 63.55 64.45 1,301,317 83,039,857 63.812 37.28 37.25 37.43 37.22 37.75 2,221,840 37.374 -1.09%
2015-02-05 0 64.35 64.05 64.35 63.00 64.35 2,322,759 148,522,521 63.942 37.69 37.51 37.69 36.90 37.69 3,965,827 37.451 2.14%
2015-02-04 0 63.00 63.00 63.10 62.80 63.55 1,975,180 124,478,447 63.021 36.90 36.90 36.96 36.78 37.22 3,372,378 36.911 -0.87%
2015-02-03 0 63.55 63.45 63.55 63.00 63.85 1,470,376 93,373,966 63.503 37.22 37.16 37.22 36.90 37.40 2,510,487 37.194 0.08%
2015-02-02 0 63.50 63.30 63.40 63.15 64.00 1,357,795 86,195,557 63.482 37.19 37.07 37.13 36.99 37.48 2,318,269 37.181 -0.55%
2015-01-30 0 63.85 63.85 64.05 63.40 64.40 1,763,709 112,828,651 63.972 37.40 37.40 37.51 37.13 37.72 3,011,317 37.468 0.87%
2015-01-29 0 63.30 63.05 63.35 62.85 63.45 1,994,019 125,819,670 63.099 37.07 36.93 37.10 36.81 37.16 3,404,544 36.956 0.08%
2015-01-28 0 63.25 63.05 63.40 62.95 63.70 1,187,665 75,079,324 63.216 37.05 36.93 37.13 36.87 37.31 2,027,793 37.025 -0.71%
2015-01-27 0 63.70 63.55 63.75 63.10 63.85 2,302,300 145,838,836 63.345 37.31 37.22 37.34 36.96 37.40 3,930,896 37.101 0.55%
2015-01-26 0 63.35 63.20 63.35 62.10 63.45 5,394,111 339,071,558 62.860 37.10 37.02 37.10 36.37 37.16 9,209,785 36.816 0.40%
2015-01-23 0 63.10 63.05 63.10 60.90 63.10 4,191,244 261,267,874 62.337 36.96 36.93 36.96 35.67 36.96 7,156,036 36.510 3.44%
2015-01-22 0 61.00 60.95 61.00 59.95 61.00 3,307,757 199,884,737 60.429 35.73 35.70 35.73 35.11 35.73 5,647,590 35.393 1.50%
2015-01-21 0 60.10 60.05 60.25 59.15 60.35 89,491,252 5,208,725,886 58.204 35.20 35.17 35.29 34.64 35.35 152,795,366 34.090 -0.99%
2015-01-20 0 60.70 60.65 61.00 60.55 61.20 1,182,621 72,051,518 60.925 35.55 35.52 35.73 35.46 35.84 2,019,181 35.684 -0.08%
2015-01-19 0 60.75 60.40 60.80 60.15 61.70 2,404,507 146,354,038 60.867 35.58 35.38 35.61 35.23 36.14 4,105,402 35.649 0.75%
2015-01-16 0 60.30 60.20 60.35 59.70 60.55 1,905,326 114,858,545 60.283 35.32 35.26 35.35 34.97 35.46 3,253,111 35.307 0.50%
2015-01-15 0 60.00 60.00 60.20 59.70 60.75 3,343,987 201,505,248 60.259 35.14 35.14 35.26 34.97 35.58 5,709,449 35.293 0.33%
2015-01-14 0 59.80 59.65 59.95 59.30 60.50 1,923,280 115,005,277 59.796 35.02 34.94 35.11 34.73 35.43 3,283,765 35.022 -0.17%
2015-01-13 0 59.90 59.50 59.90 58.60 59.95 1,884,424 112,093,428 59.484 35.08 34.85 35.08 34.32 35.11 3,217,423 34.840 0.59%
2015-01-12 0 59.55 59.40 59.60 59.10 60.10 1,715,006 102,036,714 59.496 34.88 34.79 34.91 34.61 35.20 2,928,163 34.847 0.68%
2015-01-09 0 59.15 59.15 59.30 58.30 59.25 1,660,540 97,675,892 58.822 34.64 34.64 34.73 34.15 34.70 2,835,169 34.452 0.60%
2015-01-08 0 58.80 58.60 58.75 57.45 58.85 1,746,636 101,736,584 58.247 34.44 34.32 34.41 33.65 34.47 2,982,167 34.115 2.89%
2015-01-07 0 57.15 57.15 57.20 56.80 57.90 2,036,478 116,649,238 57.280 33.47 33.47 33.50 33.27 33.91 3,477,037 33.548 -0.17%
2015-01-06 0 57.25 57.05 57.30 56.65 57.30 1,192,443 67,976,334 57.006 33.53 33.41 33.56 33.18 33.56 2,035,951 33.388 0.62%
2015-01-05 0 56.90 56.80 57.00 56.50 57.15 898,933 51,151,628 56.903 33.33 33.27 33.38 33.09 33.47 1,534,818 33.327 0.09%
2015-01-02 0 56.85 56.75 56.80 56.55 57.50 894,535 50,959,677 56.968 33.30 33.24 33.27 33.12 33.68 1,527,309 33.366 -0.96%
2014-12-31 0 57.40 57.30 57.55 56.40 57.60 558,200 31,730,700 56.845 33.62 33.56 33.71 33.03 33.74 953,058 33.294 0.17%
2014-12-30 0 57.30 57.15 57.40 57.10 57.55 713,228 40,858,625 57.287 33.56 33.47 33.62 33.44 33.71 1,217,750 33.553 -0.35%
2014-12-29 0 57.50 57.40 57.70 57.30 57.95 723,869 41,681,937 57.582 33.68 33.62 33.79 33.56 33.94 1,235,918 33.725 0.00%
2014-12-24 0 57.50 57.35 57.50 56.85 57.65 549,427 31,433,937 57.212 33.68 33.59 33.68 33.30 33.77 938,079 33.509 0.35%
2014-12-23 0 57.30 57.00 57.45 57.00 57.75 720,225 41,242,212 57.263 33.56 33.38 33.65 33.38 33.82 1,229,696 33.539 -0.09%
2014-12-22 0 57.35 57.20 57.40 57.20 58.00 986,491 56,806,717 57.585 33.59 33.50 33.62 33.50 33.97 1,684,313 33.727 -0.69%
2014-12-19 0 57.75 57.50 57.75 57.00 57.80 1,357,072 78,036,482 57.504 33.82 33.68 33.82 33.38 33.85 2,317,034 33.679 0.79%
2014-12-18 0 57.30 57.20 57.50 56.35 57.55 1,864,686 106,467,510 57.097 33.56 33.50 33.68 33.00 33.71 3,183,723 33.441 1.87%
2014-12-17 0 56.25 56.10 56.35 56.00 57.00 1,398,650 78,773,794 56.321 32.95 32.86 33.00 32.80 33.38 2,388,024 32.987 -1.14%
2014-12-16 0 56.90 56.80 57.00 56.80 57.80 877,928 50,097,806 57.064 33.33 33.27 33.38 33.27 33.85 1,498,955 33.422 -0.96%
2014-12-15 0 57.45 57.30 57.50 57.10 57.85 678,533 38,938,749 57.387 33.65 33.56 33.68 33.44 33.88 1,158,512 33.611 -0.61%
2014-12-12 0 57.80 57.65 57.70 57.00 58.00 1,380,775 79,796,567 57.791 33.85 33.77 33.79 33.38 33.97 2,357,504 33.848 1.58%
2014-12-11 0 56.90 56.90 57.00 56.55 57.15 821,981 46,811,422 56.950 33.33 33.33 33.38 33.12 33.47 1,403,432 33.355 -0.18%
2014-12-10 0 57.00 56.80 57.00 56.65 57.45 1,680,120 95,470,026 56.823 33.38 33.27 33.38 33.18 33.65 2,868,599 33.281 0.88%
2014-12-09 0 56.50 56.40 56.50 56.10 57.00 1,611,870 91,167,291 56.560 33.09 33.03 33.09 32.86 33.38 2,752,071 33.127 -0.96%
2014-12-08 0 57.05 56.85 57.00 56.70 57.10 1,011,662 57,531,797 56.869 33.41 33.30 33.38 33.21 33.44 1,727,289 33.308 0.18%
2014-12-05 0 56.95 56.75 57.05 56.65 57.85 1,649,664 94,120,544 57.054 33.36 33.24 33.41 33.18 33.88 2,816,599 33.416 -0.96%
2014-12-04 0 57.50 57.35 57.50 57.35 58.30 1,504,924 86,771,367 57.658 33.68 33.59 33.68 33.59 34.15 2,569,474 33.770 0.35%
2014-12-03 0 57.30 57.15 57.35 57.10 58.75 1,229,797 71,210,648 57.904 33.56 33.47 33.59 33.44 34.41 2,099,728 33.914 -0.52%
2014-12-02 0 57.60 57.45 57.70 57.05 57.85 1,153,984 66,341,999 57.490 33.74 33.65 33.79 33.41 33.88 1,970,287 33.671 0.88%
2014-12-01 0 57.10 57.00 57.10 56.80 57.45 937,314 53,468,693 57.045 33.44 33.38 33.44 33.27 33.65 1,600,349 33.411 -0.52%
2014-11-28 0 57.40 57.30 57.55 57.05 57.85 471,230 27,087,446 57.482 33.62 33.56 33.71 33.41 33.88 804,568 33.667 -0.26%
2014-11-27 0 57.55 57.40 57.55 57.05 57.90 466,287 26,871,556 57.629 33.71 33.62 33.71 33.41 33.91 796,128 33.753 -0.43%
2014-11-26 0 57.80 57.60 57.85 56.35 57.85 2,719,668 155,391,979 57.136 33.85 33.74 33.88 33.00 33.88 4,643,500 33.464 2.30%
2014-11-25 0 56.50 56.20 56.55 56.15 56.95 1,982,999 111,815,027 56.387 33.09 32.92 33.12 32.89 33.36 3,385,728 33.025 -0.70%
2014-11-24 0 56.90 56.80 56.90 56.85 57.45 928,210 52,926,518 57.020 33.33 33.27 33.33 33.30 33.65 1,584,805 33.396 0.00%
2014-11-21 0 56.90 56.85 56.95 56.85 57.60 927,861 52,987,090 57.107 33.33 33.30 33.36 33.30 33.74 1,584,209 33.447 -0.35%
2014-11-20 0 57.10 57.05 57.20 56.90 58.00 1,429,106 81,824,142 57.255 33.44 33.41 33.50 33.33 33.97 2,440,024 33.534 -1.21%
2014-11-19 0 57.80 57.60 57.80 57.60 59.00 1,887,545 109,625,319 58.078 33.85 33.74 33.85 33.74 34.56 3,222,752 34.016 -0.09%
2014-11-18 0 57.85 57.80 58.15 57.80 59.45 1,670,267 97,557,185 58.408 33.88 33.85 34.06 33.85 34.82 2,851,777 34.209 -1.03%
2014-11-17 0 58.45 58.20 58.45 58.00 59.00 973,373 56,850,916 58.406 34.23 34.09 34.23 33.97 34.56 1,661,915 34.208 -0.17%
2014-11-14 0 58.55 58.60 58.70 58.15 58.70 962,889 56,277,826 58.447 34.29 34.32 34.38 34.06 34.38 1,644,015 34.232 0.77%
2014-11-13 0 58.10 58.00 58.15 57.05 58.30 1,695,744 98,383,879 58.018 34.03 33.97 34.06 33.41 34.15 2,895,275 33.981 1.40%
2014-11-12 0 57.30 57.10 57.35 56.75 57.45 1,114,033 63,669,794 57.153 33.56 33.44 33.59 33.24 33.65 1,902,075 33.474 0.79%
2014-11-11 0 56.85 56.75 56.90 56.60 57.75 1,648,375 94,144,833 57.114 33.30 33.24 33.33 33.15 33.82 2,814,399 33.451 0.44%
2014-11-10 0 56.60 56.35 56.70 55.75 56.70 956,711 54,044,234 56.490 33.15 33.00 33.21 32.65 33.21 1,633,467 33.086 1.34%
2014-11-07 0 55.85 55.75 55.90 55.45 56.60 881,119 49,274,104 55.922 32.71 32.65 32.74 32.48 33.15 1,504,403 32.753 -0.98%
2014-11-06 0 56.40 56.30 56.55 55.95 56.55 748,247 42,135,619 56.312 33.03 32.97 33.12 32.77 33.12 1,277,540 32.982 0.71%
2014-11-05 0 56.00 55.80 56.05 55.55 56.25 734,219 41,098,640 55.976 32.80 32.68 32.83 32.54 32.95 1,253,589 32.785 0.81%
2014-11-04 0 55.55 55.40 55.65 55.30 56.80 1,341,153 74,640,418 55.654 32.54 32.45 32.59 32.39 33.27 2,289,855 32.596 -1.07%
2014-11-03 0 56.15 56.10 56.35 56.05 57.20 885,017 49,927,471 56.414 32.89 32.86 33.00 32.83 33.50 1,511,058 33.041 -0.80%
2014-10-31 0 56.60 56.40 56.60 56.00 56.65 757,209 42,723,677 56.423 33.15 33.03 33.15 32.80 33.18 1,292,842 33.046 0.62%
2014-10-30 0 56.25 56.30 56.35 55.90 56.35 1,021,866 57,384,255 56.156 32.95 32.97 33.00 32.74 33.00 1,744,711 32.890 0.63%
2014-10-29 0 55.90 55.80 56.00 55.80 56.10 896,795 50,162,100 55.935 32.74 32.68 32.80 32.68 32.86 1,531,168 32.761 0.00%
2014-10-28 0 55.90 55.80 56.00 55.80 56.05 564,320 31,561,002 55.927 32.74 32.68 32.80 32.68 32.83 963,507 32.756 -0.18%
2014-10-27 0 56.00 55.95 56.00 55.75 56.65 409,004 22,913,724 56.023 32.80 32.77 32.80 32.65 33.18 698,324 32.812 -0.97%
2014-10-24 0 56.55 56.25 56.55 56.20 56.70 392,442 22,122,351 56.371 33.12 32.95 33.12 32.92 33.21 670,047 33.016 -0.26%
2014-10-23 0 56.70 56.45 56.80 56.20 56.80 865,106 48,903,644 56.529 33.21 33.06 33.27 32.92 33.27 1,477,063 33.109 0.80%
2014-10-22 0 56.25 56.30 56.35 56.00 56.50 699,834 39,394,928 56.292 32.95 32.97 33.00 32.80 33.09 1,194,881 32.970 0.45%
2014-10-21 0 56.00 55.90 56.20 55.20 56.70 813,132 45,643,003 56.132 32.80 32.74 32.92 32.33 33.21 1,388,323 32.876 -0.53%
2014-10-20 0 56.30 56.25 56.50 56.00 56.85 1,528,978 86,406,096 56.512 32.97 32.95 33.09 32.80 33.30 2,610,543 33.099 0.09%
2014-10-17 0 56.25 56.20 56.25 56.10 57.00 1,263,502 71,380,663 56.494 32.95 32.92 32.95 32.86 33.38 2,157,275 33.088 0.18%
2014-10-16 0 56.15 56.00 56.15 55.65 56.50 1,251,184 70,264,465 56.158 32.89 32.80 32.89 32.59 33.09 2,136,244 32.892 0.27%
2014-10-15 0 56.00 56.00 56.05 55.80 56.20 2,085,094 117,001,191 56.113 32.80 32.80 32.83 32.68 32.92 3,560,043 32.865 0.27%
2014-10-14 0 55.85 55.95 56.10 55.15 56.30 775,478 43,275,017 55.804 32.71 32.77 32.86 32.30 32.97 1,324,034 32.684 0.00%
2014-10-13 0 55.85 55.65 55.85 54.90 56.00 2,550,540 141,613,659 55.523 32.71 32.59 32.71 32.15 32.80 4,354,735 32.519 0.63%
2014-10-10 0 55.50 55.40 55.55 55.15 55.75 979,918 54,398,610 55.513 32.51 32.45 32.54 32.30 32.65 1,673,090 32.514 -0.36%
2014-10-09 0 55.70 55.65 55.70 55.15 56.00 1,230,595 68,540,621 55.697 32.62 32.59 32.62 32.30 32.80 2,101,090 32.621 1.18%
2014-10-08 0 55.05 55.05 55.15 54.85 55.70 1,467,400 81,092,765 55.263 32.24 32.24 32.30 32.13 32.62 2,505,406 32.367 -0.81%
2014-10-07 0 55.50 55.45 55.50 55.40 56.00 1,203,776 66,947,642 55.615 32.51 32.48 32.51 32.45 32.80 2,055,300 32.573 0.00%
2014-10-06 0 55.50 55.40 55.50 55.20 56.00 883,941 49,146,127 55.599 32.51 32.45 32.51 32.33 32.80 1,509,221 32.564 0.54%
2014-10-03 0 55.20 55.05 55.20 53.70 55.55 2,988,667 163,346,919 54.655 32.33 32.24 32.33 31.45 32.54 5,102,783 32.011 1.28%
2014-09-30 0 54.50 54.25 54.55 53.45 54.55 2,142,836 115,572,061 53.934 31.92 31.77 31.95 31.31 31.95 3,658,630 31.589 0.46%
2014-09-29 0 54.25 54.15 54.30 53.50 54.65 1,181,366 63,799,712 54.005 31.77 31.72 31.80 31.33 32.01 2,017,038 31.630 -1.18%
2014-09-26 0 54.90 54.75 55.00 54.25 55.00 822,011 44,956,386 54.691 32.15 32.07 32.21 31.77 32.21 1,403,483 32.032 0.46%
2014-09-25 0 54.65 54.55 54.85 54.60 55.25 629,927 34,596,933 54.922 32.01 31.95 32.13 31.98 32.36 1,075,523 32.168 -0.09%
2014-09-24 0 54.70 54.65 54.90 54.35 54.90 554,327 30,325,727 54.707 32.04 32.01 32.15 31.83 32.15 946,446 32.042 0.09%
2014-09-23 0 54.65 54.55 54.65 54.30 55.25 667,519 36,535,117 54.733 32.01 31.95 32.01 31.80 32.36 1,139,707 32.057 -0.27%
2014-09-22 0 54.80 54.80 55.00 54.55 55.20 1,169,636 64,290,848 54.967 32.10 32.10 32.21 31.95 32.33 1,997,010 32.194 -0.81%
2014-09-19 0 55.25 55.15 55.30 55.15 55.85 1,677,526 92,826,121 55.335 32.36 32.30 32.39 32.30 32.71 2,864,170 32.409 -0.45%
2014-09-18 0 55.50 55.50 55.55 54.85 55.80 1,399,205 77,440,736 55.346 32.51 32.51 32.54 32.13 32.68 2,388,971 32.416 1.19%
2014-09-17 0 54.85 54.75 54.90 54.30 54.95 852,111 46,694,635 54.799 32.13 32.07 32.15 31.80 32.18 1,454,875 32.095 1.01%
2014-09-16 0 54.30 54.25 54.35 54.25 54.75 1,016,800 55,346,225 54.432 31.80 31.77 31.83 31.77 32.07 1,736,062 31.880 -0.82%
2014-09-15 0 54.75 54.70 54.75 54.50 55.70 1,476,534 81,025,482 54.875 32.07 32.04 32.07 31.92 32.62 2,521,001 32.140 -1.88%
2014-09-12 0 55.80 55.70 55.75 55.60 56.35 927,022 51,673,506 55.741 32.68 32.62 32.65 32.56 33.00 1,582,777 32.647 -0.62%
2014-09-11 0 56.15 56.10 56.20 55.90 56.55 1,038,349 58,379,114 56.223 32.89 32.86 32.92 32.74 33.12 1,772,854 32.929 -0.71%
2014-09-10 0 56.55 56.35 56.60 55.70 56.60 976,918 54,904,740 56.202 33.12 33.00 33.15 32.62 33.15 1,667,968 32.917 0.98%
2014-09-08 0 56.00 56.00 56.05 55.90 56.35 881,242 49,446,233 56.110 32.80 32.80 32.83 32.74 33.00 1,504,613 32.863 -0.18%
2014-09-05 0 56.10 56.10 56.35 56.05 57.50 2,142,051 120,561,697 56.283 32.86 32.86 33.00 32.83 33.68 3,657,290 32.965 -1.58%
2014-09-04 0 57.00 57.00 57.10 56.95 57.30 675,506 38,534,756 57.046 33.38 33.38 33.44 33.36 33.56 1,153,344 33.411 -0.35%
2014-09-03 0 57.20 57.10 57.25 56.45 57.40 951,003 54,374,017 57.175 33.50 33.44 33.53 33.06 33.62 1,623,721 33.487 0.53%
2014-09-02 0 56.90 56.80 56.95 56.50 57.10 628,834 35,788,287 56.912 33.33 33.27 33.36 33.09 33.44 1,073,657 33.333 0.44%
2014-09-01 0 56.65 56.60 56.65 55.70 57.00 534,237 30,237,884 56.600 33.18 33.15 33.18 32.62 33.38 912,144 33.150 1.25%
2014-08-29 0 55.95 55.90 56.20 55.80 56.20 2,126,874 119,134,449 56.014 32.77 32.74 32.92 32.68 32.92 3,631,377 32.807 -0.71%
2014-08-28 0 56.35 56.20 56.40 55.60 56.90 1,484,241 83,341,118 56.151 33.00 32.92 33.03 32.56 33.33 2,534,160 32.887 -0.97%
2014-08-27 0 56.90 56.60 56.95 56.25 57.20 1,114,484 63,352,595 56.845 33.33 33.15 33.36 32.95 33.50 1,902,845 33.294 0.89%
2014-08-26 0 56.40 56.45 56.50 56.40 57.35 872,042 49,432,385 56.686 33.03 33.06 33.09 33.03 33.59 1,488,905 33.200 -1.44%
2014-08-25 0 57.75 57.65 57.75 57.40 58.00 1,128,181 65,122,537 57.723 33.52 33.46 33.52 33.31 33.66 1,943,903 33.501 -0.17%
2014-08-22 0 57.85 57.80 57.85 57.60 58.80 1,759,399 102,148,144 58.059 33.57 33.55 33.57 33.43 34.13 3,031,518 33.695 -1.45%
2014-08-21 0 58.70 58.60 58.70 57.15 58.75 2,930,192 170,264,145 58.107 34.07 34.01 34.07 33.17 34.10 5,048,843 33.723 2.00%
2014-08-20 0 57.55 57.50 57.55 57.05 57.55 1,445,539 82,899,147 57.348 33.40 33.37 33.40 33.11 33.40 2,490,724 33.283 0.96%
2014-08-19 0 57.00 57.05 57.10 56.50 57.20 1,164,886 66,279,923 56.898 33.08 33.11 33.14 32.79 33.20 2,007,147 33.022 0.09%
2014-08-18 0 56.95 56.90 57.00 56.40 57.20 1,129,890 64,062,466 56.698 33.05 33.02 33.08 32.73 33.20 1,946,848 32.906 -0.52%
2014-08-15 0 57.25 57.05 57.30 56.50 57.30 1,244,250 70,883,767 56.969 33.23 33.11 33.26 32.79 33.26 2,143,895 33.063 0.17%
2014-08-14 0 57.15 57.05 57.15 56.35 57.20 1,264,547 71,922,885 56.876 33.17 33.11 33.17 32.70 33.20 2,178,867 33.009 1.87%
2014-08-13 0 56.10 56.05 56.15 55.95 56.70 835,496 46,999,454 56.253 32.56 32.53 32.59 32.47 32.91 1,439,594 32.648 -0.27%
2014-08-12 0 56.25 56.10 56.35 55.85 56.45 786,580 44,140,775 56.117 32.65 32.56 32.70 32.41 32.76 1,355,310 32.569 -0.09%
2014-08-11 0 56.30 56.25 56.40 55.65 56.75 941,798 53,028,896 56.306 32.67 32.65 32.73 32.30 32.94 1,622,757 32.678 1.26%
2014-08-08 0 55.60 55.60 55.65 55.20 55.65 890,526 49,370,403 55.440 32.27 32.27 32.30 32.04 32.30 1,534,413 32.175 0.36%
2014-08-07 0 55.40 55.30 55.40 54.30 55.75 832,671 46,057,317 55.313 32.15 32.09 32.15 31.51 32.36 1,434,727 32.102 0.54%
2014-08-06 0 55.10 55.15 55.20 54.75 55.35 771,646 42,519,648 55.103 31.98 32.01 32.04 31.78 32.12 1,329,578 31.980 0.09%
2014-08-05 0 55.05 55.00 55.10 54.35 55.15 933,556 51,211,781 54.857 31.95 31.92 31.98 31.54 32.01 1,608,556 31.837 1.01%
2014-08-04 0 54.50 54.45 54.65 54.45 54.80 530,920 28,983,631 54.591 31.63 31.60 31.72 31.60 31.80 914,797 31.683 -0.73%
2014-08-01 0 54.90 54.80 54.90 54.30 54.95 868,420 47,543,028 54.747 31.86 31.80 31.86 31.51 31.89 1,496,324 31.773 0.18%
2014-07-31 0 54.80 54.70 54.90 54.30 54.90 917,880 50,236,934 54.731 31.80 31.75 31.86 31.51 31.86 1,581,546 31.764 0.00%
2014-07-30 0 54.80 54.75 54.80 54.60 55.10 1,224,945 67,097,237 54.776 31.80 31.78 31.80 31.69 31.98 2,110,631 31.790 -0.45%
2014-07-29 0 55.05 55.10 55.20 53.95 55.20 2,001,585 108,940,040 54.427 31.95 31.98 32.04 31.31 32.04 3,448,814 31.588 2.04%
2014-07-28 0 53.95 53.95 54.00 53.90 54.50 1,754,947 95,030,607 54.150 31.31 31.31 31.34 31.28 31.63 3,023,847 31.427 -0.92%
2014-07-25 0 54.45 54.40 54.45 53.55 54.50 2,800,306 151,660,936 54.159 31.60 31.57 31.60 31.08 31.63 4,825,044 31.432 -1.71%
2014-07-24 0 55.40 55.30 55.40 54.35 55.50 1,352,418 74,496,976 55.084 32.15 32.09 32.15 31.54 32.21 2,330,273 31.969 1.65%
2014-07-23 0 54.50 54.40 54.50 54.25 54.50 508,280 27,631,316 54.362 31.63 31.57 31.63 31.49 31.63 875,788 31.550 0.55%
2014-07-22 0 54.20 54.20 54.45 54.20 54.90 1,153,873 62,935,210 54.543 31.46 31.46 31.60 31.46 31.86 1,988,171 31.655 -1.09%
2014-07-21 0 54.80 54.65 54.75 54.35 54.90 1,255,597 68,625,912 54.656 31.80 31.72 31.78 31.54 31.86 2,163,446 31.721 1.29%
2014-07-18 0 54.10 54.20 54.25 53.80 54.35 799,825 43,288,400 54.122 31.40 31.46 31.49 31.22 31.54 1,378,132 31.411 0.00%
2014-07-17 0 54.10 54.05 54.10 53.60 54.25 641,886 34,595,930 53.897 31.40 31.37 31.40 31.11 31.49 1,105,996 31.280 0.28%
2014-07-16 0 53.95 53.90 54.05 53.50 54.10 1,346,903 72,716,196 53.988 31.31 31.28 31.37 31.05 31.40 2,320,770 31.333 0.75%
2014-07-15 0 53.55 53.50 53.65 52.90 53.80 1,165,630 62,387,395 53.522 31.08 31.05 31.14 30.70 31.22 2,008,429 31.063 1.13%
2014-07-14 0 52.95 52.95 53.00 52.85 53.35 729,688 38,752,441 53.108 30.73 30.73 30.76 30.67 30.96 1,257,283 30.822 0.19%
2014-07-11 0 52.85 52.85 53.05 52.70 53.10 959,811 50,767,758 52.893 30.67 30.67 30.79 30.59 30.82 1,653,794 30.698 -0.28%
2014-07-10 0 53.00 52.95 53.05 52.70 53.20 826,377 43,742,417 52.933 30.76 30.73 30.79 30.59 30.88 1,423,882 30.721 0.95%
2014-07-09 0 52.50 52.50 52.70 52.50 53.45 1,653,648 87,263,387 52.770 30.47 30.47 30.59 30.47 31.02 2,849,304 30.626 -1.04%
2014-07-08 0 53.05 53.10 53.20 52.95 53.80 1,096,818 58,429,269 53.272 30.79 30.82 30.88 30.73 31.22 1,889,863 30.917 -0.84%
2014-07-07 0 53.50 53.45 53.50 53.30 53.70 814,430 43,564,654 53.491 31.05 31.02 31.05 30.93 31.17 1,403,297 31.045 -0.28%
2014-07-04 0 53.65 53.60 53.70 52.20 54.40 1,572,528 84,196,418 53.542 31.14 31.11 31.17 30.30 31.57 2,709,531 31.074 -0.92%
2014-07-03 0 54.15 54.10 54.15 54.05 54.75 799,845 43,458,630 54.334 31.43 31.40 31.43 31.37 31.78 1,378,166 31.534 0.00%
2014-07-02 0 54.15 54.10 54.35 53.90 54.45 1,548,949 84,082,503 54.284 31.43 31.40 31.54 31.28 31.60 2,668,904 31.505 1.31%
2014-06-30 0 53.45 53.25 53.65 53.15 53.80 1,373,880 73,524,382 53.516 31.02 30.90 31.14 30.85 31.22 2,367,253 31.059 0.00%
2014-06-27 0 53.45 53.45 53.50 52.90 53.70 1,070,662 57,233,838 53.456 31.02 31.02 31.05 30.70 31.17 1,844,795 31.024 0.38%
2014-06-26 0 53.25 53.20 53.25 53.05 53.45 937,294 49,915,135 53.255 30.90 30.88 30.90 30.79 31.02 1,614,997 30.907 1.04%
2014-06-25 0 52.70 52.60 52.85 52.50 53.20 975,635 51,571,705 52.860 30.59 30.53 30.67 30.47 30.88 1,681,060 30.678 0.38%
2014-06-24 0 52.50 52.55 52.65 52.15 52.80 978,866 51,288,936 52.396 30.47 30.50 30.56 30.27 30.64 1,686,627 30.409 0.67%
2014-06-23 0 52.15 52.10 52.30 52.00 53.05 1,158,842 60,743,528 52.417 30.27 30.24 30.35 30.18 30.79 1,996,733 30.421 -0.67%
2014-06-20 0 52.50 52.45 52.80 52.45 53.45 1,157,587 61,109,031 52.790 30.47 30.44 30.64 30.44 31.02 1,994,571 30.638 -0.94%
2014-06-19 0 53.00 52.95 53.05 52.90 53.35 834,520 44,321,088 53.110 30.76 30.73 30.79 30.70 30.96 1,437,913 30.823 -0.19%
2014-06-18 0 53.10 53.05 53.10 52.90 53.35 742,858 39,444,197 53.098 30.82 30.79 30.82 30.70 30.96 1,279,975 30.816 0.38%
2014-06-17 0 52.90 52.70 52.90 52.60 53.40 1,040,244 55,000,923 52.873 30.70 30.59 30.70 30.53 30.99 1,792,384 30.686 -0.66%
2014-06-16 0 53.25 53.25 53.35 52.80 53.50 835,736 44,495,807 53.241 30.90 30.90 30.96 30.64 31.05 1,440,008 30.900 0.28%
2014-06-13 0 53.10 52.95 53.20 52.60 53.15 689,390 36,539,346 53.002 30.82 30.73 30.88 30.53 30.85 1,187,848 30.761 1.14%
2014-06-12 0 52.50 52.40 52.50 52.10 53.05 1,457,393 76,305,489 52.358 30.47 30.41 30.47 30.24 30.79 2,511,149 30.387 -0.19%
2014-06-11 0 52.60 52.55 52.70 52.50 53.50 956,914 50,629,338 52.909 30.53 30.50 30.59 30.47 31.05 1,648,803 30.707 -1.03%
2014-06-10 0 53.15 53.10 53.15 53.00 53.35 1,352,752 71,918,970 53.165 30.85 30.82 30.85 30.76 30.96 2,330,848 30.855 0.09%
2014-06-09 0 53.10 53.05 53.10 52.95 53.40 903,423 48,010,636 53.143 30.82 30.79 30.82 30.73 30.99 1,556,635 30.843 0.38%
2014-06-06 0 52.90 52.85 53.00 52.85 53.50 995,193 52,961,266 53.217 30.70 30.67 30.76 30.67 31.05 1,714,759 30.886 -0.47%
2014-06-05 0 53.15 53.00 53.25 52.80 53.45 643,074 34,139,101 53.087 30.85 30.76 30.90 30.64 31.02 1,108,043 30.810 -0.56%
2014-06-04 0 53.45 53.20 53.45 52.85 53.45 1,426,020 75,984,646 53.284 31.02 30.88 31.02 30.67 31.02 2,457,092 30.925 1.14%
2014-06-03 0 52.85 52.85 52.90 52.55 53.50 2,115,426 112,062,690 52.974 30.67 30.67 30.70 30.50 31.05 3,644,967 30.744 -0.09%
2014-05-30 0 52.90 53.00 53.15 52.20 53.35 2,980,738 157,735,508 52.918 30.70 30.76 30.85 30.30 30.96 5,135,936 30.712 1.34%
2014-05-29 0 52.20 52.15 52.20 51.80 52.50 1,438,589 75,160,477 52.246 30.30 30.27 30.30 30.06 30.47 2,478,749 30.322 0.68%
2014-05-28 0 51.85 51.85 51.90 51.75 52.60 1,689,500 87,783,850 51.958 30.09 30.09 30.12 30.03 30.53 2,911,079 30.155 -0.19%
2014-05-27 0 51.95 51.95 52.00 51.85 52.75 1,108,201 57,843,030 52.195 30.15 30.15 30.18 30.09 30.61 1,909,477 30.293 -0.76%
2014-05-26 0 52.35 52.30 52.40 52.00 53.10 1,214,527 63,737,888 52.480 30.38 30.35 30.41 30.18 30.82 2,092,681 30.458 -0.95%
2014-05-23 0 52.85 52.85 52.95 52.30 52.95 1,132,395 59,584,454 52.618 30.67 30.67 30.73 30.35 30.73 1,951,164 30.538 0.67%
2014-05-22 0 52.50 52.30 52.35 51.90 52.50 1,609,864 84,249,562 52.333 30.47 30.35 30.38 30.12 30.47 2,773,863 30.373 0.86%
2014-05-21 0 52.05 51.90 52.20 51.50 52.25 1,277,223 66,466,757 52.040 30.21 30.12 30.30 29.89 30.32 2,200,708 30.202 0.97%
2014-05-20 0 51.55 51.50 51.55 51.50 52.20 1,132,487 58,532,301 51.685 29.92 29.89 29.92 29.89 30.30 1,951,322 29.996 -0.85%
2014-05-19 0 53.35 53.30 53.45 52.80 53.45 1,725,280 91,989,258 53.318 30.17 30.15 30.23 29.86 30.23 3,050,493 30.156 0.09%
2014-05-16 0 53.30 53.20 53.40 52.85 53.40 1,341,500 71,301,400 53.151 30.15 30.09 30.20 29.89 30.20 2,371,926 30.061 -0.19%
2014-05-15 0 53.40 53.20 53.40 52.85 53.45 927,912 49,368,271 53.204 30.20 30.09 30.20 29.89 30.23 1,640,655 30.091 0.38%
2014-05-14 0 53.20 53.15 53.20 52.70 53.20 1,234,804 65,400,728 52.964 30.09 30.06 30.09 29.81 30.09 2,183,275 29.955 0.85%
2014-05-13 0 52.75 52.70 52.75 52.30 53.20 1,165,162 61,312,987 52.622 29.83 29.81 29.83 29.58 30.09 2,060,140 29.762 -0.38%
2014-05-12 0 52.95 52.80 52.95 52.10 53.25 3,576,401 188,621,079 52.740 29.95 29.86 29.95 29.47 30.12 6,323,487 29.829 1.92%
2014-05-09 0 51.95 51.95 52.10 51.15 52.05 3,401,719 175,325,149 51.540 29.38 29.38 29.47 28.93 29.44 6,014,629 29.150 2.77%
2014-05-08 0 50.55 50.55 50.65 49.95 50.90 1,677,564 84,465,871 50.350 28.59 28.59 28.65 28.25 28.79 2,966,125 28.477 -0.10%
2014-05-07 0 50.60 50.50 50.60 50.50 51.10 716,631 36,355,527 50.731 28.62 28.56 28.62 28.56 28.90 1,267,086 28.692 -0.30%
2014-05-05 0 50.75 50.75 50.80 50.65 51.00 426,300 21,665,728 50.823 28.70 28.70 28.73 28.65 28.84 753,747 28.744 -0.10%
2014-05-02 0 50.80 50.80 50.85 50.60 51.15 1,103,708 56,197,783 50.917 28.73 28.73 28.76 28.62 28.93 1,951,482 28.797 0.40%
2014-04-30 0 50.60 50.60 50.65 50.45 51.00 1,064,139 53,878,703 50.631 28.62 28.62 28.65 28.53 28.84 1,881,520 28.636 -0.39%
2014-04-29 0 50.80 50.70 50.80 50.60 51.40 1,633,820 82,956,624 50.775 28.73 28.67 28.73 28.62 29.07 2,888,781 28.717 0.30%
2014-04-28 0 50.65 50.55 50.65 50.10 51.05 1,829,488 92,556,032 50.591 28.65 28.59 28.65 28.34 28.87 3,234,744 28.613 0.40%
2014-04-25 0 50.45 50.35 50.45 50.30 51.45 1,376,876 69,897,682 50.765 28.53 28.48 28.53 28.45 29.10 2,434,474 28.712 -1.18%
2014-04-24 0 51.05 51.00 51.05 50.80 51.40 1,205,265 61,482,004 51.011 28.87 28.84 28.87 28.73 29.07 2,131,047 28.851 -0.97%
2014-04-23 0 51.55 51.40 51.65 51.35 51.75 1,789,326 92,306,216 51.587 29.16 29.07 29.21 29.04 29.27 3,163,733 29.176 -0.19%
2014-04-22 0 51.65 51.50 51.65 51.00 51.80 2,767,836 142,603,914 51.522 29.21 29.13 29.21 28.84 29.30 4,893,851 29.139 1.08%
2014-04-17 0 51.10 51.05 51.10 50.85 51.35 822,200 41,975,683 51.053 28.90 28.87 28.90 28.76 29.04 1,453,744 28.874 0.10%
2014-04-16 0 51.05 51.05 51.10 50.80 51.45 2,540,542 129,719,748 51.060 28.87 28.87 28.90 28.73 29.10 4,491,969 28.878 0.39%
2014-04-15 0 50.85 50.85 50.95 50.65 51.45 909,111 46,361,621 50.997 28.76 28.76 28.82 28.65 29.10 1,607,412 28.842 -1.07%
2014-04-14 0 51.40 51.35 51.40 51.15 51.40 982,353 50,470,440 51.377 29.07 29.04 29.07 28.93 29.07 1,736,913 29.058 0.29%
2014-04-11 0 51.25 51.20 51.25 50.85 51.45 1,148,911 58,844,517 51.218 28.99 28.96 28.99 28.76 29.10 2,031,406 28.967 0.20%
2014-04-10 0 51.15 51.15 51.35 50.75 51.45 1,990,480 101,388,176 50.937 28.93 28.93 29.04 28.70 29.10 3,519,397 28.808 1.29%
2014-04-09 0 50.50 50.35 50.55 50.35 50.90 1,808,695 91,307,676 50.483 28.56 28.48 28.59 28.48 28.79 3,197,980 28.552 0.40%
2014-04-08 0 50.30 50.20 50.35 49.90 51.25 1,959,009 99,081,310 50.577 28.45 28.39 28.48 28.22 28.99 3,463,752 28.605 -1.28%
2014-04-07 0 50.95 50.90 51.00 50.90 51.75 1,420,387 73,117,719 51.477 28.82 28.79 28.84 28.79 29.27 2,511,407 29.114 -0.88%
2014-04-04 0 51.40 51.35 51.50 51.00 51.85 1,136,097 58,490,144 51.483 29.07 29.04 29.13 28.84 29.33 2,008,750 29.118 1.08%
2014-04-03 0 50.85 50.85 50.95 50.50 51.00 922,070 46,913,888 50.879 28.76 28.76 28.82 28.56 28.84 1,630,325 28.776 0.89%
2014-04-02 0 50.40 50.35 50.40 50.05 50.50 1,314,481 66,147,330 50.322 28.50 28.48 28.50 28.31 28.56 2,324,153 28.461 0.30%
2014-04-01 0 50.25 50.20 50.35 49.80 50.40 1,018,212 51,158,515 50.243 28.42 28.39 28.48 28.17 28.50 1,800,315 28.416 1.52%
2014-03-31 0 49.50 49.50 49.70 49.45 50.40 1,042,406 51,835,127 49.726 28.00 28.00 28.11 27.97 28.50 1,843,093 28.124 -1.00%
2014-03-28 0 50.00 50.10 50.15 49.65 50.30 787,303 39,411,952 50.059 28.28 28.34 28.36 28.08 28.45 1,392,042 28.312 0.10%
2014-03-27 0 49.95 49.75 50.00 49.45 50.50 913,539 45,563,159 49.875 28.25 28.14 28.28 27.97 28.56 1,615,242 28.208 0.30%
2014-03-26 0 49.80 49.65 49.90 49.25 50.45 1,266,055 63,151,613 49.881 28.17 28.08 28.22 27.85 28.53 2,238,530 28.211 1.12%
2014-03-25 0 49.25 49.15 49.30 48.65 49.50 766,104 37,539,184 49.000 27.85 27.80 27.88 27.52 28.00 1,354,560 27.713 1.03%
2014-03-24 0 48.75 48.50 48.75 48.40 49.45 939,572 45,821,445 48.768 27.57 27.43 27.57 27.37 27.97 1,661,271 27.582 0.31%
2014-03-21 0 48.60 48.85 48.90 48.45 49.35 1,461,790 71,380,110 48.831 27.49 27.63 27.66 27.40 27.91 2,584,612 27.617 -1.02%
2014-03-20 0 49.10 49.00 49.20 49.00 49.70 825,269 40,771,093 49.403 27.77 27.71 27.83 27.71 28.11 1,459,170 27.941 -1.21%
2014-03-19 0 49.70 49.60 49.75 49.30 50.15 1,163,585 57,755,119 49.635 28.11 28.05 28.14 27.88 28.36 2,057,352 28.073 0.00%
2014-03-18 0 49.70 49.60 49.70 48.45 50.00 1,508,422 74,775,732 49.572 28.11 28.05 28.11 27.40 28.28 2,667,063 28.037 2.37%
2014-03-17 0 48.55 48.50 48.55 47.75 49.05 992,000 48,065,813 48.453 27.46 27.43 27.46 27.01 27.74 1,753,970 27.404 2.00%
2014-03-14 0 47.60 47.60 47.85 47.40 48.25 2,010,945 96,108,453 47.793 26.92 26.92 27.06 26.81 27.29 3,555,581 27.030 -1.14%
2014-03-13 0 48.15 48.10 48.30 48.05 48.55 657,851 31,744,496 48.255 27.23 27.20 27.32 27.18 27.46 1,163,156 27.292 -0.21%
2014-03-12 0 48.25 48.20 48.25 48.00 49.30 1,664,370 80,374,051 48.291 27.29 27.26 27.29 27.15 27.88 2,942,797 27.312 -1.63%
2014-03-11 0 49.05 48.90 49.10 48.70 49.40 757,001 37,106,503 49.018 27.74 27.66 27.77 27.54 27.94 1,338,464 27.723 0.31%
2014-03-10 0 48.90 48.85 48.90 48.80 49.40 792,750 38,793,210 48.935 27.66 27.63 27.66 27.60 27.94 1,401,673 27.676 -0.31%
2014-03-07 0 49.05 49.00 49.40 49.00 50.20 1,127,402 55,695,842 49.402 27.74 27.71 27.94 27.71 28.39 1,993,376 27.940 -1.60%
2014-03-06 0 49.85 49.80 50.00 49.45 50.30 720,200 35,915,244 49.868 28.19 28.17 28.28 27.97 28.45 1,273,396 28.204 0.10%
2014-03-05 0 49.80 49.65 49.85 49.45 50.20 729,486 36,300,690 49.762 28.17 28.08 28.19 27.97 28.39 1,289,815 28.144 0.00%
2014-03-04 0 49.80 49.75 50.00 49.60 50.40 607,500 30,304,132 49.883 28.17 28.14 28.28 28.05 28.50 1,074,130 28.213 0.20%
2014-03-03 0 49.70 49.70 49.90 49.50 50.80 1,411,168 70,500,515 49.959 28.11 28.11 28.22 28.00 28.73 2,495,107 28.256 -1.78%
2014-02-28 0 50.60 50.65 50.80 49.80 50.80 1,679,273 84,779,071 50.486 28.62 28.65 28.73 28.17 28.73 2,969,147 28.553 -0.39%
2014-02-27 0 50.80 50.55 50.80 49.65 50.90 2,792,718 140,572,784 50.335 28.73 28.59 28.73 28.08 28.79 4,937,845 28.468 2.42%
2014-02-26 0 49.60 49.50 49.65 48.05 50.30 3,251,022 161,136,284 49.565 28.05 28.00 28.08 27.18 28.45 5,748,179 28.033 2.80%
2014-02-25 0 48.25 48.15 48.25 46.70 48.50 2,647,853 126,936,763 47.940 27.29 27.23 27.29 26.41 27.43 4,681,707 27.113 3.21%
2014-02-24 0 46.75 46.70 47.00 46.35 47.35 646,855 30,206,439 46.697 26.44 26.41 26.58 26.21 26.78 1,143,714 26.411 -0.53%
2014-02-21 0 47.00 46.85 47.05 46.60 47.20 763,500 35,715,605 46.779 26.58 26.50 26.61 26.36 26.70 1,349,955 26.457 0.64%
2014-02-20 0 46.70 46.55 46.70 46.30 47.15 869,111 40,479,324 46.576 26.41 26.33 26.41 26.19 26.67 1,536,688 26.342 -0.74%
2014-02-19 0 47.05 46.90 46.95 46.65 47.50 1,060,049 49,852,290 47.028 26.61 26.53 26.55 26.38 26.86 1,874,288 26.598 -0.63%
2014-02-18 0 47.35 47.30 47.45 46.60 47.45 708,734 33,379,356 47.097 26.78 26.75 26.84 26.36 26.84 1,253,123 26.637 1.61%
2014-02-17 0 46.60 46.55 46.60 46.50 46.90 396,312 18,476,157 46.620 26.36 26.33 26.36 26.30 26.53 700,725 26.367 -0.43%
2014-02-14 0 46.80 46.65 46.85 46.30 46.90 897,932 41,792,011 46.543 26.47 26.38 26.50 26.19 26.53 1,587,647 26.323 1.08%
2014-02-13 0 46.30 46.35 46.45 46.25 47.65 1,843,516 86,013,950 46.658 26.19 26.21 26.27 26.16 26.95 3,259,547 26.388 -0.86%
2014-02-12 0 46.70 46.60 46.85 46.40 47.70 2,659,159 124,277,395 46.736 26.41 26.36 26.50 26.24 26.98 4,701,698 26.432 -2.40%
2014-02-11 0 47.85 47.85 47.90 46.30 47.90 1,509,223 71,492,551 47.370 27.06 27.06 27.09 26.19 27.09 2,668,479 26.791 3.35%
2014-02-10 0 46.30 46.25 46.50 46.10 46.90 802,059 37,213,587 46.398 26.19 26.16 26.30 26.07 26.53 1,418,132 26.241 -0.22%
2014-02-07 0 46.40 46.15 46.40 46.00 46.70 1,214,622 56,206,591 46.275 26.24 26.10 26.24 26.02 26.41 2,147,591 26.172 0.87%
2014-02-06 0 46.00 46.00 46.15 45.25 46.80 992,631 45,508,945 45.847 26.02 26.02 26.10 25.59 26.47 1,755,085 25.930 1.77%
2014-02-05 0 45.20 45.15 45.20 45.15 46.15 2,284,024 104,535,234 45.768 25.56 25.54 25.56 25.54 26.10 4,038,416 25.885 -0.88%
2014-02-04 0 45.60 45.55 45.70 45.50 47.40 2,642,313 121,452,151 45.964 25.79 25.76 25.85 25.73 26.81 4,671,912 25.996 -0.11%
2014-01-30 0 45.65 45.65 45.70 45.10 46.10 1,315,440 59,885,462 45.525 25.82 25.82 25.85 25.51 26.07 2,325,849 25.748 -1.30%
2014-01-29 0 46.25 46.25 46.30 46.20 46.60 1,390,018 64,429,223 46.351 26.16 26.16 26.19 26.13 26.36 2,457,711 26.215 0.43%
2014-01-28 0 46.05 46.05 46.30 46.05 46.70 1,386,700 64,043,075 46.184 26.04 26.04 26.19 26.04 26.41 2,451,844 26.120 -0.97%
2014-01-27 0 46.50 46.35 46.50 46.30 46.95 2,130,249 99,318,874 46.623 26.30 26.21 26.30 26.19 26.55 3,766,524 26.369 -1.38%
2014-01-24 0 47.15 47.00 47.15 46.90 47.95 1,656,040 78,189,909 47.215 26.67 26.58 26.67 26.53 27.12 2,928,068 26.704 -0.84%
2014-01-23 0 47.55 47.45 47.55 46.40 47.75 2,488,032 117,281,715 47.138 26.89 26.84 26.89 26.24 27.01 4,399,126 26.660 0.85%
2014-01-22 0 47.15 47.00 47.20 46.05 47.20 1,727,617 80,908,178 46.832 26.67 26.58 26.70 26.04 26.70 3,054,625 26.487 1.18%
2014-01-21 0 46.60 46.40 46.60 46.40 47.25 1,513,034 70,598,175 46.660 26.36 26.24 26.36 26.24 26.72 2,675,217 26.390 0.22%
2014-01-20 0 46.50 46.50 46.70 46.40 46.80 1,255,085 58,472,452 46.588 26.30 26.30 26.41 26.24 26.47 2,219,134 26.349 -0.32%
2014-01-17 0 46.65 46.60 46.85 46.60 47.00 2,428,659 113,848,518 46.877 26.38 26.36 26.50 26.36 26.58 4,294,147 26.512 -0.74%
2014-01-16 0 47.00 47.00 47.20 46.60 47.40 1,333,741 62,648,524 46.972 26.58 26.58 26.70 26.36 26.81 2,358,207 26.566 0.32%
2014-01-15 0 46.85 46.80 46.95 46.80 47.40 1,658,332 77,841,841 46.940 26.50 26.47 26.55 26.47 26.81 2,932,121 26.548 -0.53%
2014-01-14 0 47.10 46.95 47.20 46.85 47.20 1,548,624 72,735,190 46.968 26.64 26.55 26.70 26.50 26.70 2,738,145 26.564 -0.21%
2014-01-13 0 47.20 47.10 47.20 46.85 47.30 1,749,446 82,402,364 47.102 26.70 26.64 26.70 26.50 26.75 3,093,221 26.640 1.72%
2014-01-10 0 46.40 46.20 46.45 46.00 46.85 1,816,650 84,194,811 46.346 26.24 26.13 26.27 26.02 26.50 3,212,045 26.212 0.54%
2014-01-09 0 46.15 46.00 46.20 45.85 47.00 1,950,300 90,429,906 46.367 26.10 26.02 26.13 25.93 26.58 3,448,354 26.224 -1.18%
2014-01-08 0 46.70 46.65 46.70 46.55 47.80 3,143,213 147,515,302 46.931 26.41 26.38 26.41 26.33 27.03 5,557,561 26.543 -1.48%
2014-01-07 0 47.40 47.35 47.40 47.35 49.00 2,585,091 124,354,432 48.104 26.81 26.78 26.81 26.78 27.71 4,570,737 27.207 -1.25%
2014-01-06 0 48.00 48.00 48.05 48.00 49.30 1,121,906 54,220,549 48.329 27.15 27.15 27.18 27.15 27.88 1,983,658 27.334 -1.64%
2014-01-03 0 48.80 48.75 48.80 48.75 49.30 1,123,820 55,148,981 49.073 27.60 27.57 27.60 27.57 27.88 1,987,042 27.754 0.00%
2014-01-02 0 48.80 48.75 48.80 48.65 49.25 608,000 29,723,025 48.887 27.60 27.57 27.60 27.52 27.85 1,075,014 27.649 -0.31%
2013-12-31 0 48.95 48.90 49.10 48.55 49.10 620,000 30,289,429 48.854 27.68 27.66 27.77 27.46 27.77 1,096,231 27.631 0.41%
2013-12-30 0 48.75 48.70 48.80 48.55 49.20 615,492 30,029,485 48.789 27.57 27.54 27.60 27.46 27.83 1,088,260 27.594 -0.91%
2013-12-27 0 49.20 49.10 49.25 48.85 49.45 680,259 33,472,908 49.206 27.83 27.77 27.85 27.63 27.97 1,202,776 27.830 0.20%
2013-12-24 0 49.10 49.05 49.20 48.60 49.30 502,475 24,660,316 49.078 27.77 27.74 27.83 27.49 27.88 888,433 27.757 1.13%
2013-12-23 0 48.55 48.40 48.55 48.40 49.05 1,258,558 61,320,306 48.723 27.46 27.37 27.46 27.37 27.74 2,225,275 27.556 0.00%
2013-12-20 0 48.55 48.45 48.55 47.90 48.70 1,303,796 63,061,629 48.368 27.46 27.40 27.46 27.09 27.54 2,305,261 27.356 1.36%
2013-12-19 0 47.90 47.90 48.05 47.80 49.15 2,235,644 108,139,440 48.371 27.09 27.09 27.18 27.03 27.80 3,952,875 27.357 -1.03%
2013-12-18 0 48.40 48.30 48.60 48.30 49.35 1,967,137 95,759,544 48.680 27.37 27.32 27.49 27.32 27.91 3,478,124 27.532 -0.72%
2013-12-17 0 48.75 48.55 48.80 48.50 50.05 1,945,010 95,233,802 48.963 27.57 27.46 27.60 27.43 28.31 3,439,000 27.692 -1.12%
2013-12-16 0 49.30 49.25 49.40 49.30 50.05 1,046,500 51,932,300 49.625 27.88 27.85 27.94 27.88 28.31 1,850,332 28.066 -0.60%
2013-12-13 0 49.60 49.55 49.80 49.55 50.65 1,312,208 65,563,780 49.964 28.05 28.02 28.17 28.02 28.65 2,320,134 28.259 -1.39%
2013-12-12 0 50.30 50.40 50.45 49.60 50.70 1,478,643 74,399,270 50.316 28.45 28.50 28.53 28.05 28.67 2,614,410 28.457 1.41%
2013-12-11 0 49.60 49.65 49.75 49.60 50.60 1,543,062 76,945,744 49.866 28.05 28.08 28.14 28.05 28.62 2,728,310 28.203 -0.80%
2013-12-10 0 50.00 50.00 50.20 50.00 50.85 2,281,402 114,447,440 50.165 28.28 28.28 28.39 28.28 28.76 4,033,780 28.372 -1.77%
2013-12-09 0 50.90 50.95 51.05 50.75 51.30 927,450 47,194,837 50.887 28.79 28.82 28.87 28.70 29.01 1,639,838 28.780 -0.10%
2013-12-06 0 50.95 50.95 51.05 50.95 51.45 792,513 40,492,704 51.094 28.82 28.82 28.87 28.82 29.10 1,401,254 28.897 -0.10%
2013-12-05 0 51.00 51.00 51.25 51.00 51.35 1,093,528 55,901,818 51.121 28.84 28.84 28.99 28.84 29.04 1,933,483 28.912 -0.39%
2013-12-04 0 51.20 51.25 51.30 50.90 51.40 1,232,499 63,044,568 51.152 28.96 28.99 29.01 28.79 29.07 2,179,199 28.930 0.39%
2013-12-03 0 51.00 50.80 51.05 50.80 51.80 1,581,770 80,628,146 50.973 28.84 28.73 28.87 28.73 29.30 2,796,751 28.829 -1.16%
2013-12-02 0 51.60 51.60 51.75 50.90 51.90 1,237,234 63,632,280 51.431 29.18 29.18 29.27 28.79 29.35 2,187,571 29.088 0.88%
2013-11-29 0 51.15 50.95 51.00 50.95 51.65 1,182,119 60,639,706 51.297 28.93 28.82 28.84 28.82 29.21 2,090,122 29.013 0.29%
2013-11-28 0 51.00 51.00 51.25 51.00 51.70 1,278,276 65,498,752 51.240 28.84 28.84 28.99 28.84 29.24 2,260,138 28.980 -1.45%
2013-11-27 0 51.75 51.50 51.80 51.35 51.95 926,564 47,852,754 51.645 29.27 29.13 29.30 29.04 29.38 1,638,271 29.209 -0.10%
2013-11-26 0 51.80 51.40 51.75 51.35 52.00 1,866,219 96,412,025 51.662 29.30 29.07 29.27 29.04 29.41 3,299,689 29.219 1.07%
2013-11-25 0 51.25 51.15 51.20 51.10 51.80 707,595 36,371,120 51.401 28.99 28.93 28.96 28.90 29.30 1,251,109 29.071 0.29%
2013-11-22 0 51.10 51.05 51.25 51.05 52.00 1,231,522 63,270,547 51.376 28.90 28.87 28.99 28.87 29.41 2,177,472 29.057 -1.45%
2013-11-21 0 51.85 51.60 51.80 50.50 51.90 1,638,867 84,042,788 51.281 29.33 29.18 29.30 28.56 29.35 2,897,705 29.003 2.67%
2013-11-20 0 50.50 50.50 50.65 50.50 50.80 3,552,669 179,702,262 50.582 28.56 28.56 28.65 28.56 28.73 6,281,526 28.608 0.00%
2013-11-19 0 50.50 50.50 50.55 50.45 52.40 4,248,158 216,596,998 50.986 28.56 28.56 28.59 28.53 29.64 7,511,230 28.836 -2.98%
2013-11-18 0 52.05 52.00 52.05 52.00 53.00 1,351,615 70,533,830 52.185 29.44 29.41 29.44 29.41 29.98 2,389,810 29.514 0.10%
2013-11-15 0 52.00 52.00 52.05 51.25 52.05 1,265,819 65,403,552 51.669 29.41 29.41 29.44 28.99 29.44 2,238,113 29.223 1.86%
2013-11-14 0 51.05 51.15 51.20 51.00 52.20 1,959,854 100,484,785 51.272 28.87 28.93 28.96 28.84 29.52 3,465,246 28.998 -1.07%
2013-11-13 0 51.60 51.55 51.75 51.55 52.65 1,570,456 81,383,976 51.822 29.18 29.16 29.27 29.16 29.78 2,776,746 29.309 -1.34%
2013-11-12 0 52.30 52.30 52.35 52.05 53.65 1,241,050 65,129,182 52.479 29.58 29.58 29.61 29.44 30.34 2,194,319 29.681 -0.10%
2013-11-11 0 52.35 52.30 52.35 52.00 52.50 906,799 47,281,417 52.141 29.61 29.58 29.61 29.41 29.69 1,603,324 29.490 0.10%
2013-11-08 0 52.30 52.20 52.40 52.20 53.15 1,538,302 80,817,335 52.537 29.58 29.52 29.64 29.52 30.06 2,719,894 29.713 -0.95%
2013-11-07 0 52.80 52.65 52.85 52.55 53.50 1,385,624 73,333,693 52.925 29.86 29.78 29.89 29.72 30.26 2,449,942 29.933 -0.85%
2013-11-06 0 53.25 53.10 53.20 53.10 53.80 1,216,000 64,939,105 53.404 30.12 30.03 30.09 30.03 30.43 2,150,027 30.204 -0.75%
2013-11-05 0 53.65 53.50 53.65 53.35 53.90 1,208,792 64,879,452 53.673 30.34 30.26 30.34 30.17 30.48 2,137,283 30.356 0.28%
2013-11-04 0 53.50 53.45 53.55 53.30 53.75 773,070 41,367,178 53.510 30.26 30.23 30.29 30.15 30.40 1,366,876 30.264 0.47%
2013-11-01 0 53.25 53.25 53.40 53.10 54.00 715,089 38,163,791 53.369 30.12 30.12 30.20 30.03 30.54 1,264,359 30.184 -1.30%
2013-10-31 0 53.95 53.85 54.20 53.65 54.40 1,665,959 89,996,949 54.021 30.51 30.46 30.65 30.34 30.77 2,945,606 30.553 -0.83%
2013-10-30 0 54.40 54.20 54.45 53.05 54.45 1,792,370 96,386,287 53.776 30.77 30.65 30.80 30.00 30.80 3,169,115 30.414 2.64%
2013-10-29 0 53.00 52.90 53.00 52.85 53.15 1,192,604 63,189,470 52.984 29.98 29.92 29.98 29.89 30.06 2,108,660 29.967 0.28%
2013-10-28 0 52.85 52.85 52.90 52.75 53.10 479,262 25,357,135 52.909 29.89 29.89 29.92 29.83 30.03 847,390 29.924 -0.56%
2013-10-25 0 53.15 53.00 53.20 53.00 53.80 790,280 42,104,407 53.278 30.06 29.98 30.09 29.98 30.43 1,397,306 30.133 -0.19%
2013-10-24 0 53.25 53.20 53.45 53.20 53.90 1,051,780 56,372,268 53.597 30.12 30.09 30.23 30.09 30.48 1,859,668 30.313 -0.47%
2013-10-23 0 53.50 53.45 53.85 53.45 54.45 1,498,380 80,549,225 53.758 30.26 30.23 30.46 30.23 30.80 2,649,307 30.404 -1.20%
2013-10-22 0 54.15 54.00 54.20 53.75 54.50 1,221,752 65,958,037 53.986 30.63 30.54 30.65 30.40 30.82 2,160,197 30.533 0.65%
2013-10-21 0 53.80 53.80 53.85 53.70 54.35 1,237,213 66,712,865 53.922 30.43 30.43 30.46 30.37 30.74 2,187,534 30.497 -1.01%
2013-10-18 0 54.35 54.15 54.40 54.10 54.50 556,170 30,189,653 54.281 30.74 30.63 30.77 30.60 30.82 983,372 30.700 -0.28%
2013-10-17 0 54.50 54.50 54.55 54.20 54.75 1,302,408 70,932,248 54.462 30.82 30.82 30.85 30.65 30.97 2,302,807 30.803 0.46%
2013-10-16 0 54.25 54.20 54.45 54.05 54.90 1,102,954 60,094,730 54.485 30.68 30.65 30.80 30.57 31.05 1,950,149 30.815 -0.82%
2013-10-15 0 54.70 54.65 54.70 54.10 54.75 868,172 47,335,272 54.523 30.94 30.91 30.94 30.60 30.97 1,535,028 30.837 1.30%
2013-10-11 0 54.00 54.00 54.10 53.70 54.10 2,010,504 108,491,067 53.962 30.54 30.54 30.60 30.37 30.60 3,554,801 30.520 1.12%
2013-10-10 0 53.40 53.40 53.60 53.30 54.45 1,690,287 90,507,274 53.546 30.20 30.20 30.31 30.15 30.80 2,988,621 30.284 -1.20%
2013-10-09 0 54.05 53.95 54.25 53.80 54.45 1,093,232 59,179,921 54.133 30.57 30.51 30.68 30.43 30.80 1,932,959 30.616 -0.09%
2013-10-08 0 54.10 54.05 54.10 53.65 54.40 844,674 45,684,550 54.085 30.60 30.57 30.60 30.34 30.77 1,493,480 30.589 0.56%
2013-10-07 0 53.80 53.80 53.85 53.55 54.00 1,837,015 98,758,227 53.760 30.43 30.43 30.46 30.29 30.54 3,248,053 30.405 -0.92%
2013-10-04 0 54.30 54.20 54.30 53.85 54.80 1,451,752 78,712,481 54.219 30.71 30.65 30.71 30.46 30.99 2,566,864 30.665 -1.09%
2013-10-03 0 54.90 54.70 54.95 54.35 55.20 1,391,595 76,278,374 54.814 31.05 30.94 31.08 30.74 31.22 2,460,499 31.001 0.00%
2013-10-02 0 54.90 54.85 54.90 53.40 55.00 2,195,838 120,087,872 54.689 31.05 31.02 31.05 30.20 31.11 3,882,493 30.931 2.14%
2013-09-30 0 53.75 53.40 53.80 53.35 54.15 2,335,696 125,483,776 53.724 30.40 30.20 30.43 30.17 30.63 4,129,778 30.385 0.28%
2013-09-27 0 53.60 53.55 53.80 53.55 54.20 802,450 43,175,382 53.804 30.31 30.29 30.43 30.29 30.65 1,418,824 30.430 -0.46%
2013-09-26 0 53.85 53.85 54.15 53.50 54.20 755,650 40,701,007 53.862 30.46 30.46 30.63 30.26 30.65 1,336,076 30.463 -0.46%
2013-09-25 0 54.10 53.90 54.10 53.90 54.90 956,500 51,891,901 54.252 30.60 30.48 30.60 30.48 31.05 1,691,202 30.683 -0.28%
2013-09-24 0 54.25 54.05 54.20 53.70 54.75 779,504 42,209,741 54.149 30.68 30.57 30.65 30.37 30.97 1,378,252 30.626 -0.64%
2013-09-23 0 54.60 54.55 54.65 54.25 55.50 650,005 35,587,422 54.749 30.88 30.85 30.91 30.68 31.39 1,149,283 30.965 0.28%
2013-09-19 0 54.45 54.45 54.70 54.15 55.50 3,203,393 175,113,160 54.665 30.80 30.80 30.94 30.63 31.39 5,663,966 30.917 0.18%
2013-09-18 0 54.35 54.25 54.35 53.80 54.60 1,078,838 58,565,366 54.286 30.74 30.68 30.74 30.43 30.88 1,907,509 30.703 0.65%
2013-09-17 0 54.00 54.00 54.10 53.80 54.30 1,435,121 77,602,648 54.074 30.54 30.54 30.60 30.43 30.71 2,537,458 30.583 0.09%
2013-09-16 0 53.95 53.90 54.00 53.00 54.00 1,502,835 80,419,105 53.512 30.51 30.48 30.54 29.98 30.54 2,657,184 30.265 2.66%
2013-09-13 0 52.55 52.50 52.55 52.50 53.15 886,092 46,782,034 52.796 29.72 29.69 29.72 29.69 30.06 1,566,712 29.860 -1.13%
2013-09-12 0 53.15 53.20 53.30 52.50 53.50 1,942,787 103,415,517 53.230 30.06 30.09 30.15 29.69 30.26 3,435,070 30.106 1.24%
2013-09-11 0 52.50 52.30 52.50 52.10 52.50 1,691,773 88,563,783 52.350 29.69 29.58 29.69 29.47 29.69 2,991,248 29.608 0.48%
2013-09-10 0 52.25 52.10 52.40 52.10 52.60 1,017,505 53,153,645 52.239 29.55 29.47 29.64 29.47 29.75 1,799,065 29.545 -0.29%
2013-09-09 0 52.40 52.35 52.40 52.20 52.90 979,280 51,286,857 52.372 29.64 29.61 29.64 29.52 29.92 1,731,479 29.620 0.38%
2013-09-06 0 52.20 52.05 52.25 52.00 52.55 3,009,447 157,186,293 52.231 29.52 29.44 29.55 29.41 29.72 5,321,047 29.540 -1.14%
2013-09-05 0 52.80 52.70 52.80 52.70 53.45 1,780,376 94,237,409 52.931 29.86 29.81 29.86 29.81 30.23 3,147,909 29.937 -1.22%
2013-09-04 0 53.45 53.45 53.55 52.85 53.65 1,681,172 89,630,248 53.314 30.23 30.23 30.29 29.89 30.34 2,972,505 30.153 0.94%
2013-09-03 0 52.95 52.95 53.00 52.75 53.40 772,415 40,960,166 53.029 29.95 29.95 29.98 29.83 30.20 1,365,718 29.992 -0.19%
2013-09-02 0 53.05 52.95 53.05 52.25 53.35 1,117,179 59,003,220 52.814 30.00 29.95 30.00 29.55 30.17 1,975,300 29.871 1.24%
2013-08-30 0 52.40 52.35 52.45 51.80 52.45 1,495,205 78,089,910 52.227 29.64 29.61 29.66 29.30 29.66 2,643,694 29.538 0.96%
2013-08-29 0 51.90 51.75 51.80 51.75 52.10 875,867 45,450,359 51.892 29.35 29.27 29.30 29.27 29.47 1,548,633 29.349 0.00%
2013-08-28 0 51.90 51.90 52.00 51.60 52.10 1,359,462 70,561,282 51.904 29.35 29.35 29.41 29.18 29.47 2,403,685 29.355 -0.29%
2013-08-27 0 52.05 52.00 52.05 51.70 52.25 1,736,802 90,239,775 51.957 29.44 29.41 29.44 29.24 29.55 3,070,865 29.386 0.10%
2013-08-26 0 52.50 52.35 52.55 52.00 52.55 1,289,929 67,382,152 52.237 29.41 29.33 29.44 29.13 29.44 2,302,672 29.263 0.86%
2013-08-23 0 52.05 52.00 52.05 52.00 52.50 2,035,459 105,969,111 52.062 29.16 29.13 29.16 29.13 29.41 3,633,530 29.164 0.10%
2013-08-22 0 52.00 52.00 52.15 51.90 52.25 2,273,093 118,242,656 52.018 29.13 29.13 29.21 29.07 29.27 4,057,734 29.140 -0.38%
2013-08-21 0 52.20 52.15 52.30 52.10 52.60 1,512,000 79,028,681 52.268 29.24 29.21 29.30 29.19 29.47 2,699,095 29.280 0.00%
2013-08-20 0 52.20 52.20 52.35 52.15 53.10 2,053,582 107,855,879 52.521 29.24 29.24 29.33 29.21 29.75 3,665,881 29.422 -1.69%
2013-08-19 0 53.10 52.85 52.90 52.85 53.25 1,757,254 93,228,414 53.053 29.75 29.61 29.63 29.61 29.83 3,136,902 29.720 -0.75%
2013-08-16 0 53.50 53.35 53.55 53.25 54.10 1,872,099 100,404,876 53.632 29.97 29.89 30.00 29.83 30.31 3,341,913 30.044 -1.11%
2013-08-15 0 54.10 54.00 54.15 53.75 54.45 1,342,289 72,604,518 54.090 30.31 30.25 30.33 30.11 30.50 2,396,141 30.301 0.84%
2013-08-13 0 53.65 53.60 53.65 53.25 54.20 1,701,460 91,407,475 53.723 30.05 30.03 30.05 29.83 30.36 3,037,303 30.095 -0.46%
2013-08-12 0 53.90 53.90 54.00 53.65 54.45 2,712,257 146,629,029 54.062 30.19 30.19 30.25 30.05 30.50 4,841,692 30.285 -1.64%
2013-08-09 0 54.80 54.65 54.80 54.45 55.10 1,799,029 98,548,180 54.779 30.70 30.61 30.70 30.50 30.87 3,211,475 30.686 -0.36%
2013-08-08 0 55.00 55.00 55.05 54.55 55.25 3,040,323 166,749,617 54.846 30.81 30.81 30.84 30.56 30.95 5,427,328 30.724 0.73%
2013-08-07 0 54.60 54.40 54.60 54.25 55.05 1,836,321 100,362,109 54.654 30.59 30.47 30.59 30.39 30.84 3,278,045 30.616 -0.82%
2013-08-06 0 55.05 55.00 55.15 54.50 55.25 1,595,696 87,665,108 54.938 30.84 30.81 30.89 30.53 30.95 2,848,502 30.776 -0.81%
2013-08-05 0 55.50 55.30 55.35 54.90 55.65 1,666,467 92,440,492 55.471 31.09 30.98 31.01 30.75 31.17 2,974,836 31.074 0.82%
2013-08-02 0 55.05 55.00 55.05 54.20 55.05 1,956,293 106,796,111 54.591 30.84 30.81 30.84 30.36 30.84 3,492,209 30.581 2.13%
2013-08-01 0 53.90 53.80 54.00 53.40 54.15 1,182,542 63,677,721 53.848 30.19 30.14 30.25 29.91 30.33 2,110,974 30.165 0.65%
2013-07-31 0 53.55 53.30 53.60 52.90 53.60 2,528,899 134,845,565 53.322 30.00 29.86 30.03 29.63 30.03 4,514,377 29.870 0.66%
2013-07-30 0 53.20 53.15 53.25 53.05 53.40 4,048,599 215,394,870 53.202 29.80 29.77 29.83 29.72 29.91 7,227,217 29.803 0.09%
2013-07-29 0 53.15 53.00 53.15 52.85 53.25 1,163,775 61,790,194 53.095 29.77 29.69 29.77 29.61 29.83 2,077,473 29.743 0.57%
2013-07-26 0 52.85 52.85 52.90 52.85 53.15 2,262,825 119,851,816 52.966 29.61 29.61 29.63 29.61 29.77 4,039,404 29.671 -0.09%
2013-07-25 0 52.90 52.80 52.85 52.50 53.45 2,800,841 148,182,083 52.906 29.63 29.58 29.61 29.41 29.94 4,999,825 29.637 -0.84%
2013-07-24 0 53.35 53.25 53.35 53.00 53.50 1,793,388 95,620,546 53.318 29.89 29.83 29.89 29.69 29.97 3,201,405 29.868 0.38%
2013-07-23 0 53.15 52.95 53.10 52.55 53.20 1,744,927 92,372,646 52.938 29.77 29.66 29.75 29.44 29.80 3,114,896 29.655 0.19%
2013-07-22 0 53.05 52.90 53.05 52.70 53.35 918,826 48,726,501 53.031 29.72 29.63 29.72 29.52 29.89 1,640,211 29.707 0.00%
2013-07-19 0 53.05 53.00 53.20 52.60 53.20 1,303,516 69,080,215 52.995 29.72 29.69 29.80 29.47 29.80 2,326,927 29.687 0.28%
2013-07-18 0 52.90 52.80 52.90 52.55 53.25 863,640 45,788,048 53.018 29.63 29.58 29.63 29.44 29.83 1,541,697 29.700 -0.09%
2013-07-17 0 52.95 53.00 53.10 52.65 53.10 718,000 37,972,050 52.886 29.66 29.69 29.75 29.49 29.75 1,281,713 29.626 0.67%
2013-07-16 0 52.60 52.55 52.85 52.45 53.00 1,233,003 64,970,981 52.693 29.47 29.44 29.61 29.38 29.69 2,201,053 29.518 0.10%
2013-07-15 0 52.55 52.55 52.60 52.50 53.00 1,165,893 61,520,140 52.767 29.44 29.44 29.47 29.41 29.69 2,081,254 29.559 0.77%
2013-07-12 0 52.15 52.10 52.15 52.05 53.30 1,813,406 94,788,886 52.271 29.21 29.19 29.21 29.16 29.86 3,237,139 29.282 -2.07%
2013-07-11 0 53.25 53.00 53.30 52.40 53.30 1,554,018 82,409,515 53.030 29.83 29.69 29.86 29.35 29.86 2,774,102 29.707 1.24%
2013-07-10 0 52.60 52.45 52.55 52.10 53.20 1,085,495 56,956,085 52.470 29.47 29.38 29.44 29.19 29.80 1,937,734 29.393 -0.75%
2013-07-09 0 53.00 52.80 53.00 52.10 53.00 1,095,766 57,638,331 52.601 29.69 29.58 29.69 29.19 29.69 1,956,069 29.466 1.05%
2013-07-08 0 52.45 52.45 52.50 52.15 53.30 802,402 42,109,021 52.479 29.38 29.38 29.41 29.21 29.86 1,432,380 29.398 -1.59%
2013-07-05 0 53.30 53.15 53.30 52.05 53.30 1,792,746 94,248,082 52.572 29.86 29.77 29.86 29.16 29.86 3,200,259 29.450 2.80%
2013-07-04 0 51.85 51.85 51.90 51.60 52.05 1,347,161 69,902,952 51.889 29.05 29.05 29.07 28.91 29.16 2,404,838 29.068 0.39%
2013-07-03 0 51.65 51.50 51.70 51.50 52.50 1,721,835 89,312,512 51.871 28.93 28.85 28.96 28.85 29.41 3,073,675 29.057 -0.77%
2013-07-02 0 52.05 52.05 52.10 51.55 52.75 2,590,110 134,903,659 52.084 29.16 29.16 29.19 28.88 29.55 4,623,646 29.177 0.68%
2013-06-28 0 51.70 51.65 51.85 51.55 53.45 5,790,426 301,024,580 51.987 28.96 28.93 29.05 28.88 29.94 10,336,580 29.122 -3.63%
2013-06-27 0 53.65 53.25 53.75 52.40 53.75 2,910,904 154,473,076 53.067 30.05 29.83 30.11 29.35 30.11 5,196,300 29.728 3.17%
2013-06-26 0 52.00 51.90 51.95 51.55 52.90 2,845,690 148,022,730 52.016 29.13 29.07 29.10 28.88 29.63 5,079,886 29.139 0.00%
2013-06-25 0 52.00 52.00 52.25 51.65 52.95 1,962,574 102,229,229 52.089 29.13 29.13 29.27 28.93 29.66 3,503,422 29.180 -1.42%
2013-06-24 0 52.75 52.45 52.80 52.10 53.20 1,501,865 78,975,039 52.585 29.55 29.38 29.58 29.19 29.80 2,681,003 29.457 -0.19%
2013-06-21 0 52.85 52.75 52.85 51.50 53.05 2,288,804 119,668,679 52.284 29.61 29.55 29.61 28.85 29.72 4,085,780 29.289 0.67%
2013-06-20 0 52.50 52.45 52.50 52.00 53.40 2,302,079 120,763,633 52.459 29.41 29.38 29.41 29.13 29.91 4,109,477 29.387 -2.78%
2013-06-19 0 54.00 54.00 54.05 53.50 54.60 1,742,823 94,040,344 53.959 30.25 30.25 30.28 29.97 30.59 3,111,141 30.227 -0.18%
2013-06-18 0 54.10 54.05 54.15 53.05 54.20 3,224,574 173,402,405 53.775 30.31 30.28 30.33 29.72 30.36 5,756,237 30.124 1.22%
2013-06-17 0 53.45 53.45 53.65 52.00 54.00 3,639,625 194,787,860 53.519 29.94 29.94 30.05 29.13 30.25 6,497,151 29.981 2.99%
2013-06-14 0 51.90 51.80 52.05 51.40 52.40 1,413,599 73,606,177 52.070 29.07 29.02 29.16 28.79 29.35 2,523,438 29.169 1.27%
2013-06-13 0 51.25 51.05 51.35 50.15 51.80 3,629,836 185,419,577 51.082 28.71 28.60 28.77 28.09 29.02 6,479,677 28.616 -0.10%
2013-06-11 0 51.30 51.25 51.30 51.20 53.20 2,571,711 132,835,331 51.653 28.74 28.71 28.74 28.68 29.80 4,590,802 28.935 -2.29%
2013-06-10 0 52.50 52.25 52.55 51.40 52.60 2,435,182 127,123,017 52.203 29.41 29.27 29.44 28.79 29.47 4,347,081 29.243 3.04%
2013-06-07 0 50.95 50.90 50.95 50.80 51.40 2,765,980 141,139,176 51.027 28.54 28.51 28.54 28.46 28.79 4,937,594 28.585 0.20%
2013-06-06 0 50.85 50.80 51.10 50.80 51.80 2,284,695 116,704,255 51.081 28.49 28.46 28.63 28.46 29.02 4,078,445 28.615 -2.40%
2013-06-05 0 52.10 52.00 52.20 51.50 54.20 4,536,302 236,440,221 52.122 29.19 29.13 29.24 28.85 30.36 8,097,824 29.198 -2.53%
2013-06-04 0 53.45 53.30 53.50 53.00 53.75 1,522,497 81,205,903 53.337 29.94 29.86 29.97 29.69 30.11 2,717,833 29.879 0.19%
2013-06-03 0 53.35 53.20 53.30 52.80 53.90 3,091,110 166,069,482 53.725 29.89 29.80 29.86 29.58 30.19 5,517,989 30.096 -1.20%
2013-05-31 0 54.00 53.90 54.00 53.00 54.20 11,679,110 627,580,425 53.735 30.25 30.19 30.25 29.69 30.36 20,848,562 30.102 1.50%
2013-05-30 0 53.20 53.10 53.20 52.35 55.10 9,897,755 524,470,027 52.989 29.80 29.75 29.80 29.33 30.87 17,668,637 29.684 -3.71%
2013-05-29 0 55.25 55.15 55.25 55.00 56.80 2,833,080 157,530,849 55.604 30.95 30.89 30.95 30.81 31.82 5,057,375 31.149 -3.32%
2013-05-28 0 57.15 57.00 57.15 56.30 57.25 1,746,473 99,525,075 56.986 32.01 31.93 32.01 31.54 32.07 3,117,656 31.923 1.42%
2013-05-27 0 56.35 56.35 56.40 55.00 56.40 1,309,872 73,024,847 55.750 31.57 31.57 31.59 30.81 31.59 2,338,273 31.230 2.36%
2013-05-24 0 55.05 54.95 55.20 54.95 55.75 1,593,389 87,839,255 55.127 30.84 30.78 30.92 30.78 31.23 2,844,384 30.882 0.18%
2013-05-23 0 54.95 54.90 55.20 54.90 56.15 2,766,169 152,766,250 55.227 30.78 30.75 30.92 30.75 31.45 4,937,932 30.937 -1.95%
2013-05-22 0 57.30 57.20 57.35 56.05 58.35 1,757,628 100,941,135 57.430 31.39 31.34 31.42 30.71 31.97 3,208,114 31.464 -0.69%
2013-05-21 0 57.70 57.55 57.75 56.95 57.80 2,444,000 140,345,850 57.425 31.61 31.53 31.64 31.20 31.67 4,460,916 31.461 0.44%
2013-05-20 0 57.45 57.25 57.45 56.65 57.80 2,062,150 118,474,900 57.452 31.48 31.37 31.48 31.04 31.67 3,763,944 31.476 1.59%
2013-05-16 0 56.55 56.45 56.65 56.00 56.75 5,126,230 288,243,240 56.229 30.98 30.93 31.04 30.68 31.09 9,356,662 30.806 0.71%
2013-05-15 0 56.15 56.05 56.20 55.35 56.20 1,790,127 100,002,677 55.863 30.76 30.71 30.79 30.32 30.79 3,267,433 30.606 1.35%
2013-05-14 0 55.40 55.35 55.45 55.20 56.50 1,301,237 72,370,711 55.617 30.35 30.32 30.38 30.24 30.95 2,375,086 30.471 -1.95%
2013-05-13 0 56.50 56.20 56.60 55.15 56.60 2,435,324 135,659,651 55.705 30.95 30.79 31.01 30.22 31.01 4,445,080 30.519 1.44%
2013-05-10 0 55.70 55.65 55.70 55.55 56.30 2,022,000 112,816,914 55.795 30.52 30.49 30.52 30.43 30.85 3,690,660 30.568 -0.71%
2013-05-09 0 56.10 56.05 56.30 55.65 56.55 2,055,710 115,323,162 56.099 30.74 30.71 30.85 30.49 30.98 3,752,189 30.735 0.54%
2013-05-08 0 55.80 55.75 55.90 55.75 56.25 2,363,927 132,296,356 55.965 30.57 30.54 30.63 30.54 30.82 4,314,763 30.661 -0.27%
2013-05-07 0 55.95 55.90 56.00 55.90 56.90 2,308,594 129,832,833 56.239 30.65 30.63 30.68 30.63 31.17 4,213,766 30.812 -1.06%
2013-05-06 0 56.55 56.40 56.60 56.20 56.90 1,195,777 67,615,906 56.546 30.98 30.90 31.01 30.79 31.17 2,182,594 30.980 -0.35%
2013-05-03 0 56.75 56.70 56.75 56.30 56.80 1,002,554 56,810,079 56.665 31.09 31.06 31.09 30.85 31.12 1,829,914 31.045 0.71%
2013-05-02 0 56.35 56.30 56.40 55.65 56.40 1,189,703 66,551,673 55.940 30.87 30.85 30.90 30.49 30.90 2,171,508 30.648 0.09%
2013-04-30 0 56.30 56.00 56.30 55.60 56.30 1,402,239 78,488,846 55.974 30.85 30.68 30.85 30.46 30.85 2,559,440 30.666 1.62%
2013-04-29 0 55.40 55.35 55.40 55.20 56.00 679,530 37,654,712 55.413 30.35 30.32 30.35 30.24 30.68 1,240,314 30.359 -0.72%
2013-04-26 0 55.80 55.60 55.90 55.35 55.90 768,000 42,669,175 55.559 30.57 30.46 30.63 30.32 30.63 1,401,794 30.439 0.63%
2013-04-25 0 55.45 55.40 55.60 55.10 55.70 908,849 50,385,427 55.439 30.38 30.35 30.46 30.19 30.52 1,658,879 30.373 -0.63%
2013-04-24 0 55.80 55.55 55.80 55.25 55.80 880,000 48,906,650 55.576 30.57 30.43 30.57 30.27 30.57 1,606,222 30.448 0.63%
2013-04-23 0 55.45 55.30 55.50 55.20 55.75 1,441,152 79,928,857 55.462 30.38 30.30 30.41 30.24 30.54 2,630,466 30.386 0.73%
2013-04-22 0 55.05 55.00 55.15 54.80 55.20 685,982 37,777,492 55.071 30.16 30.13 30.22 30.02 30.24 1,252,090 30.172 0.00%
2013-04-19 0 55.05 55.00 55.05 54.60 55.60 2,554,602 140,270,742 54.909 30.16 30.13 30.16 29.91 30.46 4,662,793 30.083 -0.18%
2013-04-18 0 55.15 55.15 55.25 54.90 55.20 1,868,382 102,857,209 55.051 30.22 30.22 30.27 30.08 30.24 3,410,268 30.161 0.18%
2013-04-17 0 55.05 55.00 55.10 54.85 55.50 1,104,000 60,776,400 55.051 30.16 30.13 30.19 30.05 30.41 2,015,078 30.161 0.18%
2013-04-16 0 54.95 55.00 55.10 54.85 55.25 989,366 54,422,643 55.008 30.11 30.13 30.19 30.05 30.27 1,805,842 30.137 -0.81%
2013-04-15 0 55.40 55.30 55.55 54.95 55.65 916,134 50,814,407 55.466 30.35 30.30 30.43 30.11 30.49 1,672,175 30.388 0.64%
2013-04-12 0 55.05 54.95 55.10 54.80 55.40 985,059 54,181,193 55.003 30.16 30.11 30.19 30.02 30.35 1,797,981 30.134 0.27%
2013-04-11 0 54.90 54.85 54.95 54.75 55.50 1,634,850 89,793,140 54.924 30.08 30.05 30.11 30.00 30.41 2,984,013 30.091 -0.90%
2013-04-10 0 55.40 55.25 55.40 54.55 55.40 2,492,060 137,268,791 55.082 30.35 30.27 30.35 29.89 30.35 4,548,638 30.178 1.84%
2013-04-09 0 54.40 54.40 54.65 54.10 54.80 1,557,223 84,879,553 54.507 29.80 29.80 29.94 29.64 30.02 2,842,324 29.863 -0.09%
2013-04-08 0 54.45 54.35 54.60 54.15 54.75 1,108,000 60,350,362 54.468 29.83 29.78 29.91 29.67 30.00 2,022,379 29.841 -0.46%
2013-04-05 0 54.70 54.65 54.70 54.30 54.90 2,865,997 156,254,164 54.520 29.97 29.94 29.97 29.75 30.08 5,231,167 29.870 0.64%
2013-04-03 0 54.35 54.25 54.50 53.85 54.80 1,740,753 94,708,832 54.407 29.78 29.72 29.86 29.50 30.02 3,177,313 29.808 0.28%
2013-04-02 0 54.20 54.05 54.20 53.60 54.20 1,756,036 94,662,736 53.907 29.69 29.61 29.69 29.37 29.69 3,205,208 29.534 1.78%
2013-03-28 0 53.25 53.20 53.30 52.90 53.90 1,846,098 98,530,879 53.373 29.17 29.15 29.20 28.98 29.53 3,369,594 29.241 -0.84%
2013-03-27 0 53.70 53.70 53.85 53.45 53.90 1,213,344 65,240,148 53.769 29.42 29.42 29.50 29.28 29.53 2,214,659 29.458 0.28%
2013-03-26 0 53.55 53.40 53.65 53.35 53.90 866,337 46,467,908 53.637 29.34 29.26 29.39 29.23 29.53 1,581,283 29.386 -0.19%
2013-03-25 0 53.65 53.60 53.75 53.55 54.20 661,520 35,622,615 53.850 29.39 29.37 29.45 29.34 29.69 1,207,441 29.503 0.37%
2013-03-22 0 53.45 53.45 53.60 52.95 53.60 1,912,564 101,704,588 53.177 29.28 29.28 29.37 29.01 29.37 3,490,911 29.134 1.52%
2013-03-21 0 52.65 52.50 52.90 52.50 54.30 3,040,486 161,220,306 53.025 28.85 28.76 28.98 28.76 29.75 5,549,653 29.051 -1.03%
2013-03-20 0 53.20 52.85 53.20 52.85 53.55 1,915,106 101,878,700 53.197 29.15 28.95 29.15 28.95 29.34 3,495,551 29.145 0.09%
2013-03-19 0 53.15 53.05 53.40 52.50 53.50 2,498,729 132,726,639 53.118 29.12 29.06 29.26 28.76 29.31 4,560,810 29.102 1.24%
2013-03-18 0 52.50 52.50 52.55 52.25 53.30 1,499,864 78,981,460 52.659 28.76 28.76 28.79 28.63 29.20 2,737,630 28.850 -1.87%
2013-03-15 0 53.50 53.50 53.65 53.00 53.80 3,048,407 163,141,815 53.517 29.31 29.31 29.39 29.04 29.48 5,564,111 29.320 1.04%
2013-03-14 0 52.95 53.05 53.10 52.30 53.10 2,703,195 142,726,961 52.799 29.01 29.06 29.09 28.65 29.09 4,934,012 28.927 0.47%
2013-03-13 0 52.70 52.55 52.70 52.25 53.00 3,877,172 204,555,945 52.759 28.87 28.79 28.87 28.63 29.04 7,076,816 28.905 -0.66%
2013-03-12 0 53.05 53.05 53.10 52.85 53.50 1,581,840 83,914,135 53.048 29.06 29.06 29.09 28.95 29.31 2,887,257 29.064 0.19%
2013-03-11 0 52.95 52.95 53.00 52.40 53.15 2,626,384 139,051,766 52.944 29.01 29.01 29.04 28.71 29.12 4,793,813 29.007 1.53%
2013-03-08 0 52.15 52.15 52.20 51.70 52.35 5,613,730 292,625,551 52.127 28.57 28.57 28.60 28.32 28.68 10,246,472 28.559 -0.19%
2013-03-07 0 52.25 52.20 52.25 51.30 52.35 2,958,150 153,762,652 51.979 28.63 28.60 28.63 28.11 28.68 5,399,369 28.478 1.75%
2013-03-06 0 51.35 51.30 51.35 51.00 51.45 2,669,472 137,046,298 51.338 28.13 28.11 28.13 27.94 28.19 4,872,459 28.127 0.00%
2013-03-05 0 51.35 51.25 51.40 50.95 51.40 1,443,623 73,921,500 51.206 28.13 28.08 28.16 27.91 28.16 2,634,976 28.054 0.20%
2013-03-04 0 51.25 51.00 51.25 50.80 51.40 982,941 50,205,352 51.077 28.08 27.94 28.08 27.83 28.16 1,794,115 27.983 0.29%
2013-03-01 0 51.10 51.10 51.40 50.85 51.40 1,783,452 91,129,202 51.097 28.00 28.00 28.16 27.86 28.16 3,255,249 27.995 0.49%
2013-02-28 0 50.85 50.70 50.75 50.55 52.10 4,484,800 227,632,821 50.757 27.86 27.78 27.80 27.69 28.54 8,185,890 27.808 -0.78%
2013-02-27 0 51.25 51.25 51.40 50.85 51.45 1,698,930 87,006,918 51.213 28.08 28.08 28.16 27.86 28.19 3,100,975 28.058 0.49%
2013-02-26 0 51.00 51.00 51.10 50.50 51.35 3,213,600 163,898,561 51.002 27.94 27.94 28.00 27.67 28.13 5,865,630 27.942 0.49%
2013-02-25 0 50.75 50.80 51.00 50.60 51.45 1,837,420 93,504,855 50.889 27.80 27.83 27.94 27.72 28.19 3,353,755 27.881 -0.78%
2013-02-22 0 51.15 50.80 51.00 50.30 51.20 3,036,500 154,097,030 50.748 28.02 27.83 27.94 27.56 28.05 5,542,378 27.803 1.09%
2013-02-21 0 50.60 50.65 50.70 50.40 51.85 3,841,989 194,858,607 50.718 27.72 27.75 27.78 27.61 28.41 7,012,598 27.787 -2.41%
2013-02-20 0 51.85 51.80 51.85 50.50 52.00 5,342,012 274,045,169 51.300 28.41 28.38 28.41 27.67 28.49 9,750,518 28.106 3.08%
2013-02-19 0 50.30 50.20 50.35 49.90 50.40 2,265,656 113,585,447 50.134 27.56 27.50 27.59 27.34 27.61 4,135,393 27.467 -0.40%
2013-02-18 0 50.50 50.40 50.50 50.00 50.50 1,366,073 68,840,633 50.393 27.67 27.61 27.67 27.39 27.67 2,493,428 27.609 -0.10%
2013-02-15 0 50.55 50.65 50.70 50.00 50.70 2,318,652 116,676,978 50.321 27.69 27.75 27.78 27.39 27.78 4,232,124 27.569 0.20%
2013-02-14 0 50.45 50.45 50.50 49.70 50.55 3,575,312 179,721,155 50.267 27.64 27.64 27.67 27.23 27.69 6,525,846 27.540 2.75%
2013-02-08 0 49.10 49.10 49.20 49.05 49.65 2,046,200 100,790,910 49.258 26.90 26.90 26.96 26.87 27.20 3,734,831 26.987 -0.51%
2013-02-07 0 49.35 49.30 49.35 49.15 49.80 1,745,047 86,401,509 49.512 27.04 27.01 27.04 26.93 27.28 3,185,151 27.126 -0.50%
2013-02-06 0 49.60 49.50 49.60 48.55 49.65 1,862,012 91,474,056 49.126 27.17 27.12 27.17 26.60 27.20 3,398,641 26.915 2.80%
2013-02-05 0 48.25 48.25 48.30 48.20 49.50 2,404,514 117,443,683 48.843 26.43 26.43 26.46 26.41 27.12 4,388,844 26.760 -2.43%
2013-02-04 0 49.45 49.40 49.50 49.40 50.00 2,096,003 104,130,888 49.681 27.09 27.06 27.12 27.06 27.39 3,825,734 27.219 -0.10%
2013-02-01 0 49.50 49.30 49.50 48.95 49.80 1,839,605 90,885,104 49.405 27.12 27.01 27.12 26.82 27.28 3,357,743 27.067 0.61%
2013-01-31 0 49.20 48.90 49.30 48.40 49.30 3,661,937 179,174,087 48.929 26.96 26.79 27.01 26.52 27.01 6,683,958 26.807 1.86%
2013-01-30 0 48.30 48.25 48.35 48.20 48.90 1,888,534 91,614,402 48.511 26.46 26.43 26.49 26.41 26.79 3,447,051 26.578 -0.31%
2013-01-29 0 48.45 48.45 48.60 47.75 48.60 2,343,934 113,250,635 48.316 26.54 26.54 26.63 26.16 26.63 4,278,270 26.471 1.15%
2013-01-28 0 47.90 47.80 47.90 47.80 48.30 1,807,542 86,819,273 48.032 26.24 26.19 26.24 26.19 26.46 3,299,220 26.315 0.95%
2013-01-25 0 47.45 47.45 47.70 47.40 48.10 3,974,280 190,011,512 47.810 26.00 26.00 26.13 25.97 26.35 7,254,063 26.194 0.42%
2013-01-24 0 47.25 47.20 47.25 47.15 47.45 1,842,022 87,138,416 47.306 25.89 25.86 25.89 25.83 26.00 3,362,154 25.917 0.11%
2013-01-23 0 47.20 47.15 47.25 47.15 47.50 1,834,459 86,713,143 47.269 25.86 25.83 25.89 25.83 26.02 3,348,350 25.897 0.00%
2013-01-22 0 47.20 47.15 47.25 47.05 47.40 1,515,600 71,539,035 47.202 25.86 25.83 25.89 25.78 25.97 2,766,352 25.860 0.00%
2013-01-21 0 47.20 47.20 47.25 47.10 47.45 3,120,000 147,372,075 47.235 25.86 25.86 25.89 25.80 26.00 5,694,786 25.878 -0.11%
2013-01-18 0 47.25 47.25 47.35 47.00 47.35 2,642,407 124,738,631 47.206 25.89 25.89 25.94 25.75 25.94 4,823,059 25.863 -0.21%
2013-01-17 0 47.35 47.30 47.35 47.25 47.40 2,680,905 126,882,654 47.328 25.94 25.91 25.94 25.89 25.97 4,893,327 25.930 0.11%
2013-01-16 0 47.30 47.25 47.30 47.15 47.45 1,452,999 68,713,043 47.290 25.91 25.89 25.91 25.83 26.00 2,652,089 25.909 0.64%
2013-01-15 0 47.00 47.00 47.10 46.95 47.60 3,790,226 178,629,539 47.129 25.75 25.75 25.80 25.72 26.08 6,918,118 25.821 -0.63%
2013-01-14 0 47.30 47.30 47.40 47.25 47.60 2,409,936 114,109,424 47.350 25.91 25.91 25.97 25.89 26.08 4,398,741 25.941 -0.11%
2013-01-11 0 47.35 47.35 47.40 47.25 47.80 3,344,331 158,618,849 47.429 25.94 25.94 25.97 25.89 26.19 6,104,247 25.985 -0.11%
2013-01-10 0 47.40 47.35 47.55 47.35 47.90 3,651,082 173,766,401 47.593 25.97 25.94 26.05 25.94 26.24 6,664,145 26.075 -0.42%
2013-01-09 0 47.60 47.55 47.85 47.55 48.15 1,876,863 89,682,909 47.783 26.08 26.05 26.22 26.05 26.38 3,425,748 26.179 -0.63%
2013-01-08 0 47.90 47.75 47.90 47.35 47.95 2,090,833 99,733,428 47.700 26.24 26.16 26.24 25.94 26.27 3,816,297 26.134 1.27%
2013-01-07 0 47.30 47.20 47.30 47.20 47.95 3,853,010 183,389,015 47.596 25.91 25.86 25.91 25.86 26.27 7,032,714 26.077 -1.36%
2013-01-04 0 47.95 47.70 47.80 47.45 47.95 3,213,221 153,259,022 47.696 26.27 26.13 26.19 26.00 26.27 5,864,938 26.131 0.74%
2013-01-03 0 47.60 47.50 47.65 47.25 48.05 1,954,000 93,009,899 47.600 26.08 26.02 26.11 25.89 26.33 3,566,543 26.078 0.42%
2013-01-02 0 47.40 47.35 47.45 47.20 47.70 2,143,302 101,527,930 47.370 25.97 25.94 26.00 25.86 26.13 3,912,066 25.953 -0.21%
2012-12-31 0 47.50 47.40 47.55 47.30 47.60 443,205 21,032,847 47.456 26.02 25.97 26.05 25.91 26.08 808,961 26.000 -0.11%
2012-12-28 0 47.55 47.45 47.55 47.35 47.75 723,335 34,347,821 47.485 26.05 26.00 26.05 25.94 26.16 1,320,269 26.016 -0.31%
2012-12-27 0 47.70 47.65 47.70 47.25 47.70 1,740,650 82,716,667 47.521 26.13 26.11 26.13 25.89 26.13 3,177,125 26.035 0.42%
2012-12-24 0 47.50 47.50 47.60 47.20 47.70 512,000 24,289,900 47.441 26.02 26.02 26.08 25.86 26.13 934,529 25.992 0.00%
2012-12-21 0 47.50 47.40 47.50 47.20 47.85 2,545,754 121,051,864 47.550 26.02 25.97 26.02 25.86 26.22 4,646,643 26.051 0.21%
2012-12-20 0 47.40 47.20 47.25 47.15 48.05 3,832,642 182,351,781 47.579 25.97 25.86 25.89 25.83 26.33 6,995,538 26.067 -1.56%
2012-12-19 0 48.15 48.10 48.25 47.30 48.45 6,650,428 318,387,696 47.875 26.38 26.35 26.43 25.91 26.54 12,138,707 26.229 2.77%
2012-12-18 0 46.85 46.65 46.85 46.60 46.85 2,550,603 119,202,909 46.735 25.67 25.56 25.67 25.53 25.67 4,655,493 25.605 0.00%
2012-12-17 0 46.85 46.80 46.90 46.50 46.90 3,434,100 160,685,035 46.791 25.67 25.64 25.70 25.48 25.70 6,268,098 25.635 0.00%
2012-12-14 0 46.85 46.80 46.90 46.50 47.20 1,938,600 90,882,938 46.881 25.67 25.64 25.70 25.48 25.86 3,538,434 25.685 1.08%
2012-12-13 0 46.35 46.40 46.50 46.15 46.70 3,730,405 172,747,573 46.308 25.39 25.42 25.48 25.28 25.59 6,808,929 25.371 -0.43%
2012-12-12 0 46.55 46.55 46.65 46.45 47.25 3,765,435 176,059,146 46.757 25.50 25.50 25.56 25.45 25.89 6,872,868 25.617 -1.17%
2012-12-11 0 47.10 47.10 47.15 46.90 47.50 1,682,483 79,390,016 47.186 25.80 25.80 25.83 25.70 26.02 3,070,956 25.852 0.11%
2012-12-10 0 47.05 47.00 47.05 46.80 47.20 1,301,370 61,204,447 47.031 25.78 25.75 25.78 25.64 25.86 2,375,328 25.767 0.53%
2012-12-07 0 46.80 46.80 46.85 46.75 47.40 3,164,764 148,505,558 46.925 25.64 25.64 25.67 25.61 25.97 5,776,492 25.709 -1.37%
2012-12-06 0 47.45 47.40 47.45 47.35 47.75 1,834,500 87,088,918 47.473 26.00 25.97 26.00 25.94 26.16 3,348,425 26.009 0.00%
2012-12-05 0 47.45 47.45 47.65 47.25 47.75 2,609,575 123,708,278 47.406 26.00 26.00 26.11 25.89 26.16 4,763,132 25.972 -0.32%
2012-12-04 0 47.60 47.50 47.60 47.10 47.70 1,562,574 74,221,148 47.499 26.08 26.02 26.08 25.80 26.13 2,852,091 26.023 0.32%
2012-12-03 0 47.45 47.35 47.50 47.15 47.60 2,341,798 110,908,965 47.361 26.00 25.94 26.02 25.83 26.08 4,274,372 25.947 0.21%
2012-11-30 0 47.35 47.10 47.35 46.80 47.45 3,728,396 175,564,647 47.089 25.94 25.80 25.94 25.64 26.00 6,805,263 25.798 1.28%
2012-11-29 0 46.75 46.70 46.90 46.35 46.85 3,073,032 143,171,022 46.589 25.61 25.59 25.70 25.39 25.67 5,609,058 25.525 0.97%
2012-11-28 0 46.30 46.25 46.35 46.15 46.35 2,057,000 95,096,625 46.231 25.37 25.34 25.39 25.28 25.39 3,754,544 25.328 0.11%
2012-11-27 0 46.25 46.10 46.35 46.05 46.40 2,501,488 115,752,935 46.274 25.34 25.26 25.39 25.23 25.42 4,565,846 25.352 -0.32%
2012-11-26 0 46.40 46.35 46.40 46.10 46.45 1,061,646 49,233,441 46.375 25.42 25.39 25.42 25.26 25.45 1,937,772 25.407 0.22%
2012-11-23 0 46.30 46.25 46.35 46.20 46.45 1,604,112 74,219,418 46.268 25.37 25.34 25.39 25.31 25.45 2,927,909 25.349 0.54%
2012-11-22 0 46.05 46.05 46.15 45.60 46.30 2,244,900 103,072,365 45.914 25.23 25.23 25.28 24.98 25.37 4,097,508 25.155 0.55%
2012-11-21 0 45.80 45.70 45.80 45.65 45.95 976,800 44,717,817 45.780 25.09 25.04 25.09 25.01 25.17 1,782,906 25.081 0.33%
2012-11-20 0 45.65 45.55 45.65 45.55 46.20 1,359,000 62,283,100 45.830 25.01 24.96 25.01 24.96 25.31 2,480,518 25.109 -0.76%
2012-11-19 0 46.00 45.85 46.05 45.65 46.10 1,069,718 49,102,615 45.902 25.20 25.12 25.23 25.01 25.26 1,952,505 25.149 0.55%
2012-11-16 0 45.75 45.70 45.80 45.70 46.00 1,328,370 60,873,713 45.826 25.07 25.04 25.09 25.04 25.20 2,424,610 25.107 -0.11%
2012-11-15 0 45.80 45.65 45.80 45.60 46.30 1,834,405 84,272,914 45.940 25.09 25.01 25.09 24.98 25.37 3,348,252 25.169 -0.54%
2012-11-14 0 46.05 46.05 46.15 46.00 46.30 1,625,518 74,998,799 46.138 25.23 25.23 25.28 25.20 25.37 2,966,980 25.278 -0.43%
2012-11-13 0 46.25 46.20 46.30 46.05 46.50 1,805,460 83,538,307 46.270 25.34 25.31 25.37 25.23 25.48 3,295,420 25.350 -0.32%
2012-11-12 0 46.40 46.30 46.40 46.30 46.50 1,191,000 55,237,665 46.379 25.42 25.37 25.42 25.37 25.48 2,173,875 25.410 -0.43%
2012-11-09 0 46.60 46.60 46.65 45.95 46.65 2,614,920 121,414,284 46.431 25.53 25.53 25.56 25.17 25.56 4,772,888 25.438 1.30%
2012-11-08 0 46.00 46.00 46.10 46.00 46.25 2,465,054 113,673,467 46.114 25.20 25.20 25.26 25.20 25.34 4,499,345 25.264 -0.86%
2012-11-07 0 46.40 46.45 46.50 45.70 46.50 3,671,181 169,573,506 46.190 25.42 25.45 25.48 25.04 25.48 6,700,831 25.306 1.53%
2012-11-06 0 45.70 45.60 45.70 45.25 45.75 1,861,000 84,619,450 45.470 25.04 24.98 25.04 24.79 25.07 3,396,794 24.912 0.33%
2012-11-05 0 45.55 45.55 45.65 45.50 46.00 1,916,838 87,593,857 45.697 24.96 24.96 25.01 24.93 25.20 3,498,713 25.036 -0.22%
2012-11-02 0 45.65 45.65 45.75 45.55 45.80 3,401,908 155,284,575 45.646 25.01 25.01 25.07 24.96 25.09 6,209,340 25.008 0.33%
2012-11-01 0 45.50 45.45 45.50 45.10 45.55 2,655,768 120,456,943 45.357 24.93 24.90 24.93 24.71 24.96 4,847,446 24.850 0.22%
2012-10-31 0 45.40 45.35 45.45 45.20 45.75 4,166,386 189,380,953 45.454 24.87 24.85 24.90 24.76 25.07 7,604,705 24.903 -0.66%
2012-10-30 0 45.70 45.65 45.75 45.60 46.00 1,731,259 79,252,527 45.777 25.04 25.01 25.07 24.98 25.20 3,159,984 25.080 0.00%
2012-10-29 0 45.70 45.60 45.70 45.60 46.00 1,235,017 56,541,342 45.782 25.04 24.98 25.04 24.98 25.20 2,254,217 25.082 -0.44%
2012-10-26 0 45.90 45.85 45.95 45.85 46.50 2,216,308 101,948,356 45.999 25.15 25.12 25.17 25.12 25.48 4,045,321 25.202 -1.08%
2012-10-25 0 46.40 46.25 46.40 46.10 46.50 1,526,385 70,678,999 46.305 25.42 25.34 25.42 25.26 25.48 2,786,037 25.369 0.11%
2012-10-24 0 46.35 46.25 46.40 46.15 46.55 1,382,159 64,121,851 46.393 25.39 25.34 25.42 25.28 25.50 2,522,789 25.417 0.22%
2012-10-22 0 46.25 46.20 46.35 45.85 46.40 2,063,958 95,212,821 46.131 25.34 25.31 25.39 25.12 25.42 3,767,244 25.274 0.87%
2012-10-19 0 45.85 45.85 45.90 45.65 46.25 6,518,386 300,472,744 46.096 25.12 25.12 25.15 25.01 25.34 11,897,698 25.255 -0.43%
2012-10-18 0 46.05 46.05 46.20 46.05 46.65 3,098,672 143,473,709 46.302 25.23 25.23 25.31 25.23 25.56 5,655,857 25.367 -0.54%
2012-10-17 0 46.30 46.10 46.35 46.10 46.90 1,910,665 88,783,970 46.468 25.37 25.26 25.39 25.26 25.70 3,487,445 25.458 -0.54%
2012-10-16 0 46.55 46.40 46.55 46.00 46.60 1,308,084 60,725,296 46.423 25.50 25.42 25.50 25.20 25.53 2,387,583 25.434 1.20%
2012-10-15 0 46.00 45.90 46.00 45.90 46.50 1,577,620 72,654,431 46.053 25.20 25.15 25.20 25.15 25.48 2,879,554 25.231 -0.97%
2012-10-12 0 46.45 46.30 46.45 46.30 46.70 1,402,800 65,341,681 46.579 25.45 25.37 25.45 25.37 25.59 2,560,464 25.519 0.43%
2012-10-11 0 46.25 46.10 46.35 46.05 46.70 1,382,876 64,112,744 46.362 25.34 25.26 25.39 25.23 25.59 2,524,097 25.400 -0.96%
2012-10-10 0 46.70 46.50 46.70 46.40 46.90 1,834,600 85,520,390 46.615 25.59 25.48 25.59 25.42 25.70 3,348,607 25.539 -0.43%
2012-10-09 0 46.90 46.70 46.90 46.70 47.10 971,121 45,572,854 46.928 25.70 25.59 25.70 25.59 25.80 1,772,541 25.710 0.64%
2012-10-08 0 46.60 46.60 46.65 46.40 47.25 1,091,500 51,088,425 46.806 25.53 25.53 25.56 25.42 25.89 1,992,263 25.643 0.22%
2012-10-05 0 46.50 46.45 46.50 46.40 47.10 1,964,021 91,548,921 46.613 25.48 25.45 25.48 25.42 25.80 3,584,833 25.538 -0.64%
2012-10-04 0 46.80 46.85 47.00 46.30 47.00 5,184,197 241,908,517 46.663 25.64 25.67 25.75 25.37 25.75 9,462,466 25.565 1.19%
2012-10-03 0 46.25 46.20 46.40 46.15 47.30 4,988,097 232,393,397 46.590 25.34 25.31 25.42 25.28 25.91 9,104,534 25.525 -1.49%
2012-09-28 0 46.95 46.90 47.00 46.05 47.00 3,630,710 169,437,168 46.668 25.72 25.70 25.75 25.23 25.75 6,626,961 25.568 1.19%
2012-09-27 0 46.40 46.25 46.40 45.90 46.60 2,003,404 92,825,674 46.334 25.42 25.34 25.42 25.15 25.53 3,656,717 25.385 0.32%
2012-09-26 0 46.25 46.10 46.35 45.75 46.40 2,718,631 125,271,649 46.079 25.34 25.26 25.39 25.07 25.42 4,962,187 25.245 0.65%
2012-09-25 0 45.95 45.95 46.00 45.90 46.55 2,448,500 112,777,853 46.060 25.17 25.17 25.20 25.15 25.50 4,469,130 25.235 -1.18%
2012-09-24 0 46.50 46.45 46.55 45.65 46.55 2,604,817 120,445,889 46.240 25.48 25.45 25.50 25.01 25.50 4,754,448 25.333 1.86%
2012-09-21 0 45.65 45.55 45.70 45.10 45.75 2,994,340 136,142,366 45.467 25.01 24.96 25.04 24.71 25.07 5,465,425 24.910 1.22%
2012-09-20 0 45.10 45.05 45.10 45.00 45.90 3,083,500 139,765,543 45.327 24.71 24.68 24.71 24.65 25.15 5,628,165 24.833 -1.31%
2012-09-19 0 45.70 45.70 45.75 45.50 45.90 3,067,305 140,339,218 45.753 25.04 25.04 25.07 24.93 25.15 5,598,605 25.067 0.33%
2012-09-18 0 45.55 45.55 45.75 45.50 46.20 2,684,500 123,099,400 45.856 24.96 24.96 25.07 24.93 25.31 4,899,889 25.123 0.22%
2012-09-17 0 45.45 45.40 45.50 45.30 46.05 3,574,200 162,768,200 45.540 24.90 24.87 24.93 24.82 25.23 6,523,816 24.950 -1.09%
2012-09-14 0 45.95 45.80 46.00 45.75 46.85 5,927,524 273,446,920 46.132 25.17 25.09 25.20 25.07 25.67 10,819,225 25.274 -0.97%
2012-09-13 0 46.40 46.40 46.45 46.05 47.25 3,208,146 149,313,343 46.542 25.42 25.42 25.45 25.23 25.89 5,855,675 25.499 -1.90%
2012-09-12 0 47.30 47.25 47.40 47.05 47.50 1,522,898 72,018,631 47.291 25.91 25.89 25.97 25.78 26.02 2,779,673 25.909 0.53%
2012-09-11 0 47.05 46.95 47.05 46.80 47.30 2,936,720 138,052,308 47.009 25.78 25.72 25.78 25.64 25.91 5,360,254 25.755 -0.63%
2012-09-10 0 47.35 47.20 47.40 46.60 47.45 1,577,200 74,067,966 46.962 25.94 25.86 25.97 25.53 26.00 2,878,788 25.729 1.39%
2012-09-07 0 46.70 46.65 46.85 46.20 47.15 4,190,416 195,176,307 46.577 25.59 25.56 25.67 25.31 25.83 7,648,565 25.518 -0.11%
2012-09-06 0 46.75 46.55 46.80 46.50 46.90 1,563,663 73,003,225 46.687 25.61 25.50 25.64 25.48 25.70 2,854,079 25.579 0.00%
2012-09-05 0 46.75 46.60 46.75 46.20 46.90 1,221,121 56,864,304 46.567 25.61 25.53 25.61 25.31 25.70 2,228,854 25.513 0.54%
2012-09-04 0 46.50 46.45 46.60 46.45 47.00 1,167,235 54,514,444 46.704 25.48 25.45 25.53 25.45 25.75 2,130,498 25.588 -0.85%
2012-09-03 0 46.90 46.80 46.90 46.65 47.00 1,068,524 50,033,111 46.825 25.70 25.64 25.70 25.56 25.75 1,950,326 25.654 0.00%
2012-08-31 0 46.90 46.80 47.00 46.45 47.05 1,807,029 84,539,901 46.784 25.70 25.64 25.75 25.45 25.78 3,298,283 25.631 0.64%
2012-08-30 0 46.60 46.60 46.65 46.45 46.80 882,400 41,107,450 46.586 25.53 25.53 25.56 25.45 25.64 1,610,602 25.523 -0.21%
2012-08-29 0 46.70 46.70 46.80 46.55 47.20 1,694,857 79,265,101 46.768 25.59 25.59 25.64 25.50 25.86 3,093,541 25.623 -0.64%
2012-08-28 0 47.00 46.85 47.10 46.30 47.20 1,786,378 83,619,696 46.810 25.75 25.67 25.80 25.37 25.86 3,260,590 25.646 1.29%
2012-08-27 0 46.40 46.45 46.50 46.35 46.95 1,527,984 71,065,244 46.509 25.42 25.45 25.48 25.39 25.72 2,788,956 25.481 -0.43%
2012-08-24 0 46.60 46.60 46.65 46.10 46.90 1,000,750 46,668,575 46.634 25.53 25.53 25.56 25.26 25.70 1,826,621 25.549 -1.06%
2012-08-23 0 47.10 46.95 47.10 46.70 47.15 1,572,900 73,850,130 46.952 25.80 25.72 25.80 25.59 25.83 2,870,939 25.723 0.96%
2012-08-22 0 46.65 46.65 46.80 46.55 47.30 1,156,200 54,197,898 46.876 25.56 25.56 25.64 25.50 25.91 2,110,356 25.682 -1.06%
2012-08-21 0 47.15 47.15 47.20 47.00 47.80 1,193,774 56,461,563 47.297 25.83 25.83 25.86 25.75 26.19 2,178,938 25.912 -0.32%
2012-08-20 0 47.70 47.65 47.70 47.50 47.85 549,457 26,210,001 47.702 25.91 25.89 25.91 25.81 26.00 1,011,379 25.915 -0.21%
2012-08-17 0 47.80 47.65 47.75 47.25 47.85 1,341,766 63,847,259 47.584 25.97 25.89 25.94 25.67 26.00 2,469,772 25.851 0.31%
2012-08-16 0 47.65 47.50 47.70 47.40 48.45 2,080,471 99,297,038 47.728 25.89 25.81 25.91 25.75 26.32 3,829,497 25.930 -1.24%
2012-08-15 0 48.25 48.20 48.30 48.20 48.45 1,693,121 81,725,774 48.269 26.21 26.19 26.24 26.19 26.32 3,116,507 26.224 -0.10%
2012-08-14 0 48.30 48.20 48.35 47.90 48.35 1,362,125 65,525,880 48.106 26.24 26.19 26.27 26.02 26.27 2,507,247 26.135 0.31%
2012-08-13 0 48.15 48.10 48.15 47.90 48.25 781,980 37,637,196 48.131 26.16 26.13 26.16 26.02 26.21 1,439,381 26.148 0.42%
2012-08-10 0 47.95 47.85 48.00 47.75 48.15 1,021,106 48,982,400 47.970 26.05 26.00 26.08 25.94 26.16 1,879,537 26.061 0.31%
2012-08-09 0 47.80 47.60 47.80 47.15 47.85 2,334,997 111,158,155 47.605 25.97 25.86 25.97 25.62 26.00 4,298,000 25.863 1.27%
2012-08-08 0 47.20 47.15 47.35 47.05 47.45 1,332,902 62,922,033 47.207 25.64 25.62 25.72 25.56 25.78 2,453,456 25.646 0.00%
2012-08-07 0 47.20 47.05 47.25 47.00 47.35 1,448,121 68,301,781 47.166 25.64 25.56 25.67 25.53 25.72 2,665,538 25.624 0.11%
2012-08-06 0 47.15 47.15 47.20 46.95 47.70 2,266,627 107,400,682 47.383 25.62 25.62 25.64 25.51 25.91 4,172,152 25.742 0.11%
2012-08-03 0 47.10 47.00 47.15 46.85 47.15 745,226 35,039,874 47.019 25.59 25.53 25.62 25.45 25.62 1,371,728 25.544 0.00%
2012-08-02 0 47.10 47.10 47.15 46.80 47.15 1,621,033 76,289,692 47.062 25.59 25.59 25.62 25.43 25.62 2,983,815 25.568 0.53%
2012-08-01 0 46.85 46.80 46.90 46.80 47.25 1,913,302 89,979,204 47.028 25.45 25.43 25.48 25.43 25.67 3,521,791 25.549 -0.64%
2012-07-31 0 47.15 46.85 46.90 46.80 47.25 4,052,862 190,563,582 47.020 25.62 25.45 25.48 25.43 25.67 7,460,053 25.545 0.75%
2012-07-30 0 46.80 46.75 46.90 46.75 47.00 1,625,000 76,178,539 46.879 25.43 25.40 25.48 25.40 25.53 2,991,117 25.468 0.00%
2012-07-27 0 46.80 46.80 46.85 46.35 46.95 5,302,936 247,179,279 46.612 25.43 25.43 25.45 25.18 25.51 9,761,049 25.323 1.85%
2012-07-26 0 45.95 45.95 46.10 45.90 46.85 62,228,257 2,873,387,775 46.175 24.96 24.96 25.04 24.94 25.45 114,542,781 25.086 -6.70%
2012-07-25 1 - - - - - 0 0 - 26.76 - - - - 0 - 0.00%
2012-07-24 0 49.25 49.10 49.25 48.90 49.40 1,236,927 60,849,874 49.194 26.76 26.67 26.76 26.57 26.84 2,276,796 26.726 0.41%
2012-07-23 0 49.05 48.95 49.10 48.05 49.10 2,537,951 123,873,512 48.808 26.65 26.59 26.67 26.10 26.67 4,671,575 26.516 1.87%
2012-07-20 0 48.15 48.10 48.25 47.85 48.70 2,630,029 126,663,914 48.161 26.16 26.13 26.21 26.00 26.46 4,841,062 26.164 0.63%
2012-07-19 0 47.85 47.70 47.90 47.65 48.25 1,087,143 52,060,166 47.887 26.00 25.91 26.02 25.89 26.21 2,001,091 26.016 0.10%
2012-07-18 0 47.80 47.70 47.80 47.45 49.05 1,557,000 74,788,925 48.034 25.97 25.91 25.97 25.78 26.65 2,865,951 26.096 -2.65%
2012-07-17 0 49.10 49.00 49.10 48.15 49.10 1,941,117 94,465,940 48.666 26.67 26.62 26.67 26.16 26.67 3,572,990 26.439 1.87%
2012-07-16 0 48.20 48.15 48.20 47.80 48.20 1,409,356 67,593,953 47.961 26.19 26.16 26.19 25.97 26.19 2,594,184 26.056 1.58%
2012-07-13 0 47.45 47.35 47.55 47.35 48.00 530,857 25,269,250 47.601 25.78 25.72 25.83 25.72 26.08 977,142 25.860 -0.11%
2012-07-12 0 47.50 47.40 47.55 47.20 48.00 865,620 41,121,500 47.505 25.81 25.75 25.83 25.64 26.08 1,593,336 25.808 -0.42%
2012-07-11 0 47.70 47.65 47.75 47.40 48.00 1,860,212 88,555,417 47.605 25.91 25.89 25.94 25.75 26.08 3,424,069 25.863 0.74%
2012-07-10 0 47.35 47.35 47.40 46.90 47.40 1,526,852 71,974,991 47.139 25.72 25.72 25.75 25.48 25.75 2,810,458 25.610 0.53%
2012-07-09 0 47.10 47.00 47.10 47.00 47.10 1,542,571 72,603,843 47.067 25.59 25.53 25.59 25.53 25.59 2,839,391 25.570 0.11%
2012-07-06 0 47.05 47.00 47.10 46.80 47.10 1,166,406 54,800,792 46.983 25.56 25.53 25.59 25.43 25.59 2,146,989 25.524 0.21%
2012-07-05 0 46.95 47.00 47.10 46.65 47.10 427,000 20,035,461 46.921 25.51 25.53 25.59 25.34 25.59 785,974 25.491 -0.42%
2012-07-04 0 47.15 47.00 47.15 46.80 47.50 913,629 42,990,907 47.055 25.62 25.53 25.62 25.43 25.81 1,681,706 25.564 -0.32%
2012-07-03 0 47.30 47.00 47.30 46.20 47.35 2,585,605 121,428,716 46.963 25.70 25.53 25.70 25.10 25.72 4,759,291 25.514 1.18%
2012-06-29 0 46.75 46.60 46.85 45.60 47.05 2,586,693 120,191,542 46.465 25.40 25.32 25.45 24.77 25.56 4,761,294 25.243 2.41%
2012-06-28 0 45.65 45.50 45.65 45.35 46.65 1,937,319 88,572,617 45.719 24.80 24.72 24.80 24.64 25.34 3,565,999 24.838 -0.87%
2012-06-27 0 46.05 46.00 46.05 45.15 46.10 2,351,400 107,060,422 45.531 25.02 24.99 25.02 24.53 25.04 4,328,193 24.736 2.56%
2012-06-26 0 44.90 44.75 45.00 44.50 45.00 1,269,146 56,834,176 44.781 24.39 24.31 24.45 24.18 24.45 2,336,101 24.329 0.45%
2012-06-25 0 44.70 44.60 44.70 44.20 44.80 537,791 24,001,967 44.631 24.28 24.23 24.28 24.01 24.34 989,905 24.247 1.59%
2012-06-22 0 44.00 43.85 44.15 43.50 44.40 2,303,701 101,189,762 43.925 23.90 23.82 23.99 23.63 24.12 4,240,394 23.863 -0.79%
2012-06-21 0 44.35 44.25 44.50 44.20 44.65 2,328,000 103,485,767 44.453 24.09 24.04 24.18 24.01 24.26 4,285,121 24.150 -0.34%
2012-06-20 0 44.50 44.40 44.55 44.40 44.70 1,596,888 71,010,133 44.468 24.18 24.12 24.20 24.12 24.28 2,939,372 24.158 0.56%
2012-06-19 0 44.25 44.10 44.30 43.60 44.40 706,223 31,094,337 44.029 24.04 23.96 24.07 23.69 24.12 1,299,936 23.920 0.68%
2012-06-18 0 43.95 43.80 43.95 43.20 44.10 1,375,741 59,875,627 43.522 23.88 23.80 23.88 23.47 23.96 2,532,309 23.645 2.21%
2012-06-15 0 43.00 43.00 43.20 42.90 43.35 1,372,299 59,072,301 43.046 23.36 23.36 23.47 23.31 23.55 2,525,974 23.386 0.47%
2012-06-14 0 42.80 42.75 43.00 42.70 43.60 1,685,550 72,624,629 43.087 23.25 23.23 23.36 23.20 23.69 3,102,571 23.408 -0.23%
2012-06-13 0 42.90 42.85 42.90 42.80 43.20 3,236,284 139,004,587 42.952 23.31 23.28 23.31 23.25 23.47 5,956,988 23.335 -0.35%
2012-06-12 0 43.05 43.00 43.05 43.00 43.30 1,252,883 54,076,440 43.162 23.39 23.36 23.39 23.36 23.52 2,306,166 23.449 -1.03%
2012-06-11 0 43.50 43.35 43.50 43.10 43.60 1,989,781 86,273,668 43.358 23.63 23.55 23.63 23.42 23.69 3,662,565 23.556 1.16%
2012-06-08 0 43.00 42.95 43.00 42.75 43.10 1,113,491 47,798,149 42.926 23.36 23.33 23.36 23.23 23.42 2,049,589 23.321 0.12%
2012-06-07 0 42.95 42.95 43.00 42.80 43.30 1,877,540 80,658,464 42.960 23.33 23.33 23.36 23.25 23.52 3,455,965 23.339 0.00%
2012-06-06 0 42.95 42.85 43.00 42.70 43.05 1,477,127 63,341,874 42.882 23.33 23.28 23.36 23.20 23.39 2,718,929 23.297 0.23%
2012-06-05 0 42.85 42.80 42.85 42.80 43.10 927,611 39,742,377 42.844 23.28 23.25 23.28 23.25 23.42 1,707,442 23.276 -0.12%
2012-06-04 0 42.90 42.75 42.95 42.50 43.00 1,853,766 79,252,732 42.752 23.31 23.23 23.33 23.09 23.36 3,412,204 23.226 -0.81%
2012-06-01 0 43.25 43.25 43.40 42.65 43.45 2,531,303 108,925,421 43.031 23.50 23.50 23.58 23.17 23.61 4,659,338 23.378 1.41%
2012-05-31 0 42.65 42.60 42.65 42.25 43.20 2,685,317 114,747,498 42.731 23.17 23.14 23.17 22.95 23.47 4,942,830 23.215 0.59%
2012-05-30 0 42.40 42.40 42.65 42.40 43.70 2,234,132 96,031,535 42.984 23.03 23.03 23.17 23.03 23.74 4,112,339 23.352 -2.08%
2012-05-29 0 43.30 43.20 43.45 43.10 43.95 1,571,570 68,152,346 43.366 23.52 23.47 23.61 23.42 23.88 2,892,769 23.560 -0.80%
2012-05-28 0 43.65 43.70 43.75 43.40 44.30 557,474 24,432,816 43.828 23.71 23.74 23.77 23.58 24.07 1,026,135 23.811 -0.65%
2012-05-25 0 45.10 45.10 45.30 44.50 45.30 1,809,820 81,176,560 44.853 23.87 23.87 23.97 23.55 23.97 3,419,648 23.738 -0.44%
2012-05-24 0 45.30 45.20 45.30 45.15 45.80 1,128,500 51,197,168 45.367 23.97 23.92 23.97 23.90 24.24 2,132,296 24.010 -0.77%
2012-05-23 0 45.65 45.55 45.75 45.40 45.75 755,714 34,417,625 45.543 24.16 24.11 24.21 24.03 24.21 1,427,919 24.103 0.44%
2012-05-22 0 45.45 45.40 45.60 45.35 46.50 1,748,638 80,153,286 45.838 24.05 24.03 24.13 24.00 24.61 3,304,045 24.259 -1.62%
2012-05-21 0 46.20 46.20 46.30 45.25 46.45 1,414,744 65,045,145 45.977 24.45 24.45 24.50 23.95 24.58 2,673,153 24.333 2.44%
2012-05-18 0 45.10 45.00 45.20 44.05 45.25 3,151,015 141,567,097 44.927 23.87 23.82 23.92 23.31 23.95 5,953,831 23.777 1.12%
2012-05-17 0 44.60 44.60 44.70 44.05 44.90 2,257,001 100,495,090 44.526 23.60 23.60 23.66 23.31 23.76 4,264,595 23.565 0.22%
2012-05-16 0 44.50 44.30 44.50 44.05 44.95 1,112,001 49,364,044 44.392 23.55 23.45 23.55 23.31 23.79 2,101,122 23.494 -0.78%
2012-05-15 0 44.85 44.80 45.00 44.75 45.15 4,881,375 219,361,761 44.939 23.74 23.71 23.82 23.68 23.90 9,223,339 23.783 0.11%
2012-05-14 0 44.80 44.80 44.95 44.60 45.20 2,965,903 133,392,728 44.975 23.71 23.71 23.79 23.60 23.92 5,604,062 23.803 -0.67%
2012-05-11 0 45.10 45.10 45.15 45.05 45.70 1,085,036 49,147,957 45.296 23.87 23.87 23.90 23.84 24.19 2,050,171 23.973 -1.10%
2012-05-10 0 45.60 45.40 45.60 45.30 45.95 1,366,355 62,287,906 45.587 24.13 24.03 24.13 23.97 24.32 2,581,722 24.126 0.44%
2012-05-09 0 45.40 45.40 45.55 45.40 45.80 1,443,424 65,705,948 45.521 24.03 24.03 24.11 24.03 24.24 2,727,344 24.092 -0.87%
2012-05-08 0 45.80 45.75 45.80 45.65 46.00 1,179,900 54,111,450 45.861 24.24 24.21 24.24 24.16 24.35 2,229,416 24.272 -0.11%
2012-05-07 0 45.85 45.80 45.85 45.75 46.10 1,286,360 59,067,023 45.918 24.27 24.24 24.27 24.21 24.40 2,430,572 24.302 -0.33%
2012-05-04 0 46.00 45.95 46.00 45.75 46.00 1,654,930 76,256,954 46.079 24.35 24.32 24.35 24.21 24.35 3,126,984 24.387 -0.43%
2012-05-03 0 46.20 46.10 46.25 46.00 46.30 1,093,423 50,484,783 46.171 24.45 24.40 24.48 24.35 24.50 2,066,018 24.436 0.11%
2012-05-02 0 46.15 46.15 46.20 46.05 46.50 2,366,000 109,315,456 46.203 24.42 24.42 24.45 24.37 24.61 4,470,548 24.452 0.22%
2012-04-30 0 46.05 46.05 46.15 45.30 46.15 1,412,755 64,723,164 45.813 24.37 24.37 24.42 23.97 24.42 2,669,395 24.246 1.21%
2012-04-27 0 45.50 45.45 45.55 45.50 46.10 2,297,880 105,323,317 45.835 24.08 24.05 24.11 24.08 24.40 4,341,835 24.258 -0.55%
2012-04-26 0 45.75 45.75 45.80 45.30 46.00 1,837,327 83,774,779 45.596 24.21 24.21 24.24 23.97 24.35 3,471,622 24.131 0.55%
2012-04-25 0 45.50 45.40 45.50 45.30 45.65 572,295 26,034,104 45.491 24.08 24.03 24.08 23.97 24.16 1,081,349 24.076 0.44%
2012-04-24 0 45.30 45.25 45.30 45.25 45.90 1,536,121 69,737,590 45.399 23.97 23.95 23.97 23.95 24.29 2,902,495 24.027 -0.77%
2012-04-23 0 45.65 45.60 45.75 45.60 46.00 699,013 31,978,604 45.748 24.16 24.13 24.21 24.13 24.35 1,320,782 24.212 -0.33%
2012-04-20 0 45.80 45.80 45.85 45.80 46.10 848,972 38,953,691 45.883 24.24 24.24 24.27 24.24 24.40 1,604,129 24.283 -0.22%
2012-04-19 0 45.90 45.85 45.95 45.85 46.55 1,088,002 50,129,443 46.075 24.29 24.27 24.32 24.27 24.64 2,055,776 24.385 -1.08%
2012-04-18 0 46.40 46.25 46.40 46.25 46.70 878,702 40,780,363 46.410 24.56 24.48 24.56 24.48 24.72 1,660,304 24.562 -0.11%
2012-04-17 0 46.45 46.40 46.50 45.70 46.50 1,305,763 60,072,867 46.006 24.58 24.56 24.61 24.19 24.61 2,467,234 24.348 1.53%
2012-04-16 0 45.75 45.75 45.85 45.70 46.00 1,209,996 55,544,168 45.904 24.21 24.21 24.27 24.19 24.35 2,286,283 24.295 0.00%
2012-04-13 0 45.75 45.75 45.80 45.70 46.00 3,471,770 159,019,175 45.803 24.21 24.21 24.24 24.19 24.35 6,559,896 24.241 -0.11%
2012-04-12 0 45.80 45.80 46.00 45.75 46.00 2,602,433 119,285,365 45.836 24.24 24.24 24.35 24.21 24.35 4,917,287 24.258 -0.22%
2012-04-11 0 45.90 45.90 46.00 45.80 46.05 1,652,392 75,846,239 45.901 24.29 24.29 24.35 24.24 24.37 3,122,188 24.293 -0.43%
2012-04-10 0 46.10 46.10 46.20 45.95 46.70 1,823,795 84,307,932 46.227 24.40 24.40 24.45 24.32 24.72 3,446,054 24.465 -0.43%
2012-04-05 0 46.30 46.20 46.30 45.95 46.60 1,942,352 89,750,187 46.207 24.50 24.45 24.50 24.32 24.66 3,670,067 24.455 -0.75%
2012-04-03 0 46.65 46.60 46.70 46.45 47.50 2,262,841 105,776,879 46.745 24.69 24.66 24.72 24.58 25.14 4,275,629 24.739 -0.43%
2012-04-02 0 46.85 46.80 47.00 46.65 47.35 1,128,171 52,970,372 46.952 24.79 24.77 24.87 24.69 25.06 2,131,675 24.849 -0.85%
2012-03-30 0 47.25 47.10 47.25 45.90 47.40 2,619,359 122,151,690 46.634 25.01 24.93 25.01 24.29 25.09 4,949,269 24.681 1.72%
2012-03-29 0 46.45 46.45 46.50 45.70 46.50 2,178,232 100,056,317 45.935 24.58 24.58 24.61 24.19 24.61 4,115,761 24.311 0.87%
2012-03-28 0 46.05 46.00 46.05 45.90 46.60 2,037,783 93,972,276 46.115 24.37 24.35 24.37 24.29 24.66 3,850,383 24.406 -0.43%
2012-03-27 0 46.25 46.20 46.40 46.00 46.50 3,080,370 141,925,122 46.074 24.48 24.45 24.56 24.35 24.61 5,820,347 24.384 -0.22%
2012-03-26 0 46.35 46.35 46.50 46.05 46.70 1,144,870 53,196,537 46.465 24.53 24.53 24.61 24.37 24.72 2,163,227 24.591 -0.75%
2012-03-23 0 46.70 46.55 46.65 45.85 46.75 1,977,647 91,584,805 46.310 24.72 24.64 24.69 24.27 24.74 3,736,756 24.509 0.21%
2012-03-22 0 46.60 46.50 46.60 46.05 47.45 3,720,424 173,292,330 46.579 24.66 24.61 24.66 24.37 25.11 7,029,727 24.651 -1.48%
2012-03-21 0 47.30 47.25 47.45 47.20 47.80 1,320,748 62,665,899 47.447 25.03 25.01 25.11 24.98 25.30 2,495,548 25.111 -0.11%
2012-03-20 0 47.35 47.30 47.35 47.10 47.75 2,702,166 128,273,068 47.470 25.06 25.03 25.06 24.93 25.27 5,105,732 25.123 -1.04%
2012-03-19 0 47.85 47.95 48.00 47.05 48.20 2,371,092 113,744,732 47.971 25.32 25.38 25.40 24.90 25.51 4,480,169 25.388 0.21%
2012-03-16 0 47.75 47.70 47.80 47.65 48.35 4,542,135 217,714,553 47.932 25.27 25.24 25.30 25.22 25.59 8,582,346 25.368 0.63%
2012-03-15 0 47.45 47.35 47.45 46.60 47.85 59,746,120 2,745,998,650 45.961 25.11 25.06 25.11 24.66 25.32 112,890,060 24.325 -1.15%
2012-03-14 0 48.00 47.90 48.00 47.40 48.30 1,885,848 90,363,831 47.917 25.40 25.35 25.40 25.09 25.56 3,563,302 25.360 1.16%
2012-03-13 0 47.45 47.45 47.50 47.25 48.30 1,908,893 91,006,502 47.675 25.11 25.11 25.14 25.01 25.56 3,606,846 25.232 -1.15%
2012-03-12 0 48.00 48.00 48.05 47.05 48.20 1,844,100 88,003,671 47.722 25.40 25.40 25.43 24.90 25.51 3,484,420 25.256 1.16%
2012-03-09 0 47.45 47.45 47.50 47.25 48.05 3,279,519 156,084,030 47.594 25.11 25.11 25.14 25.01 25.43 6,196,638 25.189 1.17%
2012-03-08 0 46.90 46.85 46.90 45.90 47.25 3,929,024 183,983,076 46.827 24.82 24.79 24.82 24.29 25.01 7,423,875 24.783 2.96%
2012-03-07 0 45.55 45.45 45.55 45.20 45.75 1,403,590 63,858,340 45.496 24.11 24.05 24.11 23.92 24.21 2,652,078 24.079 0.00%
2012-03-06 0 45.55 45.50 45.60 45.10 45.75 1,654,060 75,202,904 45.466 24.11 24.08 24.13 23.87 24.21 3,125,340 24.062 1.45%
2012-03-05 0 44.90 44.90 45.05 44.90 45.55 857,020 38,712,282 45.171 23.76 23.76 23.84 23.76 24.11 1,619,336 23.906 0.00%
2012-03-02 0 44.90 44.85 44.95 44.85 45.50 1,733,482 78,303,446 45.171 23.76 23.74 23.79 23.74 24.08 3,275,407 23.906 -0.66%
2012-03-01 0 45.20 45.10 45.25 45.10 45.55 3,006,341 136,279,469 45.331 23.92 23.87 23.95 23.87 24.11 5,680,470 23.991 -0.88%
2012-02-29 0 45.60 45.50 45.60 44.65 45.75 2,516,715 113,950,243 45.277 24.13 24.08 24.13 23.63 24.21 4,755,323 23.963 2.24%
2012-02-28 0 44.60 44.50 44.65 43.90 44.65 1,842,938 81,529,509 44.239 23.60 23.55 23.63 23.23 23.63 3,482,224 23.413 1.36%
2012-02-27 0 44.00 43.90 43.95 43.80 44.55 2,532,500 111,663,606 44.092 23.29 23.23 23.26 23.18 23.58 4,785,149 23.335 -1.23%
2012-02-24 0 44.55 44.40 44.60 44.30 45.15 1,872,000 83,369,367 44.535 23.58 23.50 23.60 23.45 23.90 3,537,137 23.570 -2.09%
2012-02-23 0 45.50 45.50 45.55 44.00 45.55 3,232,299 145,812,895 45.111 24.08 24.08 24.11 23.29 24.11 6,107,416 23.875 2.94%
2012-02-22 0 44.20 44.20 44.25 43.95 44.55 2,014,794 89,140,860 44.243 23.39 23.39 23.42 23.26 23.58 3,806,945 23.415 0.11%
2012-02-21 0 44.15 44.05 44.15 43.70 44.15 1,250,473 54,896,144 43.900 23.37 23.31 23.37 23.13 23.37 2,362,764 23.234 0.91%
2012-02-20 0 43.75 43.65 43.70 43.65 43.90 1,889,000 82,570,161 43.711 23.15 23.10 23.13 23.10 23.23 3,569,258 23.134 0.34%
2012-02-17 0 43.60 43.60 43.65 43.50 43.90 1,655,000 72,168,053 43.606 23.07 23.07 23.10 23.02 23.23 3,127,116 23.078 0.11%
2012-02-16 0 43.55 43.60 43.65 43.55 43.90 1,282,336 55,940,617 43.624 23.05 23.07 23.10 23.05 23.23 2,422,969 23.088 -0.57%
2012-02-15 0 43.80 43.65 43.85 43.55 43.95 1,591,851 69,600,200 43.723 23.18 23.10 23.21 23.05 23.26 3,007,796 23.140 0.00%
2012-02-14 0 43.80 43.70 43.90 43.70 43.95 994,374 43,596,347 43.843 23.18 23.13 23.23 23.13 23.26 1,878,866 23.204 0.00%
2012-02-13 0 43.80 43.80 43.85 43.45 43.85 942,588 41,201,789 43.711 23.18 23.18 23.21 23.00 23.21 1,781,016 23.134 0.11%
2012-02-10 0 43.75 43.80 43.85 43.55 44.20 1,468,357 64,397,456 43.857 23.15 23.18 23.21 23.05 23.39 2,774,455 23.211 0.69%
2012-02-09 0 43.45 43.45 43.60 43.40 43.85 2,815,221 122,693,319 43.582 23.00 23.00 23.07 22.97 23.21 5,319,349 23.065 -0.34%
2012-02-08 0 43.60 43.50 43.60 43.40 43.65 1,996,461 87,007,555 43.581 23.07 23.02 23.07 22.97 23.10 3,772,305 23.065 0.11%
2012-02-07 0 43.55 43.50 43.55 43.25 43.70 975,719 42,509,808 43.568 23.05 23.02 23.05 22.89 23.13 1,843,617 23.058 0.11%
2012-02-06 0 43.50 43.35 43.55 43.20 43.60 2,218,158 96,262,459 43.397 23.02 22.94 23.05 22.86 23.07 4,191,201 22.968 0.58%
2012-02-03 0 43.25 43.30 43.35 43.10 43.55 1,843,684 79,720,306 43.240 22.89 22.92 22.94 22.81 23.05 3,483,634 22.884 0.35%
2012-02-02 0 43.10 43.10 43.15 43.05 43.65 2,602,559 112,356,167 43.171 22.81 22.81 22.84 22.78 23.10 4,917,525 22.848 -1.26%
2012-02-01 0 43.65 43.60 43.70 43.30 44.35 1,550,300 67,801,426 43.734 23.10 23.07 23.13 22.92 23.47 2,929,286 23.146 -1.13%
2012-01-31 0 44.15 44.10 44.25 43.65 44.25 1,609,800 70,934,225 44.064 23.37 23.34 23.42 23.10 23.42 3,041,711 23.321 0.80%
2012-01-30 0 43.80 43.70 43.80 43.55 44.25 1,009,374 44,187,687 43.777 23.18 23.13 23.18 23.05 23.42 1,907,208 23.169 -0.11%
2012-01-27 0 43.85 43.75 43.90 42.85 43.95 1,876,226 80,937,051 43.138 23.21 23.15 23.23 22.68 23.26 3,545,122 22.831 2.57%
2012-01-26 0 42.75 42.75 42.80 42.60 43.15 2,385,895 102,043,354 42.769 22.63 22.63 22.65 22.55 22.84 4,508,139 22.635 0.00%
2012-01-20 0 42.75 42.55 42.75 42.40 42.75 3,306,622 140,723,042 42.558 22.63 22.52 22.63 22.44 22.63 6,247,849 22.523 0.83%
2012-01-19 0 42.40 42.30 42.35 42.30 43.30 4,397,027 187,629,669 42.672 22.44 22.39 22.41 22.39 22.92 8,308,165 22.584 -1.51%
2012-01-18 0 43.05 43.00 43.05 42.80 43.60 2,011,408 86,726,462 43.117 22.78 22.76 22.78 22.65 23.07 3,800,548 22.819 -0.92%
2012-01-17 0 43.45 43.25 43.60 43.00 43.70 1,603,389 69,389,963 43.277 23.00 22.89 23.07 22.76 23.13 3,029,597 22.904 0.35%
2012-01-16 0 43.30 43.25 43.40 43.10 43.80 708,000 30,823,385 43.536 22.92 22.89 22.97 22.81 23.18 1,337,763 23.041 0.23%
2012-01-13 0 43.20 43.15 43.30 43.00 45.05 2,701,987 117,260,458 43.398 22.86 22.84 22.92 22.76 23.84 5,105,394 22.968 -3.46%
2012-01-12 0 44.75 44.60 44.75 44.55 45.95 1,342,300 60,801,744 45.297 23.68 23.60 23.68 23.58 24.32 2,536,271 23.973 -2.61%
2012-01-11 0 45.95 45.85 45.95 45.85 46.30 593,831 27,310,754 45.991 24.32 24.27 24.32 24.27 24.50 1,122,041 24.340 0.33%
2012-01-10 0 45.80 45.75 45.80 45.55 46.40 844,637 38,900,106 46.055 24.24 24.21 24.24 24.11 24.56 1,595,938 24.374 -0.22%
2012-01-09 0 45.90 45.90 46.00 45.20 46.00 1,067,200 48,701,614 45.635 24.29 24.29 24.35 23.92 24.35 2,016,470 24.152 1.44%
2012-01-06 0 45.25 45.05 45.25 45.00 45.75 718,000 32,503,362 45.269 23.95 23.84 23.95 23.82 24.21 1,356,658 23.958 -0.33%
2012-01-05 0 45.40 45.35 45.40 45.40 46.15 874,226 39,836,355 45.568 24.03 24.00 24.03 24.03 24.42 1,651,847 24.116 -1.41%
2012-01-04 0 46.05 46.05 46.10 45.70 46.30 878,284 40,482,306 46.093 24.37 24.37 24.40 24.19 24.50 1,659,514 24.394 0.44%
2012-01-03 0 45.85 45.80 46.20 45.45 46.30 648,642 29,804,905 45.950 24.27 24.24 24.45 24.05 24.50 1,225,607 24.318 0.77%
2011-12-30 0 45.50 45.25 45.50 45.20 45.70 432,763 19,653,175 45.413 24.08 23.95 24.08 23.92 24.19 817,704 24.035 0.22%
2011-12-29 0 45.40 45.25 45.40 44.70 45.75 1,248,374 56,491,934 45.252 24.03 23.95 24.03 23.66 24.21 2,358,798 23.949 1.23%
2011-12-28 0 44.85 44.85 45.05 44.80 45.30 511,100 23,018,505 45.037 23.74 23.74 23.84 23.71 23.97 965,721 23.836 0.11%
2011-12-23 0 44.80 44.65 44.85 44.50 45.05 632,002 28,316,388 44.804 23.71 23.63 23.74 23.55 23.84 1,194,165 23.712 0.90%
2011-12-22 0 44.40 44.30 44.40 44.35 44.95 717,588 32,079,998 44.705 23.50 23.45 23.50 23.47 23.79 1,355,880 23.660 -1.22%
2011-12-21 0 44.95 44.90 45.00 44.60 45.50 1,258,712 56,511,557 44.896 23.79 23.76 23.82 23.60 24.08 2,378,331 23.761 -0.11%
2011-12-20 0 45.00 44.85 45.00 44.35 45.35 1,421,316 63,763,833 44.863 23.82 23.74 23.82 23.47 24.00 2,685,571 23.743 1.01%
2011-12-19 0 44.55 44.50 44.55 43.90 44.80 1,392,705 61,776,126 44.357 23.58 23.55 23.58 23.23 23.71 2,631,511 23.476 0.56%
2011-12-16 0 44.30 44.10 44.30 43.60 44.35 1,042,022 45,964,873 44.111 23.45 23.34 23.45 23.07 23.47 1,968,896 23.345 1.49%
2011-12-15 0 43.65 43.55 43.80 43.55 44.00 977,421 42,803,699 43.792 23.10 23.05 23.18 23.05 23.29 1,846,833 23.177 -0.80%
2011-12-14 0 44.00 43.70 44.00 43.20 44.10 1,665,560 72,946,338 43.797 23.29 23.13 23.29 22.86 23.34 3,147,069 23.179 1.03%
2011-12-13 0 43.55 43.50 43.60 43.45 44.05 1,180,422 51,652,096 43.757 23.05 23.02 23.07 23.00 23.31 2,230,403 23.158 -0.68%
2011-12-12 0 43.85 43.65 43.90 43.30 43.90 1,173,009 51,188,632 43.639 23.21 23.10 23.23 22.92 23.23 2,216,396 23.095 1.27%
2011-12-09 0 43.30 43.25 43.30 43.10 44.00 1,580,506 68,859,068 43.568 22.92 22.89 22.92 22.81 23.29 2,986,360 23.058 -0.92%
2011-12-08 0 43.70 43.60 43.70 43.60 44.10 962,450 42,157,218 43.802 23.13 23.07 23.13 23.07 23.34 1,818,546 23.182 0.11%
2011-12-07 0 43.65 43.65 43.80 43.50 44.05 1,930,662 84,561,842 43.799 23.10 23.10 23.18 23.02 23.31 3,647,978 23.180 0.23%
2011-12-06 0 43.55 43.45 43.60 43.45 43.70 517,242 22,544,473 43.586 23.05 23.00 23.07 23.00 23.13 977,327 23.067 -0.68%
2011-12-05 0 43.85 43.70 43.85 43.25 44.00 1,141,301 49,683,365 43.532 23.21 23.13 23.21 22.89 23.29 2,156,484 23.039 1.27%
2011-12-02 0 43.30 43.30 43.60 43.00 43.60 1,101,649 47,659,986 43.262 22.92 22.92 23.07 22.76 23.07 2,081,561 22.896 0.58%
2011-12-01 0 43.05 43.00 43.25 42.80 43.70 1,292,492 55,482,704 42.927 22.78 22.76 22.89 22.65 23.13 2,442,159 22.719 0.82%
2011-11-30 0 42.70 42.90 42.95 42.65 43.60 2,760,587 119,027,647 43.117 22.60 22.70 22.73 22.57 23.07 5,216,118 22.819 -0.47%
2011-11-29 0 42.90 42.80 43.00 42.80 44.25 1,126,196 48,696,060 43.239 22.70 22.65 22.76 22.65 23.42 2,127,943 22.884 -2.05%
2011-11-28 0 43.80 43.70 44.10 43.65 44.25 445,443 19,559,029 43.909 23.18 23.13 23.34 23.10 23.42 841,663 23.239 -0.45%
2011-11-25 0 44.00 43.95 44.10 43.95 44.55 518,000 22,883,375 44.176 23.29 23.26 23.34 23.26 23.58 978,759 23.380 0.11%
2011-11-24 0 43.95 43.85 44.10 43.45 44.40 829,000 36,483,583 44.009 23.26 23.21 23.34 23.00 23.50 1,566,392 23.291 0.46%
2011-11-23 0 43.75 43.75 43.80 43.35 44.35 1,124,530 49,210,910 43.761 23.15 23.15 23.18 22.94 23.47 2,124,795 23.160 -0.46%
2011-11-22 0 43.95 43.80 43.95 42.95 44.00 790,000 34,324,075 43.448 23.26 23.18 23.26 22.73 23.29 1,492,702 22.995 2.21%
2011-11-21 0 43.00 42.95 43.00 42.75 43.40 1,225,968 52,689,846 42.978 22.76 22.73 22.76 22.63 22.97 2,316,462 22.746 -0.46%
2011-11-18 0 43.20 43.20 43.35 42.75 43.50 1,037,489 44,758,849 43.142 22.86 22.86 22.94 22.63 23.02 1,960,331 22.832 -0.58%
2011-11-17 0 43.45 43.45 43.50 42.60 43.80 938,494 40,653,237 43.318 23.00 23.00 23.02 22.55 23.18 1,773,281 22.925 1.28%
2011-11-16 0 42.90 42.80 42.85 42.75 43.50 1,409,500 60,663,947 43.039 22.70 22.65 22.68 22.63 23.02 2,663,245 22.778 -0.58%
2011-11-15 0 43.15 43.15 43.30 42.90 43.85 995,048 43,003,190 43.217 22.84 22.84 22.92 22.70 23.21 1,880,139 22.872 -1.48%
2011-11-14 0 43.80 43.80 43.85 43.55 44.80 945,080 41,508,414 43.921 23.18 23.18 23.21 23.05 23.71 1,785,725 23.245 -1.90%
2011-11-11 0 44.65 44.60 44.70 44.55 45.35 1,233,620 55,302,197 44.829 23.63 23.60 23.66 23.58 24.00 2,330,920 23.725 -0.11%
2011-11-10 0 44.70 44.65 44.70 43.60 45.30 3,700,841 165,786,688 44.797 23.66 23.63 23.66 23.07 23.97 6,992,725 23.708 0.90%
2011-11-09 0 44.30 44.30 44.35 43.20 44.55 2,799,803 122,963,602 43.919 23.45 23.45 23.47 22.86 23.58 5,290,217 23.244 4.24%
2011-11-08 0 42.50 42.50 42.55 42.10 44.15 1,841,992 79,415,746 43.114 22.49 22.49 22.52 22.28 23.37 3,480,437 22.818 -2.75%
2011-11-07 0 43.70 43.60 43.75 43.00 43.80 1,042,000 45,422,625 43.592 23.13 23.07 23.15 22.76 23.18 1,968,855 23.071 0.92%
2011-11-04 0 43.30 43.25 43.40 42.75 43.55 2,699,200 115,548,812 42.809 22.92 22.89 22.97 22.63 23.05 5,100,128 22.656 1.76%
2011-11-03 0 42.55 42.40 42.60 42.30 42.90 1,636,780 69,494,716 42.458 22.52 22.44 22.55 22.39 22.70 3,092,689 22.471 0.83%
2011-11-02 0 42.20 42.25 42.35 42.10 43.00 2,152,744 91,413,538 42.464 22.33 22.36 22.41 22.28 22.76 4,067,601 22.474 -1.75%
2011-11-01 0 42.95 42.70 42.80 41.50 43.00 1,320,646 56,041,945 42.435 22.73 22.60 22.65 21.96 22.76 2,495,355 22.459 2.38%
2011-10-31 0 41.95 41.85 42.15 41.85 43.10 1,514,000 64,073,040 42.320 22.20 22.15 22.31 22.15 22.81 2,860,697 22.398 -2.33%
2011-10-28 0 42.95 42.70 42.90 42.30 43.50 2,479,403 106,559,056 42.978 22.73 22.60 22.70 22.39 23.02 4,684,822 22.746 0.70%
2011-10-27 0 42.65 42.60 42.75 42.05 42.95 2,974,200 126,299,296 42.465 22.57 22.55 22.63 22.25 22.73 5,619,739 22.474 1.79%
2011-10-26 0 41.90 41.85 41.90 41.65 42.45 1,767,357 74,081,729 41.917 22.18 22.15 22.18 22.04 22.47 3,339,414 22.184 -0.48%
2011-10-25 0 42.10 42.10 42.25 41.75 42.60 1,893,070 79,697,973 42.100 22.28 22.28 22.36 22.10 22.55 3,576,948 22.281 -1.06%
2011-10-24 0 42.55 42.50 42.60 42.25 43.70 1,777,764 75,812,592 42.645 22.52 22.49 22.55 22.36 23.13 3,359,078 22.569 -1.73%
2011-10-21 0 43.30 43.10 43.30 42.45 43.70 1,708,750 73,837,592 43.211 22.92 22.81 22.92 22.47 23.13 3,228,676 22.869 -0.12%
2011-10-20 0 43.35 43.35 43.50 42.95 43.65 2,027,000 87,607,489 43.220 22.94 22.94 23.02 22.73 23.10 3,830,009 22.874 0.46%
2011-10-19 0 43.15 43.15 43.25 41.70 43.65 3,739,006 160,336,741 42.882 22.84 22.84 22.89 22.07 23.10 7,064,837 22.695 3.35%
2011-10-18 0 41.75 41.75 41.85 41.10 42.50 2,773,000 115,117,134 41.514 22.10 22.10 22.15 21.75 22.49 5,239,573 21.971 -2.22%
2011-10-17 0 42.70 42.65 42.75 42.50 43.55 1,626,600 69,668,055 42.830 22.60 22.57 22.63 22.49 23.05 3,073,454 22.668 0.35%
2011-10-14 0 42.55 42.50 42.60 42.10 43.45 2,416,925 102,912,395 42.580 22.52 22.49 22.55 22.28 23.00 4,566,770 22.535 -0.12%
2011-10-13 0 42.60 42.55 42.60 42.15 44.15 2,982,246 127,327,731 42.695 22.55 22.52 22.55 22.31 23.37 5,634,942 22.596 -2.96%
2011-10-12 0 43.90 43.55 43.95 42.10 43.95 2,045,273 88,664,155 43.351 23.23 23.05 23.26 22.28 23.26 3,864,535 22.943 3.17%
2011-10-11 0 42.55 42.40 42.50 42.10 44.00 3,869,620 164,400,026 42.485 22.52 22.44 22.49 22.28 23.29 7,311,632 22.485 -1.39%
2011-10-10 0 43.15 43.15 43.20 42.65 44.50 3,317,657 142,825,541 43.050 22.84 22.84 22.86 22.57 23.55 6,268,700 22.784 -3.03%
2011-10-07 0 44.50 44.15 44.55 43.85 46.30 4,543,478 204,894,846 45.096 23.55 23.37 23.58 23.21 24.50 8,584,884 23.867 -2.84%
2011-10-06 0 45.80 45.45 46.00 44.50 49.00 4,323,176 199,207,865 46.079 24.24 24.05 24.35 23.55 25.93 8,168,624 24.387 3.27%
2011-10-04 0 44.35 44.20 44.65 44.00 45.80 2,619,667 117,253,406 44.759 23.47 23.39 23.63 23.29 24.24 4,949,851 23.688 0.68%
2011-10-03 0 44.05 44.05 44.25 43.75 45.20 2,158,840 95,463,611 44.220 23.31 23.31 23.42 23.15 23.92 4,079,120 23.403 -3.61%
2011-09-30 0 45.70 45.75 45.80 44.25 46.00 2,284,860 103,876,350 45.463 24.19 24.21 24.24 23.42 24.35 4,317,234 24.061 3.86%
2011-09-28 0 44.00 44.00 44.05 44.00 45.80 2,223,072 98,758,711 44.424 23.29 23.29 23.31 23.29 24.24 4,200,486 23.511 -2.65%
2011-09-27 0 45.20 45.20 45.40 43.80 45.40 1,035,257 46,342,055 44.764 23.92 23.92 24.03 23.18 24.03 1,956,114 23.691 2.73%
2011-09-26 0 44.00 43.95 44.00 42.85 44.00 2,624,456 113,532,733 43.260 23.29 23.26 23.29 22.68 23.29 4,958,899 22.895 1.73%
2011-09-23 0 43.25 43.00 43.45 41.80 44.20 3,937,387 168,985,314 42.918 22.89 22.76 23.00 22.12 23.39 7,439,677 22.714 -3.35%
2011-09-22 0 44.75 44.75 44.80 44.40 45.00 1,605,610 71,777,666 44.704 23.68 23.68 23.71 23.50 23.82 3,033,794 23.659 -1.65%
2011-09-21 0 45.50 45.45 45.50 44.90 45.80 946,895 43,051,006 45.465 24.08 24.05 24.08 23.76 24.24 1,789,154 24.062 -0.55%
2011-09-20 0 45.75 45.60 45.85 44.00 45.90 3,679,565 164,414,588 44.683 24.21 24.13 24.27 23.29 24.29 6,952,524 23.648 0.11%
2011-09-19 0 45.70 45.65 45.70 45.65 46.95 1,141,706 53,071,919 46.485 24.19 24.16 24.19 24.16 24.85 2,157,249 24.602 -3.59%
2011-09-16 0 47.40 47.05 47.30 47.10 48.55 1,188,941 56,480,662 47.505 25.09 24.90 25.03 24.93 25.69 2,246,499 25.142 -0.52%
2011-09-15 0 47.65 47.60 48.00 46.25 48.05 1,760,275 83,100,043 47.209 25.22 25.19 25.40 24.48 25.43 3,326,033 24.985 3.25%
2011-09-14 0 46.15 46.15 46.20 45.75 47.20 2,512,247 116,503,560 46.374 24.42 24.42 24.45 24.21 24.98 4,746,881 24.543 -0.86%
2011-09-12 0 46.55 46.35 46.50 46.30 48.10 1,218,323 57,865,458 47.496 24.64 24.53 24.61 24.50 25.46 2,302,017 25.137 -3.32%
2011-09-09 0 48.15 48.10 48.35 48.10 48.55 824,121 39,867,284 48.376 25.48 25.46 25.59 25.46 25.69 1,557,173 25.602 -0.41%
2011-09-08 0 48.35 48.30 48.35 48.15 48.50 788,609 38,178,698 48.413 25.59 25.56 25.59 25.48 25.67 1,490,074 25.622 -0.31%
2011-09-07 0 48.50 48.45 48.60 48.00 48.90 2,022,400 98,105,920 48.510 25.67 25.64 25.72 25.40 25.88 3,821,317 25.673 -0.31%
2011-09-06 0 48.65 48.45 48.55 46.85 48.80 2,466,000 117,762,406 47.754 25.75 25.64 25.69 24.79 25.83 4,659,497 25.274 2.85%
2011-09-05 0 47.30 47.30 47.45 46.90 47.60 1,056,500 49,965,975 47.294 25.03 25.03 25.11 24.82 25.19 1,996,253 25.030 -0.21%
2011-09-02 0 47.40 47.35 47.65 47.30 48.80 1,367,369 65,335,036 47.782 25.09 25.06 25.22 25.03 25.83 2,583,638 25.288 -1.35%
2011-09-01 0 48.05 47.85 48.00 47.00 48.25 1,936,844 92,645,428 47.833 25.43 25.32 25.40 24.87 25.54 3,659,659 25.315 1.80%
2011-08-31 0 47.20 47.05 47.25 46.85 48.25 2,266,912 107,205,838 47.292 24.98 24.90 25.01 24.79 25.54 4,283,321 25.029 -1.56%
2011-08-30 0 47.95 47.90 48.10 47.05 49.30 2,419,000 115,494,843 47.745 25.38 25.35 25.46 24.90 26.09 4,570,691 25.269 -1.51%
2011-08-29 0 49.05 49.00 49.30 47.80 50.00 2,720,008 133,893,502 49.225 25.77 25.74 25.90 25.11 26.27 5,177,976 25.858 3.05%
2011-08-26 0 47.60 47.60 47.65 47.15 48.35 1,341,200 63,924,085 47.662 25.00 25.00 25.03 24.77 25.40 2,553,191 25.037 -0.52%
2011-08-25 0 47.85 47.85 48.10 47.00 48.50 820,886 39,384,863 47.978 25.14 25.14 25.27 24.69 25.48 1,562,689 25.203 1.27%
2011-08-24 0 47.25 47.15 47.50 46.10 47.70 2,296,537 107,478,468 46.800 24.82 24.77 24.95 24.22 25.06 4,371,830 24.584 0.43%
2011-08-23 0 47.05 47.05 47.20 45.90 47.40 2,429,059 113,985,960 46.926 24.72 24.72 24.79 24.11 24.90 4,624,107 24.650 -0.42%
2011-08-22 0 47.25 47.20 47.25 45.50 47.25 3,443,257 160,030,071 46.476 24.82 24.79 24.82 23.90 24.82 6,554,797 24.414 2.16%
2011-08-19 0 46.25 46.05 46.30 44.60 46.55 1,862,950 84,922,995 45.585 24.30 24.19 24.32 23.43 24.45 3,546,427 23.946 0.33%
2011-08-18 0 46.10 46.05 46.35 45.95 47.50 1,221,186 56,790,459 46.504 24.22 24.19 24.35 24.14 24.95 2,324,725 24.429 -2.43%
2011-08-17 0 47.25 46.90 47.20 45.85 47.45 2,185,327 102,398,062 46.857 24.82 24.64 24.79 24.09 24.93 4,160,124 24.614 2.72%
2011-08-16 0 46.00 45.95 46.00 45.30 46.35 2,457,574 112,601,971 45.818 24.16 24.14 24.16 23.80 24.35 4,678,390 24.069 0.88%
2011-08-15 0 45.60 45.70 45.75 45.05 47.30 2,477,499 112,973,750 45.600 23.95 24.01 24.03 23.66 24.85 4,716,321 23.954 -3.80%
2011-08-12 0 47.40 47.25 47.40 47.25 48.90 3,237,200 155,391,170 48.002 24.90 24.82 24.90 24.82 25.69 6,162,535 25.215 0.85%
2011-08-11 0 47.00 47.00 47.05 44.50 47.25 5,229,659 242,055,527 46.285 24.69 24.69 24.72 23.38 24.82 9,955,503 24.314 5.03%
2011-08-10 0 44.75 44.70 44.75 43.90 45.10 4,164,730 184,645,545 44.336 23.51 23.48 23.51 23.06 23.69 7,928,238 23.290 4.07%
2011-08-09 0 43.00 43.00 43.05 40.35 44.50 4,132,822 178,928,514 43.295 22.59 22.59 22.61 21.20 23.38 7,867,496 22.743 -1.04%
2011-08-08 0 43.45 43.40 43.60 42.45 43.95 2,012,355 86,947,147 43.207 22.82 22.80 22.90 22.30 23.09 3,830,844 22.697 -3.12%
2011-08-05 0 44.85 44.75 44.80 42.85 44.85 5,961,200 260,696,897 43.732 23.56 23.51 23.53 22.51 23.56 11,348,110 22.973 -1.32%
2011-08-04 0 45.45 45.55 45.70 45.20 46.80 1,803,650 82,803,942 45.909 23.88 23.93 24.01 23.74 24.58 3,433,540 24.116 -1.84%
2011-08-03 0 46.30 46.30 46.60 46.15 47.45 3,712,412 172,907,475 46.576 24.32 24.32 24.48 24.24 24.93 7,067,178 24.466 0.33%
2011-08-02 0 46.15 46.20 46.45 45.00 47.25 3,050,073 140,112,441 45.937 24.24 24.27 24.40 23.64 24.82 5,806,308 24.131 3.01%
2011-08-01 0 44.80 45.00 45.15 44.60 45.30 1,934,171 87,014,926 44.988 23.53 23.64 23.72 23.43 23.80 3,682,008 23.632 -0.22%
2011-07-29 0 44.90 44.85 44.90 44.25 45.10 2,475,300 110,585,359 44.676 23.59 23.56 23.59 23.24 23.69 4,712,134 23.468 0.67%
2011-07-28 0 44.60 44.55 44.70 42.80 45.50 4,841,907 215,429,831 44.493 23.43 23.40 23.48 22.48 23.90 9,217,354 23.372 3.36%
2011-07-27 0 43.15 43.10 43.15 42.10 43.40 1,139,933 48,917,487 42.913 22.67 22.64 22.67 22.12 22.80 2,170,047 22.542 -0.46%
2011-07-26 0 43.35 43.05 43.40 41.35 43.40 1,361,172 57,873,398 42.517 22.77 22.61 22.80 21.72 22.80 2,591,211 22.334 3.34%
2011-07-25 0 41.95 41.75 41.95 41.60 42.60 2,051,500 86,296,705 42.065 22.04 21.93 22.04 21.85 22.38 3,905,363 22.097 -1.41%
2011-07-22 0 42.55 42.45 42.70 42.35 43.00 2,993,102 127,501,185 42.598 22.35 22.30 22.43 22.25 22.59 5,697,854 22.377 -0.82%
2011-07-21 0 42.90 42.80 42.90 42.60 43.50 1,357,200 58,393,700 43.025 22.54 22.48 22.54 22.38 22.85 2,583,650 22.601 -1.04%
2011-07-20 0 43.35 43.10 43.40 42.55 43.50 1,622,030 70,063,844 43.195 22.77 22.64 22.80 22.35 22.85 3,087,797 22.691 1.17%
2011-07-19 0 42.85 42.60 43.05 42.00 43.10 3,205,810 136,235,365 42.496 22.51 22.38 22.61 22.06 22.64 6,102,779 22.323 -0.12%
2011-07-18 0 42.90 42.90 43.00 41.20 43.25 5,178,000 218,675,805 42.232 22.54 22.54 22.59 21.64 22.72 9,857,162 22.184 4.13%
2011-07-15 0 41.20 41.05 41.20 40.40 41.35 95,777,987 3,877,121,332 40.480 21.64 21.56 21.64 21.22 21.72 182,328,912 21.264 -5.18%
2011-07-14 0 43.45 43.40 43.65 42.90 43.80 2,024,558 87,917,771 43.426 22.82 22.80 22.93 22.54 23.01 3,854,074 22.812 1.28%
2011-07-13 0 42.90 42.70 42.90 42.20 43.05 1,939,180 82,690,051 42.642 22.54 22.43 22.54 22.17 22.61 3,691,543 22.400 1.42%
2011-07-12 0 42.30 42.05 42.30 41.10 42.40 2,194,001 91,294,291 41.611 22.22 22.09 22.22 21.59 22.27 4,176,636 21.858 2.79%
2011-07-11 0 41.15 41.10 41.40 41.10 41.50 553,641 22,876,387 41.320 21.62 21.59 21.75 21.59 21.80 1,053,945 21.705 1.11%
2011-07-08 0 40.70 40.70 40.80 40.65 41.90 1,895,000 77,719,450 41.013 21.38 21.38 21.43 21.35 22.01 3,607,439 21.544 -0.73%
2011-07-07 0 41.00 40.95 41.00 39.55 41.80 2,454,145 100,691,302 41.029 21.54 21.51 21.54 20.78 21.96 4,671,863 21.553 3.27%
2011-07-06 0 39.70 39.65 39.70 39.20 40.15 2,032,651 80,631,988 39.668 20.85 20.83 20.85 20.59 21.09 3,869,480 20.838 -1.49%
2011-07-05 0 40.30 40.15 40.40 40.05 41.00 1,172,523 47,485,535 40.499 21.17 21.09 21.22 21.04 21.54 2,232,087 21.274 -1.10%
2011-07-04 0 40.75 40.55 40.75 40.40 41.00 3,008,200 122,183,280 40.617 21.41 21.30 21.41 21.22 21.54 5,726,596 21.336 0.87%
2011-06-30 0 40.40 40.30 40.65 40.00 40.90 4,290,400 173,718,148 40.490 21.22 21.17 21.35 21.01 21.48 8,167,471 21.270 1.13%
2011-06-29 0 39.95 39.95 40.00 39.50 40.35 3,959,320 158,387,615 40.004 20.99 20.99 21.01 20.75 21.20 7,537,207 21.014 0.88%
2011-06-28 0 39.60 39.55 39.60 39.15 40.00 2,376,865 93,712,585 39.427 20.80 20.78 20.80 20.57 21.01 4,524,748 20.711 0.38%
2011-06-27 0 39.45 39.35 39.60 38.75 39.90 2,482,720 97,842,285 39.409 20.72 20.67 20.80 20.36 20.96 4,726,260 20.702 -0.50%
2011-06-24 0 39.65 39.65 39.70 39.65 40.15 1,138,143 45,288,844 39.792 20.83 20.83 20.85 20.83 21.09 2,166,640 20.903 -0.63%
2011-06-23 0 39.90 39.85 40.10 39.70 40.50 449,177 17,969,813 40.006 20.96 20.93 21.06 20.85 21.27 855,081 21.015 -1.24%
2011-06-22 0 40.40 40.15 40.45 39.65 40.65 655,161 26,425,387 40.334 21.22 21.09 21.25 20.83 21.35 1,247,205 21.188 2.15%
2011-06-21 0 39.55 39.45 39.70 39.45 41.00 628,758 25,083,673 39.894 20.78 20.72 20.85 20.72 21.54 1,196,943 20.956 -3.06%
2011-06-20 0 40.80 40.65 40.80 39.80 40.95 697,686 28,167,619 40.373 21.43 21.35 21.43 20.91 21.51 1,328,158 21.208 1.49%
2011-06-17 0 40.20 39.95 40.20 39.80 40.50 749,781 30,070,111 40.105 21.12 20.99 21.12 20.91 21.27 1,427,330 21.067 -0.25%
2011-06-16 0 40.30 40.15 40.40 40.10 41.05 2,104,707 85,542,632 40.643 21.17 21.09 21.22 21.06 21.56 4,006,651 21.350 0.00%
2011-06-15 0 40.30 40.20 40.30 39.40 40.35 1,014,716 40,576,337 39.988 21.17 21.12 21.17 20.70 21.20 1,931,676 21.006 1.26%
2011-06-14 0 39.80 39.65 39.85 39.30 40.00 413,000 16,437,300 39.800 20.91 20.83 20.93 20.64 21.01 786,212 20.907 1.40%
2011-06-13 0 39.25 39.05 39.25 38.75 39.50 1,410,606 55,215,374 39.143 20.62 20.51 20.62 20.36 20.75 2,685,317 20.562 -0.63%
2011-06-10 0 39.50 39.45 39.60 39.15 40.20 748,725 29,557,916 39.478 20.75 20.72 20.80 20.57 21.12 1,425,319 20.738 -0.88%
2011-06-09 0 39.85 39.85 39.90 38.65 40.10 2,278,000 90,557,226 39.753 20.93 20.93 20.96 20.30 21.06 4,336,542 20.882 2.05%
2011-06-08 0 39.05 39.00 39.10 38.55 39.70 2,697,595 105,432,755 39.084 20.51 20.49 20.54 20.25 20.85 5,135,309 20.531 1.43%
2011-06-07 0 38.50 38.35 38.70 37.90 38.75 1,431,742 55,123,667 38.501 20.22 20.15 20.33 19.91 20.36 2,725,553 20.225 0.39%
2011-06-03 0 38.35 38.30 38.40 37.70 38.50 1,728,000 66,023,850 38.208 20.15 20.12 20.17 19.80 20.22 3,289,528 20.071 2.27%
2011-06-02 0 37.50 37.35 37.55 36.55 38.10 1,707,160 64,111,440 37.554 19.70 19.62 19.73 19.20 20.01 3,249,856 19.727 0.81%
2011-06-01 0 37.20 37.05 37.20 36.75 37.50 2,207,293 82,238,879 37.258 19.54 19.46 19.54 19.30 19.70 4,201,940 19.572 1.22%
2011-05-31 0 36.75 36.65 37.00 36.25 37.00 1,013,000 37,156,850 36.680 19.30 19.25 19.44 19.04 19.44 1,928,410 19.268 1.38%
2011-05-30 0 36.25 36.30 36.35 36.10 36.80 625,667 22,716,078 36.307 19.04 19.07 19.09 18.96 19.33 1,191,058 19.072 -1.09%
2011-05-27 0 36.65 36.65 36.70 35.85 36.70 1,174,095 42,723,912 36.389 19.25 19.25 19.28 18.83 19.28 2,235,080 19.115 1.52%
2011-05-26 0 36.10 35.95 36.00 35.80 36.20 558,300 20,130,440 36.057 18.96 18.88 18.91 18.81 19.02 1,062,814 18.941 -0.14%
2011-05-25 0 36.15 36.10 36.20 35.80 36.20 1,173,064 42,336,833 36.091 18.99 18.96 19.02 18.81 19.02 2,233,117 18.959 0.28%
2011-05-24 0 36.05 36.10 36.20 35.50 36.25 1,846,896 66,574,362 36.047 18.94 18.96 19.02 18.65 19.04 3,515,866 18.935 0.42%
2011-05-23 0 35.90 35.65 35.95 35.30 36.05 1,499,010 53,493,342 35.686 18.86 18.73 18.88 18.54 18.94 2,853,608 18.746 -0.28%
2011-05-20 0 36.00 35.85 35.90 35.50 36.50 3,459,200 124,781,218 36.072 18.91 18.83 18.86 18.65 19.17 6,585,148 18.949 -1.10%
2011-05-19 0 36.40 36.20 36.45 36.10 36.45 1,276,839 46,253,844 36.225 19.12 19.02 19.15 18.96 19.15 2,430,670 19.029 0.83%
2011-05-18 0 36.10 36.00 36.15 35.85 36.30 969,000 34,995,325 36.115 18.96 18.91 18.99 18.83 19.07 1,844,648 18.971 0.84%
2011-05-17 0 35.80 35.75 35.80 35.70 36.05 579,789 20,799,340 35.874 18.81 18.78 18.81 18.75 18.94 1,103,722 18.845 0.28%
2011-05-16 0 35.70 35.65 35.80 35.65 36.80 1,235,775 44,678,475 36.154 18.75 18.73 18.81 18.73 19.33 2,352,498 18.992 -2.99%
2011-05-13 0 36.80 36.65 36.80 35.85 36.80 1,041,000 37,874,125 36.382 19.33 19.25 19.33 18.83 19.33 1,981,712 19.112 2.65%
2011-05-12 0 35.85 35.85 35.90 35.75 36.00 1,301,635 46,654,959 35.843 18.83 18.83 18.86 18.78 18.91 2,477,873 18.829 -0.55%
2011-05-11 0 36.05 36.00 36.05 35.85 36.60 1,268,077 45,805,160 36.122 18.94 18.91 18.94 18.83 19.23 2,413,990 18.975 -1.50%
2011-05-09 0 36.60 36.45 36.60 35.55 36.75 1,440,234 52,044,064 36.136 19.23 19.15 19.23 18.67 19.30 2,741,719 18.982 2.23%
2011-05-06 0 35.80 35.65 35.80 35.45 36.70 3,547,323 127,158,923 35.846 18.81 18.73 18.81 18.62 19.28 6,752,904 18.830 -2.98%
2011-05-05 0 37.90 37.85 37.90 37.60 38.50 853,437 32,326,440 37.878 19.38 19.36 19.38 19.23 19.69 1,668,684 19.372 -0.79%
2011-05-04 0 38.20 38.15 38.30 38.05 38.40 713,437 27,246,868 38.191 19.54 19.51 19.59 19.46 19.64 1,394,949 19.533 -0.26%
2011-05-03 0 38.30 38.25 38.40 38.00 38.85 557,700 21,431,300 38.428 19.59 19.56 19.64 19.43 19.87 1,090,444 19.654 1.19%
2011-04-29 0 37.85 37.85 38.05 37.45 38.50 385,000 14,548,600 37.789 19.36 19.36 19.46 19.15 19.69 752,772 19.327 -1.17%
2011-04-28 0 38.30 38.15 38.30 37.70 38.50 890,761 33,972,742 38.139 19.59 19.51 19.59 19.28 19.69 1,741,662 19.506 0.52%
2011-04-27 0 38.10 37.90 38.10 37.60 38.20 865,654 32,850,832 37.949 19.49 19.38 19.49 19.23 19.54 1,692,571 19.409 -0.65%
2011-04-26 0 38.35 38.20 38.35 37.70 38.35 1,112,923 42,434,550 38.129 19.61 19.54 19.61 19.28 19.61 2,176,045 19.501 1.99%
2011-04-21 0 37.60 37.50 37.75 37.00 37.75 623,788 23,327,990 37.397 19.23 19.18 19.31 18.92 19.31 1,219,663 19.127 1.21%
2011-04-20 0 37.15 37.10 37.15 36.90 37.70 615,286 22,902,864 37.223 19.00 18.97 19.00 18.87 19.28 1,203,039 19.038 -0.67%
2011-04-19 0 37.40 37.30 37.40 36.85 37.40 482,753 17,945,138 37.173 19.13 19.08 19.13 18.85 19.13 943,904 19.012 0.54%
2011-04-18 0 37.20 37.25 37.35 36.90 37.50 781,301 29,143,882 37.302 19.03 19.05 19.10 18.87 19.18 1,527,640 19.078 0.54%
2011-04-15 0 37.00 36.85 37.00 36.80 37.30 1,373,010 50,753,150 36.965 18.92 18.85 18.92 18.82 19.08 2,684,580 18.905 0.27%
2011-04-14 0 36.90 36.80 36.95 36.50 36.95 1,277,484 46,993,647 36.786 18.87 18.82 18.90 18.67 18.90 2,497,803 18.814 0.27%
2011-04-13 0 36.80 36.75 36.80 36.30 36.80 797,899 29,233,731 36.638 18.82 18.80 18.82 18.57 18.82 1,560,093 18.738 0.82%
2011-04-12 0 36.50 36.45 36.65 36.40 36.75 709,530 25,973,502 36.607 18.67 18.64 18.74 18.62 18.80 1,387,310 18.722 -0.54%
2011-04-11 0 36.70 36.60 36.70 36.50 36.90 1,094,586 40,182,310 36.710 18.77 18.72 18.77 18.67 18.87 2,140,191 18.775 -0.54%
2011-04-08 0 36.90 36.75 36.90 36.60 37.00 376,425 13,861,911 36.825 18.87 18.80 18.87 18.72 18.92 736,006 18.834 0.00%
2011-04-07 0 36.90 36.70 37.00 36.50 37.50 1,185,900 43,641,150 36.800 18.87 18.77 18.92 18.67 19.18 2,318,733 18.821 0.14%
2011-04-06 0 36.85 36.80 37.00 36.45 37.00 1,620,235 59,403,319 36.663 18.85 18.82 18.92 18.64 18.92 3,167,967 18.751 1.10%
2011-04-04 0 36.45 36.40 36.45 36.20 36.75 1,610,500 58,670,874 36.430 18.64 18.62 18.64 18.51 18.80 3,148,933 18.632 -0.14%
2011-04-01 0 36.50 36.45 36.65 36.40 37.05 661,804 24,181,721 36.539 18.67 18.64 18.74 18.62 18.95 1,293,993 18.688 -0.68%
2011-03-31 0 36.75 36.70 36.80 36.60 37.10 1,195,000 44,004,845 36.824 18.80 18.77 18.82 18.72 18.97 2,336,526 18.833 0.41%
2011-03-30 0 36.60 36.45 36.70 36.30 36.75 570,000 20,808,821 36.507 18.72 18.64 18.77 18.57 18.80 1,114,493 18.671 0.83%
2011-03-29 0 36.30 36.15 36.35 35.65 36.35 991,800 35,773,045 36.069 18.57 18.49 18.59 18.23 18.59 1,939,219 18.447 0.55%
2011-03-28 0 36.10 36.05 36.20 36.00 37.25 1,461,000 53,238,600 36.440 18.46 18.44 18.51 18.41 19.05 2,856,623 18.637 -1.63%
2011-03-25 0 36.70 36.75 36.90 36.65 37.25 850,640 31,387,902 36.899 18.77 18.80 18.87 18.74 19.05 1,663,215 18.872 -0.14%
2011-03-24 0 36.75 36.70 36.75 36.75 37.20 608,770 22,448,953 36.876 18.80 18.77 18.80 18.80 19.03 1,190,299 18.860 0.00%
2011-03-23 0 36.75 36.70 36.80 36.10 36.80 787,000 28,645,132 36.398 18.80 18.77 18.82 18.46 18.82 1,538,783 18.615 2.23%
2011-03-22 0 35.95 35.90 36.05 35.50 36.10 514,987 18,478,263 35.881 18.39 18.36 18.44 18.16 18.46 1,006,929 18.351 0.28%
2011-03-21 0 35.85 35.85 36.00 35.25 36.00 587,000 20,921,500 35.641 18.34 18.34 18.41 18.03 18.41 1,147,733 18.229 1.41%
2011-03-18 0 35.35 35.30 35.55 35.25 36.30 1,381,200 49,195,390 35.618 18.08 18.05 18.18 18.03 18.57 2,700,594 18.217 -2.08%
2011-03-17 0 36.10 35.90 36.15 35.85 36.65 849,500 30,658,025 36.089 18.46 18.36 18.49 18.34 18.74 1,660,986 18.458 -1.63%
2011-03-16 0 36.70 36.65 36.70 36.60 37.10 444,500 16,375,286 36.840 18.77 18.74 18.77 18.72 18.97 869,109 18.841 0.00%
2011-03-15 0 36.70 36.60 36.85 36.30 37.40 822,025 30,133,128 36.657 18.77 18.72 18.85 18.57 19.13 1,607,266 18.748 -1.87%
2011-03-14 0 37.40 37.25 37.50 36.90 37.50 343,200 12,805,195 37.311 19.13 19.05 19.18 18.87 19.18 671,042 19.083 0.40%
2011-03-11 0 37.25 37.20 37.30 37.10 37.50 518,855 19,332,926 37.261 19.05 19.03 19.08 18.97 19.18 1,014,492 19.057 -0.27%
2011-03-10 0 37.35 37.30 37.45 37.25 37.60 842,556 31,564,803 37.463 19.10 19.08 19.15 19.05 19.23 1,647,409 19.160 -0.40%
2011-03-09 0 37.50 37.60 37.65 37.40 37.65 621,079 23,326,770 37.558 19.18 19.23 19.26 19.13 19.26 1,214,366 19.209 -0.40%
2011-03-08 0 37.65 37.60 37.65 36.85 37.75 1,511,616 56,471,944 37.359 19.26 19.23 19.26 18.85 19.31 2,955,590 19.107 2.73%
2011-03-07 0 36.65 36.55 36.70 36.35 36.95 673,000 24,721,206 36.733 18.74 18.69 18.77 18.59 18.90 1,315,884 18.787 0.14%
2011-03-04 0 36.60 36.60 36.65 36.30 36.95 2,079,820 75,897,837 36.493 18.72 18.72 18.74 18.57 18.90 4,066,572 18.664 0.69%
2011-03-03 0 36.35 36.40 36.50 36.35 37.45 3,641,000 134,012,348 36.806 18.59 18.62 18.67 18.59 19.15 7,119,072 18.824 -3.07%
2011-03-02 0 37.50 37.45 37.65 37.35 38.15 1,848,000 69,634,550 37.681 19.18 19.15 19.26 19.10 19.51 3,613,305 19.272 -2.47%
2011-03-01 0 38.45 38.40 38.45 38.25 38.80 723,406 27,809,129 38.442 19.66 19.64 19.66 19.56 19.84 1,414,441 19.661 0.13%
2011-02-28 0 38.40 38.35 38.50 37.90 38.50 1,182,000 45,266,000 38.296 19.64 19.61 19.69 19.38 19.69 2,311,108 19.586 1.19%
2011-02-25 0 37.95 37.95 38.10 37.40 38.15 1,535,200 58,051,765 37.814 19.41 19.41 19.49 19.13 19.51 3,001,702 19.340 0.93%
2011-02-24 0 37.60 37.55 37.65 37.10 38.00 1,247,000 47,128,789 37.794 19.23 19.20 19.26 18.97 19.43 2,438,199 19.329 0.27%
2011-02-23 0 37.50 37.45 37.50 37.10 37.70 448,000 16,771,632 37.437 19.18 19.15 19.18 18.97 19.28 875,953 19.147 -0.13%
2011-02-22 0 37.55 37.45 37.70 37.25 38.05 1,926,000 72,467,400 37.626 19.20 19.15 19.28 19.05 19.46 3,765,815 19.243 -1.05%
2011-02-21 0 37.95 37.95 38.00 37.25 38.35 2,217,745 83,686,270 37.735 19.41 19.41 19.43 19.05 19.61 4,336,250 19.299 1.88%
2011-02-18 0 37.25 37.20 37.30 36.70 37.50 1,584,000 58,593,533 36.991 19.05 19.03 19.08 18.77 19.18 3,097,119 18.919 1.36%
2011-02-17 0 36.75 36.75 36.80 36.70 37.00 455,500 16,744,870 36.762 18.80 18.80 18.82 18.77 18.92 890,617 18.801 0.14%
2011-02-16 0 36.70 36.60 36.70 36.60 37.10 785,500 28,842,000 36.718 18.77 18.72 18.77 18.72 18.97 1,535,850 18.779 -0.14%
2011-02-15 0 36.75 36.55 36.75 36.55 36.95 285,684 10,489,046 36.716 18.80 18.69 18.80 18.69 18.90 558,584 18.778 0.00%
2011-02-14 0 36.75 36.70 36.80 36.65 37.45 1,745,599 64,478,645 36.938 18.80 18.77 18.82 18.74 19.15 3,413,085 18.892 -1.21%
2011-02-11 0 37.20 37.20 37.25 37.00 39.00 1,603,954 59,958,249 37.382 19.03 19.03 19.05 18.92 19.95 3,136,134 19.119 -3.50%
2011-02-10 0 38.55 38.55 38.60 37.85 39.20 1,570,000 60,790,909 38.720 19.72 19.72 19.74 19.36 20.05 3,069,745 19.803 0.13%
2011-02-09 0 38.50 38.45 38.75 38.15 38.95 1,890,820 72,876,580 38.542 19.69 19.66 19.82 19.51 19.92 3,697,029 19.712 1.05%
2011-02-08 0 38.10 38.00 38.05 37.50 38.10 1,250,297 47,315,066 37.843 19.49 19.43 19.46 19.18 19.49 2,444,645 19.355 0.40%
2011-02-07 0 37.95 37.75 37.95 37.25 38.00 738,084 27,814,612 37.685 19.41 19.31 19.41 19.05 19.43 1,443,140 19.274 1.61%
2011-02-02 0 37.35 37.40 37.50 36.85 37.75 438,400 16,388,584 37.383 19.10 19.13 19.18 18.85 19.31 857,182 19.119 1.49%
2011-02-01 0 36.80 36.80 36.95 36.65 37.15 325,700 12,000,575 36.845 18.82 18.82 18.90 18.74 19.00 636,825 18.844 -0.67%
2011-01-31 0 37.05 36.90 37.25 36.75 37.30 961,900 35,627,580 37.039 18.95 18.87 19.05 18.80 19.08 1,880,757 18.943 -1.72%
2011-01-28 0 37.70 37.55 37.75 36.90 37.75 794,994 29,751,450 37.423 19.28 19.20 19.31 18.87 19.31 1,554,413 19.140 0.94%
2011-01-27 0 37.35 36.95 37.35 36.30 37.40 788,200 29,194,975 37.040 19.10 18.90 19.10 18.57 19.13 1,541,129 18.944 2.89%
2011-01-26 0 36.30 36.30 36.45 36.20 36.80 806,332 29,389,226 36.448 18.57 18.57 18.64 18.51 18.82 1,576,582 18.641 -0.82%
2011-01-25 0 36.60 36.50 36.65 36.40 37.95 1,582,842 58,434,436 36.917 18.72 18.67 18.74 18.62 19.41 3,094,855 18.881 -1.61%
2011-01-24 0 37.20 37.15 37.40 36.45 37.70 1,013,829 37,673,175 37.159 19.03 19.00 19.13 18.64 19.28 1,982,291 19.005 1.09%
2011-01-21 0 36.80 36.60 36.80 36.40 36.90 609,000 22,308,825 36.632 18.82 18.72 18.82 18.62 18.87 1,190,748 18.735 0.00%
2011-01-20 0 36.80 36.75 36.80 36.25 37.00 1,203,000 44,166,217 36.713 18.82 18.80 18.82 18.54 18.92 2,352,168 18.777 -0.27%
2011-01-19 0 36.90 36.55 36.90 36.15 36.95 1,324,838 48,450,802 36.571 18.87 18.69 18.87 18.49 18.90 2,590,392 18.704 1.51%
2011-01-18 0 36.35 36.25 36.40 36.20 36.65 595,000 21,661,275 36.406 18.59 18.54 18.62 18.51 18.74 1,163,375 18.619 -0.14%
2011-01-17 0 36.40 36.40 36.50 36.30 37.05 592,000 21,638,750 36.552 18.62 18.62 18.67 18.57 18.95 1,157,509 18.694 -0.68%
2011-01-14 0 36.65 36.60 36.65 36.00 36.95 2,322,068 84,716,780 36.483 18.74 18.72 18.74 18.41 18.90 4,540,227 18.659 1.38%
2011-01-13 0 36.15 36.15 36.35 36.10 36.75 935,187 34,021,522 36.379 18.49 18.49 18.59 18.46 18.80 1,828,526 18.606 -0.14%
2011-01-12 0 36.20 36.05 36.35 35.70 36.40 1,611,156 57,974,012 35.983 18.51 18.44 18.59 18.26 18.62 3,150,216 18.403 0.98%
2011-01-11 0 35.85 35.80 36.10 35.70 36.70 1,998,011 71,922,827 35.997 18.34 18.31 18.46 18.26 18.77 3,906,614 18.411 -0.42%
2011-01-10 0 36.00 35.80 36.00 35.75 36.70 1,171,446 42,447,229 36.235 18.41 18.31 18.41 18.28 18.77 2,290,472 18.532 -1.50%
2011-01-07 0 36.55 36.50 36.55 36.45 37.70 654,834 24,060,484 36.743 18.69 18.67 18.69 18.64 19.28 1,280,365 18.792 -2.14%
2011-01-06 0 37.35 37.15 37.35 36.15 37.70 1,847,000 68,308,456 36.983 19.10 19.00 19.10 18.49 19.28 3,611,350 18.915 3.46%
2011-01-05 0 36.10 35.95 36.10 34.50 36.30 740,000 26,485,900 35.792 18.46 18.39 18.46 17.64 18.57 1,446,886 18.305 -0.55%
2011-01-04 0 36.30 36.25 36.35 36.05 36.50 957,770 34,731,351 36.263 18.57 18.54 18.59 18.44 18.67 1,872,681 18.546 0.83%
2011-01-03 0 36.00 35.95 36.00 35.35 36.15 270,000 9,719,050 35.996 18.41 18.39 18.41 18.08 18.49 527,918 18.410 1.12%
2010-12-31 0 35.60 35.55 35.85 35.45 35.95 207,000 7,388,150 35.692 18.21 18.18 18.34 18.13 18.39 404,737 18.254 -0.56%
2010-12-30 0 35.80 35.65 35.85 35.40 36.00 837,000 29,950,525 35.783 18.31 18.23 18.34 18.11 18.41 1,636,546 18.301 0.28%
2010-12-29 0 35.70 35.45 35.70 35.15 35.75 237,000 8,411,450 35.491 18.26 18.13 18.26 17.98 18.28 463,395 18.152 2.29%
2010-12-28 0 34.90 34.90 34.95 34.80 35.05 195,500 6,821,325 34.892 17.85 17.85 17.87 17.80 17.93 382,252 17.845 -0.99%
2010-12-24 0 35.25 35.25 35.40 34.60 35.65 102,832 3,614,904 35.153 18.03 18.03 18.11 17.70 18.23 201,062 17.979 -0.28%
2010-12-23 0 35.35 35.30 35.35 35.30 36.15 308,000 10,988,746 35.678 18.08 18.05 18.08 18.05 18.49 602,218 18.247 -1.39%
2010-12-22 0 35.85 35.90 35.95 35.15 36.05 1,543,599 54,993,784 35.627 18.34 18.36 18.39 17.98 18.44 3,018,125 18.221 2.58%
2010-12-21 0 34.95 34.85 34.95 34.35 35.00 795,500 27,699,050 34.820 17.87 17.82 17.87 17.57 17.90 1,555,403 17.808 1.16%
2010-12-20 0 34.55 34.50 34.60 34.55 35.40 601,490 20,929,464 34.796 17.67 17.64 17.70 17.67 18.11 1,176,064 17.796 -2.12%
2010-12-17 0 35.30 35.10 35.30 34.55 35.45 1,550,000 54,320,796 35.046 18.05 17.95 18.05 17.67 18.13 3,030,640 17.924 1.29%
2010-12-16 0 34.85 34.70 34.85 34.55 35.50 1,208,245 42,348,200 35.049 17.82 17.75 17.82 17.67 18.16 2,362,423 17.926 -1.41%
2010-12-15 0 35.35 35.15 35.55 35.15 36.10 1,104,777 39,228,395 35.508 18.08 17.98 18.18 17.98 18.46 2,160,117 18.160 -2.08%
2010-12-14 0 36.10 36.05 36.10 35.80 36.80 712,000 25,766,325 36.189 18.46 18.44 18.46 18.31 18.82 1,392,139 18.508 -0.14%
2010-12-13 0 36.15 35.90 36.15 35.90 36.45 709,073 25,640,164 36.160 18.49 18.36 18.49 18.36 18.64 1,386,416 18.494 0.70%
2010-12-10 0 35.90 35.65 35.95 35.60 36.60 530,000 19,009,100 35.866 18.36 18.23 18.39 18.21 18.72 1,036,283 18.344 0.00%
2010-12-09 0 35.90 35.85 35.90 35.30 36.00 1,366,000 48,710,946 35.660 18.36 18.34 18.36 18.05 18.41 2,670,874 18.238 1.13%
2010-12-08 0 35.50 35.45 35.55 35.25 36.50 1,951,328 69,535,729 35.635 18.16 18.13 18.18 18.03 18.67 3,815,337 18.225 -1.80%
2010-12-07 0 36.15 36.10 36.15 35.65 37.40 2,657,894 96,088,915 36.152 18.49 18.46 18.49 18.23 19.13 5,196,852 18.490 -3.98%
2010-12-06 0 37.65 37.35 37.70 36.50 38.40 3,355,688 126,591,729 37.725 19.26 19.10 19.28 18.67 19.64 6,561,215 19.294 2.87%
2010-12-03 0 36.60 36.60 36.65 34.80 36.90 3,727,000 135,885,976 36.460 18.72 18.72 18.74 17.80 18.87 7,287,223 18.647 5.02%
2010-12-02 0 34.85 34.80 34.85 34.75 35.85 2,579,240 90,490,169 35.084 17.82 17.80 17.82 17.77 18.34 5,043,063 17.943 0.29%
2010-12-01 0 34.75 34.70 34.75 34.55 35.00 748,168 25,987,228 34.734 17.77 17.75 17.77 17.67 17.90 1,462,857 17.765 0.14%
2010-11-30 0 34.70 34.50 34.60 34.10 34.80 1,978,139 68,318,295 34.537 17.75 17.64 17.70 17.44 17.80 3,867,760 17.664 1.17%
2010-11-29 0 34.30 34.20 34.30 34.10 34.35 579,578 19,841,125 34.234 17.54 17.49 17.54 17.44 17.57 1,133,221 17.509 0.59%
2010-11-26 0 34.10 33.95 34.10 33.75 34.60 624,707 21,313,035 34.117 17.44 17.36 17.44 17.26 17.70 1,221,459 17.449 -0.15%
2010-11-25 0 34.15 34.05 34.10 33.95 34.40 1,764,900 60,385,825 34.215 17.47 17.41 17.44 17.36 17.59 3,450,824 17.499 0.89%
2010-11-24 0 33.85 33.75 33.80 33.10 33.90 449,749 15,164,891 33.719 17.31 17.26 17.29 16.93 17.34 879,373 17.245 2.27%
2010-11-23 0 33.10 33.10 33.15 33.05 33.80 1,004,800 33,453,011 33.293 16.93 16.93 16.95 16.90 17.29 1,964,637 17.028 -2.65%
2010-11-22 0 34.00 33.95 34.00 33.95 34.55 357,000 12,179,100 34.115 17.39 17.36 17.39 17.36 17.67 698,025 17.448 -0.58%
2010-11-19 0 34.20 34.15 34.25 34.00 34.35 467,477 15,943,138 34.105 17.49 17.47 17.52 17.39 17.57 914,035 17.443 0.00%
2010-11-18 0 34.20 34.10 34.30 33.85 34.80 966,400 33,169,620 34.323 17.49 17.44 17.54 17.31 17.80 1,889,555 17.554 2.40%
2010-11-17 0 33.40 33.35 33.40 33.00 33.80 1,012,000 33,799,850 33.399 17.08 17.06 17.08 16.88 17.29 1,978,715 17.082 -1.76%
2010-11-16 0 34.00 33.80 34.00 33.40 35.50 1,091,300 37,043,126 33.944 17.39 17.29 17.39 17.08 18.16 2,133,766 17.360 0.15%
2010-11-15 0 33.95 33.90 33.95 33.85 34.40 1,063,304 36,205,763 34.050 17.36 17.34 17.36 17.31 17.59 2,079,027 17.415 -1.02%
2010-11-12 0 34.30 34.10 34.35 33.90 35.35 1,121,556 38,965,774 34.743 17.54 17.44 17.57 17.34 18.08 2,192,924 17.769 -1.58%
2010-11-11 0 34.85 34.80 34.95 34.15 35.25 2,749,609 95,781,723 34.835 17.82 17.80 17.87 17.47 18.03 5,376,178 17.816 2.20%
2010-11-10 0 34.10 33.95 34.10 33.65 34.50 1,196,985 40,714,589 34.014 17.44 17.36 17.44 17.21 17.64 2,340,407 17.396 0.29%
2010-11-09 0 34.00 33.80 34.00 33.25 34.00 2,267,158 76,398,433 33.698 17.39 17.29 17.39 17.01 17.39 4,432,865 17.235 3.19%
2010-11-08 0 32.95 32.90 33.00 32.70 33.30 1,576,000 51,888,400 32.924 16.85 16.83 16.88 16.72 17.03 3,081,477 16.839 -0.15%
2010-11-05 0 33.00 32.95 33.00 32.80 34.20 2,694,000 90,055,444 33.428 16.88 16.85 16.88 16.78 17.49 5,267,448 17.097 -2.37%
2010-11-04 0 33.80 33.60 33.65 33.60 34.00 870,531 29,386,062 33.756 17.29 17.18 17.21 17.18 17.39 1,702,107 17.265 0.15%
2010-11-03 0 33.75 33.75 33.80 33.15 34.00 1,615,000 54,071,499 33.481 17.26 17.26 17.29 16.95 17.39 3,157,732 17.124 1.35%
2010-11-02 0 33.30 33.15 33.45 33.00 33.45 798,937 26,579,346 33.268 17.03 16.95 17.11 16.88 17.11 1,562,123 17.015 0.91%
2010-11-01 0 33.00 32.90 33.00 32.40 33.00 1,124,142 36,778,118 32.717 16.88 16.83 16.88 16.57 16.88 2,197,981 16.733 1.85%
2010-10-29 0 32.40 32.20 32.40 31.90 32.65 1,597,000 51,434,980 32.207 16.57 16.47 16.57 16.32 16.70 3,122,537 16.472 0.47%
2010-10-28 0 32.25 32.10 32.35 32.05 33.05 1,541,000 49,762,700 32.292 16.49 16.42 16.55 16.39 16.90 3,013,043 16.516 -1.83%
2010-10-27 0 32.85 32.80 32.85 32.45 33.75 1,409,000 46,546,800 33.035 16.80 16.78 16.80 16.60 17.26 2,754,950 16.896 -1.35%
2010-10-26 0 33.30 33.25 33.45 33.30 33.50 386,000 12,886,100 33.384 17.03 17.01 17.11 17.03 17.13 754,727 17.074 -1.19%
2010-10-25 0 33.70 33.50 33.70 33.25 33.90 888,500 29,895,150 33.647 17.24 17.13 17.24 17.01 17.34 1,737,241 17.208 0.75%
2010-10-22 0 33.45 33.40 33.55 33.20 33.65 1,998,080 66,741,930 33.403 17.11 17.08 17.16 16.98 17.21 3,906,749 17.084 -0.30%
2010-10-21 0 33.55 33.45 33.55 33.20 34.00 1,362,000 45,484,650 33.395 17.16 17.11 17.16 16.98 17.39 2,663,053 17.080 -1.03%
2010-10-20 0 33.90 33.75 34.00 31.95 34.40 3,015,021 101,129,835 33.542 17.34 17.26 17.39 16.34 17.59 5,895,125 17.155 3.04%
2010-10-19 0 32.90 32.75 32.90 32.70 33.00 1,252,286 41,127,499 32.842 16.83 16.75 16.83 16.72 16.88 2,448,534 16.797 0.30%
2010-10-18 0 32.80 32.75 32.85 32.60 33.50 2,007,000 66,057,730 32.914 16.78 16.75 16.80 16.67 17.13 3,924,190 16.833 -0.76%
2010-10-15 0 33.05 33.00 33.05 33.00 33.40 993,900 32,935,038 33.137 16.90 16.88 16.90 16.88 17.08 1,943,325 16.948 -0.15%
2010-10-14 0 33.10 33.05 33.10 32.50 33.40 3,018,319 98,917,670 32.772 16.93 16.90 16.93 16.62 17.08 5,901,573 16.761 2.95%
2010-10-13 0 32.15 32.05 32.15 31.90 32.60 1,188,377 38,333,944 32.257 16.44 16.39 16.44 16.32 16.67 2,323,576 16.498 0.47%
2010-10-12 0 32.00 32.00 32.05 31.85 32.10 1,057,029 33,781,231 31.959 16.37 16.37 16.39 16.29 16.42 2,066,758 16.345 -0.16%
2010-10-11 0 32.05 32.00 32.05 31.55 32.25 1,898,314 60,735,640 31.995 16.39 16.37 16.39 16.14 16.49 3,711,682 16.363 1.42%
2010-10-08 0 31.60 31.50 31.60 31.50 32.00 1,849,837 58,449,350 31.597 16.16 16.11 16.16 16.11 16.37 3,616,897 16.160 -0.94%
2010-10-07 0 31.90 31.85 32.00 31.45 32.00 1,814,080 57,664,824 31.787 16.32 16.29 16.37 16.08 16.37 3,546,983 16.257 1.75%
2010-10-06 0 31.35 31.35 31.40 31.15 31.70 2,020,652 63,717,795 31.533 16.03 16.03 16.06 15.93 16.21 3,950,883 16.127 -0.48%
2010-10-05 0 31.50 31.35 31.50 30.50 31.55 2,084,000 64,622,745 31.009 16.11 16.03 16.11 15.60 16.14 4,074,745 15.859 2.77%
2010-10-04 0 30.65 30.60 30.70 30.55 31.05 1,981,300 60,930,186 30.753 15.68 15.65 15.70 15.62 15.88 3,873,940 15.728 -0.49%
2010-09-30 0 30.80 30.80 30.95 30.80 31.30 1,461,989 45,250,391 30.951 15.75 15.75 15.83 15.75 16.01 2,858,557 15.830 -0.65%
2010-09-29 0 31.00 31.00 31.10 30.90 31.70 1,895,000 58,935,950 31.101 15.85 15.85 15.91 15.80 16.21 3,705,202 15.906 -1.27%
2010-09-28 0 31.40 31.30 31.45 30.85 31.50 1,851,284 57,685,858 31.160 16.06 16.01 16.08 15.78 16.11 3,619,726 15.937 1.62%
2010-09-27 0 30.90 30.85 30.90 30.85 32.20 2,016,522 63,389,069 31.435 15.80 15.78 15.80 15.78 16.47 3,942,808 16.077 -2.83%
2010-09-24 0 31.80 31.75 31.80 31.70 32.20 1,183,000 37,660,489 31.835 16.26 16.24 16.26 16.21 16.47 2,313,063 16.282 0.16%
2010-09-22 0 31.75 31.70 31.80 31.20 31.90 1,371,205 43,456,549 31.692 16.24 16.21 16.26 15.96 16.32 2,681,051 16.209 1.28%
2010-09-21 0 31.35 31.25 31.35 31.10 31.65 1,116,489 35,043,054 31.387 16.03 15.98 16.03 15.91 16.19 2,183,017 16.053 -0.32%
2010-09-20 0 31.45 31.45 31.55 31.10 31.55 1,015,438 31,790,696 31.307 16.08 16.08 16.14 15.91 16.14 1,985,437 16.012 1.78%
2010-09-17 0 30.90 30.80 31.00 30.80 31.35 1,402,152 43,502,107 31.025 15.80 15.75 15.85 15.75 16.03 2,741,560 15.868 -0.96%
2010-09-16 0 31.20 31.15 31.30 31.05 32.10 1,686,000 52,870,048 31.358 15.96 15.93 16.01 15.88 16.42 3,296,554 16.038 -0.32%
2010-09-15 0 31.30 31.20 31.30 30.65 31.75 1,322,100 41,287,008 31.228 16.01 15.96 16.01 15.68 16.24 2,585,038 15.972 1.62%
2010-09-14 0 30.80 30.75 30.85 30.40 30.90 1,202,466 36,876,511 30.667 15.75 15.73 15.78 15.55 15.80 2,351,124 15.685 1.99%
2010-09-13 0 30.20 30.15 30.35 30.15 30.55 1,167,767 35,465,471 30.370 15.45 15.42 15.52 15.42 15.62 2,283,278 15.533 -0.66%
2010-09-10 0 30.40 30.35 30.40 30.25 30.55 959,640 29,169,446 30.396 15.55 15.52 15.55 15.47 15.62 1,876,338 15.546 -0.16%
2010-09-09 0 30.45 30.25 30.40 30.25 30.65 554,000 16,856,600 30.427 15.57 15.47 15.55 15.47 15.68 1,083,209 15.562 0.33%
2010-09-08 0 30.35 30.30 30.40 30.25 30.70 454,000 13,806,800 30.411 15.52 15.50 15.55 15.47 15.70 887,684 15.554 -0.82%
2010-09-07 0 30.60 30.60 30.70 30.40 30.80 1,304,180 39,946,662 30.630 15.65 15.65 15.70 15.55 15.75 2,550,000 15.665 0.33%
2010-09-06 0 30.50 30.50 30.55 30.20 30.55 988,343 30,076,344 30.431 15.60 15.60 15.62 15.45 15.62 1,932,459 15.564 0.33%
2010-09-03 0 30.40 30.35 30.40 30.20 30.55 627,219 19,091,220 30.438 15.55 15.52 15.55 15.45 15.62 1,226,371 15.567 0.66%
2010-09-02 0 30.20 30.30 30.35 30.20 30.60 1,266,753 38,456,278 30.358 15.45 15.50 15.52 15.45 15.65 2,476,821 15.526 -1.15%
2010-09-01 0 30.55 30.55 30.60 29.80 30.65 2,586,481 78,793,279 30.464 15.62 15.62 15.65 15.24 15.68 5,057,221 15.580 2.00%
2010-08-31 0 29.95 29.70 29.95 29.55 30.00 949,437 28,274,880 29.781 15.32 15.19 15.32 15.11 15.34 1,856,388 15.231 1.29%
2010-08-30 0 29.90 29.90 29.95 29.90 30.15 926,000 27,785,790 30.006 15.12 15.12 15.15 15.12 15.25 1,830,769 15.177 -0.17%
2010-08-27 0 29.95 29.90 30.00 29.90 30.10 957,000 28,699,830 29.989 15.15 15.12 15.17 15.12 15.22 1,892,058 15.169 0.34%
2010-08-26 0 29.85 29.85 29.90 29.70 30.00 836,556 25,031,247 29.922 15.10 15.10 15.12 15.02 15.17 1,653,932 15.134 -0.33%
2010-08-25 0 29.95 29.90 30.00 29.90 30.00 660,139 19,781,495 29.966 15.15 15.12 15.17 15.12 15.17 1,305,143 15.157 -0.33%
2010-08-24 0 30.05 29.90 30.00 29.90 30.10 568,000 17,060,800 30.037 15.20 15.12 15.17 15.12 15.22 1,122,977 15.192 -0.17%
2010-08-23 0 30.10 30.05 30.15 30.05 30.30 1,003,000 30,260,975 30.170 15.22 15.20 15.25 15.20 15.33 1,983,003 15.260 -0.33%
2010-08-20 0 30.20 30.05 30.10 30.00 30.40 1,249,075 37,684,546 30.170 15.28 15.20 15.22 15.17 15.38 2,469,512 15.260 0.00%
2010-08-19 0 30.20 30.15 30.20 30.10 30.40 567,000 17,147,350 30.242 15.28 15.25 15.28 15.22 15.38 1,121,000 15.296 -0.17%
2010-08-18 0 30.25 30.25 30.30 29.95 30.35 1,008,679 30,369,684 30.108 15.30 15.30 15.33 15.15 15.35 1,994,231 15.229 0.83%
2010-08-17 0 30.00 30.00 30.10 29.95 30.20 1,475,000 44,288,000 30.026 15.17 15.17 15.22 15.15 15.28 2,916,182 15.187 -0.17%
2010-08-16 0 30.05 30.00 30.05 29.65 30.10 2,331,324 69,790,792 29.936 15.20 15.17 15.20 15.00 15.22 4,609,196 15.142 0.33%
2010-08-13 0 29.95 29.95 30.00 29.85 30.00 440,344 13,180,956 29.933 15.15 15.15 15.17 15.10 15.17 870,592 15.140 -0.17%
2010-08-12 0 30.00 29.90 30.00 29.80 30.00 1,031,620 30,866,687 29.921 15.17 15.12 15.17 15.07 15.17 2,039,587 15.134 0.17%
2010-08-11 0 29.95 29.90 30.00 29.70 30.00 990,962 29,619,298 29.889 15.15 15.12 15.17 15.02 15.17 1,959,203 15.118 0.00%
2010-08-10 0 29.95 29.90 29.95 29.50 30.25 2,665,586 79,884,024 29.969 15.15 15.12 15.15 14.92 15.30 5,270,056 15.158 1.70%
2010-08-09 0 29.45 29.40 29.50 29.35 29.95 1,921,079 56,832,378 29.584 14.90 14.87 14.92 14.85 15.15 3,798,112 14.963 -1.01%
2010-08-06 0 29.75 29.65 29.70 29.60 29.95 2,940,380 87,402,874 29.725 15.05 15.00 15.02 14.97 15.15 5,813,344 15.035 -0.34%
2010-08-05 0 29.85 29.80 29.95 29.65 30.00 1,674,400 49,991,430 29.856 15.10 15.07 15.15 15.00 15.17 3,310,410 15.101 -0.17%
2010-08-04 0 29.90 29.90 30.00 29.65 30.10 3,057,218 91,398,009 29.896 15.12 15.12 15.17 15.00 15.22 6,044,341 15.121 0.67%
2010-08-03 0 29.70 29.50 29.70 29.45 29.80 1,775,628 52,575,764 29.610 15.02 14.92 15.02 14.90 15.07 3,510,545 14.977 0.51%
2010-08-02 0 29.55 29.55 29.60 29.50 29.85 2,615,100 77,505,337 29.638 14.95 14.95 14.97 14.92 15.10 5,170,242 14.991 1.55%
2010-07-30 0 29.10 29.05 29.10 29.00 30.30 3,363,000 99,057,650 29.455 14.72 14.69 14.72 14.67 15.33 6,648,894 14.898 0.69%
2010-07-29 0 28.90 28.90 28.95 28.45 29.15 1,059,031 30,546,983 28.844 14.62 14.62 14.64 14.39 14.74 2,093,781 14.589 -0.86%
2010-07-28 0 29.15 29.10 29.15 29.00 29.25 874,144 25,445,035 29.109 14.74 14.72 14.74 14.67 14.79 1,728,246 14.723 -0.17%
2010-07-27 0 29.20 29.05 29.20 29.00 29.40 1,056,000 30,764,150 29.133 14.77 14.69 14.77 14.67 14.87 2,087,788 14.735 0.00%
2010-07-26 0 29.20 29.00 29.20 28.80 29.20 927,000 26,877,850 28.994 14.77 14.67 14.77 14.57 14.77 1,832,746 14.665 1.21%
2010-07-23 0 28.85 28.75 28.85 28.55 28.85 1,128,000 32,431,320 28.751 14.59 14.54 14.59 14.44 14.59 2,230,138 14.542 0.52%
2010-07-22 0 28.70 28.70 28.75 28.40 28.75 787,795 22,520,378 28.587 14.52 14.52 14.54 14.36 14.54 1,557,528 14.459 1.06%
2010-07-21 0 28.40 28.40 28.50 28.35 28.70 704,000 20,086,150 28.531 14.36 14.36 14.42 14.34 14.52 1,391,859 14.431 -0.87%
2010-07-20 0 28.65 28.50 28.65 28.45 28.65 687,000 19,652,850 28.607 14.49 14.42 14.49 14.39 14.49 1,358,249 14.469 0.70%
2010-07-19 0 28.45 28.40 28.45 28.40 28.65 182,000 5,181,950 28.472 14.39 14.36 14.39 14.36 14.49 359,827 14.401 -0.87%
2010-07-16 0 28.70 28.60 28.70 28.50 28.85 1,091,000 31,256,550 28.649 14.52 14.47 14.52 14.42 14.59 2,156,986 14.491 0.70%
2010-07-15 0 28.50 28.50 28.55 28.50 28.75 443,359 12,687,753 28.617 14.42 14.42 14.44 14.42 14.54 876,553 14.475 -0.52%
2010-07-14 0 28.65 28.60 28.65 28.50 28.75 536,000 15,359,000 28.655 14.49 14.47 14.49 14.42 14.54 1,059,711 14.494 0.17%
2010-07-13 0 28.60 28.55 28.65 28.45 28.70 520,186 14,876,231 28.598 14.47 14.44 14.49 14.39 14.52 1,028,445 14.465 0.53%
2010-07-12 0 28.45 28.30 28.45 28.30 28.85 1,058,919 30,083,913 28.410 14.39 14.31 14.39 14.31 14.59 2,093,559 14.370 -1.39%
2010-07-09 0 28.85 28.80 28.90 28.35 28.90 792,000 22,661,150 28.613 14.59 14.57 14.62 14.34 14.62 1,565,841 14.472 0.52%
2010-07-08 0 28.70 28.65 28.75 28.50 28.75 526,121 15,088,337 28.678 14.52 14.49 14.54 14.42 14.54 1,040,179 14.506 0.88%
2010-07-07 0 28.45 28.40 28.50 28.30 28.65 605,000 17,224,203 28.470 14.39 14.36 14.42 14.31 14.49 1,196,129 14.400 0.53%
2010-07-06 0 28.30 28.25 28.30 28.15 28.70 459,123 12,983,894 28.280 14.31 14.29 14.31 14.24 14.52 907,719 14.304 -0.53%
2010-07-05 0 28.45 28.45 28.60 28.35 28.90 527,357 15,035,624 28.511 14.39 14.39 14.47 14.34 14.62 1,042,623 14.421 -0.18%
2010-07-02 0 28.50 28.50 28.60 28.35 28.75 1,511,302 43,143,158 28.547 14.42 14.42 14.47 14.34 14.54 2,987,953 14.439 -1.55%
2010-06-30 0 28.95 28.80 29.00 28.05 29.00 3,524,061 100,877,208 28.625 14.64 14.57 14.67 14.19 14.67 6,967,323 14.479 2.30%
2010-06-29 0 28.30 28.25 28.35 28.15 28.40 833,941 23,548,770 28.238 14.31 14.29 14.34 14.24 14.36 1,648,762 14.283 0.35%
2010-06-28 0 28.20 28.20 28.25 28.15 28.40 1,187,654 33,550,395 28.249 14.26 14.26 14.29 14.24 14.36 2,348,078 14.288 -0.18%
2010-06-25 0 28.25 28.25 28.30 28.15 28.60 1,291,000 36,507,015 28.278 14.29 14.29 14.31 14.24 14.47 2,552,400 14.303 -0.70%
2010-06-24 0 28.45 28.40 28.45 27.75 28.70 5,185,000 146,066,054 28.171 14.39 14.36 14.39 14.04 14.52 10,251,120 14.249 2.71%
2010-06-23 0 27.70 27.65 27.70 27.40 27.80 1,546,977 42,635,345 27.560 14.01 13.99 14.01 13.86 14.06 3,058,485 13.940 1.47%
2010-06-22 0 27.30 27.25 27.40 27.25 27.55 3,213,323 88,094,111 27.415 13.81 13.78 13.86 13.78 13.93 6,352,972 13.867 -0.55%
2010-06-21 0 27.45 27.45 27.50 27.40 27.65 2,017,002 55,431,466 27.482 13.88 13.88 13.91 13.86 13.99 3,987,759 13.900 0.18%
2010-06-18 0 27.40 27.35 27.40 27.30 27.75 1,884,266 51,700,259 27.438 13.86 13.83 13.86 13.81 14.04 3,725,330 13.878 -0.54%
2010-06-17 0 27.55 27.55 27.65 27.55 28.00 1,357,200 37,554,790 27.671 13.93 13.93 13.99 13.93 14.16 2,683,282 13.996 -0.54%
2010-06-15 0 27.70 27.70 27.80 27.55 27.85 949,383 26,333,476 27.737 14.01 14.01 14.06 13.93 14.09 1,876,999 14.030 0.00%
2010-06-14 0 27.70 27.60 27.70 27.55 27.90 874,724 24,209,720 27.677 14.01 13.96 14.01 13.93 14.11 1,729,393 13.999 -0.36%
2010-06-11 0 27.80 27.65 27.80 27.60 27.85 1,185,324 32,847,066 27.711 14.06 13.99 14.06 13.96 14.09 2,343,471 14.016 0.91%
2010-06-10 0 27.55 27.55 27.60 27.50 27.95 1,360,600 37,641,682 27.666 13.93 13.93 13.96 13.91 14.14 2,690,005 13.993 -0.36%
2010-06-09 0 27.65 27.65 27.70 27.55 27.85 649,000 17,984,075 27.710 13.99 13.99 14.01 13.93 14.09 1,283,120 14.016 -0.18%
2010-06-08 0 27.70 27.60 27.75 27.60 27.90 843,365 23,404,723 27.752 14.01 13.96 14.04 13.96 14.11 1,667,394 14.037 0.00%
2010-06-07 0 27.70 27.70 27.90 27.55 27.95 2,164,386 60,172,369 27.801 14.01 14.01 14.11 13.93 14.14 4,279,148 14.062 -0.54%
2010-06-04 0 27.85 27.90 28.05 27.50 28.15 3,898,000 108,757,110 27.901 14.09 14.11 14.19 13.91 14.24 7,706,628 14.112 -0.18%
2010-06-03 0 27.90 27.90 28.00 27.90 28.45 2,463,874 69,466,830 28.194 14.11 14.11 14.16 14.11 14.39 4,871,257 14.261 -1.24%
2010-06-02 0 28.25 28.15 28.30 28.10 28.40 543,753 15,373,459 28.273 14.29 14.24 14.31 14.21 14.36 1,075,039 14.300 0.89%
2010-06-01 0 28.00 28.00 28.05 28.00 28.25 863,039 24,224,859 28.069 14.16 14.16 14.19 14.16 14.29 1,706,290 14.197 -0.53%
2010-05-31 0 28.15 28.10 28.30 28.05 28.50 1,008,000 28,469,850 28.244 14.24 14.21 14.31 14.19 14.42 1,992,889 14.286 0.18%
2010-05-28 0 28.10 28.00 28.20 27.85 28.35 1,128,528 31,762,584 28.145 14.21 14.16 14.26 14.09 14.34 2,231,181 14.236 -0.18%
2010-05-27 0 28.15 28.10 28.20 27.70 28.40 1,986,214 55,721,403 28.054 14.24 14.21 14.26 14.01 14.36 3,926,889 14.190 0.72%
2010-05-26 0 27.95 27.95 28.00 27.90 28.35 1,347,000 37,807,795 28.068 14.14 14.14 14.16 14.11 14.34 2,663,116 14.197 -0.53%
2010-05-25 0 28.10 28.10 28.20 28.00 28.40 1,926,835 54,538,715 28.305 14.21 14.21 14.26 14.16 14.36 3,809,492 14.317 -0.88%
2010-05-24 0 28.35 28.35 28.50 28.30 28.90 1,605,700 45,644,161 28.426 14.34 14.34 14.42 14.31 14.62 3,174,585 14.378 -2.24%
2010-05-20 0 29.00 29.00 29.05 28.80 29.20 1,986,600 57,803,606 29.097 14.67 14.67 14.69 14.57 14.77 3,927,652 14.717 0.00%
2010-05-19 0 29.00 29.00 29.10 28.95 29.20 2,293,000 66,690,650 29.084 14.67 14.67 14.72 14.64 14.77 4,533,427 14.711 -0.17%
2010-05-18 0 29.05 29.00 29.05 28.70 29.15 1,659,700 48,112,600 28.989 14.69 14.67 14.69 14.52 14.74 3,281,347 14.662 0.35%
2010-05-17 0 28.95 28.80 28.90 28.15 28.95 1,011,962 28,916,161 28.574 14.64 14.57 14.62 14.24 14.64 2,000,722 14.453 1.76%
2010-05-14 0 28.45 28.40 28.50 28.35 28.75 357,000 10,157,750 28.453 14.39 14.36 14.42 14.34 14.54 705,815 14.392 -0.87%
2010-05-13 0 28.70 28.60 28.75 28.50 28.90 675,360 19,366,031 28.675 14.52 14.47 14.54 14.42 14.62 1,335,236 14.504 0.53%
2010-05-12 0 28.55 28.55 28.65 28.40 28.65 432,742 12,354,859 28.550 14.44 14.44 14.49 14.36 14.49 855,562 14.441 0.35%
2010-05-11 0 28.45 28.35 28.45 28.10 28.45 521,946 14,766,027 28.290 14.39 14.34 14.39 14.21 14.39 1,031,925 14.309 0.71%
2010-05-10 0 28.25 28.10 28.30 28.05 28.50 949,854 26,818,644 28.234 14.29 14.21 14.31 14.19 14.42 1,877,930 14.281 -0.35%
2010-05-07 0 28.35 28.20 28.40 27.95 28.50 788,215 22,248,608 28.227 14.34 14.26 14.36 14.14 14.42 1,558,358 14.277 -0.18%
2010-05-06 0 28.40 28.15 28.40 28.00 28.55 926,626 26,171,086 28.243 14.36 14.24 14.36 14.16 14.44 1,832,007 14.285 0.71%
2010-05-05 0 28.20 28.10 28.25 28.00 28.80 1,542,404 43,763,777 28.374 14.26 14.21 14.29 14.16 14.57 3,049,444 14.351 -2.25%
2010-05-04 0 28.85 28.80 28.85 28.70 29.20 578,000 16,708,800 28.908 14.59 14.57 14.59 14.52 14.77 1,142,748 14.622 -1.03%
2010-05-03 0 29.15 29.10 29.15 28.90 29.15 642,452 18,673,239 29.066 14.74 14.72 14.74 14.62 14.74 1,270,174 14.701 0.00%
2010-04-30 0 29.15 28.95 29.15 28.90 29.55 1,100,782 32,101,123 29.162 14.74 14.64 14.74 14.62 14.95 2,176,326 14.750 -0.85%
2010-04-29 0 29.40 29.30 29.40 29.15 29.45 2,370,000 69,505,444 29.327 14.87 14.82 14.87 14.74 14.90 4,685,661 14.834 1.03%
2010-04-28 0 29.10 29.10 29.20 28.70 29.50 1,351,596 39,334,454 29.102 14.72 14.72 14.77 14.52 14.92 2,672,203 14.720 -0.34%
2010-04-27 0 29.20 29.05 29.20 29.10 29.70 1,373,599 40,215,615 29.278 14.77 14.69 14.77 14.72 15.02 2,715,704 14.809 -1.42%
2010-04-26 0 30.50 30.45 30.50 30.25 30.50 2,007,847 61,041,044 30.401 14.98 14.96 14.98 14.86 14.98 4,087,596 14.933 1.50%
2010-04-23 0 30.05 30.05 30.25 30.00 30.40 3,437,634 103,937,667 30.235 14.76 14.76 14.86 14.74 14.93 6,998,371 14.852 0.17%
2010-04-22 0 30.00 29.95 30.00 29.90 30.10 1,798,904 53,973,158 30.003 14.74 14.71 14.74 14.69 14.79 3,662,227 14.738 0.33%
2010-04-21 0 29.90 29.90 30.00 29.90 30.10 1,650,266 49,506,650 29.999 14.69 14.69 14.74 14.69 14.79 3,359,629 14.736 0.00%
2010-04-20 0 29.90 29.90 30.00 29.90 30.05 894,000 26,812,350 29.991 14.69 14.69 14.74 14.69 14.76 1,820,014 14.732 0.34%
2010-04-19 0 29.80 29.65 29.80 29.65 29.95 601,421 17,900,559 29.764 14.64 14.56 14.64 14.56 14.71 1,224,379 14.620 -0.33%
2010-04-16 0 29.90 29.90 29.95 29.75 30.15 723,991 21,661,495 29.920 14.69 14.69 14.71 14.61 14.81 1,473,908 14.697 -0.33%
2010-04-15 0 30.00 29.90 30.00 29.90 30.15 744,744 22,338,064 29.994 14.74 14.69 14.74 14.69 14.81 1,516,158 14.733 -0.17%
2010-04-14 0 30.05 30.00 30.05 29.95 30.15 428,191 12,856,173 30.024 14.76 14.74 14.76 14.71 14.81 871,716 14.748 -0.17%
2010-04-13 0 30.10 29.95 30.05 29.85 30.15 1,213,700 36,387,952 29.981 14.79 14.71 14.76 14.66 14.81 2,470,863 14.727 0.00%
2010-04-12 0 30.10 30.00 30.15 29.90 30.15 543,000 16,302,350 30.023 14.79 14.74 14.81 14.69 14.81 1,105,445 14.747 0.50%
2010-04-09 0 29.95 29.95 30.00 29.90 30.10 444,000 13,320,150 30.000 14.71 14.71 14.74 14.69 14.79 903,900 14.736 0.00%
2010-04-08 0 29.95 29.85 29.90 29.75 30.15 931,504 27,828,996 29.875 14.71 14.66 14.69 14.61 14.81 1,896,366 14.675 -0.17%
2010-04-07 0 30.00 29.85 30.00 29.85 30.15 902,066 27,034,342 29.969 14.74 14.66 14.74 14.66 14.81 1,836,435 14.721 -0.99%
2010-04-01 0 30.30 30.15 30.30 29.90 30.30 1,009,406 30,373,321 30.090 14.88 14.81 14.88 14.69 14.88 2,054,959 14.780 0.83%
2010-03-31 0 30.05 29.90 30.10 29.65 30.10 1,334,273 39,898,988 29.903 14.76 14.69 14.79 14.56 14.79 2,716,327 14.689 1.35%
2010-03-30 0 29.65 29.65 29.85 29.60 29.90 657,434 19,554,363 29.743 14.56 14.56 14.66 14.54 14.69 1,338,411 14.610 -1.00%
2010-03-29 0 29.95 29.95 30.00 29.80 30.00 268,000 8,019,826 29.925 14.71 14.71 14.74 14.64 14.74 545,597 14.699 0.34%
2010-03-26 0 29.85 29.80 29.95 29.65 29.95 1,012,879 30,210,176 29.826 14.66 14.64 14.71 14.56 14.71 2,062,030 14.651 0.17%
2010-03-25 0 29.80 29.80 29.85 29.60 29.85 1,091,530 32,472,982 29.750 14.64 14.64 14.66 14.54 14.66 2,222,148 14.613 -0.33%
2010-03-24 0 29.90 29.85 29.90 29.80 30.15 994,000 29,801,063 29.981 14.69 14.66 14.69 14.64 14.81 2,023,596 14.727 0.34%
2010-03-23 0 29.80 29.80 30.00 29.80 30.20 789,843 23,669,882 29.968 14.64 14.64 14.74 14.64 14.83 1,607,971 14.720 -0.17%
2010-03-22 0 29.85 29.80 29.85 29.80 30.20 679,476 20,303,504 29.881 14.66 14.64 14.66 14.64 14.83 1,383,284 14.678 -1.65%
2010-03-19 0 30.35 30.10 30.35 29.90 30.40 2,183,211 65,745,802 30.114 14.91 14.79 14.91 14.69 14.93 4,444,604 14.792 2.02%
2010-03-18 0 29.75 29.75 29.80 29.75 30.35 544,000 16,249,050 29.870 14.61 14.61 14.64 14.61 14.91 1,107,481 14.672 -1.65%
2010-03-17 0 30.25 30.15 30.30 30.10 30.40 996,343 30,030,621 30.141 14.86 14.81 14.88 14.79 14.93 2,028,365 14.805 0.83%
2010-03-16 0 30.00 29.90 30.05 29.70 30.15 1,447,563 43,282,835 29.900 14.74 14.69 14.76 14.59 14.81 2,946,964 14.687 0.84%
2010-03-15 0 29.75 29.75 29.90 29.70 30.00 701,346 20,941,763 29.859 14.61 14.61 14.69 14.59 14.74 1,427,807 14.667 -0.34%
2010-03-12 0 29.85 29.75 29.90 29.65 30.25 1,050,683 31,346,833 29.835 14.66 14.61 14.69 14.56 14.86 2,138,991 14.655 -0.67%
2010-03-11 0 30.05 30.05 30.10 30.00 30.30 350,095 10,543,562 30.116 14.76 14.76 14.79 14.74 14.88 712,727 14.793 0.00%
2010-03-10 0 30.05 30.00 30.20 30.00 30.25 1,039,000 31,304,130 30.129 14.76 14.74 14.83 14.74 14.86 2,115,207 14.800 0.17%
2010-03-09 0 30.00 30.00 30.10 29.85 30.10 826,024 24,797,082 30.020 14.74 14.74 14.79 14.66 14.79 1,681,628 14.746 0.17%
2010-03-08 0 29.95 29.80 30.00 29.75 30.30 996,957 29,839,190 29.930 14.71 14.64 14.74 14.61 14.88 2,029,615 14.702 0.50%
2010-03-05 0 29.80 29.75 29.80 29.55 30.00 796,973 23,787,501 29.847 14.64 14.61 14.64 14.52 14.74 1,622,486 14.661 0.51%
2010-03-04 0 29.65 29.55 29.70 29.35 29.75 951,000 28,129,800 29.579 14.56 14.52 14.59 14.42 14.61 1,936,056 14.529 1.02%
2010-03-03 0 29.35 29.35 29.55 29.30 30.00 981,168 28,925,466 29.481 14.42 14.42 14.52 14.39 14.74 1,997,472 14.481 -1.84%
2010-03-02 0 29.90 29.80 29.90 29.75 30.25 1,249,200 37,460,720 29.988 14.69 14.64 14.69 14.61 14.86 2,543,134 14.730 0.34%
2010-03-01 0 29.80 29.85 29.95 29.20 29.95 1,434,778 42,422,306 29.567 14.64 14.66 14.71 14.34 14.71 2,920,936 14.524 2.05%
2010-02-26 0 29.20 29.15 29.20 29.15 29.65 1,790,753 52,638,875 29.395 14.34 14.32 14.34 14.32 14.56 3,645,634 14.439 -0.68%
2010-02-25 0 29.40 29.25 29.40 29.20 30.25 1,657,378 48,849,822 29.474 14.44 14.37 14.44 14.34 14.86 3,374,107 14.478 -2.16%
2010-02-24 0 30.05 29.95 30.10 29.35 30.25 1,355,000 40,537,725 29.917 14.76 14.71 14.79 14.42 14.86 2,758,523 14.695 2.04%
2010-02-23 0 29.45 29.45 29.60 29.40 30.00 1,256,800 37,170,180 29.575 14.47 14.47 14.54 14.44 14.74 2,558,607 14.528 -1.34%
2010-02-22 0 29.85 29.80 29.85 29.65 30.20 526,157 15,715,181 29.868 14.66 14.64 14.66 14.56 14.83 1,071,156 14.671 0.67%
2010-02-19 0 29.65 29.65 29.80 29.60 30.00 100,000 2,968,150 29.682 14.56 14.56 14.64 14.54 14.74 203,581 14.580 -0.50%
2010-02-18 0 29.80 29.80 29.95 29.80 30.10 251,000 7,519,300 29.957 14.64 14.64 14.71 14.64 14.79 510,988 14.715 0.34%
2010-02-17 0 29.70 29.65 29.75 29.50 30.50 750,371 22,559,181 30.064 14.59 14.56 14.61 14.49 14.98 1,527,613 14.768 -1.33%
2010-02-12 0 30.10 30.00 30.10 29.75 30.20 982,070 29,417,483 29.955 14.79 14.74 14.79 14.61 14.83 1,999,308 14.714 1.01%
2010-02-11 0 29.80 29.80 29.90 29.65 30.40 576,550 17,270,701 29.955 14.64 14.64 14.69 14.56 14.93 1,173,746 14.714 -1.32%
2010-02-10 0 30.20 30.05 30.20 29.60 30.25 3,367,000 101,060,850 30.015 14.83 14.76 14.83 14.54 14.86 6,854,574 14.744 1.00%
2010-02-09 0 29.90 29.75 29.95 29.35 29.95 2,281,205 67,783,492 29.714 14.69 14.61 14.71 14.42 14.71 4,644,101 14.596 1.18%
2010-02-08 0 29.55 29.50 29.65 29.40 29.75 2,113,000 62,529,350 29.593 14.52 14.49 14.56 14.44 14.61 4,301,667 14.536 0.51%
2010-02-05 0 29.40 29.25 29.35 29.10 29.55 1,192,000 35,039,000 29.395 14.44 14.37 14.42 14.29 14.52 2,426,686 14.439 -0.34%
2010-02-04 0 29.50 29.45 29.50 29.20 29.50 913,750 26,896,838 29.436 14.49 14.47 14.49 14.34 14.49 1,860,222 14.459 0.17%
2010-02-03 0 29.45 29.40 29.45 29.15 29.60 1,431,660 42,139,236 29.434 14.47 14.44 14.47 14.32 14.54 2,914,588 14.458 1.20%
2010-02-02 0 29.10 29.00 29.10 28.90 29.20 1,052,000 30,657,550 29.142 14.29 14.24 14.29 14.20 14.34 2,141,673 14.315 0.17%
2010-02-01 0 29.05 28.90 29.05 28.60 29.05 783,000 22,551,875 28.802 14.27 14.20 14.27 14.05 14.27 1,594,040 14.148 0.35%
2010-01-29 0 28.95 28.70 29.00 28.70 29.00 362,716 10,453,264 28.819 14.22 14.10 14.24 14.10 14.24 738,421 14.156 -0.34%
2010-01-28 0 29.05 29.00 29.10 28.85 29.20 353,838 10,276,442 29.043 14.27 14.24 14.29 14.17 14.34 720,347 14.266 -1.19%
2010-01-27 0 29.40 29.20 29.35 28.80 29.40 2,130,374 62,042,679 29.123 14.44 14.34 14.42 14.15 14.44 4,337,038 14.305 0.34%
2010-01-26 0 29.30 29.20 29.40 28.95 29.45 3,345,566 97,699,669 29.203 14.39 14.34 14.44 14.22 14.47 6,810,938 14.345 0.86%
2010-01-25 0 29.05 29.00 29.05 28.50 29.10 2,264,079 65,487,320 28.924 14.27 14.24 14.27 14.00 14.29 4,609,236 14.208 1.93%
2010-01-22 0 28.50 28.50 28.55 28.00 28.55 1,821,194 51,582,761 28.324 14.00 14.00 14.02 13.75 14.02 3,707,606 13.913 0.18%
2010-01-21 0 28.45 28.40 28.45 28.20 28.55 1,012,763 28,774,107 28.411 13.97 13.95 13.97 13.85 14.02 2,061,793 13.956 0.18%
2010-01-20 0 28.40 28.25 28.45 28.15 28.45 652,300 18,449,880 28.284 13.95 13.88 13.97 13.83 13.97 1,327,959 13.893 0.53%
2010-01-19 0 28.25 28.25 28.30 28.10 28.70 1,108,300 31,277,625 28.221 13.88 13.88 13.90 13.80 14.10 2,256,289 13.862 -1.22%
2010-01-18 0 28.60 28.45 28.60 28.35 28.60 349,699 9,972,622 28.518 14.05 13.97 14.05 13.93 14.05 711,921 14.008 0.00%
2010-01-15 0 28.60 28.50 28.60 28.45 28.70 698,800 19,970,670 28.579 14.05 14.00 14.05 13.97 14.10 1,422,624 14.038 0.18%
2010-01-14 0 28.55 28.55 28.60 28.40 28.75 673,193 19,237,904 28.577 14.02 14.02 14.05 13.95 14.12 1,370,493 14.037 0.35%
2010-01-13 0 28.45 28.40 28.50 28.20 28.70 856,527 24,384,546 28.469 13.97 13.95 14.00 13.85 14.10 1,743,727 13.984 0.18%
2010-01-12 0 28.40 28.30 28.45 28.20 28.50 3,170,807 89,994,266 28.382 13.95 13.90 13.97 13.85 14.00 6,455,162 13.941 -0.18%
2010-01-11 0 28.45 28.40 28.45 28.30 28.75 2,445,390 69,813,016 28.549 13.97 13.95 13.97 13.90 14.12 4,978,350 14.023 0.71%
2010-01-08 0 28.25 28.15 28.25 28.05 28.60 3,299,000 93,323,150 28.288 13.88 13.83 13.88 13.78 14.05 6,716,139 13.895 -0.88%
2010-01-07 0 28.50 28.40 28.50 28.35 29.50 6,864,050 197,143,779 28.721 14.00 13.95 14.00 13.93 14.49 13,973,904 14.108 -3.06%
2010-01-06 0 29.40 29.30 29.40 29.20 29.65 2,146,400 63,105,177 29.400 14.44 14.39 14.44 14.34 14.56 4,369,663 14.442 0.00%
2010-01-05 0 29.40 29.40 29.45 29.30 29.90 1,399,000 41,233,255 29.473 14.44 14.44 14.47 14.39 14.69 2,848,099 14.477 -1.01%
2010-01-04 0 29.70 29.55 29.75 29.55 29.80 508,600 15,091,560 29.673 14.59 14.52 14.61 14.52 14.64 1,035,413 14.575 0.51%
2009-12-31 0 29.55 29.50 29.65 29.35 29.75 545,954 16,168,817 29.616 14.52 14.49 14.56 14.42 14.61 1,111,459 14.547 -0.51%
2009-12-30 0 29.70 29.55 29.70 29.45 29.80 493,200 14,638,184 29.680 14.59 14.52 14.59 14.47 14.64 1,004,062 14.579 0.68%
2009-12-29 0 29.50 29.30 29.50 29.05 29.55 381,000 11,205,700 29.411 14.49 14.39 14.49 14.27 14.52 775,644 14.447 0.68%
2009-12-28 0 29.30 29.30 29.40 29.10 29.45 115,000 3,372,400 29.325 14.39 14.39 14.44 14.29 14.47 234,118 14.405 0.69%
2009-12-24 0 29.10 29.10 29.30 29.05 29.60 148,146 4,331,407 29.237 14.29 14.29 14.39 14.27 14.54 301,597 14.362 -2.35%
2009-12-23 0 29.80 29.70 29.85 29.00 29.85 1,493,800 44,056,700 29.493 14.64 14.59 14.66 14.24 14.66 3,041,094 14.487 2.23%
2009-12-22 0 29.15 29.10 29.15 28.70 29.20 1,329,000 38,521,868 28.986 14.32 14.29 14.32 14.10 14.34 2,705,592 14.238 0.52%
2009-12-21 0 29.00 29.00 29.10 28.80 29.10 1,368,000 39,581,250 28.934 14.24 14.24 14.29 14.15 14.29 2,784,989 14.212 0.00%
2009-12-18 0 29.00 29.00 29.10 28.80 29.10 1,027,362 29,739,541 28.947 14.24 14.24 14.29 14.15 14.29 2,091,514 14.219 0.35%
2009-12-17 0 28.90 28.65 28.90 28.50 29.10 719,000 20,648,513 28.718 14.20 14.07 14.20 14.00 14.29 1,463,748 14.107 -0.34%
2009-12-16 0 29.00 28.80 29.05 28.65 29.10 1,105,000 31,946,800 28.911 14.24 14.15 14.27 14.07 14.29 2,249,570 14.201 1.40%
2009-12-15 0 28.60 28.55 28.65 28.45 29.00 1,379,884 39,534,161 28.650 14.05 14.02 14.07 13.97 14.24 2,809,182 14.073 -0.69%
2009-12-14 0 28.80 28.75 28.80 28.55 28.90 265,641 7,640,675 28.763 14.15 14.12 14.15 14.02 14.20 540,795 14.129 0.00%
2009-12-11 0 28.80 28.80 28.90 28.35 28.90 793,516 22,813,806 28.750 14.15 14.15 14.20 13.93 14.20 1,615,448 14.122 0.88%
2009-12-10 0 28.55 28.50 28.55 28.40 28.70 1,628,179 46,470,590 28.541 14.02 14.00 14.02 13.95 14.10 3,314,664 14.020 -0.52%
2009-12-09 0 28.70 28.60 28.75 28.40 29.00 1,798,191 51,570,239 28.679 14.10 14.05 14.12 13.95 14.24 3,660,776 14.087 -0.17%
2009-12-08 0 28.75 28.85 28.90 28.65 28.95 1,090,000 31,403,031 28.810 14.12 14.17 14.20 14.07 14.22 2,219,033 14.152 -0.35%
2009-12-07 0 28.85 28.85 28.90 28.80 28.90 1,605,000 46,253,350 28.818 14.17 14.17 14.20 14.15 14.20 3,267,476 14.156 0.35%
2009-12-04 0 28.75 28.75 28.80 28.65 29.05 1,086,854 31,352,906 28.847 14.12 14.12 14.15 14.07 14.27 2,212,629 14.170 -1.03%
2009-12-03 0 29.05 29.00 29.05 28.95 29.30 814,107 23,712,437 29.127 14.27 14.24 14.27 14.22 14.39 1,657,367 14.307 -0.34%
2009-12-02 0 29.15 29.00 29.10 28.65 29.20 999,528 28,984,962 28.999 14.32 14.24 14.29 14.07 14.34 2,034,849 14.244 1.04%
2009-12-01 0 28.85 28.85 28.90 28.60 28.95 685,456 19,719,502 28.768 14.17 14.17 14.20 14.05 14.22 1,395,458 14.131 0.35%
2009-11-30 0 28.75 28.70 28.75 28.25 28.75 915,000 26,042,787 28.462 14.12 14.10 14.12 13.88 14.12 1,862,767 13.981 2.50%
2009-11-27 0 28.05 28.00 28.20 28.00 29.45 995,000 28,132,500 28.274 13.78 13.75 13.85 13.75 14.47 2,025,631 13.888 -1.92%
2009-11-26 0 28.60 28.55 28.75 28.50 28.75 669,000 19,173,550 28.660 14.05 14.02 14.12 14.00 14.12 1,361,957 14.078 -0.35%
2009-11-25 0 28.70 28.60 28.70 28.50 28.90 616,875 17,654,569 28.619 14.10 14.05 14.10 14.00 14.20 1,255,841 14.058 0.53%
2009-11-24 0 28.55 28.55 28.75 28.50 28.95 779,000 22,342,580 28.681 14.02 14.02 14.12 14.00 14.22 1,585,896 14.088 -1.38%
2009-11-23 0 28.95 28.85 29.00 28.70 29.00 492,221 14,228,732 28.907 14.22 14.17 14.24 14.10 14.24 1,002,069 14.199 1.05%
2009-11-20 0 28.65 28.65 28.80 28.35 28.95 1,208,784 34,660,466 28.674 14.07 14.07 14.15 13.93 14.22 2,460,855 14.085 0.53%
2009-11-19 0 28.50 28.50 28.65 28.20 28.75 1,469,544 41,852,415 28.480 14.00 14.00 14.07 13.85 14.12 2,991,713 13.989 -0.18%
2009-11-18 0 28.55 28.50 28.55 28.35 28.70 1,940,664 55,389,027 28.541 14.02 14.00 14.02 13.93 14.10 3,950,824 14.020 -0.52%
2009-11-17 0 28.70 28.65 28.70 28.55 29.45 1,805,000 52,039,350 28.831 14.10 14.07 14.10 14.02 14.47 3,674,638 14.162 -1.37%
2009-11-16 0 29.10 29.00 29.10 28.95 29.90 3,032,558 88,682,114 29.243 14.29 14.24 14.29 14.22 14.69 6,173,713 14.364 -2.84%
2009-11-13 0 29.95 29.90 29.95 28.10 30.05 11,979,970 347,249,291 28.986 14.71 14.69 14.71 13.80 14.76 24,388,948 14.238 6.96%
2009-11-12 0 28.00 28.00 28.05 27.35 28.00 3,290,229 91,246,025 27.732 13.75 13.75 13.78 13.43 13.75 6,698,282 13.622 2.94%
2009-11-11 0 27.20 27.15 27.20 27.15 27.45 1,797,228 48,919,649 27.220 13.36 13.34 13.36 13.34 13.48 3,658,815 13.370 -0.37%
2009-11-10 0 27.30 27.25 27.30 27.25 27.70 1,913,000 52,472,076 27.429 13.41 13.39 13.41 13.39 13.61 3,894,505 13.473 -1.27%
2009-11-09 0 27.65 27.45 27.70 27.40 27.70 789,000 21,717,310 27.525 13.58 13.48 13.61 13.46 13.61 1,606,254 13.520 1.10%
2009-11-06 0 27.35 27.35 27.45 27.30 27.70 694,600 19,084,120 27.475 13.43 13.43 13.48 13.41 13.61 1,414,074 13.496 -0.55%
2009-11-05 0 27.50 27.50 27.55 27.35 27.60 1,009,223 27,705,046 27.452 13.51 13.51 13.53 13.43 13.56 2,054,587 13.484 0.55%
2009-11-04 0 27.35 27.30 27.35 27.15 27.40 689,000 18,798,926 27.284 13.43 13.41 13.43 13.34 13.46 1,402,673 13.402 1.11%
2009-11-03 0 27.05 27.00 27.05 27.00 27.45 1,080,656 29,258,633 27.075 13.29 13.26 13.29 13.26 13.48 2,200,011 13.299 -0.92%
2009-11-02 0 27.30 27.30 27.35 27.20 27.55 1,220,000 33,305,300 27.299 13.41 13.41 13.43 13.36 13.53 2,483,689 13.410 -1.62%
2009-10-30 0 27.75 27.60 27.75 27.35 27.80 1,435,793 39,622,908 27.597 13.63 13.56 13.63 13.43 13.66 2,923,002 13.556 1.83%
2009-10-29 0 27.25 27.25 27.40 27.20 27.50 953,000 26,080,950 27.367 13.39 13.39 13.46 13.36 13.51 1,940,127 13.443 -0.91%
2009-10-28 0 27.50 27.40 27.55 27.35 27.75 1,049,911 28,889,145 27.516 13.51 13.46 13.53 13.43 13.63 2,137,420 13.516 0.00%
2009-10-27 0 27.50 27.45 27.55 27.40 27.80 2,091,351 57,765,675 27.621 13.51 13.48 13.53 13.46 13.66 4,257,594 13.568 -0.72%
2009-10-23 0 27.70 27.65 27.70 27.55 27.80 1,602,096 44,359,048 27.688 13.61 13.58 13.61 13.53 13.66 3,261,564 13.601 0.54%
2009-10-22 0 27.55 27.60 27.65 27.45 27.85 1,909,399 52,636,704 27.567 13.53 13.56 13.58 13.48 13.68 3,887,174 13.541 -1.08%
2009-10-21 0 27.85 27.85 27.90 27.45 27.90 669,820 18,578,442 27.736 13.68 13.68 13.70 13.48 13.70 1,363,627 13.624 0.91%
2009-10-20 0 27.60 27.55 27.60 27.50 27.80 1,869,444 51,665,910 27.637 13.56 13.53 13.56 13.51 13.66 3,805,834 13.575 -0.18%
2009-10-19 0 27.65 27.55 27.60 27.50 27.85 1,624,641 44,934,284 27.658 13.58 13.53 13.56 13.51 13.68 3,307,461 13.586 -0.54%
2009-10-16 0 27.80 27.80 27.85 27.75 28.20 1,067,000 29,729,982 27.863 13.66 13.66 13.68 13.63 13.85 2,172,210 13.687 0.36%
2009-10-15 0 27.70 27.65 27.75 27.65 28.30 1,099,346 30,675,242 27.903 13.61 13.58 13.63 13.58 13.90 2,238,060 13.706 -1.77%
2009-10-14 0 28.20 28.15 28.25 28.00 28.60 927,000 26,102,550 28.158 13.85 13.83 13.88 13.75 14.05 1,887,196 13.831 0.71%
2009-10-13 0 28.00 27.90 28.00 27.95 28.30 986,773 27,752,360 28.124 13.75 13.70 13.75 13.73 13.90 2,008,883 13.815 0.00%
2009-10-12 0 28.00 27.95 28.00 27.95 28.35 611,833 17,254,449 28.201 13.75 13.73 13.75 13.73 13.93 1,245,576 13.853 -1.23%
2009-10-09 0 28.35 28.20 28.35 28.15 28.50 1,394,815 39,508,867 28.326 13.93 13.85 13.93 13.83 14.00 2,839,579 13.914 0.18%
2009-10-08 0 28.30 28.25 28.30 28.00 28.30 1,278,249 36,026,463 28.184 13.90 13.88 13.90 13.75 13.90 2,602,273 13.844 -0.18%
2009-10-07 0 28.35 28.30 28.35 27.75 28.40 2,334,326 65,217,898 27.939 13.93 13.90 13.93 13.63 13.95 4,752,245 13.724 1.80%
2009-10-06 0 27.85 27.65 28.00 27.45 28.10 2,146,239 59,557,553 27.750 13.68 13.58 13.75 13.48 13.80 4,369,336 13.631 1.46%
2009-10-05 0 27.45 27.40 27.55 27.30 27.65 488,256 13,451,802 27.551 13.48 13.46 13.53 13.41 13.58 993,997 13.533 0.18%
2009-10-02 0 27.40 27.30 27.40 27.25 27.65 1,079,002 29,569,383 27.404 13.46 13.41 13.46 13.39 13.58 2,196,643 13.461 -1.08%
2009-09-30 0 27.70 27.60 27.80 27.30 27.85 1,443,050 39,743,379 27.541 13.61 13.56 13.66 13.41 13.68 2,937,776 13.528 0.73%
2009-09-29 0 27.50 27.50 27.55 27.45 27.80 1,139,000 31,389,075 27.558 13.51 13.51 13.53 13.48 13.66 2,318,788 13.537 -0.54%
2009-09-28 0 27.65 27.60 27.65 27.50 27.70 504,000 13,916,525 27.612 13.58 13.56 13.58 13.51 13.61 1,026,048 13.563 -0.18%
2009-09-25 0 27.70 27.65 27.80 27.55 27.85 841,000 23,330,542 27.741 13.61 13.58 13.66 13.53 13.68 1,712,117 13.627 0.54%
2009-09-24 0 27.55 27.55 27.65 27.50 27.85 525,000 14,502,150 27.623 13.53 13.53 13.58 13.51 13.68 1,068,800 13.569 -1.25%
2009-09-23 0 27.90 27.80 27.90 27.60 27.90 491,469 13,636,452 27.746 13.70 13.66 13.70 13.56 13.70 1,000,538 13.629 0.36%
2009-09-22 0 27.80 27.80 27.90 27.65 28.00 515,000 14,342,175 27.849 13.66 13.66 13.70 13.58 13.75 1,048,442 13.680 0.36%
2009-09-21 0 27.70 27.65 27.80 27.60 27.90 1,260,405 34,863,310 27.660 13.61 13.58 13.66 13.56 13.70 2,565,946 13.587 0.73%
2009-09-18 0 27.50 27.45 27.60 27.40 27.95 2,740,444 76,003,105 27.734 13.51 13.48 13.56 13.46 13.73 5,579,024 13.623 -1.26%
2009-09-17 0 27.85 27.85 27.95 27.80 28.20 1,133,000 31,646,800 27.932 13.68 13.68 13.73 13.66 13.85 2,306,573 13.720 -1.07%
2009-09-16 0 28.15 28.05 28.15 27.95 28.20 722,000 20,277,900 28.086 13.83 13.78 13.83 13.73 13.85 1,469,855 13.796 0.36%
2009-09-15 0 28.05 27.90 28.05 27.65 28.15 608,022 16,988,651 27.941 13.78 13.70 13.78 13.58 13.83 1,237,818 13.725 0.90%
2009-09-14 0 27.80 27.80 27.90 27.80 27.95 372,136 10,361,394 27.843 13.66 13.66 13.70 13.66 13.73 757,598 13.677 -0.36%
2009-09-11 0 27.90 27.85 27.90 27.85 28.00 438,535 12,234,201 27.898 13.70 13.68 13.70 13.68 13.75 892,774 13.704 0.00%
2009-09-10 0 27.90 27.80 27.90 27.85 28.05 217,000 6,063,250 27.941 13.70 13.66 13.70 13.68 13.78 441,771 13.725 0.72%
2009-09-09 0 27.70 27.75 27.80 27.70 28.05 1,320,000 36,728,175 27.824 13.61 13.63 13.66 13.61 13.78 2,687,270 13.667 -0.72%
2009-09-08 0 27.90 27.90 27.95 27.80 28.35 1,035,497 28,980,515 27.987 13.70 13.70 13.73 13.66 13.93 2,108,076 13.747 -0.99%
2009-09-07 0 28.50 28.40 28.45 28.25 28.55 629,500 17,900,700 28.436 13.84 13.79 13.82 13.72 13.87 1,296,141 13.811 0.00%
2009-09-04 0 28.50 28.40 28.55 28.10 28.55 2,976,000 84,272,341 28.317 13.84 13.79 13.87 13.65 13.87 6,127,588 13.753 0.71%
2009-09-03 0 28.30 28.25 28.30 28.15 28.35 2,781,608 78,424,986 28.194 13.74 13.72 13.74 13.67 13.77 5,727,334 13.693 0.89%
2009-09-02 0 28.05 28.05 28.10 28.00 28.30 2,098,000 59,027,594 28.135 13.62 13.62 13.65 13.60 13.74 4,319,785 13.664 -0.71%
2009-09-01 0 28.25 28.15 28.25 28.10 28.25 2,401,876 67,301,834 28.021 13.72 13.67 13.72 13.65 13.72 4,945,466 13.609 0.18%
2009-08-31 0 28.20 27.90 28.15 27.70 28.20 972,343 27,161,483 27.934 13.70 13.55 13.67 13.45 13.70 2,002,055 13.567 1.26%
2009-08-28 0 27.85 27.75 27.85 27.70 28.25 2,233,700 62,185,735 27.840 13.53 13.48 13.53 13.45 13.72 4,599,191 13.521 -0.89%
2009-08-27 0 28.10 28.00 28.10 27.90 28.35 1,514,714 42,573,874 28.107 13.65 13.60 13.65 13.55 13.77 3,118,798 13.651 -1.40%
2009-08-26 0 28.50 28.45 28.50 28.20 28.65 1,673,000 47,397,000 28.331 13.84 13.82 13.84 13.70 13.91 3,444,709 13.759 0.18%
2009-08-25 0 28.45 28.40 28.45 28.30 28.55 1,236,067 35,162,710 28.447 13.82 13.79 13.82 13.74 13.87 2,545,064 13.816 -0.18%
2009-08-24 0 28.50 28.45 28.55 28.25 28.65 954,000 27,162,600 28.472 13.84 13.82 13.87 13.72 13.91 1,964,287 13.828 0.88%
2009-08-21 0 28.25 28.25 28.30 28.10 28.40 1,149,000 32,499,600 28.285 13.72 13.72 13.74 13.65 13.79 2,365,792 13.737 0.71%
2009-08-20 0 28.05 28.05 28.15 28.00 28.20 1,218,912 34,282,723 28.126 13.62 13.62 13.67 13.60 13.70 2,509,741 13.660 -0.18%
2009-08-19 0 28.10 28.05 28.10 28.00 28.30 1,917,000 53,851,200 28.091 13.65 13.62 13.65 13.60 13.74 3,947,105 13.643 -0.18%
2009-08-18 0 28.15 28.10 28.15 27.75 28.30 2,189,000 61,552,600 28.119 13.67 13.65 13.67 13.48 13.74 4,507,154 13.657 0.00%
2009-08-17 0 28.15 28.10 28.25 28.00 28.35 2,067,050 58,164,685 28.139 13.67 13.65 13.72 13.60 13.77 4,256,059 13.666 -0.18%
2009-08-14 0 28.20 28.15 28.20 28.05 28.60 3,673,090 103,575,252 28.198 13.70 13.67 13.70 13.62 13.89 7,562,897 13.695 -1.05%
2009-08-13 0 28.50 28.45 28.50 28.35 29.20 3,157,238 90,347,312 28.616 13.84 13.82 13.84 13.77 14.18 6,500,757 13.898 -1.89%
2009-08-12 0 29.05 29.05 29.10 28.95 29.35 1,306,755 37,975,457 29.061 14.11 14.11 14.13 14.06 14.25 2,690,610 14.114 -1.53%
2009-08-11 0 29.50 29.40 29.50 29.40 29.60 1,418,659 41,859,006 29.506 14.33 14.28 14.33 14.28 14.38 2,921,021 14.330 -0.34%
2009-08-10 0 29.60 29.55 29.60 29.45 29.80 1,804,000 53,333,700 29.564 14.38 14.35 14.38 14.30 14.47 3,714,438 14.358 0.17%
2009-08-07 0 29.55 29.50 29.55 29.00 29.70 2,393,000 70,382,300 29.412 14.35 14.33 14.35 14.08 14.42 4,927,190 14.284 1.55%
2009-08-06 0 29.10 29.00 29.05 28.45 29.20 1,861,000 53,816,550 28.918 14.13 14.08 14.11 13.82 14.18 3,831,801 14.045 1.04%
2009-08-05 0 28.80 28.50 28.80 28.35 28.90 1,620,431 46,167,601 28.491 13.99 13.84 13.99 13.77 14.04 3,336,469 13.837 1.59%
2009-08-04 0 28.35 28.25 28.45 28.25 28.70 1,848,733 52,492,872 28.394 13.77 13.72 13.82 13.72 13.94 3,806,544 13.790 0.18%
2009-08-03 0 28.30 28.25 28.40 28.10 28.50 2,239,000 63,571,786 28.393 13.74 13.72 13.79 13.65 13.84 4,610,104 13.790 0.18%
2009-07-31 0 28.25 28.20 28.30 28.15 28.50 2,406,860 68,132,367 28.308 13.72 13.70 13.74 13.67 13.84 4,955,728 13.748 0.18%
2009-07-30 0 28.20 28.20 28.25 28.15 28.30 1,368,546 38,640,950 28.235 13.70 13.70 13.72 13.67 13.74 2,817,838 13.713 0.36%
2009-07-29 0 28.10 28.05 28.15 28.05 28.65 1,679,944 47,579,751 28.322 13.65 13.62 13.67 13.62 13.91 3,459,007 13.755 -1.92%
2009-07-28 0 28.65 28.60 28.65 28.30 28.70 1,616,405 46,134,255 28.541 13.91 13.89 13.91 13.74 13.94 3,328,180 13.862 1.06%
2009-07-27 0 28.35 28.30 28.35 28.10 28.50 1,477,731 41,826,791 28.305 13.77 13.74 13.77 13.65 13.84 3,042,650 13.747 1.25%
2009-07-24 0 28.00 27.95 28.00 27.85 28.20 1,280,400 35,817,065 27.973 13.60 13.57 13.60 13.53 13.70 2,636,345 13.586 0.00%
2009-07-23 0 28.00 28.00 28.05 27.85 28.15 1,567,909 43,877,420 27.985 13.60 13.60 13.62 13.53 13.67 3,228,327 13.591 -0.53%
2009-07-22 0 28.15 28.05 28.15 28.00 28.35 1,104,076 31,068,529 28.140 13.67 13.62 13.67 13.60 13.77 2,273,294 13.667 0.54%
2009-07-21 0 28.00 27.95 28.00 27.90 28.15 1,617,000 45,334,700 28.036 13.60 13.57 13.60 13.55 13.67 3,329,405 13.616 0.36%
2009-07-20 0 27.90 27.80 27.95 27.80 28.00 1,173,238 32,698,194 27.870 13.55 13.50 13.57 13.50 13.60 2,415,699 13.536 0.36%
2009-07-17 0 27.80 27.75 27.80 27.70 27.85 2,180,000 60,573,262 27.786 13.50 13.48 13.50 13.45 13.53 4,488,623 13.495 0.91%
2009-07-16 0 27.55 27.55 27.70 27.45 27.75 1,217,000 33,594,550 27.604 13.38 13.38 13.45 13.33 13.48 2,505,805 13.407 0.55%
2009-07-15 0 27.40 27.40 27.55 27.40 27.80 1,229,355 33,763,780 27.465 13.31 13.31 13.38 13.31 13.50 2,531,243 13.339 -0.72%
2009-07-14 0 27.60 27.55 27.75 27.40 27.80 930,200 25,691,810 27.620 13.40 13.38 13.48 13.31 13.50 1,915,283 13.414 0.55%
2009-07-13 0 27.45 27.40 27.50 27.30 27.80 588,644 16,207,537 27.534 13.33 13.31 13.36 13.26 13.50 1,212,019 13.372 0.18%
2009-07-10 0 27.40 27.40 27.50 27.25 27.50 242,000 6,627,200 27.385 13.31 13.31 13.36 13.23 13.36 498,278 13.300 0.55%
2009-07-09 0 27.25 27.30 27.40 27.20 27.55 1,577,000 43,244,500 27.422 13.23 13.26 13.31 13.21 13.38 3,247,045 13.318 -0.73%
2009-07-08 0 27.45 27.35 27.40 27.10 27.55 872,400 23,797,869 27.279 13.33 13.28 13.31 13.16 13.38 1,796,273 13.248 0.18%
2009-07-07 0 27.40 27.40 27.50 27.05 27.50 544,080 14,877,170 27.344 13.31 13.31 13.36 13.14 13.36 1,120,261 13.280 0.92%
2009-07-06 0 27.15 27.10 27.15 27.05 27.50 1,844,000 50,135,620 27.189 13.19 13.16 13.19 13.14 13.36 3,796,798 13.205 -0.55%
2009-07-03 0 27.30 27.25 27.35 27.20 27.60 892,567 24,437,411 27.379 13.26 13.23 13.28 13.21 13.40 1,837,797 13.297 -0.18%
2009-07-02 0 27.35 27.30 27.45 27.30 27.65 1,381,240 37,964,543 27.486 13.28 13.26 13.33 13.26 13.43 2,843,975 13.349 0.55%
2009-06-30 0 27.20 27.00 27.05 27.00 28.30 2,153,400 59,781,193 27.761 13.21 13.11 13.14 13.11 13.74 4,433,853 13.483 -2.86%
2009-06-29 0 28.00 28.00 28.05 27.80 28.15 1,068,620 29,840,591 27.924 13.60 13.60 13.62 13.50 13.67 2,200,290 13.562 -0.36%
2009-06-26 0 28.10 28.00 28.15 27.95 28.30 1,398,000 39,202,200 28.042 13.65 13.60 13.67 13.57 13.74 2,878,484 13.619 0.54%
2009-06-25 0 27.95 27.95 28.15 27.90 28.30 1,861,333 52,131,505 28.008 13.57 13.57 13.67 13.55 13.74 3,832,487 13.603 -1.06%
2009-06-24 0 28.25 28.05 28.25 27.80 28.25 974,864 27,296,035 28.000 13.72 13.62 13.72 13.50 13.72 2,007,246 13.599 0.00%
2009-06-23 0 28.25 28.30 28.35 27.60 28.40 2,277,741 63,855,300 28.034 13.72 13.74 13.77 13.40 13.79 4,689,872 13.616 1.80%
2009-06-22 0 27.75 27.80 28.00 27.55 28.05 1,181,000 32,883,000 27.843 13.48 13.50 13.60 13.38 13.62 2,431,680 13.523 -0.72%
2009-06-19 0 27.95 27.90 28.00 27.80 28.20 1,477,630 41,345,472 27.981 13.57 13.55 13.60 13.50 13.70 3,042,442 13.590 -0.71%
2009-06-18 0 28.15 28.15 28.20 27.45 28.15 3,373,700 94,166,023 27.912 13.67 13.67 13.70 13.33 13.67 6,946,453 13.556 2.18%
2009-06-17 0 27.55 27.55 27.65 27.40 27.75 1,916,000 52,817,900 27.567 13.38 13.38 13.43 13.31 13.48 3,945,046 13.388 0.55%
2009-06-16 0 27.40 27.35 27.40 26.80 27.55 2,475,098 67,564,766 27.298 13.31 13.28 13.31 13.02 13.38 5,096,230 13.258 2.24%
2009-06-15 0 26.80 26.80 26.85 26.80 27.20 946,564 25,501,354 26.941 13.02 13.02 13.04 13.02 13.21 1,948,976 13.084 -0.92%
2009-06-12 0 27.05 27.00 27.05 27.00 27.30 1,910,560 51,819,904 27.123 13.14 13.11 13.14 13.11 13.26 3,933,845 13.173 -0.55%
2009-06-11 0 27.20 27.15 27.20 27.10 27.40 1,695,009 46,131,725 27.216 13.21 13.19 13.21 13.16 13.31 3,490,026 13.218 -0.37%
2009-06-10 0 27.30 27.25 27.35 27.25 27.65 2,716,000 74,338,250 27.370 13.26 13.23 13.28 13.23 13.43 5,592,247 13.293 0.18%
2009-06-09 0 27.25 27.20 27.25 26.90 27.40 1,708,000 46,417,850 27.177 13.23 13.21 13.23 13.06 13.31 3,516,774 13.199 0.18%
2009-06-08 0 27.20 27.10 27.20 27.10 27.85 2,586,157 70,705,584 27.340 13.21 13.16 13.21 13.16 13.53 5,324,901 13.278 -1.45%
2009-06-05 0 27.60 27.60 27.80 27.30 27.80 2,285,823 62,985,206 27.555 13.40 13.40 13.50 13.26 13.50 4,706,512 13.383 0.91%
2009-06-04 0 27.35 27.30 27.40 27.05 27.75 4,319,828 117,886,421 27.290 13.28 13.26 13.31 13.14 13.48 8,894,531 13.254 -0.91%
2009-06-03 0 27.60 27.55 27.60 27.50 28.35 5,041,839 140,537,916 27.874 13.40 13.38 13.40 13.36 13.77 10,381,153 13.538 -0.72%
2009-06-02 0 27.80 27.85 27.90 27.70 28.80 2,469,846 69,621,966 28.189 13.50 13.53 13.55 13.45 13.99 5,085,416 13.691 -2.11%
2009-06-01 0 28.40 28.40 28.50 28.35 29.15 3,761,281 107,578,414 28.602 13.79 13.79 13.84 13.77 14.16 7,744,482 13.891 -0.87%
2009-05-29 0 28.65 28.65 28.70 28.25 28.70 3,040,093 86,759,366 28.538 13.91 13.91 13.94 13.72 13.94 6,259,555 13.860 0.35%
2009-05-27 0 28.55 28.50 28.55 28.40 28.70 2,843,700 81,141,960 28.534 13.87 13.84 13.87 13.79 13.94 5,855,182 13.858 0.53%
2009-05-26 0 28.40 28.40 28.45 27.80 28.65 2,272,558 64,270,961 28.281 13.79 13.79 13.82 13.50 13.91 4,679,200 13.735 1.07%
2009-05-25 0 28.10 28.15 28.20 27.65 28.20 1,217,000 33,983,050 27.924 13.65 13.67 13.70 13.43 13.70 2,505,805 13.562 0.72%
2009-05-22 0 27.90 27.80 27.90 27.30 27.95 1,948,600 53,831,718 27.626 13.55 13.50 13.55 13.26 13.57 4,012,170 13.417 2.20%
2009-05-21 0 27.30 27.30 27.35 27.15 27.85 2,759,573 75,886,078 27.499 13.26 13.26 13.28 13.19 13.53 5,681,964 13.356 -2.33%
2009-05-20 0 27.95 27.85 28.00 27.80 28.20 1,177,900 32,874,371 27.909 13.57 13.53 13.60 13.50 13.70 2,425,298 13.555 0.18%
2009-05-19 0 27.90 27.85 28.00 27.85 28.40 1,597,000 44,708,550 27.995 13.55 13.53 13.60 13.53 13.79 3,288,225 13.597 -1.24%
2009-05-18 0 28.25 28.20 28.25 27.75 28.30 1,846,000 51,646,991 27.978 13.72 13.70 13.72 13.48 13.74 3,800,916 13.588 0.36%
2009-05-15 0 28.15 28.15 28.20 28.00 28.40 1,617,000 45,434,500 28.098 13.67 13.67 13.70 13.60 13.79 3,329,405 13.646 -0.18%
2009-05-14 0 28.20 28.20 28.25 27.85 28.30 1,050,421 29,474,009 28.059 13.70 13.70 13.72 13.53 13.74 2,162,818 13.628 0.53%
2009-05-13 0 28.05 28.05 28.10 28.00 28.60 1,792,808 50,479,036 28.156 13.62 13.62 13.65 13.60 13.89 3,691,394 13.675 -0.88%
2009-05-12 0 28.30 28.30 28.35 28.05 28.50 1,300,400 36,745,390 28.257 13.74 13.74 13.77 13.62 13.84 2,677,525 13.724 -1.22%
2009-05-11 0 28.65 28.80 28.85 27.90 28.95 2,997,500 84,975,413 28.349 13.91 13.99 14.01 13.55 14.06 6,171,856 13.768 2.50%
2009-05-08 0 27.95 27.90 27.95 27.80 28.15 3,362,000 93,999,394 27.959 13.57 13.55 13.57 13.50 13.67 6,922,362 13.579 -1.76%
2009-05-07 0 28.45 28.40 28.45 28.30 29.25 5,817,828 166,995,124 28.704 13.82 13.79 13.82 13.74 14.21 11,978,915 13.941 -2.57%
2009-05-06 0 29.20 29.15 29.20 29.05 29.90 2,178,000 63,634,618 29.217 14.18 14.16 14.18 14.11 14.52 4,484,505 14.190 -1.68%
2009-05-05 0 29.70 29.65 29.85 29.40 30.00 2,776,000 82,582,800 29.749 14.42 14.40 14.50 14.28 14.57 5,715,787 14.448 0.47%
2009-05-04 0 30.40 30.35 30.40 30.00 30.50 1,383,793 41,920,408 30.294 14.36 14.33 14.36 14.17 14.40 2,929,999 14.307 1.16%
2009-04-30 0 30.05 30.00 30.05 30.00 30.50 1,511,100 45,482,500 30.099 14.19 14.17 14.19 14.17 14.40 3,199,555 14.215 0.17%
2009-04-29 0 30.00 29.95 30.05 29.95 30.40 1,231,000 36,994,200 30.052 14.17 14.14 14.19 14.14 14.36 2,606,480 14.193 -0.33%
2009-04-28 0 30.10 30.10 30.25 30.00 31.05 583,056 17,638,439 30.252 14.22 14.22 14.29 14.17 14.66 1,234,544 14.287 -1.95%
2009-04-27 0 30.70 30.60 30.75 30.55 31.15 389,000 12,008,000 30.869 14.50 14.45 14.52 14.43 14.71 823,656 14.579 -0.32%
2009-04-24 0 30.80 30.70 30.80 30.00 30.90 963,788 29,560,498 30.671 14.55 14.50 14.55 14.17 14.59 2,040,694 14.486 1.99%
2009-04-23 0 30.20 30.10 30.25 29.95 30.25 716,000 21,543,150 30.088 14.26 14.22 14.29 14.14 14.29 1,516,036 14.210 -0.17%
2009-04-22 0 30.25 30.15 30.35 30.05 30.60 2,008,384 60,759,224 30.253 14.29 14.24 14.33 14.19 14.45 4,252,488 14.288 -0.49%
2009-04-21 0 30.40 30.30 30.50 29.55 30.70 1,115,400 33,592,838 30.117 14.36 14.31 14.40 13.96 14.50 2,361,712 14.224 0.66%
2009-04-20 0 30.20 30.10 30.30 30.00 30.50 1,138,187 34,408,460 30.231 14.26 14.22 14.31 14.17 14.40 2,409,961 14.278 -0.82%
2009-04-17 0 30.45 30.40 30.50 30.25 30.50 730,323 22,176,517 30.365 14.38 14.36 14.40 14.29 14.40 1,546,363 14.341 1.16%
2009-04-16 0 30.10 30.20 30.25 30.00 30.95 1,970,000 59,672,432 30.291 14.22 14.26 14.29 14.17 14.62 4,171,215 14.306 -0.82%
2009-04-15 0 30.35 30.30 30.35 30.00 30.85 1,534,550 46,557,858 30.340 14.33 14.31 14.33 14.17 14.57 3,249,207 14.329 -0.49%
2009-04-14 0 30.50 30.50 30.60 30.40 31.30 1,551,980 47,486,594 30.597 14.40 14.40 14.45 14.36 14.78 3,286,113 14.451 -0.81%
2009-04-09 0 30.75 30.75 30.90 30.40 31.00 1,404,400 42,964,470 30.593 14.52 14.52 14.59 14.36 14.64 2,973,632 14.448 -0.81%
2009-04-08 0 31.00 30.75 31.05 30.15 31.15 2,065,000 63,457,241 30.730 14.64 14.52 14.66 14.24 14.71 4,372,365 14.513 0.32%
2009-04-07 0 30.90 30.75 30.90 30.05 30.95 1,358,000 41,588,727 30.625 14.59 14.52 14.59 14.19 14.62 2,875,386 14.464 1.48%
2009-04-06 0 30.45 30.15 30.45 29.90 31.00 7,091,000 213,821,508 30.154 14.38 14.24 14.38 14.12 14.64 15,014,258 14.241 1.67%
2009-04-03 0 29.95 30.00 30.05 29.70 31.20 4,645,099 140,352,067 30.215 14.14 14.17 14.19 14.03 14.74 9,835,385 14.270 -3.54%
2009-04-02 0 31.05 31.00 31.15 30.40 31.35 2,551,000 79,156,887 31.030 14.66 14.64 14.71 14.36 14.81 5,401,406 14.655 -0.16%
2009-04-01 0 31.10 31.00 31.10 31.00 31.85 1,267,000 39,495,656 31.173 14.69 14.64 14.69 14.64 15.04 2,682,705 14.722 0.32%
2009-03-31 0 31.00 30.95 31.20 30.65 31.50 4,367,048 135,047,063 30.924 14.64 14.62 14.74 14.48 14.88 9,246,648 14.605 0.00%
2009-03-30 0 31.00 31.05 31.10 29.70 31.20 1,687,000 51,400,550 30.469 14.64 14.66 14.69 14.03 14.74 3,572,000 14.390 2.65%
2009-03-27 0 30.20 30.20 30.40 29.90 30.75 2,456,513 74,617,967 30.376 14.26 14.26 14.36 14.12 14.52 5,201,342 14.346 -0.82%
2009-03-26 0 30.45 30.40 30.65 29.80 30.70 1,544,232 46,937,754 30.396 14.38 14.36 14.48 14.07 14.50 3,269,708 14.355 2.53%
2009-03-25 0 29.70 29.60 29.75 29.60 30.30 861,953 25,741,543 29.864 14.03 13.98 14.05 13.98 14.31 1,825,072 14.104 -2.30%
2009-03-24 0 30.40 30.40 30.50 30.35 31.75 1,086,954 33,288,905 30.626 14.36 14.36 14.40 14.33 15.00 2,301,482 14.464 -3.65%
2009-03-23 0 31.55 31.55 31.70 30.40 32.30 1,541,147 48,783,419 31.654 14.90 14.90 14.97 14.36 15.25 3,263,176 14.950 3.44%
2009-03-20 0 30.50 30.50 31.00 29.45 31.15 1,366,859 41,628,494 30.456 14.40 14.40 14.64 13.91 14.71 2,894,144 14.384 1.84%
2009-03-19 0 29.95 29.95 30.00 29.50 30.50 1,376,848 41,039,032 29.807 14.14 14.14 14.17 13.93 14.40 2,915,294 14.077 -0.17%
2009-03-18 0 30.00 29.95 30.00 29.80 30.50 2,091,690 62,764,226 30.006 14.17 14.14 14.17 14.07 14.40 4,428,878 14.172 -0.33%
2009-03-17 0 30.10 30.10 30.20 29.75 30.65 1,273,430 38,330,839 30.100 14.22 14.22 14.26 14.05 14.48 2,696,320 14.216 -2.27%
2009-03-16 0 30.80 30.75 30.80 30.30 31.00 533,484 16,389,450 30.722 14.55 14.52 14.55 14.31 14.64 1,129,582 14.509 -0.81%
2009-03-13 0 31.05 30.85 31.05 30.30 31.05 1,292,519 39,659,440 30.684 14.66 14.57 14.66 14.31 14.66 2,736,739 14.491 3.16%
2009-03-12 0 30.10 30.00 30.10 29.80 30.20 849,386 25,490,179 30.010 14.22 14.17 14.22 14.07 14.26 1,798,463 14.173 2.03%
2009-03-11 0 29.50 29.40 29.50 29.05 29.80 1,201,540 35,413,700 29.474 13.93 13.89 13.93 13.72 14.07 2,544,103 13.920 1.03%
2009-03-10 0 29.20 29.20 29.25 28.70 29.50 883,144 25,820,820 29.237 13.79 13.79 13.81 13.55 13.93 1,869,941 13.808 2.46%
2009-03-09 0 28.50 28.50 28.70 28.30 29.50 1,304,935 37,804,481 28.970 13.46 13.46 13.55 13.37 13.93 2,763,028 13.682 -5.00%
2009-03-06 0 30.00 30.00 30.10 29.40 30.40 1,565,397 46,806,990 29.901 14.17 14.17 14.22 13.89 14.36 3,314,522 14.122 0.00%
2009-03-05 0 30.00 30.00 30.25 30.00 31.00 933,538 28,139,160 30.142 14.17 14.17 14.29 14.17 14.64 1,976,644 14.236 -2.28%
2009-03-04 0 30.70 30.70 30.95 29.70 31.00 1,047,774 32,034,486 30.574 14.50 14.50 14.62 14.03 14.64 2,218,523 14.440 2.33%
2009-03-03 0 30.00 30.00 30.10 29.55 30.25 1,934,423 58,020,959 29.994 14.17 14.17 14.22 13.96 14.29 4,095,886 14.166 -0.99%
2009-03-02 0 30.30 30.20 30.30 29.40 30.45 1,337,024 39,965,199 29.891 14.31 14.26 14.31 13.89 14.38 2,830,972 14.117 2.54%
2009-02-27 0 29.55 29.45 29.55 29.30 30.05 747,330 22,120,226 29.599 13.96 13.91 13.96 13.84 14.19 1,582,373 13.979 0.00%
2009-02-26 0 29.55 29.55 29.75 29.55 30.80 1,594,112 47,465,757 29.776 13.96 13.96 14.05 13.96 14.55 3,375,322 14.063 -0.51%
2009-02-25 0 29.70 29.70 29.80 29.40 30.35 642,277 19,200,303 29.894 14.03 14.03 14.07 13.89 14.33 1,359,937 14.119 -1.33%
2009-02-24 0 30.10 30.05 30.30 29.40 30.40 841,251 25,148,773 29.894 14.22 14.19 14.31 13.89 14.36 1,781,238 14.119 -0.17%
2009-02-23 0 30.15 30.00 30.15 29.00 30.20 843,404 25,235,621 29.921 14.24 14.17 14.24 13.70 14.26 1,785,797 14.131 1.01%
2009-02-20 0 29.85 29.85 30.00 29.65 30.45 378,854 11,376,806 30.030 14.10 14.10 14.17 14.00 14.38 802,173 14.182 -1.32%
2009-02-19 0 30.25 30.20 30.25 29.45 30.40 1,287,367 38,912,995 30.227 14.29 14.26 14.29 13.91 14.36 2,725,830 14.276 0.33%
2009-02-18 0 30.15 29.95 30.15 29.50 30.15 1,838,911 54,729,339 29.762 14.24 14.14 14.24 13.93 14.24 3,893,652 14.056 -1.15%
2009-02-17 0 30.50 30.40 30.50 29.65 30.50 2,057,313 61,872,973 30.075 14.40 14.36 14.40 14.00 14.40 4,356,089 14.204 2.01%
2009-02-16 0 29.90 29.80 29.90 29.65 30.05 1,455,828 43,585,295 29.938 14.12 14.07 14.12 14.00 14.19 3,082,524 14.139 1.18%
2009-02-13 0 29.55 29.55 29.65 29.05 29.70 823,829 24,202,144 29.378 13.96 13.96 14.00 13.72 14.03 1,744,349 13.875 1.72%
2009-02-12 0 29.05 29.05 29.20 29.00 29.65 572,308 16,677,257 29.140 13.72 13.72 13.79 13.70 14.00 1,211,787 13.763 -2.35%
2009-02-11 0 29.75 29.40 29.75 29.10 29.75 1,449,470 42,653,632 29.427 14.05 13.89 14.05 13.74 14.05 3,069,062 13.898 1.71%
2009-02-10 0 29.25 29.25 29.30 29.00 29.45 1,618,227 47,322,972 29.244 13.81 13.81 13.84 13.70 13.91 3,426,382 13.811 0.69%
2009-02-09 0 29.05 29.00 29.05 29.00 29.15 646,245 18,805,931 29.100 13.72 13.70 13.72 13.70 13.77 1,368,339 13.744 0.17%
2009-02-06 0 29.00 29.00 29.10 28.80 29.50 1,179,085 34,259,516 29.056 13.70 13.70 13.74 13.60 13.93 2,496,557 13.723 -0.17%
2009-02-05 0 29.05 28.85 29.05 28.80 29.25 1,988,790 57,667,760 28.996 13.72 13.63 13.72 13.60 13.81 4,211,001 13.695 -0.34%
2009-02-04 0 29.15 29.10 29.15 29.00 29.45 1,017,972 29,688,738 29.165 13.77 13.74 13.77 13.70 13.91 2,155,422 13.774 0.52%
2009-02-03 0 29.00 28.85 29.00 28.50 29.20 1,151,932 33,330,293 28.934 13.70 13.63 13.70 13.46 13.79 2,439,064 13.665 1.58%
2009-02-02 0 28.55 28.10 28.55 27.85 29.20 1,366,051 38,895,240 28.473 13.48 13.27 13.48 13.15 13.79 2,892,433 13.447 -2.23%
2009-01-30 0 29.20 28.90 29.20 28.10 29.20 1,033,185 29,862,557 28.903 13.79 13.65 13.79 13.27 13.79 2,187,633 13.651 2.64%
2009-01-29 0 28.45 28.45 28.50 27.85 29.20 2,374,078 67,992,820 28.640 13.44 13.44 13.46 13.15 13.79 5,026,797 13.526 2.52%
2009-01-23 0 27.75 27.60 27.75 27.00 27.95 1,170,816 32,373,471 27.650 13.11 13.04 13.11 12.75 13.20 2,479,049 13.059 0.91%
2009-01-22 0 27.50 27.50 27.65 26.70 27.80 2,211,118 60,460,839 27.344 12.99 12.99 13.06 12.61 13.13 4,681,751 12.914 2.61%
2009-01-21 0 26.80 26.75 26.80 26.80 27.75 1,269,720 34,484,290 27.159 12.66 12.63 12.66 12.66 13.11 2,688,465 12.827 -2.72%
2009-01-20 0 27.55 27.50 27.55 27.45 27.85 502,200 13,896,540 27.671 13.01 12.99 13.01 12.96 13.15 1,063,342 13.069 -1.08%
2009-01-19 0 27.85 27.65 27.90 27.50 28.05 994,771 27,731,868 27.878 13.15 13.06 13.18 12.99 13.25 2,106,296 13.166 0.54%
2009-01-16 0 27.70 27.60 27.70 27.05 27.75 2,765,835 76,420,475 27.630 13.08 13.04 13.08 12.78 13.11 5,856,291 13.049 1.28%
2009-01-15 0 27.35 27.35 27.40 26.50 27.55 2,786,469 75,382,130 27.053 12.92 12.92 12.94 12.52 13.01 5,899,981 12.777 0.00%
2009-01-14 0 27.35 27.25 27.35 27.20 28.00 1,664,180 45,913,273 27.589 12.92 12.87 12.92 12.85 13.22 3,523,682 13.030 -0.73%
2009-01-13 0 27.55 27.50 27.60 27.20 28.10 3,170,790 87,861,861 27.710 13.01 12.99 13.04 12.85 13.27 6,713,730 13.087 -0.90%
2009-01-12 0 27.80 27.70 27.80 27.00 27.95 7,560,215 207,247,198 27.413 13.13 13.08 13.13 12.75 13.20 16,007,759 12.947 2.02%
2009-01-09 0 27.25 27.25 27.35 26.95 27.50 2,939,820 79,685,586 27.106 12.87 12.87 12.92 12.73 12.99 6,224,681 12.802 1.30%
2009-01-08 0 26.90 26.90 27.00 26.40 27.20 2,247,511 60,343,075 26.849 12.70 12.70 12.75 12.47 12.85 4,758,808 12.680 0.37%
2009-01-07 0 26.80 26.80 26.90 26.35 27.45 4,676,594 125,543,338 26.845 12.66 12.66 12.70 12.44 12.96 9,902,071 12.678 -0.92%
2009-01-06 0 27.05 27.00 27.05 26.95 27.80 5,713,490 155,788,575 27.267 12.78 12.75 12.78 12.73 13.13 12,097,562 12.878 -3.39%
2009-01-05 0 28.00 27.90 28.00 27.55 29.75 5,012,918 141,871,377 28.301 13.22 13.18 13.22 13.01 14.05 10,614,193 13.366 -5.08%
2009-01-02 0 29.50 29.50 29.65 28.95 29.75 891,998 26,070,260 29.227 13.93 13.93 14.00 13.67 14.05 1,888,688 13.803 1.20%
2008-12-31 0 29.15 29.15 29.60 28.55 29.90 1,524,117 44,164,405 28.977 13.77 13.77 13.98 13.48 14.12 3,227,117 13.685 0.87%
2008-12-30 0 28.90 28.90 29.00 27.75 29.30 1,339,107 38,202,673 28.528 13.65 13.65 13.70 13.11 13.84 2,835,383 13.474 2.85%
2008-12-29 0 28.10 27.95 28.10 27.15 28.15 723,087 20,031,780 27.703 13.27 13.20 13.27 12.82 13.29 1,531,041 13.084 0.72%
2008-12-24 0 27.90 27.90 28.10 27.20 28.35 454,449 12,646,327 27.828 13.18 13.18 13.27 12.85 13.39 962,236 13.143 0.00%
2008-12-23 0 27.90 27.90 28.15 27.90 28.55 848,977 23,958,332 28.220 13.18 13.18 13.29 13.18 13.48 1,797,597 13.328 -2.11%
2008-12-22 0 28.50 28.40 28.50 28.30 29.70 1,178,101 34,363,259 29.168 13.46 13.41 13.46 13.37 14.03 2,494,474 13.776 -3.55%
2008-12-19 0 29.55 29.50 29.55 29.50 30.45 956,573 28,549,763 29.846 13.96 13.93 13.96 13.93 14.38 2,025,417 14.096 -2.80%
2008-12-18 0 30.40 30.15 30.40 29.35 30.45 1,060,771 31,718,700 29.902 14.36 14.24 14.36 13.86 14.38 2,246,043 14.122 3.93%
2008-12-17 0 29.25 29.25 29.50 28.80 30.80 1,399,619 41,219,537 29.451 13.81 13.81 13.93 13.60 14.55 2,963,509 13.909 -1.85%
2008-12-16 0 29.80 29.65 29.80 29.35 30.15 540,562 16,106,604 29.796 14.07 14.00 14.07 13.86 14.24 1,144,569 14.072 0.00%
2008-12-15 0 29.80 29.55 29.80 28.75 29.85 932,629 27,384,664 29.363 14.07 13.96 14.07 13.58 14.10 1,974,719 13.868 2.76%
2008-12-12 0 29.00 29.00 29.05 28.20 29.20 967,316 27,750,011 28.688 13.70 13.70 13.72 13.32 13.79 2,048,164 13.549 1.58%
2008-12-11 0 28.55 28.55 28.65 28.50 29.75 1,351,799 38,953,884 28.816 13.48 13.48 13.53 13.46 14.05 2,862,256 13.610 -1.38%
2008-12-10 0 28.95 28.80 28.95 28.50 29.50 1,928,139 56,119,659 29.106 13.67 13.60 13.67 13.46 13.93 4,082,580 13.746 -0.86%
2008-12-09 0 29.20 29.20 29.40 29.20 29.95 719,518 21,169,195 29.421 13.79 13.79 13.89 13.79 14.14 1,523,485 13.895 -2.99%
2008-12-08 0 30.10 30.10 30.30 30.10 31.25 786,743 24,054,305 30.575 14.22 14.22 14.31 14.22 14.76 1,665,825 14.440 -1.31%
2008-12-05 0 30.50 30.15 30.50 29.30 30.60 831,800 24,957,439 30.004 14.40 14.24 14.40 13.84 14.45 1,761,227 14.170 5.54%
2008-12-04 0 28.90 28.90 29.10 28.70 30.30 861,040 25,212,291 29.281 13.65 13.65 13.74 13.55 14.31 1,823,139 13.829 -2.20%
2008-12-03 0 29.55 29.50 29.55 28.20 29.65 1,304,306 37,552,000 28.791 13.96 13.93 13.96 13.32 14.00 2,761,696 13.597 3.68%
2008-12-02 0 28.50 28.50 29.00 28.50 29.25 1,174,279 34,073,223 29.016 13.46 13.46 13.70 13.46 13.81 2,486,381 13.704 -1.89%
2008-12-01 0 29.05 29.05 29.35 28.95 30.40 1,313,052 38,873,639 29.606 13.72 13.72 13.86 13.67 14.36 2,780,215 13.982 -3.17%
2008-11-28 0 30.00 29.70 30.00 29.50 30.10 877,000 26,131,450 29.796 14.17 14.03 14.17 13.93 14.22 1,856,932 14.072 -1.48%
2008-11-27 0 30.45 30.35 30.45 30.20 31.15 380,006 11,619,499 30.577 14.38 14.33 14.38 14.26 14.71 804,613 14.441 -0.49%
2008-11-26 0 30.60 30.60 30.65 29.55 30.80 1,045,954 31,799,516 30.402 14.45 14.45 14.48 13.96 14.55 2,214,670 14.359 -0.49%
2008-11-25 0 30.75 30.00 30.75 29.65 31.80 1,261,015 38,845,736 30.805 14.52 14.17 14.52 14.00 15.02 2,670,033 14.549 5.85%
2008-11-24 0 29.05 29.05 29.15 28.55 30.75 756,156 22,042,614 29.151 13.72 13.72 13.77 13.48 14.52 1,601,061 13.768 -1.36%
2008-11-21 0 29.45 29.45 29.75 27.75 30.00 362,550 10,592,522 29.217 13.91 13.91 14.05 13.11 14.17 767,652 13.799 0.86%
2008-11-20 0 29.20 29.20 29.45 29.05 31.00 576,698 16,921,957 29.343 13.79 13.79 13.91 13.72 14.64 1,221,082 13.858 -5.81%
2008-11-19 0 31.00 31.00 31.05 29.15 31.00 901,797 27,659,109 30.671 14.64 14.64 14.66 13.77 14.64 1,909,436 14.485 4.38%
2008-11-18 0 29.70 29.50 29.70 28.65 30.10 3,310,506 98,186,811 29.659 14.03 13.93 14.03 13.53 14.22 7,009,560 14.008 2.41%
2008-11-17 0 29.00 29.00 29.50 28.80 29.50 724,034 21,017,690 29.029 13.70 13.70 13.93 13.60 13.93 1,533,047 13.710 -0.68%
2008-11-14 0 29.20 29.20 29.25 28.70 29.85 1,471,258 43,068,279 29.273 13.79 13.79 13.81 13.55 14.10 3,115,195 13.825 6.57%
2008-11-13 0 27.40 27.40 27.55 26.60 27.40 1,653,679 45,159,125 27.308 12.94 12.94 13.01 12.56 12.94 3,501,447 12.897 -1.97%
2008-11-12 0 27.95 27.80 27.95 26.70 28.25 1,942,835 53,380,742 27.476 13.20 13.13 13.20 12.61 13.34 4,113,697 12.976 5.47%
2008-11-11 0 26.50 26.45 26.50 25.85 27.00 1,057,500 28,050,180 26.525 12.52 12.49 12.52 12.21 12.75 2,239,117 12.527 -3.46%
2008-11-10 0 27.45 27.40 27.45 27.25 28.95 1,161,708 32,216,547 27.732 12.96 12.94 12.96 12.87 13.67 2,459,764 13.097 -3.85%
2008-11-07 0 28.55 28.15 28.55 27.55 29.50 1,633,000 46,291,899 28.348 13.48 13.29 13.48 13.01 13.93 3,457,662 13.388 -0.52%
2008-11-06 0 28.70 28.50 28.70 28.10 29.30 1,464,464 42,375,047 28.936 13.55 13.46 13.55 13.27 13.84 3,100,809 13.666 -2.05%
2008-11-05 0 29.30 29.15 29.30 28.25 29.90 2,188,509 63,882,159 29.190 13.84 13.77 13.84 13.34 14.12 4,633,879 13.786 0.17%
2008-11-04 0 29.25 29.25 29.30 28.20 29.50 1,572,696 45,704,125 29.061 13.81 13.81 13.84 13.32 13.93 3,329,976 13.725 2.63%
2008-11-03 0 28.50 28.25 28.50 28.05 28.90 1,572,050 44,411,553 28.251 13.46 13.34 13.46 13.25 13.65 3,328,609 13.342 1.60%
2008-10-31 0 28.05 27.90 28.05 27.90 28.65 1,449,655 40,647,368 28.039 13.25 13.18 13.25 13.18 13.53 3,069,453 13.243 -4.27%
2008-10-30 0 29.30 29.00 29.30 27.90 29.30 908,406 26,103,290 28.735 13.84 13.70 13.84 13.18 13.84 1,923,430 13.571 8.72%
2008-10-29 0 26.95 26.75 26.95 26.45 31.70 1,221,133 33,852,694 27.722 12.73 12.63 12.73 12.49 14.97 2,585,588 13.093 4.05%
2008-10-28 0 25.90 25.90 26.25 23.90 26.85 1,430,261 35,896,462 25.098 12.23 12.23 12.40 11.29 12.68 3,028,389 11.853 5.71%
2008-10-27 0 24.50 24.40 24.50 24.00 25.05 1,431,070 35,863,567 25.061 11.57 11.52 11.57 11.33 11.83 3,030,102 11.836 -4.30%
2008-10-24 0 25.60 25.60 25.80 25.60 27.25 1,422,314 37,572,160 26.416 12.09 12.09 12.18 12.09 12.87 3,011,562 12.476 -7.75%
2008-10-23 0 27.75 27.35 27.75 25.00 27.80 1,204,296 32,422,416 26.922 13.11 12.92 13.11 11.81 13.13 2,549,938 12.715 2.78%
2008-10-22 0 27.00 27.00 27.40 26.70 27.85 1,546,449 42,552,534 27.516 12.75 12.75 12.94 12.61 13.15 3,274,402 12.996 -4.42%
2008-10-21 0 28.25 28.05 28.25 27.60 29.95 3,409,754 95,929,670 28.134 13.34 13.25 13.34 13.04 14.14 7,219,705 13.287 -2.59%
2008-10-20 0 29.00 28.90 29.00 26.60 29.55 1,836,644 51,579,309 28.083 13.70 13.65 13.70 12.56 13.96 3,888,852 13.263 8.82%
2008-10-17 0 26.65 26.65 26.70 26.45 28.00 1,449,199 38,963,591 26.886 12.59 12.59 12.61 12.49 13.22 3,068,488 12.698 -2.91%
2008-10-16 0 27.45 27.20 27.45 26.35 28.00 2,680,003 72,189,970 26.937 12.96 12.85 12.96 12.44 13.22 5,674,553 12.722 -2.83%
2008-10-15 0 28.25 28.10 28.25 27.90 29.95 3,576,129 103,386,845 28.910 13.34 13.27 13.34 13.18 14.14 7,571,982 13.654 -5.83%
2008-10-14 0 30.00 29.95 30.00 29.90 32.10 3,341,354 104,424,185 31.252 14.17 14.14 14.17 14.12 15.16 7,074,877 14.760 -5.66%
2008-10-13 0 31.80 31.70 31.80 29.00 32.35 3,231,088 98,530,964 30.495 15.02 14.97 15.02 13.70 15.28 6,841,403 14.402 -0.16%
2008-10-10 0 31.85 31.10 31.85 29.80 32.45 2,778,582 86,841,230 31.254 15.04 14.69 15.04 14.07 15.33 5,883,281 14.761 -0.93%
2008-10-09 0 32.15 32.15 32.45 31.90 33.60 2,278,842 74,343,088 32.623 15.18 15.18 15.33 15.07 15.87 4,825,148 15.407 -5.58%
2008-10-08 0 34.05 33.50 34.05 31.05 34.95 2,658,291 88,234,185 33.192 16.08 15.82 16.08 14.66 16.51 5,628,581 15.676 2.25%
2008-10-06 0 33.30 33.30 33.50 33.30 34.00 796,943 26,741,496 33.555 15.73 15.73 15.82 15.73 16.06 1,687,422 15.848 -1.19%
2008-10-03 0 33.70 33.70 33.75 33.65 34.65 1,368,592 46,404,849 33.907 15.92 15.92 15.94 15.89 16.36 2,897,813 16.014 -1.89%
2008-10-02 0 34.35 34.35 34.45 33.90 35.80 2,455,426 85,059,686 34.642 16.22 16.22 16.27 16.01 16.91 5,199,041 16.361 -4.32%
2008-09-30 0 35.90 35.65 35.90 33.80 36.00 2,242,426 78,362,131 34.945 16.96 16.84 16.96 15.96 17.00 4,748,041 16.504 5.59%
2008-09-29 0 34.00 34.00 34.15 33.60 34.40 2,007,841 68,508,479 34.120 16.06 16.06 16.13 15.87 16.25 4,251,339 16.115 -1.16%
2008-09-26 0 34.40 34.35 34.50 34.25 35.40 2,406,261 83,963,878 34.894 16.25 16.22 16.29 16.18 16.72 5,094,940 16.480 -1.43%
2008-09-25 0 34.90 34.90 35.10 34.70 35.35 1,931,857 67,583,532 34.984 16.48 16.48 16.58 16.39 16.70 4,090,453 16.522 0.14%
2008-09-24 0 34.85 34.85 35.10 33.85 35.80 1,111,307 38,839,340 34.949 16.46 16.46 16.58 15.99 16.91 2,353,046 16.506 2.05%
2008-09-23 0 34.15 34.15 34.20 33.90 34.50 1,985,449 67,993,377 34.246 16.13 16.13 16.15 16.01 16.29 4,203,927 16.174 -1.30%
2008-09-22 0 34.60 34.50 34.60 34.10 34.90 875,741 30,259,992 34.554 16.34 16.29 16.34 16.10 16.48 1,854,266 16.319 -0.72%
2008-09-19 0 34.85 34.60 34.85 32.20 36.20 3,045,731 104,600,333 34.343 16.46 16.34 16.46 15.21 17.10 6,448,934 16.220 4.97%
2008-09-18 0 33.20 33.20 33.45 33.05 34.40 2,067,037 69,478,494 33.613 15.68 15.68 15.80 15.61 16.25 4,376,678 15.875 -5.01%
2008-09-17 0 34.95 34.95 35.00 33.00 35.75 3,303,822 114,076,259 34.529 16.51 16.51 16.53 15.59 16.88 6,995,408 16.307 4.02%
2008-09-16 0 33.60 33.50 33.60 32.85 35.20 1,364,106 45,855,316 33.616 15.87 15.82 15.87 15.51 16.62 2,888,315 15.876 -3.73%
2008-09-12 0 35.20 35.05 35.20 33.90 36.10 1,418,889 49,497,981 34.885 16.48 16.41 16.48 15.88 16.91 3,029,875 16.337 2.62%
2008-09-11 0 34.30 34.25 34.30 33.95 34.45 378,289 12,953,437 34.242 16.06 16.04 16.06 15.90 16.13 807,793 16.036 -0.29%
2008-09-10 0 34.40 34.40 34.45 34.30 35.25 1,154,183 40,048,297 34.698 16.11 16.11 16.13 16.06 16.51 2,464,626 16.249 -1.01%
2008-09-09 0 34.75 34.55 34.75 34.45 35.10 2,439,311 84,522,472 34.650 16.27 16.18 16.27 16.13 16.44 5,208,869 16.227 -0.86%
2008-09-08 0 35.05 35.05 35.20 34.40 35.40 2,185,759 76,795,145 35.134 16.41 16.41 16.48 16.11 16.58 4,667,438 16.453 0.86%
2008-09-05 0 34.75 34.55 34.75 32.85 34.80 2,271,561 77,441,012 34.092 16.27 16.18 16.27 15.38 16.30 4,850,658 15.965 1.46%
2008-09-04 0 34.25 34.25 34.40 34.00 34.85 1,315,176 44,982,152 34.202 16.04 16.04 16.11 15.92 16.32 2,808,408 16.017 -0.72%
2008-09-03 0 34.50 34.50 34.55 33.75 34.60 1,745,507 59,606,073 34.148 16.16 16.16 16.18 15.81 16.20 3,727,330 15.992 1.17%
2008-09-02 0 34.10 34.00 34.10 33.80 34.10 2,683,000 91,215,100 33.997 15.97 15.92 15.97 15.83 15.97 5,729,239 15.921 0.29%
2008-09-01 0 34.00 34.00 34.05 33.40 34.40 6,000,203 203,934,942 33.988 15.92 15.92 15.95 15.64 16.11 12,812,746 15.917 0.00%
2008-08-29 0 34.00 33.80 34.00 33.15 34.10 5,338,472 180,516,428 33.814 15.92 15.83 15.92 15.52 15.97 11,399,696 15.835 0.00%
2008-08-28 0 34.00 34.00 34.20 33.75 35.00 2,251,014 76,635,892 34.045 15.92 15.92 16.02 15.81 16.39 4,806,783 15.943 -1.73%
2008-08-27 0 34.60 34.60 34.70 34.45 35.60 3,844,764 134,197,812 34.904 16.20 16.20 16.25 16.13 16.67 8,210,053 16.346 -3.89%
2008-08-26 0 36.00 35.95 36.00 35.85 36.60 570,602 20,659,453 36.206 16.86 16.84 16.86 16.79 17.14 1,218,455 16.955 -2.17%
2008-08-25 0 36.80 36.80 36.90 36.15 37.10 2,523,267 92,721,602 36.747 17.23 17.23 17.28 16.93 17.37 5,388,148 17.208 0.82%
2008-08-21 0 36.50 36.50 36.60 35.60 36.75 1,255,830 45,825,279 36.490 17.09 17.09 17.14 16.67 17.21 2,681,681 17.088 1.96%
2008-08-20 0 35.80 35.60 35.80 35.05 35.90 1,372,587 48,830,642 35.576 16.77 16.67 16.77 16.41 16.81 2,931,002 16.660 0.85%
2008-08-19 0 35.50 35.30 35.50 35.00 35.50 1,836,159 64,808,453 35.296 16.62 16.53 16.62 16.39 16.62 3,920,907 16.529 0.71%
2008-08-18 0 35.25 35.25 35.35 34.80 35.65 1,987,938 70,070,678 35.248 16.51 16.51 16.55 16.30 16.69 4,245,014 16.507 -0.84%
2008-08-15 0 35.55 34.95 35.55 34.75 37.50 3,758,116 134,661,595 35.832 16.65 16.37 16.65 16.27 17.56 8,025,026 16.780 -1.93%
2008-08-14 0 36.25 36.10 36.25 35.60 37.00 3,233,647 118,108,144 36.525 16.98 16.91 16.98 16.67 17.33 6,905,083 17.105 -1.49%
2008-08-13 0 36.80 36.60 36.80 36.40 37.20 2,007,387 74,002,024 36.865 17.23 17.14 17.23 17.05 17.42 4,286,545 17.264 0.14%
2008-08-12 0 36.75 36.60 36.75 36.50 37.30 1,303,296 47,921,566 36.770 17.21 17.14 17.21 17.09 17.47 2,783,039 17.219 0.82%
2008-08-11 0 36.45 36.45 36.60 36.35 37.35 1,432,006 52,569,169 36.710 17.07 17.07 17.14 17.02 17.49 3,057,885 17.191 0.97%
2008-08-08 0 36.10 36.10 36.30 35.85 36.35 1,585,727 57,209,818 36.078 16.91 16.91 17.00 16.79 17.02 3,386,138 16.895 0.14%
2008-08-07 0 36.05 36.00 36.05 35.65 36.70 2,784,089 100,873,488 36.232 16.88 16.86 16.88 16.69 17.19 5,945,103 16.967 3.00%
2008-08-05 0 35.00 35.00 35.10 34.45 35.25 999,843 34,995,026 35.001 16.39 16.39 16.44 16.13 16.51 2,135,050 16.391 0.14%
2008-08-04 0 34.95 34.90 34.95 34.15 35.10 1,137,754 39,715,769 34.907 16.37 16.34 16.37 15.99 16.44 2,429,543 16.347 1.30%
2008-08-01 0 34.50 34.50 34.80 34.00 34.95 1,806,985 62,296,243 34.475 16.16 16.16 16.30 15.92 16.37 3,858,610 16.145 0.00%
2008-07-31 0 34.50 34.50 34.60 34.45 35.10 1,121,880 38,867,528 34.645 16.16 16.16 16.20 16.13 16.44 2,395,646 16.224 -0.14%
2008-07-30 0 34.55 34.50 34.55 34.25 35.00 1,320,581 45,537,543 34.483 16.18 16.16 16.18 16.04 16.39 2,819,950 16.148 1.02%
2008-07-29 0 34.20 34.20 34.65 33.55 34.70 1,334,224 45,699,765 34.252 16.02 16.02 16.23 15.71 16.25 2,849,083 16.040 0.88%
2008-07-28 0 33.90 33.90 34.05 33.55 34.20 883,531 30,036,345 33.996 15.88 15.88 15.95 15.71 16.02 1,886,679 15.920 -0.59%
2008-07-25 0 34.10 34.00 34.10 33.10 34.25 959,920 32,661,154 34.025 15.97 15.92 15.97 15.50 16.04 2,049,799 15.934 2.40%
2008-07-24 0 33.30 33.30 33.40 33.10 34.00 1,245,851 41,556,759 33.356 15.59 15.59 15.64 15.50 15.92 2,660,372 15.621 -1.77%
2008-07-23 0 33.90 33.85 33.90 33.55 34.70 1,125,958 38,186,143 33.914 15.88 15.85 15.88 15.71 16.25 2,404,354 15.882 -0.15%
2008-07-22 0 33.95 33.95 34.00 33.80 34.40 821,152 27,984,857 34.080 15.90 15.90 15.92 15.83 16.11 1,753,476 15.960 0.44%
2008-07-21 0 33.80 33.65 33.80 33.40 34.10 1,392,709 47,132,575 33.842 15.83 15.76 15.83 15.64 15.97 2,973,971 15.848 -0.44%
2008-07-18 0 33.95 33.95 34.10 33.95 34.50 1,010,742 34,457,444 34.091 15.90 15.90 15.97 15.90 16.16 2,158,324 15.965 0.74%
2008-07-17 0 33.70 33.70 33.90 33.55 34.55 971,092 32,854,987 33.833 15.78 15.78 15.88 15.71 16.18 2,073,656 15.844 -0.88%
2008-07-16 0 34.00 33.85 34.00 33.60 34.15 1,311,798 44,537,751 33.952 15.92 15.85 15.92 15.73 15.99 2,801,194 15.900 0.59%
2008-07-15 0 33.80 33.80 33.95 33.70 34.80 1,783,282 60,610,303 33.988 15.83 15.83 15.90 15.78 16.30 3,807,995 15.917 -4.11%
2008-07-14 0 35.25 35.25 35.35 34.20 35.55 1,163,906 40,751,215 35.012 16.51 16.51 16.55 16.02 16.65 2,485,388 16.396 1.88%
2008-07-11 0 34.60 34.55 34.60 33.90 35.35 1,798,376 62,494,608 34.751 16.20 16.18 16.20 15.88 16.55 3,840,226 16.274 2.22%
2008-07-10 0 33.85 33.85 34.00 33.30 34.25 1,764,712 60,047,975 34.027 15.85 15.85 15.92 15.59 16.04 3,768,340 15.935 -0.44%
2008-07-09 0 34.00 34.00 34.20 33.60 35.05 1,641,455 55,664,704 33.912 15.92 15.92 16.02 15.73 16.41 3,505,139 15.881 0.44%
2008-07-08 0 33.85 33.70 33.85 33.25 34.05 2,344,652 79,059,007 33.719 15.85 15.78 15.85 15.57 15.95 5,006,736 15.791 -0.29%
2008-07-07 0 33.95 33.80 33.95 33.35 34.00 1,128,900 38,065,555 33.719 15.90 15.83 15.90 15.62 15.92 2,410,637 15.791 2.11%
2008-07-04 0 33.25 33.25 33.30 33.00 33.55 869,291 28,674,575 32.986 15.57 15.57 15.59 15.45 15.71 1,856,271 15.447 1.99%
2008-07-03 0 32.60 32.60 32.70 32.35 33.05 1,804,723 58,886,205 32.629 15.27 15.27 15.31 15.15 15.48 3,853,779 15.280 -0.91%
2008-07-02 0 32.90 32.90 33.30 32.20 33.40 1,250,571 40,846,543 32.662 15.41 15.41 15.59 15.08 15.64 2,670,451 15.296 -0.30%
2008-06-30 0 33.00 33.00 33.05 32.80 33.60 2,520,878 83,130,207 32.977 15.45 15.45 15.48 15.36 15.73 5,383,046 15.443 0.30%
2008-06-27 0 32.90 32.60 32.90 32.00 33.00 3,164,603 103,331,581 32.652 15.41 15.27 15.41 14.99 15.45 6,757,647 15.291 -0.60%
2008-06-26 0 33.10 33.00 33.10 32.40 34.45 2,056,989 68,583,243 33.342 15.50 15.45 15.50 15.17 16.13 4,392,464 15.614 -2.36%
2008-06-25 0 33.90 33.75 33.90 33.00 35.15 1,990,724 67,527,540 33.921 15.88 15.81 15.88 15.45 16.46 4,250,963 15.885 1.65%
2008-06-24 0 33.35 33.35 33.75 32.95 33.80 1,535,518 51,331,804 33.430 15.62 15.62 15.81 15.43 15.83 3,278,923 15.655 1.06%
2008-06-23 0 33.00 32.95 33.00 32.50 33.00 565,209 18,612,699 32.931 15.45 15.43 15.45 15.22 15.45 1,206,939 15.421 0.30%
2008-06-20 0 32.90 32.90 33.00 32.20 33.55 1,305,278 43,147,236 33.056 15.41 15.41 15.45 15.08 15.71 2,787,272 15.480 2.02%
2008-06-19 0 32.25 32.25 32.30 32.25 33.10 930,456 30,366,566 32.636 15.10 15.10 15.13 15.10 15.50 1,986,882 15.284 -2.27%
2008-06-18 0 33.00 33.00 33.10 32.50 33.20 744,112 24,561,612 33.008 15.45 15.45 15.50 15.22 15.55 1,588,966 15.458 1.07%
2008-06-17 0 32.65 32.60 32.65 32.50 33.30 899,032 29,483,845 32.795 15.29 15.27 15.29 15.22 15.59 1,919,780 15.358 -2.10%
2008-06-16 0 33.35 33.00 33.35 32.20 33.80 1,139,913 37,948,762 33.291 15.62 15.45 15.62 15.08 15.83 2,434,154 15.590 1.37%
2008-06-13 0 32.90 32.80 32.90 32.55 33.15 1,507,008 49,499,500 32.846 15.41 15.36 15.41 15.24 15.52 3,218,043 15.382 0.77%
2008-06-12 0 32.65 32.60 32.70 31.85 32.70 1,385,522 44,720,055 32.277 15.29 15.27 15.31 14.92 15.31 2,958,624 15.115 -1.51%
2008-06-11 0 33.15 32.75 33.15 31.05 33.40 3,587,557 114,865,910 32.018 15.52 15.34 15.52 14.54 15.64 7,660,817 14.994 4.91%
2008-06-10 0 31.60 31.55 31.60 30.95 31.95 3,468,088 109,027,866 31.437 14.80 14.77 14.80 14.49 14.96 7,405,705 14.722 -2.02%
2008-06-06 0 32.25 32.25 32.30 30.80 32.55 11,185,027 356,971,171 31.915 15.10 15.10 15.13 14.42 15.24 23,884,344 14.946 3.70%
2008-06-05 0 31.10 31.00 31.10 30.75 31.40 1,426,455 44,337,279 31.082 14.56 14.52 14.56 14.40 14.70 3,046,031 14.556 0.16%
2008-06-04 0 31.05 30.90 31.05 30.85 31.60 2,457,421 76,534,091 31.144 14.54 14.47 14.54 14.45 14.80 5,247,541 14.585 0.32%
2008-06-03 0 30.95 30.95 31.10 30.65 31.20 1,635,749 50,517,288 30.883 14.49 14.49 14.56 14.35 14.61 3,492,955 14.463 -0.32%
2008-06-02 0 31.05 31.05 31.10 31.00 31.80 1,738,361 54,361,943 31.272 14.54 14.54 14.56 14.52 14.89 3,712,071 14.645 -1.58%
2008-05-30 0 31.55 31.55 31.85 31.20 32.05 1,456,241 46,026,417 31.606 14.77 14.77 14.92 14.61 15.01 3,109,636 14.801 -0.63%
2008-05-29 0 31.75 31.50 31.75 31.35 32.20 1,012,268 31,971,998 31.585 14.87 14.75 14.87 14.68 15.08 2,161,582 14.791 -0.31%
2008-05-28 0 31.85 31.55 31.85 31.30 31.85 447,909 14,159,511 31.612 14.92 14.77 14.92 14.66 14.92 956,458 14.804 0.79%
2008-05-27 0 31.60 31.60 31.95 31.60 32.35 319,248 10,200,936 31.953 14.80 14.80 14.96 14.80 15.15 681,718 14.964 -2.32%
2008-05-26 0 32.35 32.20 32.35 31.50 32.50 949,006 30,593,940 32.238 15.15 15.08 15.15 14.75 15.22 2,026,494 15.097 2.54%
2008-05-23 0 31.55 31.50 31.65 31.00 32.05 1,678,231 53,123,387 31.654 14.77 14.75 14.82 14.52 15.01 3,583,670 14.824 1.94%
2008-05-22 0 30.95 30.85 30.95 30.65 31.45 907,433 27,961,208 30.814 14.49 14.45 14.49 14.35 14.73 1,937,719 14.430 -2.37%
2008-05-21 0 31.70 31.60 31.75 30.20 31.95 1,377,379 42,700,438 31.001 14.85 14.80 14.87 14.14 14.96 2,941,235 14.518 3.93%
2008-05-20 0 30.50 30.50 30.60 30.35 31.60 2,051,914 62,988,029 30.697 14.28 14.28 14.33 14.21 14.80 4,381,627 14.375 -2.71%
2008-05-19 0 31.35 31.35 31.40 31.35 32.20 640,777 20,274,581 31.641 14.68 14.68 14.70 14.68 15.08 1,368,306 14.817 -0.63%
2008-05-16 0 31.55 31.50 31.65 31.50 31.70 1,122,105 35,459,189 31.601 14.77 14.75 14.82 14.75 14.85 2,396,127 14.799 -0.16%
2008-05-15 0 31.60 31.50 31.60 31.30 32.20 1,584,262 49,911,590 31.505 14.80 14.75 14.80 14.66 15.08 3,383,010 14.754 -1.25%
2008-05-14 0 32.00 31.85 32.00 31.20 32.25 1,402,605 44,293,524 31.579 14.99 14.92 14.99 14.61 15.10 2,995,102 14.789 -0.16%
2008-05-13 0 32.05 31.95 32.05 31.50 32.50 2,262,305 72,368,585 31.989 15.01 14.96 15.01 14.75 15.22 4,830,893 14.980 0.31%
2008-05-09 0 31.95 31.85 32.10 31.55 33.10 1,923,353 61,553,002 32.003 14.96 14.92 15.03 14.77 15.50 4,107,100 14.987 -0.93%
2008-05-08 0 32.25 32.20 32.50 31.55 32.75 2,238,834 72,210,279 32.254 15.10 15.08 15.22 14.77 15.34 4,780,774 15.104 1.57%
2008-05-07 0 31.75 31.50 31.75 31.25 32.40 3,951,978 125,726,050 31.813 14.87 14.75 14.87 14.63 15.17 8,438,997 14.898 -0.47%
2008-05-06 0 31.90 31.90 31.95 31.85 32.85 2,683,234 86,405,068 32.202 14.94 14.94 14.96 14.92 15.38 5,729,739 15.080 -2.65%
2008-05-05 0 33.60 33.60 33.65 33.60 34.55 1,896,556 64,422,383 33.968 15.35 15.35 15.37 15.35 15.78 4,152,454 15.514 -3.17%
2008-05-02 0 34.70 34.75 34.80 33.90 35.00 2,258,322 77,688,734 34.401 15.85 15.87 15.89 15.48 15.99 4,944,530 15.712 2.97%
2008-04-30 0 33.70 33.55 33.80 32.65 33.95 1,849,725 61,815,455 33.419 15.39 15.32 15.44 14.91 15.51 4,049,919 15.263 2.12%
2008-04-29 0 33.00 32.85 33.00 32.75 33.30 3,411,588 112,701,928 33.035 15.07 15.00 15.07 14.96 15.21 7,469,572 15.088 2.17%
2008-04-28 1 - - - - - 0 0 - 14.75 - - - - 0 - 0.00%
2008-04-25 0 32.30 32.30 32.45 31.70 32.65 650,201 21,063,742 32.396 14.75 14.75 14.82 14.48 14.91 1,423,596 14.796 0.47%
2008-04-24 0 32.15 32.05 32.15 31.95 33.25 1,763,889 57,428,981 32.558 14.68 14.64 14.68 14.59 15.19 3,861,983 14.870 -1.83%
2008-04-23 0 32.75 32.35 32.90 32.25 33.80 2,086,668 68,141,207 32.656 14.96 14.78 15.03 14.73 15.44 4,568,698 14.915 -0.61%
2008-04-22 0 32.95 32.95 33.20 32.25 33.40 1,594,324 51,989,905 32.609 15.05 15.05 15.16 14.73 15.25 3,490,726 14.894 1.07%
2008-04-21 0 32.60 32.45 32.60 32.40 33.15 1,603,154 52,559,648 32.785 14.89 14.82 14.89 14.80 15.14 3,510,059 14.974 0.77%
2008-04-18 0 32.35 32.05 32.35 32.00 34.25 1,852,553 60,762,109 32.799 14.78 14.64 14.78 14.62 15.64 4,056,110 14.980 -1.82%
2008-04-17 0 32.95 32.95 33.05 32.50 34.00 1,572,653 51,807,559 32.943 15.05 15.05 15.09 14.84 15.53 3,443,278 15.046 0.61%
2008-04-16 0 32.75 32.70 32.85 32.50 32.95 2,255,501 73,405,232 32.545 14.96 14.94 15.00 14.84 15.05 4,938,353 14.864 0.46%
2008-04-15 0 32.60 32.45 32.55 31.30 32.85 2,343,005 74,954,460 31.991 14.89 14.82 14.87 14.30 15.00 5,129,941 14.611 4.49%
2008-04-14 0 31.20 31.20 31.30 30.90 31.65 1,087,917 33,898,343 31.159 14.25 14.25 14.30 14.11 14.46 2,381,962 14.231 -2.04%
2008-04-11 0 31.85 31.80 31.90 31.15 32.05 1,068,313 33,822,455 31.660 14.55 14.52 14.57 14.23 14.64 2,339,040 14.460 1.43%
2008-04-10 0 31.40 31.35 31.40 31.20 32.75 1,446,839 45,819,598 31.669 14.34 14.32 14.34 14.25 14.96 3,167,812 14.464 -2.33%
2008-04-09 0 32.15 32.10 32.15 31.45 32.45 955,617 30,725,968 32.153 14.68 14.66 14.68 14.36 14.82 2,092,295 14.685 1.42%
2008-04-08 0 31.70 31.70 31.80 31.35 32.90 1,401,396 44,522,534 31.770 14.48 14.48 14.52 14.32 15.03 3,068,315 14.510 -4.08%
2008-04-07 0 33.05 32.80 33.05 31.75 33.10 2,733,217 89,007,184 32.565 15.09 14.98 15.09 14.50 15.12 5,984,298 14.873 3.93%
2008-04-03 0 31.80 31.70 31.80 30.50 31.90 3,010,970 94,619,131 31.425 14.52 14.48 14.52 13.93 14.57 6,592,430 14.353 3.92%
2008-04-02 0 30.60 30.55 30.60 30.45 31.65 3,546,376 109,525,332 30.884 13.98 13.95 13.98 13.91 14.46 7,764,686 14.106 -1.61%
2008-04-01 0 31.10 30.95 31.10 30.65 31.40 1,369,249 42,374,839 30.948 14.20 14.14 14.20 14.00 14.34 2,997,930 14.135 -0.48%
2008-03-31 0 31.25 31.05 31.20 30.85 32.50 3,812,813 119,518,104 31.346 14.27 14.18 14.25 14.09 14.84 8,348,042 14.317 -4.14%
2008-03-28 0 32.60 32.25 32.60 31.50 32.85 3,575,178 114,764,236 32.100 14.89 14.73 14.89 14.39 15.00 7,827,747 14.661 -0.46%
2008-03-27 0 32.75 32.50 32.75 31.80 33.35 3,023,625 98,918,201 32.715 14.96 14.84 14.96 14.52 15.23 6,620,138 14.942 -0.61%
2008-03-26 0 32.95 32.80 33.15 32.45 34.75 2,765,515 92,308,785 33.379 15.05 14.98 15.14 14.82 15.87 6,055,014 15.245 -2.95%
2008-03-25 0 33.95 33.95 34.35 33.50 34.60 2,156,569 73,193,822 33.940 15.51 15.51 15.69 15.30 15.80 4,721,744 15.501 -0.44%
2008-03-20 0 34.10 34.10 34.65 33.90 34.85 1,620,809 55,783,190 34.417 15.57 15.57 15.83 15.48 15.92 3,548,714 15.719 -3.40%
2008-03-19 0 35.30 35.05 35.30 33.50 35.50 3,717,512 128,669,096 34.612 16.12 16.01 16.12 15.30 16.21 8,139,383 15.808 -0.56%
2008-03-18 0 35.50 35.00 35.50 32.70 35.50 7,400,492 249,534,376 33.719 16.21 15.99 16.21 14.94 16.21 16,203,160 15.400 9.57%
2008-03-17 0 32.40 32.55 32.60 31.65 33.10 4,133,374 134,353,395 32.505 14.80 14.87 14.89 14.46 15.12 9,049,901 14.846 -2.41%
2008-03-14 0 33.20 33.10 33.40 31.60 33.45 3,898,625 127,751,138 32.768 15.16 15.12 15.25 14.43 15.28 8,535,925 14.966 5.06%
2008-03-13 0 31.60 31.55 31.60 30.50 31.80 2,423,452 75,972,302 31.349 14.43 14.41 14.43 13.93 14.52 5,306,077 14.318 0.32%
2008-03-12 0 31.50 31.50 31.55 30.05 31.55 1,650,775 50,607,475 30.657 14.39 14.39 14.41 13.72 14.41 3,614,323 14.002 2.94%
2008-03-11 0 30.60 30.55 30.65 29.55 31.20 2,056,593 62,055,295 30.174 13.98 13.95 14.00 13.50 14.25 4,502,850 13.781 -0.16%
2008-03-10 0 30.65 30.70 31.15 29.20 31.20 1,807,884 54,607,221 30.205 14.00 14.02 14.23 13.34 14.25 3,958,309 13.796 1.16%
2008-03-07 0 30.30 30.30 30.40 29.50 30.55 1,452,200 43,722,020 30.107 13.84 13.84 13.88 13.47 13.95 3,179,549 13.751 -0.82%
2008-03-06 0 30.55 30.55 30.85 30.50 31.10 641,073 19,800,919 30.887 13.95 13.95 14.09 13.93 14.20 1,403,611 14.107 0.49%
2008-03-05 0 30.40 30.10 30.20 29.10 30.65 1,964,341 59,238,328 30.157 13.88 13.75 13.79 13.29 14.00 4,300,867 13.774 3.58%
2008-03-04 0 29.35 29.40 29.50 29.00 31.10 2,253,907 66,791,709 29.634 13.41 13.43 13.47 13.25 14.20 4,934,863 13.535 -3.77%
2008-03-03 0 30.50 30.10 30.60 29.50 30.95 1,434,174 43,442,734 30.291 13.93 13.75 13.98 13.47 14.14 3,140,082 13.835 -1.93%
2008-02-29 0 31.10 31.15 31.20 30.70 32.20 1,002,145 31,199,816 31.133 14.20 14.23 14.25 14.02 14.71 2,194,167 14.219 -1.89%
2008-02-28 0 31.70 31.55 31.70 31.05 31.95 1,409,058 44,504,574 31.585 14.48 14.41 14.48 14.18 14.59 3,085,091 14.426 0.96%
2008-02-27 0 31.40 31.20 31.40 30.85 31.50 1,920,728 59,953,868 31.214 14.34 14.25 14.34 14.09 14.39 4,205,378 14.256 1.62%
2008-02-26 0 30.90 30.70 30.90 30.35 31.00 1,601,694 49,170,817 30.699 14.11 14.02 14.11 13.86 14.16 3,506,862 14.021 2.15%
2008-02-25 0 30.25 30.00 30.05 29.60 30.40 991,457 29,689,087 29.945 13.82 13.70 13.72 13.52 13.88 2,170,766 13.677 1.85%
2008-02-22 0 29.70 29.50 29.70 29.20 30.20 1,677,346 49,671,249 29.613 13.56 13.47 13.56 13.34 13.79 3,672,500 13.525 1.02%
2008-02-21 0 29.40 29.65 29.70 29.00 29.80 2,163,388 63,658,646 29.425 13.43 13.54 13.56 13.25 13.61 4,736,674 13.440 1.38%
2008-02-20 0 29.00 29.00 29.05 28.65 29.80 1,687,045 48,798,356 28.925 13.25 13.25 13.27 13.09 13.61 3,693,735 13.211 -1.02%
2008-02-19 0 29.30 29.30 29.40 29.20 29.90 679,535 20,057,197 29.516 13.38 13.38 13.43 13.34 13.66 1,487,822 13.481 -0.68%
2008-02-18 0 29.50 29.45 29.65 29.40 30.25 1,187,229 35,227,089 29.672 13.47 13.45 13.54 13.43 13.82 2,599,403 13.552 -2.32%
2008-02-15 0 30.20 30.00 30.15 28.65 30.30 1,654,219 48,819,353 29.512 13.79 13.70 13.77 13.09 13.84 3,621,864 13.479 2.03%
2008-02-14 0 29.60 29.45 29.60 28.90 30.35 3,345,751 98,343,804 29.394 13.52 13.45 13.52 13.20 13.86 7,325,424 13.425 1.37%
2008-02-13 0 29.20 29.00 29.20 28.80 30.00 2,173,864 64,000,279 29.441 13.34 13.25 13.34 13.15 13.70 4,759,611 13.447 1.04%
2008-02-12 0 28.90 28.85 28.90 28.45 30.05 1,540,694 44,807,310 29.083 13.20 13.18 13.20 12.99 13.72 3,373,304 13.283 0.52%
2008-02-11 0 28.75 28.70 28.85 28.70 30.00 977,563 28,479,980 29.134 13.13 13.11 13.18 13.11 13.70 2,140,345 13.306 -3.85%
2008-02-06 0 29.90 29.70 29.90 29.70 30.85 588,698 17,618,471 29.928 13.66 13.56 13.66 13.56 14.09 1,288,937 13.669 -3.55%
2008-02-05 0 31.00 30.70 30.95 30.50 31.30 1,273,214 39,341,769 30.900 14.16 14.02 14.14 13.93 14.30 2,787,665 14.113 1.31%
2008-02-04 0 30.60 30.25 30.60 29.70 31.00 1,288,870 39,298,875 30.491 13.98 13.82 13.98 13.56 14.16 2,821,943 13.926 0.49%
2008-02-01 0 30.45 30.15 30.45 29.25 30.45 1,572,606 46,866,170 29.802 13.91 13.77 13.91 13.36 13.91 3,443,175 13.611 3.22%
2008-01-31 0 29.50 29.50 29.75 29.10 30.00 1,696,578 50,070,399 29.513 13.47 13.47 13.59 13.29 13.70 3,714,608 13.479 1.55%
2008-01-30 0 29.05 29.00 29.05 28.80 29.10 1,645,160 47,614,840 28.942 13.27 13.25 13.27 13.15 13.29 3,602,030 13.219 2.65%
2008-01-29 0 28.30 28.35 28.70 28.15 29.45 1,824,439 52,462,843 28.756 12.93 12.95 13.11 12.86 13.45 3,994,556 13.134 1.43%
2008-01-28 0 27.90 27.80 27.90 26.75 28.00 1,924,377 52,666,144 27.368 12.74 12.70 12.74 12.22 12.79 4,213,367 12.500 1.45%
2008-01-25 0 27.50 27.50 27.60 26.50 27.60 2,270,516 61,586,468 27.124 12.56 12.56 12.61 12.10 12.61 4,971,228 12.389 4.56%
2008-01-24 0 26.30 26.30 26.40 26.30 27.35 2,263,528 60,612,694 26.778 12.01 12.01 12.06 12.01 12.49 4,955,928 12.230 -3.84%
2008-01-23 0 27.35 27.20 27.55 26.60 27.75 2,836,912 76,483,546 26.960 12.49 12.42 12.58 12.15 12.67 6,211,336 12.314 1.30%
2008-01-22 0 27.00 27.00 27.05 26.15 27.90 1,418,029 38,739,037 27.319 12.33 12.33 12.35 11.94 12.74 3,104,733 12.477 -2.00%
2008-01-21 0 27.55 27.45 27.50 27.40 28.45 2,475,443 69,321,990 28.004 12.58 12.54 12.56 12.51 12.99 5,419,910 12.790 -5.00%
2008-01-18 0 29.00 29.00 29.30 28.50 29.60 1,348,908 39,041,687 28.943 13.25 13.25 13.38 13.02 13.52 2,953,394 13.219 -1.86%
2008-01-17 0 29.55 29.45 29.85 29.05 29.90 2,010,427 59,386,410 29.539 13.50 13.45 13.63 13.27 13.66 4,401,771 13.491 0.68%
2008-01-16 0 29.35 29.35 29.45 29.15 30.90 1,279,224 37,856,186 29.593 13.41 13.41 13.45 13.31 14.11 2,800,823 13.516 -3.14%
2008-01-15 0 30.30 30.25 30.50 30.25 30.95 989,435 30,248,224 30.571 13.84 13.82 13.93 13.82 14.14 2,166,339 13.963 0.33%
2008-01-14 0 30.20 30.20 30.25 29.95 30.60 912,228 27,689,463 30.354 13.79 13.79 13.82 13.68 13.98 1,997,296 13.863 1.17%
2008-01-11 0 29.85 29.85 30.05 29.60 30.55 1,086,724 32,683,349 30.075 13.63 13.63 13.72 13.52 13.95 2,379,350 13.736 -1.00%
2008-01-10 0 30.15 30.15 30.25 29.65 30.60 2,103,338 63,205,367 30.050 13.77 13.77 13.82 13.54 13.98 4,605,197 13.725 0.33%
2008-01-09 0 30.05 30.05 30.10 29.05 30.20 1,300,795 38,634,405 29.701 13.72 13.72 13.75 13.27 13.79 2,848,052 13.565 0.67%
2008-01-08 0 29.85 29.60 29.85 29.45 30.20 1,345,704 40,150,654 29.836 13.63 13.52 13.63 13.45 13.79 2,946,379 13.627 0.51%
2008-01-07 0 29.70 29.70 29.75 28.50 29.75 1,042,686 30,367,759 29.125 13.56 13.56 13.59 13.02 13.59 2,282,930 13.302 1.02%
2008-01-04 0 29.40 29.40 29.50 28.65 29.60 946,203 27,728,431 29.305 13.43 13.43 13.47 13.09 13.52 2,071,684 13.384 2.98%
2008-01-03 0 28.55 28.55 28.65 28.45 29.10 1,059,427 30,378,410 28.674 13.04 13.04 13.09 12.99 13.29 2,319,584 13.096 -2.06%
2008-01-02 0 29.15 29.00 29.15 28.80 29.25 1,074,152 31,188,315 29.035 13.31 13.25 13.31 13.15 13.36 2,351,824 13.261 0.00%
2007-12-31 0 29.15 29.00 29.15 28.80 29.30 728,505 21,157,552 29.042 13.31 13.25 13.31 13.15 13.38 1,595,040 13.265 1.57%
2007-12-28 0 28.70 28.70 28.80 28.40 28.90 1,866,346 53,396,177 28.610 13.11 13.11 13.15 12.97 13.20 4,086,310 13.067 -0.52%
2007-12-27 0 28.85 28.85 29.00 28.80 30.60 1,790,317 52,595,589 29.378 13.18 13.18 13.25 13.15 13.98 3,919,846 13.418 -3.67%
2007-12-24 0 29.95 29.85 29.95 29.60 30.70 471,243 14,138,470 30.003 13.68 13.63 13.68 13.52 14.02 1,031,773 13.703 1.87%
2007-12-21 0 29.40 29.40 29.60 28.90 29.60 971,245 28,469,155 29.312 13.43 13.43 13.52 13.20 13.52 2,126,512 13.388 2.44%
2007-12-20 0 28.70 28.65 28.70 28.60 29.35 2,238,173 64,884,312 28.990 13.11 13.09 13.11 13.06 13.41 4,900,414 13.241 -2.05%
2007-12-19 0 29.30 29.20 29.25 29.20 29.55 1,869,128 54,869,604 29.356 13.38 13.34 13.36 13.34 13.50 4,092,401 13.408 -1.84%
2007-12-18 0 29.85 29.80 29.95 28.75 30.10 1,827,980 53,608,034 29.326 13.63 13.61 13.68 13.13 13.75 4,002,309 13.394 3.47%
2007-12-17 0 28.85 28.75 28.85 28.70 30.40 1,452,000 42,223,000 29.079 13.18 13.13 13.18 13.11 13.88 3,179,111 13.281 -3.83%
2007-12-14 0 30.00 29.80 29.90 29.10 30.10 839,777 25,062,596 29.844 13.70 13.61 13.66 13.29 13.75 1,838,667 13.631 3.09%
2007-12-13 0 29.10 29.10 29.40 29.05 29.95 2,351,726 69,547,648 29.573 13.29 13.29 13.43 13.27 13.68 5,149,035 13.507 -1.85%
2007-12-12 0 29.65 29.65 29.80 29.50 30.00 1,073,837 31,905,146 29.711 13.54 13.54 13.61 13.47 13.70 2,351,135 13.570 -1.50%
2007-12-11 0 30.10 30.00 30.20 29.85 30.60 1,588,188 47,666,001 30.013 13.75 13.70 13.79 13.63 13.98 3,477,291 13.708 1.01%
2007-12-10 0 29.80 29.80 29.95 29.75 31.20 2,324,835 70,889,346 30.492 13.61 13.61 13.68 13.59 14.25 5,090,158 13.927 -1.65%
2007-12-07 0 30.30 30.25 30.30 30.25 34.00 1,962,341 62,242,693 31.719 13.84 13.82 13.84 13.82 15.53 4,296,488 14.487 -3.96%
2007-12-06 0 31.55 31.60 31.80 30.55 33.00 1,370,910 43,148,089 31.474 14.41 14.43 14.52 13.95 15.07 3,001,567 14.375 3.44%
2007-12-05 0 30.50 30.55 30.85 29.65 31.00 1,301,537 39,802,775 30.581 13.93 13.95 14.09 13.54 14.16 2,849,677 13.967 2.52%
2007-12-04 0 29.75 29.75 30.20 29.60 30.45 1,170,075 35,051,763 29.957 13.59 13.59 13.79 13.52 13.91 2,561,845 13.682 -1.33%
2007-12-03 0 30.15 30.15 30.20 30.05 31.10 1,575,991 47,565,664 30.181 13.77 13.77 13.79 13.72 14.20 3,450,586 13.785 0.67%
2007-11-30 0 29.95 30.15 30.20 29.55 30.80 1,548,751 46,387,258 29.951 13.68 13.77 13.79 13.50 14.07 3,390,945 13.680 0.34%
2007-11-29 0 29.85 29.95 30.00 29.80 31.25 2,433,495 74,049,701 30.429 13.63 13.68 13.70 13.61 14.27 5,328,066 13.898 2.93%
2007-11-28 0 29.00 28.95 29.00 28.85 29.90 1,821,056 53,260,629 29.247 13.25 13.22 13.25 13.18 13.66 3,987,149 13.358 -1.86%
2007-11-27 0 29.55 29.50 29.60 29.25 29.90 599,862 17,763,285 29.612 13.50 13.47 13.52 13.36 13.66 1,313,380 13.525 -2.80%
2007-11-26 0 30.40 30.15 30.25 28.45 30.80 2,331,952 68,596,318 29.416 13.88 13.77 13.82 12.99 14.07 5,105,740 13.435 6.67%
2007-11-23 0 28.50 28.45 28.60 28.35 29.60 1,150,869 33,184,414 28.834 13.02 12.99 13.06 12.95 13.52 2,519,794 13.169 -2.06%
2007-11-22 0 29.10 29.10 29.15 29.10 30.70 1,134,778 33,436,062 29.465 13.29 13.29 13.31 13.29 14.02 2,484,563 13.458 -4.59%
2007-11-21 0 30.50 30.45 30.50 30.20 31.50 2,235,843 68,490,408 30.633 13.93 13.91 13.93 13.79 14.39 4,895,313 13.991 -4.09%
2007-11-20 0 31.80 31.80 31.90 30.65 32.05 1,645,380 52,102,584 31.666 14.52 14.52 14.57 14.00 14.64 3,602,511 14.463 -0.47%
2007-11-19 0 31.95 31.95 32.00 30.70 32.10 1,713,036 54,278,674 31.686 14.59 14.59 14.62 14.02 14.66 3,750,642 14.472 5.45%
2007-11-16 0 30.30 30.25 30.30 30.20 31.80 2,398,781 73,179,327 30.507 13.84 13.82 13.84 13.79 14.52 5,252,061 13.933 -4.11%
2007-11-15 0 31.60 31.45 31.75 30.40 31.75 1,432,142 44,566,642 31.119 14.43 14.36 14.50 13.88 14.50 3,135,633 14.213 3.78%
2007-11-14 0 30.45 30.15 30.45 30.00 30.70 823,452 24,961,594 30.313 13.91 13.77 13.91 13.70 14.02 1,802,924 13.845 1.33%
2007-11-13 0 30.05 29.90 29.95 29.60 30.25 4,941,703 148,290,789 30.008 13.72 13.66 13.68 13.52 13.82 10,819,714 13.706 0.17%
2007-11-12 0 30.00 29.90 30.00 29.50 30.00 1,674,619 50,119,386 29.929 13.70 13.66 13.70 13.47 13.70 3,666,529 13.669 -0.17%
2007-11-09 0 30.05 29.90 30.10 29.35 30.25 968,371 28,966,159 29.912 13.72 13.66 13.75 13.41 13.82 2,120,220 13.662 2.56%
2007-11-08 0 29.30 29.30 29.50 28.85 29.60 1,090,932 31,970,316 29.306 13.38 13.38 13.47 13.18 13.52 2,388,564 13.385 0.51%
2007-11-07 0 29.15 29.15 29.20 29.05 30.35 899,230 26,651,420 29.638 13.31 13.31 13.34 13.27 13.86 1,968,838 13.537 -0.34%
2007-11-06 0 29.25 29.25 29.40 29.10 30.65 1,912,985 56,834,098 29.710 13.36 13.36 13.43 13.29 14.00 4,188,424 13.569 -1.52%
2007-11-05 0 29.70 29.65 29.70 29.00 30.30 1,189,507 35,281,178 29.660 13.56 13.54 13.56 13.25 13.84 2,604,391 13.547 1.02%
2007-11-02 0 29.40 29.40 29.45 28.85 29.85 1,459,474 43,124,919 29.548 13.43 13.43 13.45 13.18 13.63 3,195,475 13.496 0.00%
2007-11-01 0 29.40 29.35 29.40 29.25 30.40 2,215,401 65,651,311 29.634 13.43 13.41 13.43 13.36 13.88 4,850,555 13.535 -2.65%
2007-10-31 0 30.20 30.25 30.30 29.20 30.60 1,810,235 54,358,493 30.028 13.79 13.82 13.84 13.34 13.98 3,963,456 13.715 -0.98%
2007-10-30 0 30.50 30.45 30.60 30.15 30.60 1,663,300 50,700,003 30.482 13.93 13.91 13.98 13.77 13.98 3,641,747 13.922 0.83%
2007-10-29 0 30.25 30.25 30.35 30.00 30.30 1,438,052 43,360,735 30.152 13.82 13.82 13.86 13.70 13.84 3,148,573 13.772 1.85%
2007-10-26 0 29.70 29.65 29.70 28.40 29.95 1,342,976 39,739,052 29.590 13.56 13.54 13.56 12.97 13.68 2,940,407 13.515 0.34%
2007-10-25 0 29.60 29.55 29.60 29.05 29.70 2,699,918 79,414,627 29.414 13.52 13.50 13.52 13.27 13.56 5,911,391 13.434 2.78%
2007-10-24 0 28.80 28.60 28.80 27.95 29.00 2,358,506 67,555,149 28.643 13.15 13.06 13.15 12.77 13.25 5,163,880 13.082 3.04%
2007-10-23 0 27.95 27.90 27.95 27.90 28.30 1,727,135 48,369,963 28.006 12.77 12.74 12.77 12.74 12.93 3,781,511 12.791 2.38%
2007-10-22 0 27.30 27.20 27.30 27.10 28.60 2,254,000 62,513,250 27.734 12.47 12.42 12.47 12.38 13.06 4,935,067 12.667 -2.50%
2007-10-18 0 28.00 27.90 28.15 27.80 29.10 2,255,903 63,324,918 28.071 12.79 12.74 12.86 12.70 13.29 4,939,233 12.821 -0.88%
2007-10-17 0 28.25 28.20 28.25 27.85 28.80 2,322,000 65,565,200 28.237 12.90 12.88 12.90 12.72 13.15 5,083,951 12.897 0.89%
2007-10-16 0 28.00 28.05 28.10 27.70 28.90 2,327,034 66,238,731 28.465 12.79 12.81 12.83 12.65 13.20 5,094,973 13.001 -1.23%
2007-10-15 1 - - - - - 0 0 - 12.95 - - - - 0 - 0.00%
2007-10-12 0 28.35 28.20 28.25 28.05 29.70 1,665,000 47,496,850 28.527 12.95 12.88 12.90 12.81 13.56 3,645,469 13.029 -2.24%
2007-10-11 0 29.00 29.00 29.10 28.70 29.60 1,860,790 54,357,149 29.212 13.25 13.25 13.29 13.11 13.52 4,074,145 13.342 0.17%
2007-10-10 0 28.95 28.80 29.05 28.80 30.20 858,056 25,171,274 29.335 13.22 13.15 13.27 13.15 13.79 1,878,688 13.398 -0.17%
2007-10-09 0 29.00 28.95 29.00 28.55 29.05 282,000 8,122,000 28.801 13.25 13.22 13.25 13.04 13.27 617,431 13.155 1.05%
2007-10-08 0 28.70 28.45 28.65 28.45 28.90 897,000 25,750,300 28.707 13.11 12.99 13.09 12.99 13.20 1,963,955 13.111 0.88%
2007-10-05 0 28.45 28.45 28.70 28.40 29.30 1,823,187 52,397,951 28.740 12.99 12.99 13.11 12.97 13.38 3,991,814 13.126 -1.56%
2007-10-04 0 28.90 28.90 29.15 28.80 29.40 1,151,728 33,402,084 29.002 13.20 13.20 13.31 13.15 13.43 2,521,675 13.246 -0.52%
2007-10-03 0 29.05 29.00 29.05 28.80 31.30 2,921,965 87,027,024 29.784 13.27 13.25 13.27 13.15 14.30 6,397,557 13.603 -5.37%
2007-10-02 0 30.70 30.60 30.70 30.15 30.85 3,611,020 110,478,219 30.595 14.02 13.98 14.02 13.77 14.09 7,906,222 13.974 5.14%
2007-09-28 0 29.20 29.15 29.25 29.00 30.65 1,173,160 34,449,450 29.365 13.34 13.31 13.36 13.25 14.00 2,568,599 13.412 1.04%
2007-09-27 0 28.90 28.80 28.95 28.50 29.00 2,425,761 69,900,139 28.816 13.20 13.15 13.22 13.02 13.25 5,311,132 13.161 2.85%
2007-09-25 0 28.10 27.90 28.25 27.75 28.25 1,180,908 33,150,691 28.072 12.83 12.74 12.90 12.67 12.90 2,585,563 12.821 0.54%
2007-09-24 0 27.95 27.90 27.95 27.60 28.30 1,521,000 42,265,150 27.788 12.77 12.74 12.77 12.61 12.93 3,330,185 12.692 -0.18%
2007-09-21 0 28.00 27.95 28.00 27.80 28.30 743,218 20,820,089 28.013 12.79 12.77 12.79 12.70 12.93 1,627,254 12.795 0.00%
2007-09-20 0 28.00 27.85 28.00 27.80 29.00 1,507,732 42,583,699 28.244 12.79 12.72 12.79 12.70 13.25 3,301,135 12.900 -1.75%
2007-09-19 0 28.50 28.50 28.65 28.10 29.00 1,591,346 45,328,140 28.484 13.02 13.02 13.09 12.83 13.25 3,484,205 13.010 0.71%
2007-09-18 0 28.30 28.30 28.35 27.60 28.30 826,000 22,996,250 27.840 12.93 12.93 12.95 12.61 12.93 1,808,503 12.716 1.51%
2007-09-17 0 28.15 28.10 28.15 27.90 28.50 735,000 20,694,900 28.156 12.73 12.71 12.73 12.62 12.89 1,624,846 12.737 -0.88%
2007-09-14 0 28.40 28.40 28.45 27.70 28.45 2,165,000 60,753,600 28.062 12.85 12.85 12.87 12.53 12.87 4,786,110 12.694 2.71%
2007-09-13 0 27.65 27.65 27.70 27.60 27.95 1,227,740 34,029,931 27.718 12.51 12.51 12.53 12.48 12.64 2,714,133 12.538 0.00%
2007-09-12 0 27.65 27.65 27.70 27.35 27.70 738,219 20,369,332 27.593 12.51 12.51 12.53 12.37 12.53 1,631,962 12.482 1.10%
2007-09-11 0 27.35 27.20 27.35 27.10 27.60 813,732 22,305,325 27.411 12.37 12.30 12.37 12.26 12.48 1,798,896 12.399 0.00%
2007-09-10 0 27.35 27.15 27.30 27.10 27.70 2,461,400 67,919,040 27.594 12.37 12.28 12.35 12.26 12.53 5,441,354 12.482 -1.44%
2007-09-07 0 27.75 27.60 27.65 27.20 28.80 8,829,751 243,951,377 27.628 12.55 12.48 12.51 12.30 13.03 19,519,703 12.498 -2.63%
2007-09-06 0 28.50 28.40 28.55 27.90 28.60 1,051,432 29,654,854 28.204 12.89 12.85 12.91 12.62 12.94 2,324,374 12.758 1.42%
2007-09-05 0 28.10 28.00 28.10 28.00 28.70 1,147,082 32,322,296 28.178 12.71 12.67 12.71 12.67 12.98 2,535,825 12.746 -0.35%
2007-09-04 0 28.20 28.25 28.30 28.00 29.50 2,185,500 62,382,725 28.544 12.76 12.78 12.80 12.67 13.34 4,831,429 12.912 -3.26%
2007-09-03 0 29.15 29.25 29.30 28.40 29.25 794,000 22,953,050 28.908 13.19 13.23 13.25 12.85 13.23 1,755,275 13.077 1.04%
2007-08-31 0 28.85 28.85 28.95 28.20 29.15 1,912,732 55,332,605 28.929 13.05 13.05 13.10 12.76 13.19 4,228,427 13.086 0.17%
2007-08-30 0 28.80 28.55 28.80 28.45 28.90 2,145,575 61,714,046 28.763 13.03 12.91 13.03 12.87 13.07 4,743,167 13.011 1.59%
2007-08-29 0 28.35 28.40 28.45 27.85 29.15 1,845,091 52,371,475 28.384 12.82 12.85 12.87 12.60 13.19 4,078,895 12.840 0.71%
2007-08-28 0 28.15 28.10 28.30 27.85 29.00 1,433,788 41,128,173 28.685 12.73 12.71 12.80 12.60 13.12 3,169,638 12.976 -2.76%
2007-08-27 0 28.95 28.65 28.95 28.30 29.00 2,614,154 75,057,247 28.712 13.10 12.96 13.10 12.80 13.12 5,779,043 12.988 2.48%
2007-08-24 0 28.25 28.10 28.15 27.75 28.35 1,514,932 42,540,569 28.081 12.78 12.71 12.73 12.55 12.82 3,349,021 12.702 1.80%
2007-08-23 0 27.75 27.75 27.80 27.00 28.00 2,807,651 77,325,855 27.541 12.55 12.55 12.58 12.21 12.67 6,206,802 12.458 4.13%
2007-08-22 0 26.65 26.85 26.95 25.80 26.90 1,319,000 34,970,670 26.513 12.06 12.15 12.19 11.67 12.17 2,915,879 11.993 4.10%
2007-08-21 0 25.60 25.50 25.55 25.00 27.20 2,471,940 64,653,791 26.155 11.58 11.53 11.56 11.31 12.30 5,464,654 11.831 -2.66%
2007-08-20 0 26.30 26.35 26.50 24.00 26.80 2,613,011 66,931,979 25.615 11.90 11.92 11.99 10.86 12.12 5,776,516 11.587 8.23%
2007-08-17 0 24.30 24.15 24.65 24.00 24.80 4,001,443 97,430,858 24.349 10.99 10.92 11.15 10.86 11.22 8,845,887 11.014 0.00%
2007-08-16 0 24.30 24.25 24.30 24.25 25.00 2,389,141 58,502,741 24.487 10.99 10.97 10.99 10.97 11.31 5,281,613 11.077 -2.41%
2007-08-15 0 24.90 24.90 25.00 24.80 25.90 2,143,775 53,864,285 25.126 11.26 11.26 11.31 11.22 11.72 4,739,188 11.366 -3.68%
2007-08-14 0 25.85 25.80 25.85 25.80 26.20 1,671,160 43,271,084 25.893 11.69 11.67 11.69 11.67 11.85 3,694,390 11.713 -1.71%
2007-08-13 0 26.30 26.25 26.50 26.10 26.60 1,060,276 27,975,745 26.385 11.90 11.87 11.99 11.81 12.03 2,343,925 11.935 -0.57%
2007-08-10 0 26.45 26.40 26.45 26.35 27.00 961,372 25,656,570 26.687 11.96 11.94 11.96 11.92 12.21 2,125,280 12.072 -1.49%
2007-08-09 0 26.85 26.85 26.90 26.75 27.60 1,234,171 33,517,935 27.158 12.15 12.15 12.17 12.10 12.48 2,728,350 12.285 -1.65%
2007-08-08 0 27.30 27.25 27.30 26.90 27.50 1,304,000 35,568,350 27.276 12.35 12.33 12.35 12.17 12.44 2,882,719 12.338 1.68%
2007-08-07 0 26.85 26.85 27.05 26.60 27.20 828,732 22,377,141 27.002 12.15 12.15 12.24 12.03 12.30 1,832,057 12.214 1.32%
2007-08-06 0 26.50 26.50 26.55 26.50 26.95 547,689 14,594,079 26.647 11.99 11.99 12.01 11.99 12.19 1,210,762 12.054 -1.12%
2007-08-03 0 26.80 26.80 26.95 26.70 27.45 1,211,000 32,763,000 27.055 12.12 12.12 12.19 12.08 12.42 2,677,127 12.238 -1.29%
2007-08-02 0 27.15 27.15 27.30 27.05 27.90 806,886 22,145,465 27.446 12.28 12.28 12.35 12.24 12.62 1,783,762 12.415 -0.73%
2007-08-01 0 27.35 27.15 27.20 27.20 28.20 1,640,732 45,261,993 27.586 12.37 12.28 12.30 12.30 12.76 3,627,124 12.479 -2.67%
2007-07-31 0 28.10 28.05 28.15 27.50 28.15 940,056 26,060,134 27.722 12.71 12.69 12.73 12.44 12.73 2,078,158 12.540 2.00%
2007-07-30 0 27.55 27.50 27.60 27.35 27.75 1,055,000 29,047,708 27.533 12.46 12.44 12.48 12.37 12.55 2,332,261 12.455 -0.18%
2007-07-27 0 27.60 27.55 27.60 27.50 28.10 1,709,003 47,433,633 27.755 12.48 12.46 12.48 12.44 12.71 3,778,049 12.555 -1.78%
2007-07-26 0 28.10 28.10 28.25 28.10 28.45 1,421,732 40,171,679 28.255 12.71 12.71 12.78 12.71 12.87 3,142,986 12.781 -0.88%
2007-07-25 0 28.35 28.25 28.35 28.15 28.65 1,554,500 44,154,325 28.404 12.82 12.78 12.82 12.73 12.96 3,436,493 12.849 -0.53%
2007-07-24 0 28.50 28.50 28.60 28.20 28.70 3,979,967 113,016,862 28.396 12.89 12.89 12.94 12.76 12.98 8,798,411 12.845 0.53%
2007-07-23 0 28.35 28.35 28.40 28.30 28.80 628,225 17,883,318 28.466 12.82 12.82 12.85 12.80 13.03 1,388,801 12.877 -0.53%
2007-07-20 0 28.50 28.45 28.50 28.45 28.95 1,174,732 33,571,985 28.578 12.89 12.87 12.89 12.87 13.10 2,596,950 12.927 0.18%
2007-07-19 0 28.45 28.45 28.70 28.40 28.75 787,000 22,462,950 28.543 12.87 12.87 12.98 12.85 13.01 1,739,801 12.911 -0.35%
2007-07-18 0 28.55 28.50 28.55 28.45 28.75 638,232 18,277,070 28.637 12.91 12.89 12.91 12.87 13.01 1,410,923 12.954 -0.70%
2007-07-17 0 28.75 28.75 28.85 28.70 29.05 714,000 20,623,300 28.884 13.01 13.01 13.05 12.98 13.14 1,578,421 13.066 -0.17%
2007-07-16 0 28.80 28.70 28.80 28.75 29.20 908,896 26,244,187 28.875 13.03 12.98 13.03 13.01 13.21 2,009,273 13.062 0.35%
2007-07-13 0 28.70 28.55 28.75 28.55 29.25 894,979 25,823,557 28.854 12.98 12.91 13.01 12.91 13.23 1,978,507 13.052 0.00%
2007-07-12 0 28.70 28.60 28.70 28.55 29.00 518,758 14,924,144 28.769 12.98 12.94 12.98 12.91 13.12 1,146,805 13.014 -0.35%
2007-07-11 0 28.80 28.70 28.90 28.70 28.90 1,256,101 36,210,510 28.828 13.03 12.98 13.07 12.98 13.07 2,776,830 13.040 1.05%
2007-07-10 0 28.50 28.45 28.55 28.45 28.90 2,017,099 57,768,400 28.639 12.89 12.87 12.91 12.87 13.07 4,459,149 12.955 -0.18%
2007-07-09 0 28.55 28.55 28.60 28.35 29.15 2,608,970 74,753,921 28.653 12.91 12.91 12.94 12.82 13.19 5,767,583 12.961 -1.55%
2007-07-06 0 29.00 28.80 29.00 28.20 29.00 1,632,281 46,489,452 28.481 13.12 13.03 13.12 12.76 13.12 3,608,442 12.884 2.29%
2007-07-05 0 28.35 28.30 28.35 28.20 28.90 1,664,517 47,393,956 28.473 12.82 12.80 12.82 12.76 13.07 3,679,705 12.880 -0.35%
2007-07-04 0 28.45 28.45 28.50 28.40 29.30 2,364,987 67,600,226 28.584 12.87 12.87 12.89 12.85 13.25 5,228,216 12.930 -2.40%
2007-07-03 0 29.15 29.00 29.25 28.65 29.45 2,840,233 82,175,772 28.933 13.19 13.12 13.23 12.96 13.32 6,278,830 13.088 1.04%
2007-06-29 0 28.85 28.85 28.95 28.70 29.50 1,048,183 30,257,822 28.867 13.05 13.05 13.10 12.98 13.34 2,317,191 13.058 -1.37%
2007-06-28 0 29.25 29.20 29.25 29.00 29.35 4,855,545 141,694,065 29.182 13.23 13.21 13.23 13.12 13.28 10,734,028 13.200 2.63%
2007-06-27 0 28.50 28.45 28.55 28.45 29.00 1,460,186 42,020,351 28.777 12.89 12.87 12.91 12.87 13.12 3,227,996 13.017 -0.35%
2007-06-26 0 28.60 28.60 28.80 28.40 29.05 2,134,893 61,349,907 28.737 12.94 12.94 13.03 12.85 13.14 4,719,553 12.999 -0.35%
2007-06-25 0 28.70 28.70 28.85 28.35 29.00 999,282 28,607,123 28.628 12.98 12.98 13.05 12.82 13.12 2,209,087 12.950 -0.52%
2007-06-22 0 28.85 28.90 28.95 28.25 28.90 901,206 25,757,923 28.582 13.05 13.07 13.10 12.78 13.07 1,992,273 12.929 -0.52%
2007-06-21 0 29.00 28.95 29.00 28.70 29.10 1,318,872 38,038,096 28.841 13.12 13.10 13.12 12.98 13.16 2,915,596 13.046 0.00%
2007-06-20 0 29.00 28.90 29.00 27.70 29.20 3,715,527 106,194,526 28.581 13.12 13.07 13.12 12.53 13.21 8,213,820 12.929 2.84%
2007-06-18 0 28.20 28.20 28.25 28.10 28.55 968,415 27,302,238 28.193 12.76 12.76 12.78 12.71 12.91 2,140,850 12.753 0.18%
2007-06-15 0 28.15 28.10 28.15 27.95 28.25 511,420 14,354,392 28.068 12.73 12.71 12.73 12.64 12.78 1,130,583 12.696 -0.18%
2007-06-14 0 28.20 28.15 28.20 27.90 28.20 840,128 23,576,697 28.063 12.76 12.73 12.76 12.62 12.76 1,857,249 12.694 1.44%
2007-06-13 0 27.80 27.75 27.80 27.60 28.05 1,265,289 35,285,713 27.887 12.58 12.55 12.58 12.48 12.69 2,797,142 12.615 0.00%
2007-06-12 0 27.80 27.90 27.95 27.55 28.20 1,514,290 42,148,777 27.834 12.58 12.62 12.64 12.46 12.76 3,347,602 12.591 -1.07%
2007-06-11 0 28.10 28.05 28.10 27.85 28.35 427,207 11,979,875 28.042 12.71 12.69 12.71 12.60 12.82 944,416 12.685 0.54%
2007-06-08 0 27.95 27.95 28.00 27.85 28.60 1,160,000 32,479,900 28.000 12.64 12.64 12.67 12.60 12.94 2,564,382 12.666 -2.61%
2007-06-07 0 28.70 28.65 28.70 27.75 28.70 1,030,516 29,169,606 28.306 12.98 12.96 12.98 12.55 12.98 2,278,135 12.804 0.70%
2007-06-06 0 28.50 28.45 28.50 28.00 28.70 997,741 28,304,490 28.369 12.89 12.87 12.89 12.67 12.98 2,205,680 12.833 0.00%
2007-06-05 0 28.50 28.50 28.65 27.70 28.70 1,939,000 54,949,850 28.339 12.89 12.89 12.96 12.53 12.98 4,286,497 12.819 1.60%
2007-06-04 0 28.05 28.05 28.10 27.75 28.10 1,112,000 31,091,529 27.960 12.69 12.69 12.71 12.55 12.71 2,458,270 12.648 2.56%
2007-06-01 0 27.35 27.35 27.40 27.15 28.75 1,554,000 43,721,746 28.135 12.37 12.37 12.39 12.28 13.01 3,435,388 12.727 -1.44%
2007-05-31 0 27.75 27.70 27.85 27.70 28.65 1,623,854 45,591,319 28.076 12.55 12.53 12.60 12.53 12.96 3,589,812 12.700 1.46%
2007-05-30 0 27.35 27.35 27.45 27.05 27.90 719,206 19,785,075 27.510 12.37 12.37 12.42 12.24 12.62 1,589,930 12.444 0.18%
2007-05-29 0 27.30 27.30 27.45 27.30 27.75 851,487 23,512,661 27.614 12.35 12.35 12.42 12.35 12.55 1,882,360 12.491 -0.18%
2007-05-28 0 27.35 27.15 27.40 27.00 27.60 835,447 22,757,719 27.240 12.37 12.28 12.39 12.21 12.48 1,846,901 12.322 -0.73%
2007-05-25 0 27.55 27.55 27.75 27.50 28.20 1,874,943 52,274,593 27.881 12.46 12.46 12.55 12.44 12.76 4,144,888 12.612 -2.30%
2007-05-23 0 28.20 28.20 28.30 28.05 28.40 1,066,921 30,120,690 28.231 12.76 12.76 12.80 12.69 12.85 2,358,615 12.770 0.00%
2007-05-22 0 28.20 28.20 28.25 28.15 28.85 1,959,206 55,787,613 28.475 12.76 12.76 12.78 12.73 13.05 4,331,166 12.881 -0.35%
2007-05-21 0 28.30 28.30 28.35 28.30 28.80 1,057,912 30,159,677 28.509 12.80 12.80 12.82 12.80 13.03 2,338,699 12.896 -0.35%
2007-05-18 0 28.40 28.40 28.45 28.10 28.70 1,265,257 35,893,461 28.369 12.85 12.85 12.87 12.71 12.98 2,797,071 12.833 -2.41%
2007-05-17 0 29.10 28.90 29.10 28.90 29.50 795,206 23,103,077 29.053 13.16 13.07 13.16 13.07 13.34 1,757,941 13.142 0.00%
2007-05-16 0 29.10 28.65 29.10 28.50 29.10 534,606 15,440,983 28.883 13.16 12.96 13.16 12.89 13.16 1,181,840 13.065 1.22%
2007-05-15 0 28.75 28.60 28.75 28.55 29.25 379,287 10,999,187 29.000 13.01 12.94 13.01 12.91 13.23 838,480 13.118 -0.52%
2007-05-14 0 28.90 28.75 28.90 28.55 29.05 863,159 24,927,692 28.880 13.07 13.01 13.07 12.91 13.14 1,908,163 13.064 1.76%
2007-05-11 0 28.40 28.35 28.40 28.10 28.90 1,190,737 33,908,484 28.477 12.85 12.82 12.85 12.71 13.07 2,632,332 12.882 -1.22%
2007-05-10 0 28.75 28.55 28.80 28.40 28.80 883,501 25,195,479 28.518 13.01 12.91 13.03 12.85 13.03 1,953,133 12.900 -0.69%
2007-05-09 0 28.95 28.95 29.00 28.50 29.00 611,523 17,625,640 28.823 13.10 13.10 13.12 12.89 13.12 1,351,878 13.038 1.40%
2007-05-08 0 28.55 28.60 28.80 28.45 29.20 1,886,000 54,297,525 28.790 12.91 12.94 13.03 12.87 13.21 4,169,332 13.023 -0.87%
2007-05-07 0 28.80 28.80 28.90 28.70 30.00 1,380,592 40,082,568 29.033 13.03 13.03 13.07 12.98 13.57 3,052,039 13.133 0.70%
2007-05-04 0 28.60 28.50 28.60 28.35 29.10 738,000 21,142,749 28.649 12.94 12.89 12.94 12.82 13.16 1,631,478 12.959 -0.35%
2007-05-03 0 28.70 28.70 28.85 28.65 29.30 706,109 20,481,613 29.006 12.98 12.98 13.05 12.96 13.25 1,560,977 13.121 0.70%
2007-05-02 0 28.50 28.20 28.55 28.20 29.00 1,387,207 39,557,881 28.516 12.89 12.76 12.91 12.76 13.12 3,066,663 12.899 1.42%
2007-04-30 0 28.10 28.05 28.30 28.10 29.30 762,000 21,598,050 28.344 12.71 12.69 12.80 12.71 13.25 1,684,534 12.821 -1.92%
2007-04-27 0 29.40 29.30 29.70 28.55 29.80 1,913,974 56,168,064 29.346 12.96 12.92 13.09 12.59 13.14 4,341,937 12.936 0.51%
2007-04-26 0 29.25 29.00 29.30 28.75 29.50 1,265,894 36,904,862 29.153 12.89 12.78 12.92 12.67 13.00 2,871,738 12.851 1.74%
2007-04-25 0 28.75 28.50 28.75 28.30 28.75 1,077,326 30,663,976 28.463 12.67 12.56 12.67 12.47 12.67 2,443,963 12.547 1.59%
2007-04-24 0 28.30 28.25 28.35 28.00 28.50 955,301 27,019,113 28.283 12.47 12.45 12.50 12.34 12.56 2,167,144 12.468 -0.53%
2007-04-23 0 28.45 28.30 28.50 28.25 28.75 1,771,207 50,419,581 28.466 12.54 12.47 12.56 12.45 12.67 4,018,063 12.548 1.25%
2007-04-20 0 28.10 28.10 28.25 28.00 28.75 1,928,000 54,572,650 28.305 12.39 12.39 12.45 12.34 12.67 4,373,755 12.477 -2.43%
2007-04-19 0 28.80 28.70 28.80 28.50 29.20 1,044,616 30,118,257 28.832 12.70 12.65 12.70 12.56 12.87 2,369,759 12.709 -1.20%
2007-04-18 0 29.15 29.15 29.25 28.45 29.25 763,538 22,146,421 29.005 12.85 12.85 12.89 12.54 12.89 1,732,121 12.786 0.69%
2007-04-17 0 28.95 28.95 29.00 28.45 29.20 1,192,000 34,290,150 28.767 12.76 12.76 12.78 12.54 12.87 2,704,106 12.681 0.17%
2007-04-16 0 28.90 28.85 29.15 28.45 29.40 1,431,780 41,643,616 29.085 12.74 12.72 12.85 12.54 12.96 3,248,058 12.821 1.23%
2007-04-13 0 28.55 28.50 28.70 28.15 29.00 1,027,492 29,349,304 28.564 12.59 12.56 12.65 12.41 12.78 2,330,912 12.591 1.06%
2007-04-12 0 28.25 28.25 28.45 28.05 29.30 1,233,671 35,130,279 28.476 12.45 12.45 12.54 12.36 12.92 2,798,639 12.553 -0.18%
2007-04-11 0 28.30 28.30 28.35 27.80 29.25 1,467,988 41,903,683 28.545 12.47 12.47 12.50 12.25 12.89 3,330,197 12.583 -1.74%
2007-04-10 0 28.80 28.60 28.95 28.60 29.70 1,670,017 48,448,971 29.011 12.70 12.61 12.76 12.61 13.09 3,788,509 12.788 1.77%
2007-04-04 0 28.30 28.05 28.30 27.95 29.00 1,541,600 43,631,008 28.302 12.47 12.36 12.47 12.32 12.78 3,497,189 12.476 0.00%
2007-04-03 0 28.30 28.25 28.30 28.20 28.60 1,475,547 41,897,332 28.394 12.47 12.45 12.47 12.43 12.61 3,347,345 12.517 2.35%
2007-04-02 0 27.65 27.65 27.70 27.45 28.30 2,231,767 62,423,229 27.970 12.19 12.19 12.21 12.10 12.47 5,062,865 12.330 1.65%
2007-03-30 0 27.20 27.15 27.20 27.15 27.65 671,437 18,429,173 27.447 11.99 11.97 11.99 11.97 12.19 1,523,185 12.099 -0.37%
2007-03-29 0 27.30 27.25 27.30 26.35 27.40 2,616,690 71,141,382 27.188 12.03 12.01 12.03 11.62 12.08 5,936,080 11.985 2.25%
2007-03-28 0 26.70 26.65 26.70 26.65 27.40 1,115,688 30,094,803 26.974 11.77 11.75 11.77 11.75 12.08 2,530,989 11.891 -0.37%
2007-03-27 0 26.80 26.75 26.80 26.75 27.80 1,762,027 48,123,385 27.311 11.81 11.79 11.81 11.79 12.25 3,997,238 12.039 -1.29%
2007-03-26 0 27.15 27.10 27.15 26.70 28.20 831,839 22,533,860 27.089 11.97 11.95 11.97 11.77 12.43 1,887,064 11.941 0.56%
2007-03-23 0 27.00 26.80 27.00 26.75 27.30 2,318,000 62,405,100 26.922 11.90 11.81 11.90 11.79 12.03 5,258,488 11.867 0.93%
2007-03-22 0 26.75 26.65 26.75 26.30 26.80 2,808,415 74,812,381 26.639 11.79 11.75 11.79 11.59 11.81 6,371,017 11.743 4.09%
2007-03-21 0 25.70 25.70 25.85 25.60 26.15 2,811,009 72,778,543 25.891 11.33 11.33 11.39 11.28 11.53 6,376,901 11.413 1.38%
2007-03-20 0 25.35 25.30 25.35 25.30 25.95 2,610,655 67,051,453 25.684 11.17 11.15 11.17 11.15 11.44 5,922,389 11.322 1.00%
2007-03-19 0 25.10 25.05 25.10 24.95 25.30 2,837,950 71,387,905 25.155 11.06 11.04 11.06 11.00 11.15 6,438,018 11.088 0.20%
2007-03-16 0 25.05 25.05 25.10 24.45 25.25 4,079,428 101,761,183 24.945 11.04 11.04 11.06 10.78 11.13 9,254,367 10.996 0.40%
2007-03-15 0 24.95 24.90 25.00 24.70 25.70 3,228,796 80,649,717 24.978 11.00 10.98 11.02 10.89 11.33 7,324,670 11.011 -1.19%
2007-03-14 0 25.25 25.25 25.30 25.10 25.70 2,006,321 50,984,705 25.412 11.13 11.13 11.15 11.06 11.33 4,551,430 11.202 -3.07%
2007-03-13 0 26.05 26.10 26.15 25.50 26.10 2,157,462 55,519,014 25.733 11.48 11.51 11.53 11.24 11.51 4,894,300 11.344 1.36%
2007-03-12 0 25.70 25.65 25.70 25.50 25.85 4,005,000 102,760,700 25.658 11.33 11.31 11.33 11.24 11.39 9,085,524 11.310 0.19%
2007-03-09 0 25.65 25.60 25.65 24.90 25.75 10,358,046 263,137,575 25.404 11.31 11.28 11.31 10.98 11.35 23,497,697 11.198 1.18%
2007-03-08 0 25.35 25.40 25.50 25.30 25.90 3,972,000 101,626,350 25.586 11.17 11.20 11.24 11.15 11.42 9,010,662 11.278 -0.78%
2007-03-07 0 25.55 25.50 25.60 25.10 26.20 4,394,815 112,955,399 25.702 11.26 11.24 11.28 11.06 11.55 9,969,837 11.330 0.00%
2007-03-06 0 25.55 25.55 25.60 25.20 26.80 5,321,956 137,438,006 25.825 11.26 11.26 11.28 11.11 11.81 12,073,098 11.384 -3.22%
2007-03-05 0 26.40 26.35 26.40 26.15 27.10 2,216,251 59,226,100 26.724 11.64 11.62 11.64 11.53 11.95 5,027,666 11.780 -1.31%
2007-03-02 0 26.75 26.75 26.90 26.50 27.30 2,280,346 61,572,661 27.001 11.79 11.79 11.86 11.68 12.03 5,173,068 11.903 -0.56%
2007-03-01 0 26.90 26.90 27.00 26.85 27.65 2,663,348 72,252,253 27.128 11.86 11.86 11.90 11.84 12.19 6,041,926 11.958 -1.82%
2007-02-28 0 27.40 27.40 27.55 27.35 28.20 1,536,047 42,602,904 27.735 12.08 12.08 12.14 12.06 12.43 3,484,592 12.226 -3.01%
2007-02-27 0 28.25 28.05 28.20 28.00 29.75 2,344,219 66,544,741 28.387 12.45 12.36 12.43 12.34 13.11 5,317,967 12.513 -3.42%
2007-02-26 0 29.25 29.20 29.25 28.90 29.40 715,101 20,897,024 29.222 12.89 12.87 12.89 12.74 12.96 1,622,239 12.882 0.34%
2007-02-23 0 29.15 28.90 29.15 28.70 29.50 782,951 22,721,864 29.021 12.85 12.74 12.85 12.65 13.00 1,776,160 12.793 -0.34%
2007-02-22 0 29.25 29.10 29.25 29.05 29.90 669,808 19,753,823 29.492 12.89 12.83 12.89 12.81 13.18 1,519,490 13.000 0.17%
2007-02-21 0 29.20 29.15 29.20 28.75 29.50 583,562 16,957,367 29.058 12.87 12.85 12.87 12.67 13.00 1,323,837 12.809 -0.17%
2007-02-16 0 29.25 29.10 29.25 28.80 29.45 1,226,763 35,671,045 29.077 12.89 12.83 12.89 12.70 12.98 2,782,967 12.818 0.69%
2007-02-15 0 29.05 29.00 29.05 28.90 29.50 1,625,136 47,449,123 29.197 12.81 12.78 12.81 12.74 13.00 3,686,695 12.870 0.35%
2007-02-14 0 28.95 28.65 28.90 28.25 29.20 658,554 18,998,251 28.848 12.76 12.63 12.74 12.45 12.87 1,493,960 12.717 3.21%
2007-02-13 0 28.05 27.85 27.90 27.90 29.35 1,028,459 29,362,701 28.550 12.36 12.28 12.30 12.30 12.94 2,333,106 12.585 -2.43%
2007-02-12 0 28.75 28.80 29.00 28.75 29.60 1,712,764 50,178,127 29.297 12.67 12.70 12.78 12.67 13.05 3,885,483 12.914 -0.86%
2007-02-09 0 29.00 28.90 28.95 28.75 29.40 604,402 17,584,309 29.094 12.78 12.74 12.76 12.67 12.96 1,371,113 12.825 -1.36%
2007-02-08 0 29.40 29.25 29.40 28.35 29.50 2,849,000 82,355,170 28.907 12.96 12.89 12.96 12.50 13.00 6,463,086 12.742 -0.17%
2007-02-07 0 29.45 29.40 29.45 29.30 30.20 1,149,782 34,027,084 29.594 12.98 12.96 12.98 12.92 13.31 2,608,333 13.046 -2.16%
2007-02-06 0 30.10 29.85 30.10 28.75 30.25 2,246,995 66,979,757 29.809 13.27 13.16 13.27 12.67 13.33 5,097,410 13.140 4.51%
2007-02-05 0 28.80 28.80 28.95 28.55 30.00 1,111,421 32,294,086 29.057 12.70 12.70 12.76 12.59 13.22 2,521,309 12.808 -2.70%
2007-02-02 0 29.60 29.60 29.75 29.30 31.00 1,588,221 47,714,216 30.043 13.05 13.05 13.11 12.92 13.67 3,602,951 13.243 -1.00%
2007-02-01 0 29.90 29.80 30.00 28.50 30.35 4,108,156 122,212,713 29.749 13.18 13.14 13.22 12.56 13.38 9,319,538 13.114 5.84%
2007-01-31 0 28.25 28.20 28.25 28.00 29.00 1,955,000 55,635,850 28.458 12.45 12.43 12.45 12.34 12.78 4,435,006 12.545 -3.09%
2007-01-30 0 29.15 29.15 29.35 28.95 29.60 1,292,381 37,773,600 29.228 12.85 12.85 12.94 12.76 13.05 2,931,825 12.884 0.87%
2007-01-29 0 28.90 28.95 29.00 28.85 29.50 2,281,531 66,652,191 29.214 12.74 12.76 12.78 12.72 13.00 5,175,756 12.878 0.52%
2007-01-26 0 28.75 28.70 28.85 28.05 28.90 2,765,699 79,461,396 28.731 12.67 12.65 12.72 12.36 12.74 6,274,114 12.665 0.52%
2007-01-25 0 28.60 28.55 28.65 28.35 28.85 3,964,200 113,128,060 28.537 12.61 12.59 12.63 12.50 12.72 8,992,967 12.580 1.24%
2007-01-24 0 28.25 28.25 28.50 27.70 28.65 3,376,103 95,753,265 28.362 12.45 12.45 12.56 12.21 12.63 7,658,843 12.502 -0.35%
2007-01-23 0 28.35 28.30 28.35 27.80 28.45 2,553,022 71,522,826 28.015 12.50 12.47 12.50 12.25 12.54 5,791,646 12.349 1.98%
2007-01-22 0 27.80 27.60 27.80 27.30 27.95 2,875,017 79,304,812 27.584 12.25 12.17 12.25 12.03 12.32 6,522,106 12.159 1.83%
2007-01-19 0 27.30 27.05 27.30 26.70 27.75 2,077,359 56,367,028 27.134 12.03 11.92 12.03 11.77 12.23 4,712,583 11.961 0.37%
2007-01-18 0 27.20 27.10 27.25 26.05 27.25 2,379,484 63,896,907 26.853 11.99 11.95 12.01 11.48 12.01 5,397,967 11.837 3.03%
2007-01-17 0 26.40 26.35 26.65 25.80 27.00 2,877,663 76,771,236 26.678 11.64 11.62 11.75 11.37 11.90 6,528,109 11.760 -0.38%
2007-01-16 0 26.50 26.50 26.70 25.65 26.70 940,114 24,868,729 26.453 11.68 11.68 11.77 11.31 11.77 2,132,691 11.661 -0.56%
2007-01-15 0 26.65 26.60 26.70 26.00 26.80 1,266,116 33,512,730 26.469 11.75 11.73 11.77 11.46 11.81 2,872,242 11.668 0.95%
2007-01-12 0 26.40 26.25 26.40 25.85 26.40 1,270,249 33,253,866 26.179 11.64 11.57 11.64 11.39 11.64 2,881,617 11.540 1.93%
2007-01-11 0 25.90 25.95 26.00 25.35 27.00 1,128,557 29,458,476 26.103 11.42 11.44 11.46 11.17 11.90 2,560,183 11.506 -2.81%
2007-01-10 0 26.65 26.65 26.85 26.30 27.00 2,763,859 73,994,965 26.772 11.75 11.75 11.84 11.59 11.90 6,269,939 11.802 -0.19%
2007-01-09 0 26.70 26.70 26.80 26.40 27.00 3,489,683 93,158,026 26.695 11.77 11.77 11.81 11.64 11.90 7,916,504 11.768 1.71%
2007-01-08 0 26.25 26.20 26.30 25.60 26.25 5,405,251 140,419,536 25.978 11.57 11.55 11.59 11.28 11.57 12,262,057 11.452 2.54%
2007-01-05 0 25.60 25.60 25.65 24.50 25.60 6,323,091 160,182,983 25.333 11.28 11.28 11.31 10.80 11.28 14,344,218 11.167 3.43%
2007-01-04 0 24.75 24.75 24.90 24.40 25.25 3,721,994 92,086,561 24.741 10.91 10.91 10.98 10.76 11.13 8,443,512 10.906 -1.20%
2007-01-03 0 25.05 25.20 25.30 23.90 25.90 16,226,685 407,720,852 25.127 11.04 11.11 11.15 10.54 11.42 36,810,970 11.076 5.03%
2007-01-02 0 23.85 23.70 24.00 23.70 24.45 4,221,200 100,931,808 23.911 10.51 10.45 10.58 10.45 10.78 9,575,983 10.540 -1.24%
2006-12-29 0 24.15 24.10 24.15 23.85 24.80 1,928,337 46,516,888 24.123 10.65 10.62 10.65 10.51 10.93 4,374,520 10.634 -1.83%
2006-12-28 0 24.60 24.60 24.65 24.45 24.85 2,591,685 63,753,187 24.599 10.84 10.84 10.87 10.78 10.95 5,879,355 10.844 0.20%
2006-12-27 0 24.55 24.40 24.55 24.10 24.55 626,226 15,305,376 24.441 10.82 10.76 10.82 10.62 10.82 1,420,622 10.774 0.82%
2006-12-22 0 24.35 24.35 24.40 24.10 24.40 1,315,865 31,871,571 24.221 10.73 10.73 10.76 10.62 10.76 2,985,099 10.677 1.04%
2006-12-21 0 24.10 24.05 24.10 24.05 24.25 568,911 13,720,230 24.117 10.62 10.60 10.62 10.60 10.69 1,290,600 10.631 -0.21%
2006-12-20 0 24.15 24.10 24.15 24.05 24.30 1,231,173 29,730,922 24.148 10.65 10.62 10.65 10.60 10.71 2,792,972 10.645 0.42%
2006-12-19 0 24.05 23.95 24.05 23.85 24.30 749,092 18,003,988 24.034 10.60 10.56 10.60 10.51 10.71 1,699,349 10.595 -0.41%
2006-12-18 0 24.15 24.10 24.25 24.10 24.40 1,495,872 36,190,098 24.193 10.65 10.62 10.69 10.62 10.76 3,393,453 10.665 -1.02%
2006-12-15 0 24.40 24.30 24.40 24.20 24.95 3,099,677 75,630,029 24.399 10.76 10.71 10.76 10.67 11.00 7,031,758 10.755 -1.01%
2006-12-14 0 24.65 24.65 24.70 24.10 24.80 3,563,742 86,736,203 24.339 10.87 10.87 10.89 10.62 10.93 8,084,510 10.729 0.82%
2006-12-13 0 24.45 24.25 24.45 24.05 25.00 2,103,141 51,197,402 24.343 10.78 10.69 10.78 10.60 11.02 4,771,071 10.731 0.00%
2006-12-12 0 24.45 24.45 24.55 24.45 24.90 1,990,934 49,142,218 24.683 10.78 10.78 10.82 10.78 10.98 4,516,524 10.881 0.00%
2006-12-11 0 24.45 24.45 24.55 24.35 24.70 2,025,496 49,590,896 24.483 10.78 10.78 10.82 10.73 10.89 4,594,929 10.793 1.45%
2006-12-08 0 24.10 24.15 24.25 23.95 24.50 1,502,110 36,366,504 24.210 10.62 10.65 10.69 10.56 10.80 3,407,605 10.672 1.26%
2006-12-07 0 23.80 23.75 23.80 23.75 24.45 1,146,563 27,624,774 24.094 10.49 10.47 10.49 10.47 10.78 2,601,030 10.621 -0.83%
2006-12-06 0 24.00 24.00 24.10 24.00 24.50 2,429,969 58,993,050 24.277 10.58 10.58 10.62 10.58 10.80 5,512,495 10.702 0.63%
2006-12-05 0 23.85 23.90 23.95 23.65 24.00 1,047,625 24,990,229 23.854 10.51 10.54 10.56 10.43 10.58 2,376,585 10.515 0.85%
2006-12-04 0 23.65 23.60 23.70 23.50 23.85 1,416,965 33,566,093 23.689 10.43 10.40 10.45 10.36 10.51 3,214,449 10.442 0.00%
2006-12-01 0 23.65 23.60 23.70 23.35 23.85 2,002,518 47,226,836 23.584 10.43 10.40 10.45 10.29 10.51 4,542,803 10.396 -0.21%
2006-11-30 0 23.70 23.70 23.80 23.55 23.95 1,446,757 34,253,784 23.676 10.45 10.45 10.49 10.38 10.56 3,282,034 10.437 0.21%
2006-11-29 0 23.65 23.65 23.85 23.55 23.95 1,127,826 26,775,309 23.741 10.43 10.43 10.51 10.38 10.56 2,558,524 10.465 0.64%
2006-11-28 0 23.50 23.40 23.45 23.45 23.95 1,021,490 24,288,811 23.778 10.36 10.31 10.34 10.34 10.56 2,317,296 10.482 -1.88%
2006-11-27 0 23.95 23.85 23.95 23.55 24.00 1,030,000 24,534,650 23.820 10.56 10.51 10.56 10.38 10.58 2,336,602 10.500 -0.42%
2006-11-24 0 24.05 24.05 24.10 23.80 24.10 1,216,910 29,255,454 24.041 10.60 10.60 10.62 10.49 10.62 2,760,615 10.597 0.00%
2006-11-23 0 24.05 23.85 24.05 23.75 24.15 704,400 16,819,635 23.878 10.60 10.51 10.60 10.47 10.65 1,597,963 10.526 0.42%
2006-11-22 0 23.95 23.95 24.00 23.65 24.00 762,853 18,256,251 23.932 10.56 10.56 10.58 10.43 10.58 1,730,567 10.549 0.84%
2006-11-21 0 23.75 23.75 23.80 23.50 23.85 1,392,877 33,085,266 23.753 10.47 10.47 10.49 10.36 10.51 3,159,805 10.471 1.50%
2006-11-20 0 23.40 23.40 23.45 23.40 23.70 787,865 18,551,378 23.546 10.31 10.31 10.34 10.31 10.45 1,787,307 10.380 -0.85%
2006-11-17 0 23.60 23.55 23.60 23.35 23.65 651,715 15,339,853 23.538 10.40 10.38 10.40 10.29 10.43 1,478,445 10.376 0.43%
2006-11-16 0 23.50 23.50 23.70 23.45 23.75 728,781 17,226,275 23.637 10.36 10.36 10.45 10.34 10.47 1,653,273 10.419 -0.21%
2006-11-15 0 23.55 23.50 23.60 23.25 23.85 1,085,315 25,633,603 23.619 10.38 10.36 10.40 10.25 10.51 2,462,086 10.411 -0.21%
2006-11-14 0 23.60 23.55 23.60 23.30 23.65 904,928 21,287,951 23.524 10.40 10.38 10.40 10.27 10.43 2,052,870 10.370 1.07%
2006-11-13 0 23.35 23.35 23.40 23.10 23.45 716,108 16,638,472 23.235 10.29 10.29 10.31 10.18 10.34 1,624,523 10.242 0.43%
2006-11-10 0 23.25 23.25 23.40 23.20 23.50 1,101,267 25,754,025 23.386 10.25 10.25 10.31 10.23 10.36 2,498,274 10.309 -0.64%
2006-11-09 0 23.40 23.35 23.45 23.30 23.50 938,970 21,976,404 23.405 10.31 10.29 10.34 10.27 10.36 2,130,096 10.317 1.08%
2006-11-08 0 23.15 23.10 23.25 23.00 23.30 1,432,300 33,234,940 23.204 10.20 10.18 10.25 10.14 10.27 3,249,237 10.229 0.00%
2006-11-07 0 23.15 23.15 23.20 23.10 23.40 1,468,222 34,067,495 23.203 10.20 10.20 10.23 10.18 10.31 3,330,728 10.228 -0.86%
2006-11-06 0 23.35 23.25 23.30 23.05 23.55 2,534,932 59,007,599 23.278 10.29 10.25 10.27 10.16 10.38 5,750,608 10.261 0.43%
2006-11-03 0 23.25 23.25 23.30 23.15 23.60 966,098 22,577,203 23.369 10.25 10.25 10.27 10.20 10.40 2,191,637 10.302 -0.64%
2006-11-02 0 23.40 23.40 23.50 23.00 23.55 1,265,853 29,375,124 23.206 10.31 10.31 10.36 10.14 10.38 2,871,645 10.229 0.86%
2006-11-01 0 23.20 23.20 23.30 23.10 23.50 892,313 20,752,324 23.257 10.23 10.23 10.27 10.18 10.36 2,024,252 10.252 -0.43%
2006-10-31 0 23.30 23.30 23.40 23.10 23.55 721,938 16,841,509 23.328 10.27 10.27 10.31 10.18 10.38 1,637,749 10.283 -1.06%
2006-10-27 0 23.55 23.50 23.55 23.10 23.75 1,550,547 36,496,977 23.538 10.38 10.36 10.38 10.18 10.47 3,517,486 10.376 1.29%
2006-10-26 0 23.25 23.25 23.30 23.15 23.40 604,396 14,076,727 23.291 10.25 10.25 10.27 10.20 10.31 1,371,100 10.267 0.00%
2006-10-25 0 23.25 23.25 23.40 23.25 23.85 852,228 19,929,504 23.385 10.25 10.25 10.31 10.25 10.51 1,933,318 10.308 -1.27%
2006-10-24 0 23.55 23.40 23.60 23.45 24.00 1,698,171 40,311,425 23.738 10.38 10.31 10.40 10.34 10.58 3,852,378 10.464 -0.21%
2006-10-23 0 23.60 23.60 23.65 23.45 23.80 1,406,330 33,242,338 23.638 10.40 10.40 10.43 10.34 10.49 3,190,323 10.420 -0.21%
2006-10-20 0 23.65 23.50 23.70 23.15 23.65 2,015,811 47,200,359 23.415 10.43 10.36 10.45 10.20 10.43 4,572,959 10.322 2.16%
2006-10-19 0 23.15 23.05 23.10 23.05 23.50 2,789,926 65,116,133 23.340 10.20 10.16 10.18 10.16 10.36 6,329,074 10.288 0.00%
2006-10-18 0 23.15 23.15 23.20 22.70 23.30 2,122,866 48,799,585 22.988 10.20 10.20 10.23 10.01 10.27 4,815,818 10.133 1.09%
2006-10-17 0 22.90 22.80 22.85 22.55 22.95 1,403,768 31,902,760 22.727 10.09 10.05 10.07 9.940 10.12 3,184,511 10.018 0.00%
2006-10-16 0 22.90 22.80 22.90 22.75 23.05 5,404,519 123,404,811 22.834 10.09 10.05 10.09 10.03 10.16 12,260,396 10.065 0.44%
2006-10-13 0 22.80 22.80 23.00 22.80 23.10 845,043 19,363,432 22.914 10.05 10.05 10.14 10.05 10.18 1,917,018 10.101 -0.22%
2006-10-12 0 22.85 22.80 22.85 22.70 22.90 1,144,967 26,066,318 22.766 10.07 10.05 10.07 10.01 10.09 2,597,410 10.036 0.44%
2006-10-11 0 22.75 22.70 22.75 22.70 23.15 1,459,286 33,247,955 22.784 10.03 10.01 10.03 10.01 10.20 3,310,456 10.043 -0.44%
2006-10-10 0 22.85 22.80 22.85 22.65 22.95 1,469,855 33,534,483 22.815 10.07 10.05 10.07 9.984 10.12 3,334,433 10.057 1.56%
2006-10-09 0 22.50 22.45 22.50 22.30 23.25 3,322,302 75,296,946 22.664 9.918 9.896 9.918 9.830 10.25 7,536,793 9.9906 -2.39%
2006-10-06 0 23.05 23.05 23.10 23.00 23.35 1,553,188 35,926,954 23.131 10.16 10.16 10.18 10.14 10.29 3,523,477 10.196 -0.22%
2006-10-05 0 23.10 23.10 23.20 23.10 23.35 1,060,449 24,647,724 23.243 10.18 10.18 10.23 10.18 10.29 2,405,677 10.246 0.00%
2006-10-04 0 23.10 23.05 23.10 22.90 23.70 3,319,380 76,706,927 23.109 10.18 10.16 10.18 10.09 10.45 7,530,164 10.187 -1.70%
2006-10-03 0 23.50 23.45 23.55 23.40 23.85 2,245,895 52,972,396 23.586 10.36 10.34 10.38 10.31 10.51 5,094,915 10.397 -1.47%
2006-09-29 0 23.85 23.70 23.85 23.50 24.10 1,441,330 34,129,658 23.679 10.51 10.45 10.51 10.36 10.62 3,269,722 10.438 -0.83%
2006-09-28 0 24.05 24.00 24.10 23.80 24.40 744,388 17,850,967 23.981 10.60 10.58 10.62 10.49 10.76 1,688,678 10.571 0.21%
2006-09-27 0 24.00 23.85 24.00 23.75 24.10 552,173 13,193,069 23.893 10.58 10.51 10.58 10.47 10.62 1,252,629 10.532 -0.21%
2006-09-26 0 24.05 23.90 24.05 23.55 24.30 675,921 16,196,880 23.963 10.60 10.54 10.60 10.38 10.71 1,533,357 10.563 -0.82%
2006-09-25 0 24.25 24.15 24.25 24.05 24.40 581,645 14,132,060 24.297 10.69 10.65 10.69 10.60 10.76 1,319,488 10.710 0.41%
2006-09-22 0 24.15 24.05 24.20 24.00 24.30 286,005 6,915,031 24.178 10.65 10.60 10.67 10.58 10.71 648,815 10.658 0.21%
2006-09-21 0 24.10 24.05 24.10 23.70 24.30 450,612 10,798,391 23.964 10.62 10.60 10.62 10.45 10.71 1,022,234 10.564 -0.41%
2006-09-20 0 24.20 24.15 24.20 23.80 24.20 980,118 23,531,058 24.008 10.67 10.65 10.67 10.49 10.67 2,223,442 10.583 1.68%
2006-09-19 0 23.80 23.80 24.00 23.80 24.20 235,383 5,647,473 23.993 10.49 10.49 10.58 10.49 10.67 533,977 10.576 -1.24%
2006-09-18 0 24.35 24.20 24.35 24.10 24.50 2,155,304 52,516,312 24.366 10.62 10.56 10.62 10.51 10.69 4,940,125 10.631 1.46%
2006-09-15 0 24.00 24.00 24.10 23.95 24.05 651,575 15,639,279 24.002 10.47 10.47 10.51 10.45 10.49 1,493,461 10.472 0.42%
2006-09-14 0 23.90 23.85 24.00 23.85 24.40 619,853 14,874,533 23.997 10.43 10.41 10.47 10.41 10.65 1,420,751 10.469 -0.83%
2006-09-13 0 24.10 23.95 24.10 23.90 24.20 381,009 9,180,564 24.095 10.51 10.45 10.51 10.43 10.56 873,302 10.512 0.42%
2006-09-12 0 24.00 24.05 24.10 23.60 24.10 734,098 17,545,323 23.901 10.47 10.49 10.51 10.30 10.51 1,682,610 10.427 1.91%
2006-09-11 0 23.55 23.55 23.60 23.40 24.15 1,269,647 30,019,355 23.644 10.27 10.27 10.30 10.21 10.54 2,910,130 10.315 -2.08%
2006-09-08 0 24.05 24.05 24.10 23.75 24.10 978,908 23,460,845 23.966 10.49 10.49 10.51 10.36 10.51 2,243,733 10.456 1.48%
2006-09-07 0 23.70 23.70 23.80 23.65 23.90 1,277,109 30,330,694 23.749 10.34 10.34 10.38 10.32 10.43 2,927,233 10.362 -0.63%
2006-09-06 0 23.85 23.75 23.85 23.65 24.30 2,403,360 57,477,257 23.915 10.41 10.36 10.41 10.32 10.60 5,508,688 10.434 -1.24%
2006-09-05 0 24.15 24.10 24.15 24.10 24.75 6,345,134 153,621,773 24.211 10.54 10.51 10.54 10.51 10.80 14,543,542 10.563 -2.62%
2006-09-04 0 24.80 24.80 24.90 24.75 25.30 1,015,000 25,287,600 24.914 10.82 10.82 10.86 10.80 11.04 2,326,459 10.870 0.00%
2006-09-01 0 24.80 24.80 24.85 24.60 25.00 701,651 17,446,965 24.866 10.82 10.82 10.84 10.73 10.91 1,608,239 10.848 0.61%
2006-08-31 0 24.65 24.55 24.70 24.45 25.35 851,736 21,061,311 24.728 10.75 10.71 10.78 10.67 11.06 1,952,245 10.788 -0.40%
2006-08-30 0 24.75 24.75 24.80 24.00 24.80 1,112,998 27,202,901 24.441 10.80 10.80 10.82 10.47 10.82 2,551,078 10.663 2.27%
2006-08-29 0 24.20 24.20 24.25 24.00 24.60 605,625 14,644,113 24.180 10.56 10.56 10.58 10.47 10.73 1,388,140 10.549 1.89%
2006-08-28 0 23.75 23.75 23.80 23.70 24.05 179,847 4,285,178 23.827 10.36 10.36 10.38 10.34 10.49 412,223 10.395 -1.04%
2006-08-25 0 24.00 23.90 24.00 23.60 24.35 462,917 11,175,178 24.141 10.47 10.43 10.47 10.30 10.62 1,061,042 10.532 1.05%
2006-08-24 0 23.75 23.75 23.85 23.50 23.95 398,673 9,489,818 23.804 10.36 10.36 10.41 10.25 10.45 913,790 10.385 -1.04%
2006-08-23 0 24.00 23.95 24.00 23.65 24.10 905,334 21,580,299 23.837 10.47 10.45 10.47 10.32 10.51 2,075,096 10.400 0.00%
2006-08-22 0 24.00 23.90 23.95 23.85 24.20 708,368 16,956,956 23.938 10.47 10.43 10.45 10.41 10.56 1,623,635 10.444 0.42%
2006-08-21 0 23.90 23.80 23.85 23.85 24.80 1,664,908 40,177,613 24.132 10.43 10.38 10.41 10.41 10.82 3,816,099 10.528 -3.24%
2006-08-18 0 24.70 24.65 24.70 24.45 24.75 525,658 12,950,750 24.637 10.78 10.75 10.78 10.67 10.80 1,204,849 10.749 0.82%
2006-08-17 0 24.50 24.50 24.60 24.25 24.85 496,681 12,178,423 24.520 10.69 10.69 10.73 10.58 10.84 1,138,432 10.698 -1.41%
2006-08-16 0 24.85 24.80 24.85 24.35 24.85 516,107 12,721,472 24.649 10.84 10.82 10.84 10.62 10.84 1,182,957 10.754 2.05%
2006-08-15 0 24.35 24.30 24.35 24.20 24.50 158,839 3,866,822 24.344 10.62 10.60 10.62 10.56 10.69 364,071 10.621 0.00%
2006-08-14 0 24.35 24.15 24.50 24.00 24.50 903,360 21,880,770 24.222 10.62 10.54 10.69 10.47 10.69 2,070,572 10.568 0.62%
2006-08-11 0 24.20 24.20 24.40 24.10 24.65 745,638 18,154,400 24.347 10.56 10.56 10.65 10.51 10.75 1,709,060 10.622 0.41%
2006-08-10 0 24.10 24.10 24.20 24.05 24.90 1,235,195 30,004,316 24.291 10.51 10.51 10.56 10.49 10.86 2,831,163 10.598 -2.63%
2006-08-09 0 24.75 24.70 24.75 24.20 25.40 2,991,544 74,504,488 24.905 10.80 10.78 10.80 10.56 11.08 6,856,852 10.866 0.61%
2006-08-08 0 24.60 24.55 24.65 24.20 24.65 1,142,352 28,015,934 24.525 10.73 10.71 10.75 10.56 10.75 2,618,360 10.700 1.86%
2006-08-07 0 24.15 24.10 24.20 23.65 24.45 652,194 15,637,643 23.977 10.54 10.51 10.56 10.32 10.67 1,494,879 10.461 0.42%
2006-08-04 0 24.05 24.05 24.10 23.90 24.80 1,019,439 25,037,778 24.560 10.49 10.49 10.51 10.43 10.82 2,336,634 10.715 -2.43%
2006-08-03 0 24.65 24.50 24.70 24.30 24.70 452,551 11,122,017 24.576 10.75 10.69 10.78 10.60 10.78 1,037,282 10.722 0.61%
2006-08-02 0 24.50 24.45 24.50 23.95 24.55 1,960,285 47,527,426 24.245 10.69 10.67 10.69 10.45 10.71 4,493,126 10.578 2.30%
2006-08-01 0 23.95 23.95 24.05 23.75 24.20 505,513 12,135,388 24.006 10.45 10.45 10.49 10.36 10.56 1,158,675 10.474 -0.83%
2006-07-31 0 24.15 24.15 24.20 23.75 24.60 890,140 21,441,060 24.087 10.54 10.54 10.56 10.36 10.73 2,040,270 10.509 -0.41%
2006-07-28 0 24.25 24.10 24.15 24.10 24.65 1,248,132 30,579,321 24.500 10.58 10.51 10.54 10.51 10.75 2,860,816 10.689 -0.82%
2006-07-27 0 24.45 24.45 24.50 24.05 24.50 1,866,600 45,409,875 24.328 10.67 10.67 10.69 10.49 10.69 4,278,393 10.614 1.66%
2006-07-26 0 24.05 24.10 24.15 23.90 24.10 568,433 13,636,908 23.990 10.49 10.51 10.54 10.43 10.51 1,302,893 10.467 0.42%
2006-07-25 0 23.95 23.90 23.95 23.75 24.00 1,252,336 29,950,130 23.915 10.45 10.43 10.45 10.36 10.47 2,870,452 10.434 1.05%
2006-07-24 0 23.70 23.70 23.75 23.40 23.85 790,917 18,731,514 23.683 10.34 10.34 10.36 10.21 10.41 1,812,843 10.333 -0.42%
2006-07-21 0 23.80 23.65 23.80 23.50 23.80 298,419 7,055,088 23.642 10.38 10.32 10.38 10.25 10.38 684,000 10.314 0.63%
2006-07-20 0 23.65 23.60 23.65 23.60 24.00 919,477 21,793,398 23.702 10.32 10.30 10.32 10.30 10.47 2,107,513 10.341 1.28%
2006-07-19 0 23.35 23.35 23.45 23.10 23.45 475,456 11,098,070 23.342 10.19 10.19 10.23 10.08 10.23 1,089,782 10.184 0.21%
2006-07-18 0 23.30 23.10 23.30 23.00 23.30 539,187 12,468,348 23.124 10.17 10.08 10.17 10.03 10.17 1,235,859 10.089 0.87%
2006-07-17 0 23.10 23.00 23.10 22.80 23.25 360,203 8,306,439 23.060 10.08 10.03 10.08 9.947 10.14 825,613 10.061 0.65%
2006-07-14 0 22.95 22.90 22.95 22.85 23.70 790,353 18,210,296 23.041 10.01 9.991 10.01 9.969 10.34 1,811,551 10.052 -2.13%
2006-07-13 0 23.45 23.40 23.45 23.05 23.80 618,155 14,429,462 23.343 10.23 10.21 10.23 10.06 10.38 1,416,859 10.184 0.21%
2006-07-12 0 23.40 23.30 23.55 23.30 24.00 614,863 14,548,001 23.661 10.21 10.17 10.27 10.17 10.47 1,409,314 10.323 0.00%
2006-07-11 0 23.40 23.35 23.40 23.35 23.90 552,452 12,966,310 23.470 10.21 10.19 10.21 10.19 10.43 1,266,263 10.240 -1.27%
2006-07-10 0 23.70 23.75 23.80 23.30 23.80 811,983 19,203,051 23.650 10.34 10.36 10.38 10.17 10.38 1,861,128 10.318 1.28%
2006-07-07 0 23.40 23.40 23.50 23.40 23.95 436,819 10,285,590 23.547 10.21 10.21 10.25 10.21 10.45 1,001,223 10.273 -0.85%
2006-07-06 0 23.60 23.50 23.60 23.20 23.65 1,418,923 33,333,614 23.492 10.30 10.25 10.30 10.12 10.32 3,252,282 10.249 1.94%
2006-07-05 0 23.15 23.10 23.15 23.00 23.40 565,988 13,123,070 23.186 10.10 10.08 10.10 10.03 10.21 1,297,289 10.116 0.65%
2006-07-04 0 23.00 22.95 23.05 22.65 23.05 1,465,125 33,594,931 22.930 10.03 10.01 10.06 9.882 10.06 3,358,181 10.004 1.77%
2006-07-03 0 22.60 22.60 22.65 22.45 22.65 1,273,105 28,754,814 22.586 9.860 9.860 9.882 9.795 9.882 2,918,056 9.8541 0.67%
2006-06-30 0 22.45 22.45 22.50 22.40 22.80 2,033,579 46,022,643 22.631 9.795 9.795 9.816 9.773 9.947 4,661,122 9.8737 0.22%
2006-06-29 0 22.40 22.35 22.45 22.35 23.00 810,509 18,449,756 22.763 9.773 9.751 9.795 9.751 10.03 1,857,750 9.9312 -1.10%
2006-06-28 0 22.65 22.85 22.90 22.15 22.85 1,230,071 27,503,776 22.360 9.882 9.969 9.991 9.664 9.969 2,819,419 9.7551 1.34%
2006-06-27 0 22.35 22.35 22.40 22.35 23.00 873,895 19,781,103 22.636 9.751 9.751 9.773 9.751 10.03 2,003,035 9.8756 -1.97%
2006-06-26 0 22.80 22.75 22.80 22.45 22.85 427,348 9,687,884 22.670 9.947 9.925 9.947 9.795 9.969 979,515 9.8905 0.66%
2006-06-23 0 22.65 22.55 22.75 22.30 22.80 508,768 11,454,518 22.514 9.882 9.838 9.925 9.729 9.947 1,166,136 9.8226 0.44%
2006-06-22 0 22.55 22.50 22.55 22.40 22.80 1,248,253 28,114,818 22.523 9.838 9.816 9.838 9.773 9.947 2,861,093 9.8266 1.12%
2006-06-21 0 22.30 22.25 22.40 22.10 22.50 999,245 22,200,664 22.217 9.729 9.707 9.773 9.642 9.816 2,290,347 9.6931 0.22%
2006-06-20 0 22.25 22.20 22.25 22.20 22.80 1,090,217 24,277,811 22.269 9.707 9.686 9.707 9.686 9.947 2,498,862 9.7155 -1.55%
2006-06-19 0 22.60 22.55 22.65 22.55 22.95 372,715 8,436,309 22.635 9.860 9.838 9.882 9.838 10.01 854,292 9.8752 -0.88%
2006-06-16 0 22.80 22.70 22.80 22.40 22.80 914,585 20,726,459 22.662 9.947 9.904 9.947 9.773 9.947 2,096,300 9.8872 1.79%
2006-06-15 0 22.40 22.30 22.40 21.95 22.40 821,264 18,176,326 22.132 9.773 9.729 9.773 9.576 9.773 1,882,401 9.6559 1.36%
2006-06-14 0 22.10 22.05 22.15 22.05 22.80 929,356 20,793,143 22.374 9.642 9.620 9.664 9.620 9.947 2,130,156 9.7613 0.45%
2006-06-13 0 22.00 21.95 22.00 21.95 22.20 1,357,788 29,953,523 22.061 9.598 9.576 9.598 9.576 9.686 3,112,156 9.6247 -2.22%
2006-06-12 0 22.50 22.70 22.75 22.45 22.80 617,102 13,893,503 22.514 9.816 9.904 9.925 9.795 9.947 1,414,446 9.8226 -1.32%
2006-06-09 0 22.80 22.60 22.85 22.40 22.85 858,919 19,341,599 22.519 9.947 9.860 9.969 9.773 9.969 1,968,709 9.8245 2.01%
2006-06-08 0 22.35 22.30 22.35 22.30 23.00 2,849,798 64,252,265 22.546 9.751 9.729 9.751 9.729 10.03 6,531,959 9.8366 -2.83%
2006-06-07 0 23.00 23.10 23.15 22.70 23.35 1,784,846 40,862,152 22.894 10.03 10.08 10.10 9.904 10.19 4,091,006 9.9883 -1.08%
2006-06-06 0 23.25 23.05 23.25 22.70 23.25 946,558 21,721,222 22.948 10.14 10.06 10.14 9.904 10.14 2,169,585 10.012 1.75%
2006-06-05 0 22.85 22.85 22.90 22.75 23.10 466,277 10,687,162 22.920 9.969 9.969 9.991 9.925 10.08 1,068,743 9.9997 0.44%
2006-06-02 0 22.75 22.70 22.75 22.65 23.35 1,086,757 25,042,460 23.043 9.925 9.904 9.925 9.882 10.19 2,490,932 10.053 0.00%
2006-06-01 0 22.75 22.85 22.90 22.50 23.30 1,543,077 35,102,129 22.748 9.925 9.969 9.991 9.816 10.17 3,536,853 9.9247 -0.87%
2006-05-30 0 22.95 22.95 23.05 22.90 23.50 860,463 20,030,891 23.279 10.01 10.01 10.06 9.991 10.25 1,972,248 10.156 -1.71%
2006-05-29 0 23.35 23.35 23.45 23.25 23.45 629,000 14,692,250 23.358 10.19 10.19 10.23 10.14 10.23 1,441,717 10.191 0.65%
2006-05-26 0 23.20 23.10 23.20 22.85 23.65 1,945,291 44,941,893 23.103 10.12 10.08 10.12 9.969 10.32 4,458,759 10.079 -1.28%
2006-05-25 0 23.50 23.45 23.50 23.25 23.55 840,174 19,694,956 23.442 10.25 10.23 10.25 10.14 10.27 1,925,744 10.227 -0.42%
2006-05-24 0 23.60 23.55 23.60 22.80 23.60 1,727,179 40,184,694 23.266 10.30 10.27 10.30 9.947 10.30 3,958,829 10.151 1.94%
2006-05-23 0 23.15 23.15 23.20 22.90 23.35 1,421,179 32,760,264 23.051 10.10 10.10 10.12 9.991 10.19 3,257,453 10.057 1.09%
2006-05-22 0 22.90 22.80 22.90 22.80 23.70 2,201,207 50,936,440 23.140 9.991 9.947 9.991 9.947 10.34 5,045,338 10.096 -2.76%
2006-05-19 0 23.55 23.50 23.55 23.15 23.80 1,634,642 38,301,230 23.431 10.27 10.25 10.27 10.10 10.38 3,746,727 10.223 -0.63%
2006-05-18 0 23.70 23.45 23.70 23.30 23.70 2,414,684 56,511,930 23.403 10.34 10.23 10.34 10.17 10.34 5,534,644 10.211 -0.42%
2006-05-17 0 23.80 23.80 23.85 23.70 24.20 3,365,533 80,513,049 23.923 10.38 10.38 10.41 10.34 10.56 7,714,064 10.437 -1.24%
2006-05-16 0 24.10 24.00 24.10 23.50 24.30 2,092,300 50,019,865 23.907 10.51 10.47 10.51 10.25 10.60 4,795,715 10.430 0.21%
2006-05-15 0 24.05 24.05 24.15 24.00 24.80 1,168,966 28,308,784 24.217 10.49 10.49 10.54 10.47 10.82 2,679,361 10.565 -2.83%
2006-05-12 0 24.75 24.50 24.75 24.30 24.85 1,471,845 36,055,764 24.497 10.80 10.69 10.80 10.60 10.84 3,373,583 10.688 0.00%
2006-05-11 0 24.75 24.70 24.80 24.60 25.15 1,175,196 29,148,986 24.804 10.80 10.78 10.82 10.73 10.97 2,693,641 10.821 -0.40%
2006-05-10 0 24.85 24.80 24.85 24.65 25.05 939,819 23,353,465 24.849 10.84 10.82 10.84 10.75 10.93 2,154,138 10.841 -0.20%
2006-05-09 0 24.90 24.80 24.90 24.75 24.95 713,272 17,738,129 24.869 10.86 10.82 10.86 10.80 10.89 1,634,875 10.850 0.40%
2006-05-08 0 24.80 24.80 24.95 24.55 25.00 1,061,366 26,374,907 24.850 10.82 10.82 10.89 10.71 10.91 2,432,734 10.842 0.81%
2006-05-04 0 24.60 24.55 24.70 24.45 25.00 592,611 14,594,687 24.628 10.73 10.71 10.78 10.67 10.91 1,358,311 10.745 -1.20%
2006-05-03 0 24.90 24.85 25.00 24.85 25.25 564,633 14,081,317 24.939 10.86 10.84 10.91 10.84 11.02 1,294,183 10.880 -0.40%
2006-05-02 0 25.00 25.05 25.10 24.50 25.10 1,440,621 35,803,894 24.853 10.91 10.93 10.95 10.69 10.95 3,302,016 10.843 1.66%
2006-04-28 0 25.30 25.40 25.45 24.90 25.40 1,333,126 33,395,975 25.051 10.73 10.77 10.79 10.56 10.77 3,143,600 10.623 -0.98%
2006-04-27 0 25.55 25.35 25.55 25.20 25.65 1,594,821 40,703,721 25.522 10.84 10.75 10.84 10.69 10.88 3,760,694 10.823 1.39%
2006-04-26 0 25.20 25.20 25.30 25.00 25.50 289,449 7,327,737 25.316 10.69 10.69 10.73 10.60 10.81 682,540 10.736 1.41%
2006-04-25 0 24.85 24.85 25.00 24.85 25.10 1,204,077 30,074,517 24.977 10.54 10.54 10.60 10.54 10.64 2,839,294 10.592 -0.20%
2006-04-24 0 24.90 24.85 25.05 24.85 25.50 481,669 12,112,743 25.147 10.56 10.54 10.62 10.54 10.81 1,135,808 10.664 -2.16%
2006-04-21 0 25.45 25.30 25.50 25.15 25.70 453,270 11,527,208 25.431 10.79 10.73 10.81 10.67 10.90 1,068,841 10.785 -0.39%
2006-04-20 0 25.55 25.45 25.55 25.35 25.60 751,098 19,144,315 25.488 10.84 10.79 10.84 10.75 10.86 1,771,139 10.809 0.20%
2006-04-19 0 25.50 25.35 25.50 25.10 25.70 2,779,413 70,375,404 25.320 10.81 10.75 10.81 10.64 10.90 6,554,041 10.738 0.00%
2006-04-18 0 25.50 25.35 25.40 25.35 25.70 1,186,830 30,373,390 25.592 10.81 10.75 10.77 10.75 10.90 2,798,624 10.853 1.19%
2006-04-13 0 25.20 25.15 25.20 25.10 25.30 732,617 18,429,760 25.156 10.69 10.67 10.69 10.64 10.73 1,727,560 10.668 1.00%
2006-04-12 0 24.95 25.00 25.05 24.85 25.50 840,517 21,083,941 25.084 10.58 10.60 10.62 10.54 10.81 1,981,995 10.638 -0.80%
2006-04-11 0 25.15 25.15 25.25 25.00 25.50 1,257,572 31,666,543 25.181 10.67 10.67 10.71 10.60 10.81 2,965,438 10.679 0.00%
2006-04-10 0 25.15 25.10 25.15 24.70 25.15 1,925,065 48,136,035 25.005 10.67 10.64 10.67 10.47 10.67 4,539,431 10.604 2.24%
2006-04-07 0 24.60 24.60 24.85 24.60 25.00 3,181,269 79,285,078 24.922 10.43 10.43 10.54 10.43 10.60 7,501,644 10.569 -1.80%
2006-04-06 0 25.05 25.05 25.10 24.75 25.10 1,495,158 37,257,921 24.919 10.62 10.62 10.64 10.50 10.64 3,525,682 10.568 1.42%
2006-04-04 0 24.70 24.65 24.85 24.65 25.10 1,371,591 33,987,530 24.780 10.47 10.45 10.54 10.45 10.64 3,234,303 10.508 -1.20%
2006-04-03 0 25.00 24.95 25.00 24.65 25.10 2,769,580 69,001,334 24.914 10.60 10.58 10.60 10.45 10.64 6,530,854 10.565 1.42%
2006-03-31 0 24.65 24.60 24.65 24.50 24.70 2,063,298 50,731,204 24.587 10.45 10.43 10.45 10.39 10.47 4,865,394 10.427 0.61%
2006-03-30 0 24.50 24.45 24.50 24.45 24.75 1,614,000 39,647,500 24.565 10.39 10.37 10.39 10.37 10.50 3,805,919 10.417 0.41%
2006-03-29 0 24.40 24.40 24.45 24.00 24.45 1,999,560 48,720,714 24.366 10.35 10.35 10.37 10.18 10.37 4,715,095 10.333 -0.41%
2006-03-28 0 24.50 24.50 24.55 24.35 24.55 3,242,000 79,350,750 24.476 10.39 10.39 10.41 10.33 10.41 7,644,852 10.380 0.41%
2006-03-27 0 24.40 24.30 24.45 24.20 24.60 974,454 23,738,575 24.361 10.35 10.31 10.37 10.26 10.43 2,297,827 10.331 0.62%
2006-03-24 0 24.25 24.15 24.20 24.00 24.35 1,652,000 39,836,100 24.114 10.28 10.24 10.26 10.18 10.33 3,895,526 10.226 1.04%
2006-03-23 0 24.00 24.00 24.05 23.90 24.20 783,000 18,794,350 24.003 10.18 10.18 10.20 10.14 10.26 1,846,366 10.179 0.42%
2006-03-22 0 23.90 23.85 23.90 23.80 24.40 1,523,000 36,800,400 24.163 10.14 10.11 10.14 10.09 10.35 3,591,335 10.247 -1.85%
2006-03-21 0 24.35 24.30 24.35 24.20 24.45 531,000 12,873,800 24.244 10.33 10.31 10.33 10.26 10.37 1,252,133 10.281 0.00%
2006-03-20 0 24.35 24.25 24.35 24.00 24.60 671,000 16,370,700 24.397 10.33 10.28 10.33 10.18 10.43 1,582,263 10.346 0.62%
2006-03-17 0 24.20 24.15 24.20 24.00 24.50 2,166,349 52,489,206 24.229 10.26 10.24 10.26 10.18 10.39 5,108,395 10.275 0.00%
2006-03-16 0 24.20 24.10 24.15 24.00 24.25 1,196,375 28,866,913 24.129 10.26 10.22 10.24 10.18 10.28 2,821,132 10.232 1.04%
2006-03-15 0 23.95 24.00 24.05 23.85 24.10 864,949 20,731,471 23.968 10.16 10.18 10.20 10.11 10.22 2,039,607 10.164 0.00%
2006-03-14 0 23.95 23.80 23.85 23.65 24.40 1,161,000 27,675,150 23.837 10.16 10.09 10.11 10.03 10.35 2,737,715 10.109 -1.24%
2006-03-13 0 24.25 24.20 24.25 24.00 24.50 470,413 11,425,127 24.287 10.28 10.26 10.28 10.18 10.39 1,109,265 10.300 0.21%
2006-03-10 0 24.20 24.15 24.20 23.90 24.25 1,097,000 26,433,150 24.096 10.26 10.24 10.26 10.14 10.28 2,586,799 10.218 0.21%
2006-03-09 0 24.15 23.95 24.40 23.90 24.55 1,429,164 34,530,294 24.161 10.24 10.16 10.35 10.14 10.41 3,370,064 10.246 1.05%
2006-03-08 0 23.90 23.90 23.95 23.55 24.15 1,702,041 40,754,138 23.944 10.14 10.14 10.16 9.987 10.24 4,013,526 10.154 -0.42%
2006-03-07 0 24.00 24.00 24.05 23.35 24.75 3,579,000 85,776,200 23.967 10.18 10.18 10.20 9.902 10.50 8,439,520 10.164 -3.23%
2006-03-06 0 24.80 24.55 24.80 24.50 24.80 1,066,081 26,265,772 24.638 10.52 10.41 10.52 10.39 10.52 2,513,890 10.448 1.02%
2006-03-03 0 24.55 24.55 24.60 24.40 24.70 2,377,000 58,418,150 24.576 10.41 10.41 10.43 10.35 10.47 5,605,124 10.422 1.03%
2006-03-02 0 24.30 24.30 24.35 24.30 24.65 903,000 22,131,250 24.509 10.31 10.31 10.33 10.31 10.45 2,129,334 10.394 0.21%
2006-03-01 0 24.25 24.20 24.25 24.05 24.50 860,000 20,898,085 24.300 10.28 10.26 10.28 10.20 10.39 2,027,937 10.305 -0.82%
2006-02-28 0 24.45 24.35 24.40 23.90 24.55 2,214,422 53,634,058 24.220 10.37 10.33 10.35 10.14 10.41 5,221,754 10.271 1.88%
2006-02-27 0 24.00 24.00 24.05 23.55 24.10 1,313,500 31,408,400 23.912 10.18 10.18 10.20 9.987 10.22 3,097,320 10.141 1.69%
2006-02-24 0 23.60 23.50 23.55 23.55 24.00 534,310 12,695,842 23.761 10.01 9.966 9.987 9.987 10.18 1,259,939 10.077 -1.46%
2006-02-23 0 23.95 23.90 23.95 23.25 24.10 2,405,726 57,270,084 23.806 10.16 10.14 10.16 9.860 10.22 5,672,862 10.095 2.35%
2006-02-22 0 23.40 23.25 23.45 23.00 23.40 548,000 12,730,767 23.231 9.923 9.860 9.945 9.754 9.923 1,292,220 9.8519 0.65%
2006-02-21 0 23.25 23.15 23.25 23.05 23.25 928,022 21,427,258 23.089 9.860 9.817 9.860 9.775 9.860 2,188,338 9.7916 0.22%
2006-02-20 0 23.20 23.15 23.20 23.15 23.40 1,087,000 25,280,035 23.257 9.839 9.817 9.839 9.817 9.923 2,563,218 9.8626 0.43%
2006-02-17 0 23.10 23.00 23.15 22.80 23.45 1,688,751 38,776,648 22.962 9.796 9.754 9.817 9.669 9.945 3,982,187 9.7375 -0.43%
2006-02-16 0 23.20 23.15 23.20 23.10 23.35 169,500 3,933,519 23.207 9.839 9.817 9.839 9.796 9.902 399,692 9.8414 -0.22%
2006-02-15 0 23.25 23.25 23.30 23.05 23.30 536,589 12,436,897 23.178 9.860 9.860 9.881 9.775 9.881 1,265,313 9.8291 -0.43%
2006-02-14 0 23.35 23.30 23.35 23.10 23.40 431,000 10,013,050 23.232 9.902 9.881 9.902 9.796 9.923 1,016,327 9.8522 0.65%
2006-02-13 0 23.20 23.10 23.20 23.05 23.20 821,144 18,989,213 23.125 9.839 9.796 9.839 9.775 9.839 1,936,312 9.8069 0.00%
2006-02-10 0 23.20 23.20 23.25 23.10 23.25 835,793 19,349,948 23.152 9.839 9.839 9.860 9.796 9.860 1,970,855 9.8180 -0.22%
2006-02-09 0 23.25 23.20 23.25 23.15 23.50 330,209 7,674,620 23.242 9.860 9.839 9.860 9.817 9.966 778,655 9.8563 -0.64%
2006-02-08 0 23.40 23.25 23.40 23.00 23.45 1,327,000 30,806,250 23.215 9.923 9.860 9.923 9.754 9.945 3,129,154 9.8449 -0.85%
2006-02-07 0 23.60 23.50 23.60 23.35 23.70 1,565,000 36,728,900 23.469 10.01 9.966 10.01 9.902 10.05 3,690,374 9.9526 -0.42%
2006-02-06 0 23.70 23.65 23.70 23.30 23.70 1,209,000 28,415,000 23.503 10.05 10.03 10.05 9.881 10.05 2,850,902 9.9670 -0.42%
2006-02-03 0 23.80 23.85 23.90 23.05 24.00 3,656,000 86,024,650 23.530 10.09 10.11 10.14 9.775 10.18 8,621,091 9.9784 -0.63%
2006-02-02 0 23.95 23.95 24.00 23.80 23.95 582,549 13,904,671 23.869 10.16 10.16 10.18 10.09 10.16 1,373,689 10.122 0.00%
2006-02-01 0 23.95 23.75 23.95 23.50 24.25 1,334,000 31,939,250 23.942 10.16 10.07 10.16 9.966 10.28 3,145,661 10.153 -0.62%
2006-01-27 0 24.10 24.05 24.10 23.75 24.25 2,091,000 50,365,200 24.087 10.22 10.20 10.22 10.07 10.28 4,930,717 10.215 1.90%
2006-01-26 0 23.65 23.65 23.75 23.60 23.95 901,000 21,389,287 23.739 10.03 10.03 10.07 10.01 10.16 2,124,618 10.067 -0.63%
2006-01-25 0 23.80 23.75 23.80 23.70 23.80 470,000 11,164,000 23.753 10.09 10.07 10.09 10.05 10.09 1,108,291 10.073 0.21%
2006-01-24 0 23.75 23.65 23.75 23.60 23.85 915,000 21,683,964 23.698 10.07 10.03 10.07 10.01 10.11 2,157,631 10.050 1.06%
2006-01-23 0 23.50 23.45 23.55 23.25 23.65 1,219,899 28,648,876 23.485 9.966 9.945 9.987 9.860 10.03 2,876,603 9.9593 -1.26%
2006-01-20 0 23.80 23.65 23.85 23.60 23.95 858,000 20,366,728 23.737 10.09 10.03 10.11 10.01 10.16 2,023,221 10.066 0.00%
2006-01-19 0 23.80 23.80 23.85 23.25 23.90 1,469,000 34,654,012 23.590 10.09 10.09 10.11 9.860 10.14 3,464,000 10.004 2.15%
2006-01-18 0 23.30 23.25 23.30 23.20 23.40 700,538 16,310,551 23.283 9.881 9.860 9.881 9.839 9.923 1,651,915 9.8737 -0.21%
2006-01-17 0 23.35 23.35 23.40 23.30 23.65 1,379,978 32,432,085 23.502 9.902 9.902 9.923 9.881 10.03 3,254,080 9.9666 -0.85%
2006-01-16 0 23.55 23.55 23.60 23.50 23.65 714,000 16,832,250 23.575 9.987 9.987 10.01 9.966 10.03 1,683,659 9.9974 -0.42%
2006-01-13 0 23.65 23.60 23.65 23.50 23.80 1,018,911 24,092,891 23.646 10.03 10.01 10.03 9.966 10.09 2,402,660 10.028 0.64%
2006-01-12 0 23.50 23.45 23.60 23.40 23.90 2,455,352 57,695,712 23.498 9.966 9.945 10.01 9.923 10.14 5,789,883 9.9649 0.21%
2006-01-11 0 23.45 23.40 23.45 23.40 23.90 1,361,525 32,186,193 23.640 9.945 9.923 9.945 9.923 10.14 3,210,567 10.025 -0.21%
2006-01-10 0 23.50 23.50 23.55 23.25 23.65 1,169,000 27,430,250 23.465 9.966 9.966 9.987 9.860 10.03 2,756,580 9.9508 0.00%
2006-01-09 0 23.50 23.45 23.50 23.35 23.65 1,597,000 37,488,590 23.474 9.966 9.945 9.966 9.902 10.03 3,765,832 9.9549 1.29%
2006-01-06 0 23.20 23.20 23.25 23.05 23.35 1,943,000 45,039,550 23.180 9.839 9.839 9.860 9.775 9.902 4,581,723 9.8303 0.22%
2006-01-05 0 23.15 23.10 23.15 23.00 24.15 4,575,000 106,999,750 23.388 9.817 9.796 9.817 9.754 10.24 10,788,154 9.9183 -2.11%
2006-01-04 0 23.65 23.75 23.80 23.45 24.30 3,183,000 75,572,000 23.742 10.03 10.07 10.09 9.945 10.31 7,505,726 10.069 -1.87%
2006-01-03 0 24.10 24.10 24.25 23.90 24.35 1,234,000 29,772,650 24.127 10.22 10.22 10.28 10.14 10.33 2,909,854 10.232 -1.23%
2005-12-30 0 24.40 24.15 24.20 24.15 24.95 4,720,021 115,355,256 24.440 10.35 10.24 10.26 10.24 10.58 11,130,124 10.364 -2.98%
2005-12-29 0 25.15 25.15 25.20 24.95 25.50 1,154,000 29,165,900 25.274 10.67 10.67 10.69 10.58 10.81 2,721,209 10.718 -1.57%
2005-12-28 0 25.55 25.50 25.60 25.30 25.75 747,000 19,083,150 25.546 10.84 10.81 10.86 10.73 10.92 1,761,476 10.834 0.39%
2005-12-23 0 25.45 25.40 25.45 25.20 25.45 1,146,000 29,070,200 25.367 10.79 10.77 10.79 10.69 10.79 2,702,344 10.757 0.59%
2005-12-22 0 25.30 25.25 25.40 25.25 25.65 1,251,474 31,687,874 25.320 10.73 10.71 10.77 10.71 10.88 2,951,059 10.738 -0.20%
2005-12-21 0 25.35 25.35 25.50 25.30 25.80 902,213 23,052,551 25.551 10.75 10.75 10.81 10.73 10.94 2,127,478 10.836 -0.39%
2005-12-20 0 25.45 25.50 25.55 25.30 25.60 1,838,094 46,836,678 25.481 10.79 10.81 10.84 10.73 10.86 4,334,348 10.806 0.20%
2005-12-19 0 25.40 25.50 25.55 24.60 25.50 2,880,000 72,472,152 25.164 10.77 10.81 10.84 10.43 10.81 6,791,232 10.671 3.04%
2005-12-16 0 24.65 24.65 24.80 24.60 25.00 1,509,000 37,457,425 24.823 10.45 10.45 10.52 10.43 10.60 3,558,322 10.527 -0.60%
2005-12-15 0 24.80 24.80 24.85 24.50 24.85 1,030,833 25,511,290 24.748 10.52 10.52 10.54 10.39 10.54 2,430,773 10.495 1.64%
2005-12-14 0 24.40 24.40 24.45 24.35 25.00 2,044,862 50,136,400 24.518 10.35 10.35 10.37 10.33 10.60 4,821,921 10.398 -1.61%
2005-12-13 0 24.80 24.75 24.80 24.65 24.90 687,828 17,031,360 24.761 10.52 10.50 10.52 10.45 10.56 1,621,944 10.501 -0.40%
2005-12-12 0 24.90 24.85 24.90 24.85 25.20 803,283 20,071,098 24.986 10.56 10.54 10.56 10.54 10.69 1,894,195 10.596 -0.60%
2005-12-09 0 25.05 25.05 25.10 24.75 25.10 669,523 16,669,366 24.897 10.62 10.62 10.64 10.50 10.64 1,578,780 10.558 0.80%
2005-12-08 0 24.85 24.80 24.85 24.80 25.70 1,840,000 46,065,762 25.036 10.54 10.52 10.54 10.52 10.90 4,338,842 10.617 -2.74%
2005-12-07 0 25.55 25.55 25.70 24.85 25.65 1,626,780 40,812,379 25.088 10.84 10.84 10.90 10.54 10.88 3,836,055 10.639 2.40%
2005-12-06 0 24.95 24.95 25.00 24.90 25.30 743,000 18,608,001 25.044 10.58 10.58 10.60 10.56 10.73 1,752,043 10.621 -0.60%
2005-12-05 0 25.10 25.00 25.10 24.80 25.55 673,282 16,882,344 25.075 10.64 10.60 10.64 10.52 10.84 1,587,644 10.634 -0.20%
2005-12-02 0 25.15 25.15 25.20 25.10 25.50 1,045,714 26,437,397 25.282 10.67 10.67 10.69 10.64 10.81 2,465,863 10.721 0.20%
2005-12-01 0 25.10 25.10 25.35 24.85 25.65 764,000 19,279,350 25.235 10.64 10.64 10.75 10.54 10.88 1,801,563 10.701 0.00%
2005-11-30 0 25.10 24.95 25.05 24.85 25.15 870,000 21,749,811 25.000 10.64 10.58 10.62 10.54 10.67 2,051,518 10.602 0.20%
2005-11-29 0 25.05 25.00 25.05 24.85 25.25 868,431 21,766,492 25.064 10.62 10.60 10.62 10.54 10.71 2,047,818 10.629 -0.40%
2005-11-28 0 25.15 25.10 25.15 25.10 25.40 594,576 15,009,494 25.244 10.67 10.64 10.67 10.64 10.77 1,402,050 10.705 -0.79%
2005-11-25 0 25.35 25.30 25.35 25.25 25.40 562,000 14,229,900 25.320 10.75 10.73 10.75 10.71 10.77 1,325,233 10.738 -0.20%
2005-11-24 0 25.40 25.35 25.40 25.20 25.65 686,397 17,437,473 25.404 10.77 10.75 10.77 10.69 10.88 1,618,570 10.773 -0.39%
2005-11-23 0 25.50 25.40 25.55 25.35 25.55 572,000 14,560,618 25.456 10.81 10.77 10.84 10.75 10.84 1,348,814 10.795 0.59%
2005-11-22 0 25.35 25.35 25.40 25.25 25.50 925,139 23,472,379 25.372 10.75 10.75 10.77 10.71 10.81 2,181,539 10.760 -0.20%
2005-11-21 0 25.40 25.35 25.40 25.25 25.55 462,000 11,714,950 25.357 10.77 10.75 10.77 10.71 10.84 1,089,427 10.753 -0.39%
2005-11-18 0 25.50 25.50 25.55 25.45 25.85 881,783 22,515,999 25.535 10.81 10.81 10.84 10.79 10.96 2,079,303 10.829 0.00%
2005-11-17 0 25.50 25.45 25.50 25.00 25.50 943,267 23,794,995 25.226 10.81 10.79 10.81 10.60 10.81 2,224,286 10.698 1.80%
2005-11-16 0 25.05 24.95 25.00 24.90 25.20 615,000 15,361,850 24.979 10.62 10.58 10.60 10.56 10.69 1,450,211 10.593 -0.60%
2005-11-15 0 25.20 24.95 25.25 24.75 25.20 889,902 22,136,450 24.875 10.69 10.58 10.71 10.50 10.69 2,098,448 10.549 0.60%
2005-11-14 0 25.05 25.05 25.10 24.70 25.70 1,002,188 25,257,441 25.202 10.62 10.62 10.64 10.47 10.90 2,363,226 10.688 -1.76%
2005-11-11 0 25.50 25.40 25.45 25.10 25.55 1,545,372 39,300,809 25.431 10.81 10.77 10.79 10.64 10.84 3,644,090 10.785 1.80%
2005-11-10 0 25.05 25.05 25.15 25.00 25.40 975,114 24,593,517 25.221 10.62 10.62 10.67 10.60 10.77 2,299,384 10.696 0.00%
2005-11-09 0 25.05 25.00 25.05 24.50 25.20 2,237,527 55,244,336 24.690 10.62 10.60 10.62 10.39 10.69 5,276,238 10.470 2.04%
2005-11-08 0 24.55 24.55 24.65 24.30 24.70 521,022 12,724,374 24.422 10.41 10.41 10.45 10.31 10.47 1,228,605 10.357 1.03%
2005-11-07 0 24.30 24.20 24.30 24.10 24.40 800,000 19,402,000 24.253 10.31 10.26 10.31 10.22 10.35 1,886,453 10.285 -0.82%
2005-11-04 0 24.50 24.40 24.50 24.25 24.75 553,000 13,500,550 24.413 10.39 10.35 10.39 10.28 10.50 1,304,011 10.353 -0.20%
2005-11-03 0 24.55 24.50 24.55 24.40 24.70 355,359 8,713,437 24.520 10.41 10.39 10.41 10.35 10.47 837,960 10.398 -0.20%
2005-11-02 0 24.60 24.70 24.75 24.40 24.70 334,579 8,187,375 24.471 10.43 10.47 10.50 10.35 10.47 788,960 10.377 0.61%
2005-11-01 0 24.45 24.45 24.50 24.20 24.60 333,000 8,137,350 24.436 10.37 10.37 10.39 10.26 10.43 785,236 10.363 1.45%
2005-10-31 0 24.10 24.15 24.20 24.05 24.35 271,000 6,556,600 24.194 10.22 10.24 10.26 10.20 10.33 639,036 10.260 -0.62%
2005-10-28 0 24.25 24.15 24.30 24.15 24.40 1,288,000 31,279,200 24.285 10.28 10.24 10.31 10.24 10.35 3,037,190 10.299 -0.61%
2005-10-27 0 24.40 24.40 24.45 24.35 24.55 522,099 12,759,596 24.439 10.35 10.35 10.37 10.33 10.41 1,231,144 10.364 -0.61%
2005-10-26 0 24.55 24.50 24.55 24.10 24.70 644,809 15,814,570 24.526 10.41 10.39 10.41 10.22 10.47 1,520,503 10.401 0.00%
2005-10-25 0 24.55 24.50 24.60 24.25 24.70 985,000 24,033,400 24.399 10.41 10.39 10.43 10.28 10.47 2,322,696 10.347 1.66%
2005-10-24 0 24.15 24.00 24.15 24.00 24.40 632,000 15,262,750 24.150 10.24 10.18 10.24 10.18 10.35 1,490,298 10.241 -1.02%
2005-10-21 0 24.40 24.35 24.40 23.85 24.40 1,754,000 42,254,332 24.090 10.35 10.33 10.35 10.11 10.35 4,136,049 10.216 0.62%
2005-10-20 0 24.25 24.10 24.15 24.15 24.75 2,004,100 49,009,790 24.455 10.28 10.22 10.24 10.24 10.50 4,725,801 10.371 -1.02%
2005-10-19 0 24.50 24.45 24.50 24.25 24.70 1,610,364 39,392,895 24.462 10.39 10.37 10.39 10.28 10.47 3,797,345 10.374 -2.00%
2005-10-18 0 25.00 24.95 25.00 24.95 25.30 1,040,186 26,085,772 25.078 10.60 10.58 10.60 10.58 10.73 2,452,828 10.635 -0.20%
2005-10-17 0 25.05 25.00 25.10 24.80 25.15 1,933,000 48,232,500 24.952 10.62 10.60 10.64 10.52 10.67 4,558,143 10.582 0.80%
2005-10-14 0 24.85 24.75 24.95 24.25 25.00 4,284,651 105,596,834 24.645 10.54 10.50 10.58 10.28 10.60 10,103,492 10.452 1.64%
2005-10-13 0 24.45 24.30 24.35 24.20 24.70 1,131,566 27,818,930 24.584 10.37 10.31 10.33 10.26 10.47 2,668,308 10.426 0.41%
2005-10-12 0 24.35 24.25 24.30 24.25 25.10 2,531,116 62,152,094 24.555 10.33 10.28 10.31 10.28 10.64 5,968,540 10.413 -2.99%
2005-10-10 0 25.10 25.00 25.10 24.85 25.10 771,000 19,213,900 24.921 10.64 10.60 10.64 10.54 10.64 1,818,069 10.568 0.00%
2005-10-07 0 25.10 25.05 25.10 24.80 25.10 1,407,000 35,106,450 24.951 10.64 10.62 10.64 10.52 10.64 3,317,800 10.581 0.40%
2005-10-06 0 25.00 24.95 25.00 24.80 25.20 3,031,000 75,736,150 24.987 10.60 10.58 10.60 10.52 10.69 7,147,300 10.596 -1.57%
2005-10-05 0 25.40 25.35 25.40 25.10 25.60 2,482,000 62,925,900 25.353 10.77 10.75 10.77 10.64 10.86 5,852,721 10.752 -2.31%
2005-10-04 0 26.00 25.95 26.00 25.80 26.10 712,000 18,506,150 25.992 11.03 11.00 11.03 10.94 11.07 1,678,943 11.022 0.00%
2005-10-03 0 26.00 25.90 26.00 25.75 26.05 951,556 24,694,327 25.952 11.03 10.98 11.03 10.92 11.05 2,243,832 11.005 0.39%
2005-09-30 0 25.90 25.50 25.90 25.30 26.30 1,510,227 38,832,854 25.713 10.98 10.81 10.98 10.73 11.15 3,561,216 10.904 0.97%
2005-09-29 0 25.65 25.60 25.65 24.90 25.75 2,006,000 51,231,450 25.539 10.88 10.86 10.88 10.56 10.92 4,730,281 10.831 0.39%
2005-09-28 0 25.55 25.50 25.55 25.40 25.60 344,000 8,756,550 25.455 10.84 10.81 10.84 10.77 10.86 811,175 10.795 0.20%
2005-09-27 0 25.50 25.35 25.60 25.35 25.75 696,000 17,760,966 25.519 10.81 10.75 10.86 10.75 10.92 1,641,214 10.822 0.20%
2005-09-26 0 25.45 25.40 25.45 24.95 25.70 1,281,000 32,419,850 25.308 10.79 10.77 10.79 10.58 10.90 3,020,683 10.733 1.80%
2005-09-23 0 25.00 24.90 25.00 23.85 25.00 560,000 13,810,550 24.662 10.60 10.56 10.60 10.11 10.60 1,320,517 10.458 0.81%
2005-09-22 0 24.80 24.80 24.85 24.65 25.20 828,000 20,657,720 24.949 10.52 10.52 10.54 10.45 10.69 1,952,479 10.580 -2.36%
2005-09-21 0 25.40 25.30 25.45 25.35 25.65 1,079,000 27,520,250 25.505 10.77 10.73 10.79 10.75 10.88 2,544,354 10.816 -0.59%
2005-09-20 0 25.55 25.50 25.55 24.90 25.60 1,147,266 29,054,623 25.325 10.84 10.81 10.84 10.56 10.86 2,705,330 10.740 1.96%
2005-09-16 0 25.30 25.25 25.35 25.15 25.35 1,070,000 27,041,753 25.273 10.63 10.61 10.65 10.56 10.65 2,547,295 10.616 0.20%
2005-09-15 0 25.25 25.15 25.25 25.00 25.35 561,284 14,150,236 25.210 10.61 10.56 10.61 10.50 10.65 1,336,221 10.590 -0.20%
2005-09-14 0 25.30 25.15 25.30 24.85 25.30 986,554 24,704,678 25.041 10.63 10.56 10.63 10.44 10.63 2,348,640 10.519 1.40%
2005-09-13 0 24.95 24.95 25.15 24.90 25.25 872,716 21,938,943 25.139 10.48 10.48 10.56 10.46 10.61 2,077,631 10.560 -1.38%
2005-09-12 0 25.30 25.25 25.30 25.20 25.35 814,000 20,593,800 25.300 10.63 10.61 10.63 10.59 10.65 1,937,849 10.627 0.20%
2005-09-09 0 25.25 25.15 25.25 25.00 25.30 899,114 22,649,617 25.191 10.61 10.56 10.61 10.50 10.63 2,140,476 10.582 0.00%
2005-09-08 0 25.25 25.20 25.25 25.15 25.30 662,000 16,688,800 25.210 10.61 10.59 10.61 10.56 10.63 1,575,990 10.589 0.20%
2005-09-07 0 25.20 25.15 25.20 25.00 25.20 858,019 21,559,773 25.127 10.59 10.56 10.59 10.50 10.59 2,042,643 10.555 1.41%
2005-09-06 0 24.85 24.80 24.95 24.80 25.30 872,000 21,757,100 24.951 10.44 10.42 10.48 10.42 10.63 2,075,927 10.481 -0.60%
2005-09-05 0 25.00 24.90 25.00 24.95 25.05 251,960 6,292,910 24.976 10.50 10.46 10.50 10.48 10.52 599,829 10.491 0.00%
2005-09-02 0 25.00 24.95 25.00 24.55 25.25 1,074,000 26,802,100 24.955 10.50 10.48 10.50 10.31 10.61 2,556,818 10.483 0.00%
2005-09-01 0 25.00 24.90 25.00 24.45 25.05 3,809,000 94,488,700 24.807 10.50 10.46 10.50 10.27 10.52 9,067,895 10.420 2.25%
2005-08-31 0 24.45 24.45 24.50 24.20 24.50 1,768,125 43,164,419 24.413 10.27 10.27 10.29 10.17 10.29 4,209,286 10.255 0.20%
2005-08-30 0 24.40 24.30 24.40 24.10 24.45 942,000 22,966,700 24.381 10.25 10.21 10.25 10.12 10.27 2,242,572 10.241 -0.41%
2005-08-29 0 24.50 24.65 24.70 23.40 24.65 2,341,410 56,125,059 23.971 10.29 10.35 10.38 9.829 10.35 5,574,077 10.069 2.30%
2005-08-26 0 23.95 23.95 24.00 23.85 24.10 1,207,000 28,891,550 23.937 10.06 10.06 10.08 10.02 10.12 2,873,444 10.055 -0.21%
2005-08-25 0 24.00 24.00 24.10 23.90 24.30 958,000 23,023,250 24.033 10.08 10.08 10.12 10.04 10.21 2,280,662 10.095 -0.21%
2005-08-24 0 24.05 24.00 24.05 23.85 24.25 1,325,000 31,954,426 24.117 10.10 10.08 10.10 10.02 10.19 3,154,361 10.130 0.42%
2005-08-23 0 23.95 23.95 24.15 23.95 24.50 1,950,680 47,315,356 24.256 10.06 10.06 10.14 10.06 10.29 4,643,886 10.189 -1.03%
2005-08-22 0 24.20 24.15 24.20 23.85 24.20 1,133,000 27,230,650 24.034 10.17 10.14 10.17 10.02 10.17 2,697,276 10.096 1.26%
2005-08-19 0 23.90 23.80 23.95 23.80 24.20 1,129,450 27,042,772 23.943 10.04 9.997 10.06 9.997 10.17 2,688,825 10.057 -0.21%
2005-08-18 0 23.95 23.90 23.95 23.65 24.30 1,212,000 29,000,600 23.928 10.06 10.04 10.06 9.934 10.21 2,885,348 10.051 -0.83%
2005-08-17 0 24.15 24.05 24.20 24.05 24.40 536,161 12,978,914 24.207 10.14 10.10 10.17 10.10 10.25 1,276,412 10.168 0.21%
2005-08-16 0 24.10 24.10 24.15 24.05 24.45 405,000 9,827,700 24.266 10.12 10.12 10.14 10.10 10.27 964,163 10.193 -0.82%
2005-08-15 0 24.30 24.25 24.30 24.00 24.30 750,498 18,149,452 24.183 10.21 10.19 10.21 10.08 10.21 1,786,673 10.158 0.83%
2005-08-12 0 24.10 24.25 24.30 23.85 24.25 854,000 20,537,800 24.049 10.12 10.19 10.21 10.02 10.19 2,033,075 10.102 0.42%
2005-08-11 0 24.00 23.95 24.10 23.70 24.10 1,307,580 31,216,416 23.873 10.08 10.06 10.12 9.955 10.12 3,112,890 10.028 0.21%
2005-08-10 0 23.95 23.90 23.95 23.70 24.10 786,120 18,801,874 23.917 10.06 10.04 10.06 9.955 10.12 1,871,476 10.047 1.05%
2005-08-09 0 23.70 23.75 23.85 23.65 24.10 544,962 12,973,957 23.807 9.955 9.976 10.02 9.934 10.12 1,297,364 10.000 -1.04%
2005-08-08 0 23.95 23.90 23.95 23.85 23.95 457,000 10,925,650 23.907 10.06 10.04 10.06 10.02 10.06 1,087,957 10.042 0.00%
2005-08-05 0 23.95 23.95 24.00 23.85 24.05 722,000 17,297,350 23.958 10.06 10.06 10.08 10.02 10.10 1,718,829 10.063 0.21%
2005-08-04 0 23.90 23.90 24.00 23.90 24.20 748,333 17,953,175 23.991 10.04 10.04 10.08 10.04 10.17 1,781,519 10.077 -0.62%
2005-08-03 0 24.05 24.00 24.05 23.90 24.20 1,793,012 43,010,736 23.988 10.10 10.08 10.10 10.04 10.17 4,268,534 10.076 -0.41%
2005-08-02 0 24.15 24.15 24.20 24.10 24.40 725,000 17,527,150 24.175 10.14 10.14 10.17 10.12 10.25 1,725,971 10.155 -0.62%
2005-08-01 0 24.30 24.25 24.30 24.20 24.50 359,068 8,757,489 24.390 10.21 10.19 10.21 10.17 10.29 854,815 10.245 0.00%
2005-07-29 0 24.30 24.15 24.35 24.05 24.40 330,941 8,005,233 24.189 10.21 10.14 10.23 10.10 10.25 787,855 10.161 0.62%
2005-07-28 0 24.15 24.30 24.35 23.95 24.50 908,000 22,097,950 24.337 10.14 10.21 10.23 10.06 10.29 2,161,630 10.223 0.21%
2005-07-27 0 24.10 23.95 24.20 23.95 24.20 846,000 20,333,550 24.035 10.12 10.06 10.17 10.06 10.17 2,014,030 10.096 0.42%
2005-07-26 0 24.00 23.90 24.00 23.90 24.10 704,400 16,923,360 24.025 10.08 10.04 10.08 10.04 10.12 1,676,930 10.092 -0.41%
2005-07-25 0 24.10 24.10 24.20 23.95 24.15 623,000 15,005,200 24.085 10.12 10.12 10.17 10.06 10.14 1,483,145 10.117 0.00%
2005-07-22 0 24.10 24.05 24.10 23.50 24.15 1,335,000 31,982,150 23.957 10.12 10.10 10.12 9.871 10.14 3,178,167 10.063 1.90%
2005-07-21 0 23.65 23.60 23.70 23.60 24.05 761,000 18,056,150 23.727 9.934 9.913 9.955 9.913 10.10 1,811,674 9.9666 -1.05%
2005-07-20 0 23.90 23.90 23.95 23.65 24.05 1,285,300 30,734,640 23.912 10.04 10.04 10.06 9.934 10.10 3,059,849 10.044 0.63%
2005-07-19 0 23.75 23.70 23.75 23.70 24.20 1,849,000 44,325,150 23.972 9.976 9.955 9.976 9.955 10.17 4,401,821 10.070 -0.84%
2005-07-18 0 23.95 23.90 23.95 23.70 24.10 1,154,000 27,632,450 23.945 10.06 10.04 10.06 9.955 10.12 2,747,270 10.058 1.70%
2005-07-15 0 23.55 23.45 23.55 23.40 23.70 520,825 12,239,396 23.500 9.892 9.850 9.892 9.829 9.955 1,239,902 9.8713 -0.21%
2005-07-14 0 23.60 23.55 23.60 23.50 23.65 1,171,923 27,675,483 23.615 9.913 9.892 9.913 9.871 9.934 2,789,938 9.9197 1.29%
2005-07-13 0 23.30 23.25 23.30 23.20 23.40 1,143,710 26,619,204 23.274 9.787 9.766 9.787 9.745 9.829 2,722,773 9.7765 0.22%
2005-07-12 0 23.25 23.25 23.30 23.10 23.50 1,306,000 30,362,900 23.249 9.766 9.766 9.787 9.703 9.871 3,109,129 9.7657 -1.06%
2005-07-11 0 23.50 23.45 23.50 23.15 23.55 638,123 14,904,616 23.357 9.871 9.850 9.871 9.724 9.892 1,519,147 9.8112 1.51%
2005-07-08 0 23.15 23.05 23.15 23.05 23.35 1,048,000 24,250,550 23.140 9.724 9.682 9.724 9.682 9.808 2,494,921 9.7200 0.22%
2005-07-07 0 23.10 23.10 23.25 23.00 23.40 1,421,000 32,970,550 23.202 9.703 9.703 9.766 9.661 9.829 3,382,903 9.7462 -1.49%
2005-07-06 0 23.45 23.40 23.45 23.35 23.50 573,002 13,417,691 23.416 9.850 9.829 9.850 9.808 9.871 1,364,117 9.8362 0.21%
2005-07-05 0 23.40 23.35 23.50 23.25 23.45 538,000 12,567,650 23.360 9.829 9.808 9.871 9.766 9.850 1,280,790 9.8124 -0.85%
2005-07-04 0 23.60 23.55 23.60 23.15 23.70 1,020,709 24,002,361 23.515 9.913 9.892 9.913 9.724 9.955 2,429,951 9.8777 1.94%
2005-06-30 0 23.15 23.15 23.20 23.05 23.60 1,391,000 32,504,400 23.368 9.724 9.724 9.745 9.682 9.913 3,311,484 9.8157 -1.49%
2005-06-29 0 23.50 23.50 23.60 23.50 23.70 734,847 17,327,557 23.580 9.871 9.871 9.913 9.871 9.955 1,749,413 9.9048 0.00%
2005-06-28 0 23.50 23.40 23.60 23.40 23.70 1,425,186 33,490,052 23.499 9.871 9.829 9.913 9.829 9.955 3,392,869 9.8707 0.43%
2005-06-27 0 23.40 23.35 23.40 23.25 23.50 486,003 11,361,019 23.376 9.829 9.808 9.829 9.766 9.871 1,157,003 9.8194 -0.21%
2005-06-24 0 23.45 23.40 23.45 23.40 23.65 1,882,000 44,194,675 23.483 9.850 9.829 9.850 9.829 9.934 4,480,383 9.8640 0.00%
2005-06-23 0 23.45 23.45 23.50 23.40 23.85 1,286,631 30,377,839 23.610 9.850 9.850 9.871 9.829 10.02 3,063,018 9.9176 -1.68%
2005-06-22 0 23.85 23.85 23.90 23.75 24.50 2,523,000 60,425,282 23.950 10.02 10.02 10.04 9.976 10.29 6,006,379 10.060 1.27%
2005-06-21 0 23.55 23.50 23.75 23.30 23.80 1,261,000 29,565,950 23.446 9.892 9.871 9.976 9.787 9.997 3,001,999 9.8488 0.43%
2005-06-20 0 23.45 23.45 23.50 23.45 23.65 322,181 7,593,467 23.569 9.850 9.850 9.871 9.850 9.934 767,000 9.9002 -0.64%
2005-06-17 0 23.60 23.50 23.65 23.20 23.75 949,000 22,403,200 23.607 9.913 9.871 9.934 9.745 9.976 2,259,237 9.9163 1.29%
2005-06-16 0 23.30 23.25 23.30 23.20 23.50 712,000 16,587,892 23.298 9.787 9.766 9.787 9.745 9.871 1,695,023 9.7862 -1.69%
2005-06-15 0 23.70 23.60 23.65 23.40 23.80 552,351 12,995,432 23.527 9.955 9.913 9.934 9.829 9.997 1,314,954 9.8828 0.42%
2005-06-14 0 23.60 23.55 23.60 23.55 23.85 739,000 17,477,650 23.650 9.913 9.892 9.913 9.892 10.02 1,759,300 9.9344 0.85%
2005-06-13 0 23.40 23.40 23.45 23.30 23.55 400,781 9,398,664 23.451 9.829 9.829 9.850 9.787 9.892 954,119 9.8506 0.43%
2005-06-10 0 23.30 23.30 23.40 23.25 23.70 754,104 17,784,312 23.583 9.787 9.787 9.829 9.766 9.955 1,795,258 9.9063 -1.48%
2005-06-09 0 23.65 23.50 23.65 23.20 23.65 852,372 20,077,617 23.555 9.934 9.871 9.934 9.745 9.934 2,029,199 9.8944 1.94%
2005-06-08 0 23.20 23.15 23.25 23.15 23.65 557,745 13,048,708 23.395 9.745 9.724 9.766 9.724 9.934 1,327,796 9.8273 0.22%
2005-06-07 0 23.15 23.10 23.15 23.05 23.20 210,000 4,857,100 23.129 9.724 9.703 9.724 9.682 9.745 499,936 9.7154 -0.86%
2005-06-06 0 23.35 23.10 23.40 22.25 23.40 1,740,923 40,003,521 22.978 9.808 9.703 9.829 9.346 9.829 4,144,528 9.6521 1.52%
2005-06-03 0 23.00 23.00 23.05 22.75 23.20 515,000 11,852,350 23.014 9.661 9.661 9.682 9.556 9.745 1,226,035 9.6672 0.44%
2005-06-02 0 22.90 22.90 22.95 22.75 23.35 1,402,000 32,086,148 22.886 9.619 9.619 9.640 9.556 9.808 3,337,671 9.6133 -0.43%
2005-06-01 0 23.00 23.00 23.05 22.95 23.45 707,212 16,328,896 23.089 9.661 9.661 9.682 9.640 9.850 1,683,624 9.6987 -2.13%
2005-05-31 0 23.50 23.35 23.40 23.25 23.95 1,840,439 43,287,333 23.520 9.871 9.808 9.829 9.766 10.06 4,381,441 9.8797 -0.84%
2005-05-30 0 23.70 23.90 24.00 22.90 24.00 1,123,391 26,185,973 23.310 9.955 10.04 10.08 9.619 10.08 2,674,401 9.7913 1.94%
2005-05-27 0 23.25 23.15 23.25 22.80 23.30 554,000 12,840,400 23.178 9.766 9.724 9.766 9.577 9.787 1,318,880 9.7358 2.20%
2005-05-26 0 22.75 22.65 22.70 22.65 22.80 636,000 14,450,600 22.721 9.556 9.514 9.535 9.514 9.577 1,514,093 9.5441 -0.22%
2005-05-25 0 22.80 22.75 22.80 22.60 23.25 1,914,000 43,586,400 22.772 9.577 9.556 9.577 9.493 9.766 4,556,564 9.5656 -1.51%
2005-05-24 0 23.15 23.05 23.15 22.90 23.15 695,751 16,054,833 23.076 9.724 9.682 9.724 9.619 9.724 1,656,339 9.6930 0.65%
2005-05-23 0 23.00 23.00 23.05 23.00 23.25 594,000 13,700,950 23.066 9.661 9.661 9.682 9.661 9.766 1,414,106 9.6888 -1.08%
2005-05-20 0 23.25 23.25 23.30 23.20 23.50 416,200 9,699,910 23.306 9.766 9.766 9.787 9.745 9.871 990,826 9.7897 -1.06%
2005-05-19 0 23.50 23.30 23.50 22.95 23.55 444,889 10,396,269 23.368 9.871 9.787 9.871 9.640 9.892 1,059,125 9.8159 1.08%
2005-05-18 0 23.25 23.25 23.30 23.20 23.80 751,947 17,561,323 23.354 9.766 9.766 9.787 9.745 9.997 1,790,122 9.8101 -2.52%
2005-05-17 0 23.85 23.55 23.80 23.50 23.90 3,173,000 74,870,500 23.596 10.02 9.892 9.997 9.871 10.04 7,553,802 9.9116 -0.21%
2005-05-13 0 23.90 23.85 23.90 23.80 24.00 728,524 17,390,574 23.871 10.04 10.02 10.04 9.997 10.08 1,734,360 10.027 0.42%
2005-05-12 0 23.80 23.80 23.85 23.45 23.95 1,251,206 29,755,668 23.782 9.997 9.997 10.02 9.850 10.06 2,978,683 9.9895 0.42%
2005-05-11 0 23.70 23.65 23.70 23.60 23.75 904,483 21,433,993 23.698 9.955 9.934 9.955 9.913 9.976 2,153,257 9.9542 -0.63%
2005-05-10 0 23.85 23.85 23.90 23.85 24.20 1,042,101 25,040,739 24.029 10.02 10.02 10.04 10.02 10.17 2,480,877 10.094 -0.21%
2005-05-09 0 23.90 23.85 23.90 23.85 24.30 1,401,035 33,539,694 23.939 10.04 10.02 10.04 10.02 10.21 3,335,374 10.056 -1.65%
2005-05-06 0 24.30 24.30 24.40 24.10 24.70 852,000 20,801,400 24.415 10.21 10.21 10.25 10.12 10.38 2,028,314 10.256 -1.02%
2005-05-05 0 24.55 24.50 24.60 24.05 25.50 1,924,000 47,232,950 24.549 10.31 10.29 10.33 10.10 10.71 4,580,370 10.312 2.08%
2005-05-04 0 24.05 24.05 24.10 23.95 24.20 859,972 20,673,634 24.040 10.10 10.10 10.12 10.06 10.17 2,047,292 10.098 1.05%
2005-05-03 0 23.80 23.80 23.90 23.65 24.20 540,342 12,945,643 23.958 9.997 9.997 10.04 9.934 10.17 1,286,365 10.064 -0.96%
2005-04-29 0 24.60 24.45 24.65 24.30 24.60 1,324,000 32,345,400 24.430 10.09 10.03 10.11 9.971 10.09 3,226,746 10.024 0.82%
2005-04-28 0 24.40 24.30 24.35 23.95 24.50 2,533,728 61,289,626 24.190 10.01 9.971 9.991 9.827 10.05 6,174,998 9.9254 2.31%
2005-04-27 0 23.85 23.85 23.95 23.80 24.10 480,031 11,486,960 23.930 9.786 9.786 9.827 9.766 9.889 1,169,893 9.8188 -0.42%
2005-04-26 0 23.95 23.95 24.00 23.40 24.25 2,279,000 54,781,050 24.037 9.827 9.827 9.848 9.601 9.950 5,554,196 9.8630 1.48%
2005-04-25 0 23.60 23.60 23.65 22.85 23.90 1,275,041 29,911,793 23.459 9.684 9.684 9.704 9.376 9.807 3,107,427 9.6259 1.94%
2005-04-22 0 23.15 23.10 23.20 22.90 23.30 1,531,044 35,442,720 23.149 9.499 9.478 9.519 9.396 9.560 3,731,337 9.4987 1.09%
2005-04-21 0 22.90 22.85 22.95 21.95 22.95 1,121,073 25,197,921 22.477 9.396 9.376 9.417 9.007 9.417 2,732,189 9.2226 3.15%
2005-04-20 0 22.20 22.20 22.25 22.10 22.30 638,716 14,177,652 22.197 9.109 9.109 9.130 9.068 9.150 1,556,627 9.1079 0.00%
2005-04-19 0 22.20 22.15 22.20 22.00 22.25 939,007 20,831,254 22.184 9.109 9.089 9.109 9.027 9.130 2,288,472 9.1027 1.83%
2005-04-18 0 21.80 21.80 21.85 21.70 22.15 3,679,000 80,798,495 21.962 8.945 8.945 8.966 8.904 9.089 8,966,163 9.0115 -3.96%
2005-04-15 0 22.70 22.70 22.90 22.45 23.35 1,241,231 28,139,364 22.671 9.314 9.314 9.396 9.212 9.581 3,025,028 9.3022 -1.94%
2005-04-14 0 23.15 23.10 23.15 23.05 23.40 693,017 16,051,796 23.162 9.499 9.478 9.499 9.458 9.601 1,688,965 9.5039 0.43%
2005-04-13 0 23.05 23.00 23.10 22.40 23.05 864,547 19,750,450 22.845 9.458 9.437 9.478 9.191 9.458 2,107,004 9.3737 2.67%
2005-04-12 0 22.45 22.45 22.50 22.40 22.60 256,000 5,759,250 22.497 9.212 9.212 9.232 9.191 9.273 623,903 9.2310 0.22%
2005-04-11 0 22.40 22.35 22.45 22.35 22.60 1,199,892 26,972,008 22.479 9.191 9.171 9.212 9.171 9.273 2,924,280 9.2235 -1.54%
2005-04-08 0 22.75 22.65 22.70 22.40 22.80 742,676 16,844,391 22.681 9.335 9.294 9.314 9.191 9.355 1,809,990 9.3063 1.56%
2005-04-07 0 22.40 22.40 22.45 22.20 22.40 636,000 14,177,220 22.291 9.191 9.191 9.212 9.109 9.191 1,550,008 9.1465 0.67%
2005-04-06 0 22.25 22.20 22.25 21.90 22.45 1,272,597 28,276,844 22.220 9.130 9.109 9.130 8.986 9.212 3,101,471 9.1172 0.23%
2005-04-04 0 22.20 22.15 22.25 22.10 22.20 512,000 11,337,550 22.144 9.109 9.089 9.130 9.068 9.109 1,247,805 9.0860 0.23%
2005-04-01 0 22.15 22.10 22.15 22.10 22.40 1,355,931 30,068,639 22.176 9.089 9.068 9.089 9.068 9.191 3,304,566 9.0991 -1.12%
2005-03-31 0 22.40 22.30 22.35 22.35 22.65 1,712,298 38,484,769 22.476 9.191 9.150 9.171 9.171 9.294 4,173,075 9.2222 -0.67%
2005-03-30 0 22.55 22.45 22.55 22.25 22.95 3,867,763 86,843,504 22.453 9.253 9.212 9.253 9.130 9.417 9,426,201 9.2130 -1.96%
2005-03-29 0 23.00 23.00 23.05 22.95 23.40 3,205,414 73,983,051 23.081 9.437 9.437 9.458 9.417 9.601 7,811,977 9.4705 -2.54%
2005-03-24 0 23.60 23.45 23.60 23.00 23.60 1,022,101 23,839,873 23.324 9.684 9.622 9.684 9.437 9.684 2,490,982 9.5705 1.51%
2005-03-23 0 23.25 23.00 23.30 22.75 23.25 1,975,581 45,518,056 23.040 9.540 9.437 9.560 9.335 9.540 4,814,727 9.4539 0.00%
2005-03-22 0 23.25 23.20 23.25 23.20 23.35 519,789 12,101,236 23.281 9.540 9.519 9.540 9.519 9.581 1,266,788 9.5527 -1.27%
2005-03-21 0 23.55 23.40 23.60 23.35 23.65 302,000 7,096,650 23.499 9.663 9.601 9.684 9.581 9.704 736,010 9.6421 0.86%
2005-03-18 0 23.35 23.30 23.35 23.25 23.80 471,042 11,069,774 23.501 9.581 9.560 9.581 9.540 9.766 1,147,986 9.6428 -1.06%
2005-03-17 0 23.60 23.50 23.60 23.15 23.60 754,201 17,637,843 23.386 9.684 9.643 9.684 9.499 9.684 1,838,078 9.5958 0.00%
2005-03-16 0 23.60 23.55 23.60 23.05 23.60 893,000 20,823,100 23.318 9.684 9.663 9.684 9.458 9.684 2,176,348 9.5679 1.07%
2005-03-15 0 23.35 23.35 23.40 23.00 23.35 1,776,119 41,063,076 23.120 9.581 9.581 9.601 9.437 9.581 4,328,614 9.4864 0.43%
2005-03-14 0 23.25 23.40 23.45 23.10 23.40 977,000 22,737,200 23.272 9.540 9.601 9.622 9.478 9.601 2,381,066 9.5492 -0.85%
2005-03-11 0 23.45 23.40 23.45 23.35 23.50 621,861 14,563,072 23.419 9.622 9.601 9.622 9.581 9.643 1,515,550 9.6091 -1.05%
2005-03-10 0 23.70 23.35 23.70 23.15 23.75 1,347,247 31,587,727 23.446 9.725 9.581 9.725 9.499 9.745 3,283,402 9.6204 0.00%
2005-03-09 0 23.70 23.60 23.85 23.30 23.90 746,145 17,624,501 23.621 9.725 9.684 9.786 9.560 9.807 1,818,445 9.6921 1.94%
2005-03-08 0 23.25 23.25 23.35 23.00 23.40 1,322,942 30,796,294 23.279 9.540 9.540 9.581 9.437 9.601 3,224,168 9.5517 -0.21%
2005-03-07 0 23.30 23.25 23.30 23.20 23.60 1,390,027 32,372,126 23.289 9.560 9.540 9.560 9.519 9.684 3,387,662 9.5559 0.22%
2005-03-04 0 23.25 23.25 23.40 23.05 23.55 1,693,351 39,403,439 23.270 9.540 9.540 9.601 9.458 9.663 4,126,899 9.5480 -0.64%
2005-03-03 0 23.40 23.35 23.40 23.05 23.40 597,581 13,968,154 23.374 9.601 9.581 9.601 9.458 9.601 1,456,376 9.5910 -0.21%
2005-03-02 0 23.45 23.30 23.50 23.25 23.95 1,608,000 38,033,000 23.652 9.622 9.560 9.643 9.540 9.827 3,918,888 9.7050 -1.68%
2005-03-01 0 23.85 23.80 23.90 23.50 23.90 498,077 11,818,902 23.729 9.786 9.766 9.807 9.643 9.807 1,213,873 9.7365 0.85%
2005-02-28 0 23.65 23.55 23.60 23.50 23.80 917,959 21,734,483 23.677 9.704 9.663 9.684 9.643 9.766 2,237,176 9.7151 -0.63%
2005-02-25 0 23.80 23.80 23.85 23.45 24.00 1,967,000 46,837,550 23.812 9.766 9.766 9.786 9.622 9.848 4,793,814 9.7704 1.28%
2005-02-24 0 23.50 23.45 23.50 23.20 23.60 369,000 8,642,450 23.421 9.643 9.622 9.643 9.519 9.684 899,297 9.6102 0.00%
2005-02-23 0 23.50 23.40 23.50 23.35 23.95 1,409,175 33,114,860 23.499 9.643 9.601 9.643 9.581 9.827 3,434,328 9.6423 -1.67%
2005-02-22 0 23.90 23.75 23.90 23.45 23.90 1,629,000 38,562,653 23.673 9.807 9.745 9.807 9.622 9.807 3,970,068 9.7133 1.49%
2005-02-21 0 23.55 23.45 23.50 23.30 23.55 757,000 17,774,000 23.480 9.663 9.622 9.643 9.560 9.663 1,844,900 9.6341 0.21%
2005-02-18 0 23.50 23.45 23.50 23.20 23.75 2,039,248 47,919,403 23.499 9.643 9.622 9.643 9.519 9.745 4,969,891 9.6419 0.43%
2005-02-17 0 23.40 23.35 23.50 23.25 23.90 1,152,000 27,193,050 23.605 9.601 9.581 9.643 9.540 9.807 2,807,562 9.6856 -1.89%
2005-02-16 0 23.85 23.85 23.90 23.80 24.25 356,494 8,566,480 24.030 9.786 9.786 9.807 9.766 9.950 868,819 9.8599 -1.45%
2005-02-15 0 24.20 24.20 24.30 23.95 24.45 723,160 17,559,496 24.282 9.930 9.930 9.971 9.827 10.03 1,762,427 9.9632 0.00%
2005-02-14 0 24.20 24.20 24.25 23.95 24.50 1,817,101 43,938,729 24.181 9.930 9.930 9.950 9.827 10.05 4,428,492 9.9218 1.68%
2005-02-08 0 23.80 23.80 23.85 23.70 23.85 499,000 11,867,252 23.782 9.766 9.766 9.786 9.725 9.786 1,216,123 9.7583 0.42%
2005-02-07 0 23.70 23.65 23.70 23.35 23.85 2,710,970 64,383,101 23.749 9.725 9.704 9.725 9.581 9.786 6,606,958 9.7447 1.50%
2005-02-04 0 23.35 23.35 23.40 22.00 23.40 1,142,000 26,390,068 23.109 9.581 9.581 9.601 9.027 9.601 2,783,191 9.4819 1.97%
2005-02-03 0 22.90 22.90 22.95 22.05 23.20 3,510,305 80,229,972 22.856 9.396 9.396 9.417 9.048 9.519 8,555,033 9.3781 3.15%
2005-02-02 0 22.20 22.20 22.25 22.15 22.65 1,785,000 40,031,455 22.427 9.109 9.109 9.130 9.089 9.294 4,350,258 9.2021 -1.55%
2005-02-01 0 22.55 22.50 22.55 22.35 23.20 3,357,000 75,723,300 22.557 9.253 9.232 9.253 9.171 9.519 8,181,411 9.2555 -3.43%
2005-01-31 0 23.35 23.45 23.50 22.70 23.50 1,671,471 38,390,292 22.968 9.581 9.622 9.643 9.314 9.643 4,073,575 9.4242 2.86%
2005-01-28 0 22.70 22.40 22.45 22.40 22.95 1,106,000 25,238,606 22.820 9.314 9.191 9.212 9.191 9.417 2,695,454 9.3634 -0.44%
2005-01-27 0 22.80 22.75 22.80 22.70 23.00 2,300,000 52,414,439 22.789 9.355 9.335 9.355 9.314 9.437 5,605,375 9.3507 0.44%
2005-01-26 0 22.70 22.50 22.70 22.40 22.75 2,797,000 63,310,050 22.635 9.314 9.232 9.314 9.191 9.335 6,816,624 9.2876 2.02%
2005-01-25 0 22.25 22.10 22.15 21.75 22.90 2,011,006 44,537,788 22.147 9.130 9.068 9.089 8.924 9.396 4,901,062 9.0874 2.53%
2005-01-24 0 21.70 21.60 21.70 21.20 22.20 1,259,000 27,226,150 21.625 8.904 8.863 8.904 8.699 9.109 3,068,334 8.8733 -2.25%
2005-01-21 0 22.20 22.20 22.25 21.20 22.30 5,443,000 119,789,661 22.008 9.109 9.109 9.130 8.699 9.150 13,265,242 9.0303 2.30%
2005-01-20 0 21.70 21.65 21.70 21.15 21.70 3,799,000 81,598,610 21.479 8.904 8.883 8.904 8.678 8.904 9,258,617 8.8133 0.23%
2005-01-19 0 21.65 21.60 21.70 21.50 21.80 2,264,251 49,004,421 21.643 8.883 8.863 8.904 8.822 8.945 5,518,251 8.8804 0.00%
2005-01-18 0 21.65 21.65 21.70 21.00 21.70 1,953,000 41,626,131 21.314 8.883 8.883 8.904 8.617 8.904 4,759,695 8.7455 1.88%
2005-01-17 0 21.25 21.20 21.25 20.80 21.25 1,543,023 32,470,100 21.043 8.719 8.699 8.719 8.535 8.719 3,760,532 8.6344 3.16%
2005-01-14 0 20.60 20.60 20.75 20.45 20.85 2,288,000 47,232,650 20.644 8.453 8.453 8.514 8.391 8.555 5,576,130 8.4705 -1.67%
2005-01-13 0 20.95 21.05 21.10 20.75 21.05 2,094,491 43,647,428 20.839 8.596 8.637 8.658 8.514 8.637 5,104,525 8.5507 0.48%
2005-01-12 0 20.85 20.80 20.95 20.40 20.95 989,916 20,531,902 20.741 8.555 8.535 8.596 8.371 8.596 2,412,544 8.5105 0.00%
2005-01-11 0 20.85 20.70 20.85 20.60 21.25 1,555,939 32,369,657 20.804 8.555 8.494 8.555 8.453 8.719 3,792,009 8.5363 -1.88%
2005-01-10 0 21.25 21.00 21.35 20.40 21.35 2,369,172 49,546,541 20.913 8.719 8.617 8.760 8.371 8.760 5,773,956 8.5810 3.41%
2005-01-07 0 20.55 20.50 20.60 20.15 20.65 5,287,000 107,990,700 20.426 8.432 8.412 8.453 8.268 8.473 12,885,051 8.3811 -0.24%
2005-01-06 0 20.60 20.55 20.60 20.55 20.95 5,177,621 107,472,751 20.757 8.453 8.432 8.453 8.432 8.596 12,618,482 8.5171 -0.24%
2005-01-05 0 20.65 20.60 20.65 20.45 21.35 6,796,000 140,115,450 20.617 8.473 8.453 8.473 8.391 8.760 16,562,665 8.4597 -3.73%
2005-01-04 0 21.45 21.40 21.50 21.40 21.80 2,574,762 55,361,361 21.502 8.801 8.781 8.822 8.781 8.945 6,275,003 8.8225 -1.61%
2005-01-03 0 21.80 21.80 21.85 21.45 22.45 2,860,000 62,533,850 21.865 8.945 8.945 8.966 8.801 9.212 6,970,162 8.9716 -2.90%
2004-12-31 0 22.45 22.35 22.40 22.20 22.50 391,000 8,724,050 22.312 9.212 9.171 9.191 9.109 9.232 952,914 9.1551 0.45%
2004-12-30 0 22.35 22.35 22.40 22.25 22.70 538,000 12,069,998 22.435 9.171 9.171 9.191 9.130 9.314 1,311,170 9.2055 -1.32%
2004-12-29 0 22.65 22.65 22.70 22.45 22.90 417,237 9,495,613 22.758 9.294 9.294 9.314 9.212 9.396 1,016,856 9.3382 1.57%
2004-12-28 0 22.30 22.30 22.35 22.25 22.50 326,000 7,287,700 22.355 9.150 9.150 9.171 9.130 9.232 794,501 9.1727 -0.89%
2004-12-24 0 22.50 22.45 22.60 22.45 22.80 112,376 2,541,573 22.617 9.232 9.212 9.273 9.212 9.355 273,874 9.2801 0.22%
2004-12-23 0 22.45 22.40 22.60 22.40 22.70 502,000 11,354,450 22.618 9.212 9.191 9.273 9.191 9.314 1,223,434 9.2808 -0.22%
2004-12-22 0 22.50 22.45 22.50 22.45 22.80 554,000 12,541,943 22.639 9.232 9.212 9.232 9.212 9.355 1,350,164 9.2892 -0.44%
2004-12-21 0 22.60 22.55 22.65 22.55 22.80 630,538 14,238,286 22.581 9.273 9.253 9.294 9.253 9.355 1,536,697 9.2655 -0.22%
2004-12-20 0 22.65 22.65 22.70 22.00 22.75 1,627,000 36,560,250 22.471 9.294 9.294 9.314 9.027 9.335 3,965,194 9.2203 4.14%
2004-12-17 0 21.75 21.75 21.80 21.70 21.95 506,634 11,037,597 21.786 8.924 8.924 8.945 8.904 9.007 1,234,728 8.9393 0.69%
2004-12-16 0 21.60 21.55 21.60 21.60 22.15 963,000 20,915,105 21.719 8.863 8.842 8.863 8.863 9.089 2,346,946 8.9116 -1.14%
2004-12-15 0 21.85 21.85 21.90 21.80 22.30 784,521 17,281,159 22.028 8.966 8.966 8.986 8.945 9.150 1,911,972 9.0384 -0.46%
2004-12-14 0 21.95 21.90 21.95 21.80 22.75 2,233,036 49,401,137 22.123 9.007 8.986 9.007 8.945 9.335 5,442,176 9.0775 -2.44%
2004-12-13 0 22.50 22.45 22.50 22.30 22.60 419,885 9,443,468 22.491 9.232 9.212 9.232 9.150 9.273 1,023,310 9.2284 0.90%
2004-12-10 0 22.30 22.20 22.30 22.20 22.55 469,000 10,456,650 22.296 9.150 9.109 9.150 9.109 9.253 1,143,009 9.1484 -0.45%
2004-12-09 0 22.40 22.35 22.45 22.30 22.60 395,422 8,852,082 22.386 9.191 9.171 9.212 9.150 9.273 963,691 9.1856 -0.67%
2004-12-08 0 22.55 22.45 22.55 22.45 22.70 909,712 20,581,797 22.625 9.253 9.212 9.253 9.212 9.314 2,217,077 9.2833 -0.44%
2004-12-07 0 22.65 22.65 22.75 22.65 22.80 1,032,074 23,446,337 22.718 9.294 9.294 9.335 9.294 9.355 2,515,288 9.3215 -0.22%
2004-12-06 0 22.70 22.65 22.70 22.60 22.85 747,422 16,916,824 22.634 9.314 9.294 9.314 9.273 9.376 1,821,557 9.2870 0.67%
2004-12-03 0 22.55 22.75 22.80 22.30 22.80 507,880 11,416,626 22.479 9.253 9.335 9.355 9.150 9.355 1,237,764 9.2236 0.22%
2004-12-02 0 22.50 22.50 22.60 22.40 22.80 478,642 10,797,917 22.559 9.232 9.232 9.273 9.191 9.355 1,166,508 9.2566 -0.22%
2004-12-01 0 22.55 22.55 22.60 22.25 22.60 687,000 15,363,846 22.364 9.253 9.253 9.273 9.130 9.273 1,674,301 9.1763 0.89%
2004-11-30 0 22.35 22.35 22.45 22.35 22.80 627,016 14,091,413 22.474 9.171 9.171 9.212 9.171 9.355 1,528,113 9.2214 -1.54%
2004-11-29 0 22.70 22.70 22.75 22.55 22.85 1,320,498 30,064,130 22.767 9.314 9.314 9.335 9.253 9.376 3,218,212 9.3419 0.67%
2004-11-26 0 22.55 22.45 22.55 22.45 22.95 754,000 17,083,000 22.656 9.253 9.212 9.253 9.212 9.417 1,837,588 9.2964 0.67%
2004-11-25 0 22.40 22.30 22.55 22.35 22.85 445,828 10,114,021 22.686 9.191 9.150 9.253 9.171 9.376 1,086,536 9.3085 -0.88%
2004-11-24 0 22.60 22.55 22.60 22.55 22.90 944,284 21,373,369 22.634 9.273 9.253 9.273 9.253 9.396 2,301,333 9.2874 -1.31%
2004-11-23 0 22.90 22.80 22.90 22.55 22.90 1,594,000 36,197,300 22.708 9.396 9.355 9.396 9.253 9.396 3,884,769 9.3177 2.92%
2004-11-22 0 22.25 22.25 22.30 22.20 22.45 1,147,000 25,733,060 22.435 9.130 9.130 9.150 9.109 9.212 2,795,376 9.2056 -1.33%
2004-11-19 0 22.55 22.45 22.55 22.50 23.20 1,512,347 34,343,760 22.709 9.253 9.212 9.253 9.232 9.519 3,685,771 9.3179 -1.10%
2004-11-18 0 22.80 22.75 22.80 22.75 23.40 1,691,490 39,070,588 23.098 9.355 9.335 9.355 9.335 9.601 4,122,363 9.4777 -2.56%
2004-11-17 0 23.40 23.35 23.40 22.75 23.60 3,066,640 71,741,191 23.394 9.601 9.581 9.601 9.335 9.684 7,473,768 9.5991 2.86%
2004-11-16 0 22.75 22.80 23.00 22.70 23.35 1,136,502 26,170,947 23.028 9.335 9.355 9.437 9.314 9.581 2,769,791 9.4487 -2.57%
2004-11-15 0 23.35 23.40 23.45 23.20 23.60 911,906 21,264,057 23.318 9.581 9.601 9.622 9.519 9.684 2,222,424 9.5680 1.52%
2004-11-12 0 23.00 22.95 23.10 22.05 23.20 2,043,245 46,881,595 22.945 9.437 9.417 9.478 9.048 9.519 4,979,632 9.4147 4.31%
2004-11-11 0 22.05 22.05 22.10 22.00 22.50 808,571 17,934,238 22.180 9.048 9.048 9.068 9.027 9.232 1,970,584 9.1010 -1.12%
2004-11-10 0 22.30 22.30 22.40 22.00 22.35 1,072,617 23,796,413 22.185 9.150 9.150 9.191 9.027 9.171 2,614,096 9.1031 1.36%
2004-11-09 0 22.00 21.95 22.00 21.65 22.10 858,436 18,800,648 21.901 9.027 9.007 9.027 8.883 9.068 2,092,111 8.9864 0.92%
2004-11-08 0 21.80 21.80 22.00 21.80 22.25 477,549 10,478,543 21.942 8.945 8.945 9.027 8.945 9.130 1,163,844 9.0034 -2.46%
2004-11-05 0 22.35 22.30 22.35 21.90 22.40 1,232,516 27,369,304 22.206 9.171 9.150 9.171 8.986 9.191 3,003,789 9.1116 3.47%
2004-11-04 0 21.60 21.45 21.65 21.60 21.85 1,111,820 24,143,567 21.715 8.863 8.801 8.883 8.863 8.966 2,709,638 8.9103 -0.23%
2004-11-03 0 21.65 21.65 21.75 21.35 21.85 2,165,627 46,849,936 21.633 8.883 8.883 8.924 8.760 8.966 5,277,892 8.8766 0.46%
2004-11-02 0 21.55 21.55 21.60 20.95 21.65 2,010,100 43,132,695 21.458 8.842 8.842 8.863 8.596 8.883 4,898,854 8.8046 2.86%
2004-11-01 0 20.95 20.95 21.00 20.90 21.05 624,547 13,083,146 20.948 8.596 8.596 8.617 8.576 8.637 1,522,096 8.5955 0.96%
2004-10-29 0 20.75 20.75 20.85 20.15 21.00 1,175,203 24,436,231 20.793 8.514 8.514 8.555 8.268 8.617 2,864,110 8.5319 0.48%
2004-10-28 0 20.65 20.75 20.80 19.75 20.75 3,365,489 68,277,357 20.287 8.473 8.514 8.535 8.104 8.514 8,202,099 8.3244 6.17%
2004-10-27 0 19.45 19.40 19.55 19.40 19.65 1,222,445 23,890,339 19.543 7.981 7.960 8.022 7.960 8.063 2,979,245 8.0189 -0.26%
2004-10-26 0 19.50 19.45 19.65 19.40 19.70 1,518,549 29,685,754 19.549 8.001 7.981 8.063 7.960 8.083 3,700,886 8.0213 -0.51%
2004-10-25 0 19.60 19.55 19.60 18.90 20.05 3,893,390 75,593,050 19.416 8.042 8.022 8.042 7.755 8.227 9,488,657 7.9667 -3.21%
2004-10-21 0 20.25 20.00 20.05 20.05 20.75 272,733 5,543,860 20.327 8.309 8.206 8.227 8.227 8.514 664,683 8.3406 0.50%
2004-10-20 0 20.15 20.15 20.25 20.05 20.60 1,033,467 20,983,484 20.304 8.268 8.268 8.309 8.227 8.453 2,518,683 8.3311 -2.18%
2004-10-19 0 20.60 20.55 20.65 20.55 20.70 712,198 14,669,649 20.598 8.453 8.432 8.473 8.432 8.494 1,735,712 8.4517 0.49%
2004-10-18 0 20.50 20.40 20.50 20.40 20.70 694,838 14,225,077 20.473 8.412 8.371 8.412 8.371 8.494 1,693,403 8.4003 -0.49%
2004-10-15 0 20.60 20.40 20.65 20.35 20.65 887,000 18,145,150 20.457 8.453 8.371 8.473 8.350 8.473 2,161,725 8.3938 0.73%
2004-10-14 0 20.45 20.45 20.50 20.45 20.90 1,033,094 21,217,875 20.538 8.391 8.391 8.412 8.391 8.576 2,517,774 8.4272 -2.15%
2004-10-13 0 20.90 20.85 20.90 20.80 21.45 555,290 11,694,090 21.059 8.576 8.555 8.576 8.535 8.801 1,353,308 8.6411 0.00%
2004-10-12 0 20.90 20.90 21.00 20.75 21.15 632,227 13,224,940 20.918 8.576 8.576 8.617 8.514 8.678 1,540,813 8.5831 -1.88%
2004-10-11 0 21.30 21.25 21.45 20.95 21.45 1,169,385 24,760,503 21.174 8.740 8.719 8.801 8.596 8.801 2,849,931 8.6881 1.67%
2004-10-08 0 20.95 20.95 21.00 20.70 21.20 1,329,893 27,912,205 20.988 8.596 8.596 8.617 8.494 8.699 3,241,108 8.6119 -0.95%
2004-10-07 0 21.15 21.15 21.25 21.00 21.30 428,453 9,069,199 21.167 8.678 8.678 8.719 8.617 8.740 1,044,191 8.6854 0.24%
2004-10-06 0 21.10 21.00 21.20 20.90 21.20 1,618,924 34,224,555 21.140 8.658 8.617 8.699 8.576 8.699 3,945,511 8.6743 0.96%
2004-10-05 0 20.90 20.85 20.90 20.65 21.05 627,046 13,083,408 20.865 8.576 8.555 8.576 8.473 8.637 1,528,186 8.5614 0.00%
2004-10-04 0 20.90 20.85 20.90 20.70 21.30 1,921,507 40,247,226 20.946 8.576 8.555 8.576 8.494 8.740 4,682,942 8.5944 3.72%
2004-09-30 0 20.15 20.10 20.15 19.60 20.25 1,392,749 27,922,351 20.048 8.268 8.247 8.268 8.042 8.309 3,394,296 8.2263 3.33%
2004-09-28 0 19.50 19.40 19.50 18.95 19.50 1,409,701 27,047,309 19.187 8.001 7.960 8.001 7.776 8.001 3,435,610 7.8726 1.04%
2004-09-27 0 19.30 19.30 19.35 19.00 19.65 993,495 19,101,977 19.227 7.919 7.919 7.940 7.796 8.063 2,421,266 7.8893 -1.53%
2004-09-24 0 19.60 19.60 19.65 19.60 20.10 1,054,013 20,766,961 19.703 8.042 8.042 8.063 8.042 8.247 2,568,756 8.0844 -2.73%
2004-09-23 0 20.15 20.10 20.15 20.05 20.30 205,419 4,146,083 20.184 8.268 8.247 8.268 8.227 8.330 500,631 8.2817 -0.98%
2004-09-22 0 20.35 20.20 20.40 20.15 20.40 545,172 11,053,592 20.275 8.350 8.288 8.371 8.268 8.371 1,328,649 8.3194 -0.25%
2004-09-21 0 20.40 20.35 20.40 20.05 20.50 695,160 14,142,463 20.344 8.371 8.350 8.371 8.227 8.412 1,694,188 8.3476 2.10%
2004-09-20 0 20.20 20.15 20.25 20.15 20.30 320,603 6,482,421 20.219 8.198 8.178 8.218 8.178 8.239 789,951 8.2061 0.00%
2004-09-17 0 20.20 20.00 20.15 20.00 20.50 849,725 17,326,188 20.390 8.198 8.117 8.178 8.117 8.320 2,093,684 8.2755 -1.22%
2004-09-16 0 20.45 20.45 20.50 20.10 20.45 874,935 17,756,277 20.294 8.300 8.300 8.320 8.158 8.300 2,155,800 8.2365 2.00%
2004-09-15 0 20.05 20.00 20.05 19.95 20.20 1,241,987 24,949,766 20.089 8.137 8.117 8.137 8.097 8.198 3,060,200 8.1530 -0.50%
2004-09-14 0 20.15 20.10 20.15 20.05 20.30 1,127,410 22,707,314 20.141 8.178 8.158 8.178 8.137 8.239 2,777,887 8.1743 -0.49%
2004-09-13 0 20.25 20.25 20.35 20.20 20.50 805,005 16,401,354 20.374 8.218 8.218 8.259 8.198 8.320 1,983,496 8.2689 0.50%
2004-09-10 0 20.15 20.05 20.15 19.95 20.15 391,743 7,841,521 20.017 8.178 8.137 8.178 8.097 8.178 965,237 8.1239 0.75%
2004-09-09 0 20.00 20.00 20.05 20.00 20.20 535,714 10,747,064 20.061 8.117 8.117 8.137 8.117 8.198 1,319,975 8.1419 -0.99%
2004-09-08 0 20.20 20.10 20.30 19.95 20.35 1,457,800 29,424,440 20.184 8.198 8.158 8.239 8.097 8.259 3,591,953 8.1918 0.50%
2004-09-07 0 20.10 20.10 20.15 19.95 20.10 514,784 10,321,148 20.049 8.158 8.158 8.178 8.097 8.158 1,268,404 8.1371 0.50%
2004-09-06 0 20.00 20.00 20.10 19.85 20.05 3,262,000 65,157,620 19.975 8.117 8.117 8.158 8.056 8.137 8,037,420 8.1068 0.76%
2004-09-03 0 19.85 19.85 19.90 19.80 20.30 2,551,724 50,823,810 19.917 8.056 8.056 8.076 8.036 8.239 6,287,332 8.0835 -1.73%
2004-09-02 0 20.20 20.20 20.25 20.15 20.70 5,575,182 113,065,884 20.280 8.198 8.198 8.218 8.178 8.401 13,736,996 8.2308 -1.94%
2004-09-01 0 20.60 20.60 20.65 19.70 20.65 4,612,832 93,172,570 20.199 8.361 8.361 8.381 7.995 8.381 11,365,809 8.1976 6.46%
2004-08-31 1 - - - - - 0 0 - 7.853 - - - - 0 - 0.00%
2004-08-30 0 19.35 19.35 19.45 19.05 19.45 1,402,157 27,158,346 19.369 7.853 7.853 7.894 7.731 7.894 3,454,851 7.8609 1.84%
2004-08-27 0 19.00 19.00 19.05 18.80 19.10 1,381,106 26,229,193 18.991 7.711 7.711 7.731 7.630 7.752 3,402,983 7.7077 1.88%
2004-08-26 0 18.65 18.65 18.70 18.65 19.00 804,052 15,184,999 18.886 7.569 7.569 7.589 7.569 7.711 1,981,148 7.6647 -0.80%
2004-08-25 0 18.80 18.75 18.80 18.75 19.10 1,825,395 34,425,845 18.859 7.630 7.610 7.630 7.610 7.752 4,497,691 7.6541 -1.05%
2004-08-24 0 19.00 18.95 19.00 18.50 19.00 1,009,274 19,051,642 18.877 7.711 7.691 7.711 7.508 7.711 2,486,805 7.6611 2.43%
2004-08-23 0 18.55 18.55 18.60 18.50 18.60 271,046 5,036,815 18.583 7.529 7.529 7.549 7.508 7.549 667,845 7.5419 0.54%
2004-08-20 0 18.45 18.40 18.45 18.40 18.50 537,199 9,906,032 18.440 7.488 7.468 7.488 7.468 7.508 1,323,634 7.4840 0.27%
2004-08-19 0 18.40 18.40 18.45 18.10 18.45 1,402,725 25,619,601 18.264 7.468 7.468 7.488 7.346 7.488 3,456,251 7.4125 2.79%
2004-08-18 0 17.90 17.90 18.00 17.90 18.00 605,399 10,856,733 17.933 7.265 7.265 7.305 7.265 7.305 1,491,676 7.2782 0.00%
2004-08-17 0 17.90 17.90 17.95 17.90 18.05 739,478 13,264,950 17.938 7.265 7.265 7.285 7.265 7.326 1,822,040 7.2803 0.28%
2004-08-16 0 17.85 17.80 17.85 17.80 18.45 2,028,487 36,446,985 17.968 7.244 7.224 7.244 7.224 7.488 4,998,100 7.2922 -2.99%
2004-08-13 0 18.40 18.35 18.40 18.35 18.75 710,319 13,099,713 18.442 7.468 7.447 7.468 7.447 7.610 1,750,194 7.4847 -2.65%
2004-08-12 0 18.90 18.75 18.95 18.75 19.00 1,105,540 20,933,296 18.935 7.671 7.610 7.691 7.610 7.711 2,724,001 7.6848 0.80%
2004-08-11 0 18.75 18.70 18.80 18.70 19.00 815,417 15,385,816 18.869 7.610 7.589 7.630 7.589 7.711 2,009,151 7.6579 0.27%
2004-08-10 0 18.70 18.70 18.85 18.65 18.85 424,163 7,948,962 18.740 7.589 7.589 7.650 7.569 7.650 1,045,118 7.6058 -0.53%
2004-08-09 0 18.80 18.80 18.85 18.75 18.95 375,308 7,075,056 18.851 7.630 7.630 7.650 7.610 7.691 924,742 7.6508 0.27%
2004-08-06 0 18.75 18.75 18.85 18.60 18.85 380,167 7,126,131 18.745 7.610 7.610 7.650 7.549 7.650 936,714 7.6076 -0.27%
2004-08-05 0 18.80 18.80 18.85 18.35 18.90 1,096,504 20,446,227 18.647 7.630 7.630 7.650 7.447 7.671 2,701,736 7.5678 1.90%
2004-08-04 0 18.45 18.35 18.40 18.35 18.60 1,144,582 21,084,094 18.421 7.488 7.447 7.468 7.447 7.549 2,820,198 7.4761 -0.54%
2004-08-03 0 18.55 18.55 18.60 18.50 18.70 426,504 7,917,358 18.563 7.529 7.529 7.549 7.508 7.589 1,050,887 7.5340 0.27%
2004-08-02 0 18.50 18.45 18.50 18.45 18.65 319,054 5,897,507 18.484 7.508 7.488 7.508 7.488 7.569 786,135 7.5019 -0.27%
2004-07-30 0 18.55 18.50 18.55 18.45 19.00 1,127,893 21,105,117 18.712 7.529 7.508 7.529 7.488 7.711 2,779,077 7.5943 0.54%
2004-07-29 0 18.45 18.45 18.55 18.40 18.85 1,281,094 23,699,912 18.500 7.488 7.488 7.529 7.468 7.650 3,156,558 7.5082 -2.12%
2004-07-28 0 18.85 18.70 18.90 18.75 19.00 358,332 6,771,458 18.897 7.650 7.589 7.671 7.610 7.711 882,914 7.6694 0.00%
2004-07-27 0 18.85 18.85 18.90 18.65 18.90 301,542 5,656,658 18.759 7.650 7.650 7.671 7.569 7.671 742,986 7.6134 1.07%
2004-07-26 0 18.65 18.65 18.75 18.55 18.85 541,762 10,125,464 18.690 7.569 7.569 7.610 7.529 7.650 1,334,877 7.5853 -0.27%
2004-07-23 0 18.70 18.70 18.75 18.65 19.00 676,550 12,757,810 18.857 7.589 7.589 7.610 7.569 7.711 1,666,989 7.6532 -0.53%
2004-07-22 0 18.80 18.75 18.80 18.80 18.95 524,655 9,889,180 18.849 7.630 7.610 7.630 7.630 7.691 1,292,726 7.6499 -0.79%
2004-07-21 0 18.95 18.90 18.95 18.80 18.95 1,707,560 32,272,550 18.900 7.691 7.671 7.691 7.630 7.691 4,207,351 7.6705 2.16%
2004-07-20 0 18.55 18.50 18.70 18.45 18.80 592,108 11,015,175 18.603 7.529 7.508 7.589 7.488 7.630 1,458,927 7.5502 -1.07%
2004-07-19 0 18.75 18.70 18.80 18.65 18.80 334,609 6,280,280 18.769 7.610 7.589 7.630 7.569 7.630 824,461 7.6174 0.81%
2004-07-16 0 18.60 18.55 18.60 18.35 18.85 694,020 12,966,301 18.683 7.549 7.529 7.549 7.447 7.650 1,710,034 7.5825 1.36%
2004-07-15 0 18.35 18.35 18.40 18.05 18.40 755,819 13,803,574 18.263 7.447 7.447 7.468 7.326 7.468 1,862,304 7.4121 0.82%
2004-07-14 0 18.20 18.15 18.25 18.15 18.65 1,072,819 19,673,113 18.338 7.386 7.366 7.407 7.366 7.569 2,643,377 7.4424 -1.36%
2004-07-13 0 18.45 18.45 18.50 18.30 18.70 1,090,551 20,058,568 18.393 7.488 7.488 7.508 7.427 7.589 2,687,068 7.4649 -1.34%
2004-07-12 0 18.70 18.65 18.70 18.60 18.75 221,380 4,139,254 18.698 7.589 7.569 7.589 7.549 7.610 545,470 7.5884 0.27%
2004-07-09 0 18.65 18.60 18.65 18.45 18.65 835,779 15,508,995 18.556 7.569 7.549 7.569 7.488 7.569 2,059,322 7.5311 0.54%
2004-07-08 0 18.55 18.50 18.55 18.50 19.00 1,137,000 21,266,100 18.704 7.529 7.508 7.529 7.508 7.711 2,801,517 7.5909 -2.11%
2004-07-07 0 18.95 18.85 19.05 18.60 19.00 897,173 16,844,052 18.775 7.691 7.650 7.731 7.549 7.711 2,210,594 7.6197 -0.26%
2004-07-06 0 19.00 18.90 19.00 18.90 19.15 400,000 7,611,400 19.029 7.711 7.671 7.711 7.671 7.772 985,582 7.7227 0.80%
2004-07-05 0 18.85 18.80 18.95 18.75 19.15 451,393 8,548,688 18.938 7.650 7.630 7.691 7.610 7.772 1,112,212 7.6862 0.80%
2004-07-02 0 18.70 18.70 18.80 18.40 18.85 1,278,561 23,878,448 18.676 7.589 7.589 7.630 7.468 7.650 3,150,316 7.5797 -0.53%
2004-06-30 0 18.80 18.75 18.80 18.80 19.15 1,197,816 22,807,248 19.041 7.630 7.610 7.630 7.630 7.772 2,951,364 7.7277 1.08%
2004-06-29 0 18.60 18.55 18.60 18.50 18.80 880,000 16,415,162 18.654 7.549 7.529 7.549 7.508 7.630 2,168,280 7.5706 -0.53%
2004-06-28 0 18.70 18.70 18.80 18.60 19.20 826,807 15,513,044 18.763 7.589 7.589 7.630 7.549 7.792 2,037,215 7.6148 -1.84%
2004-06-25 0 19.05 19.00 19.10 19.00 19.20 762,768 14,541,601 19.064 7.731 7.711 7.752 7.711 7.792 1,879,426 7.7373 -0.26%
2004-06-24 0 19.10 19.10 19.15 18.55 19.20 2,517,132 47,773,362 18.979 7.752 7.752 7.772 7.529 7.792 6,202,099 7.7028 4.37%
2004-06-23 0 18.30 18.30 18.35 18.20 18.35 654,678 11,958,120 18.266 7.427 7.427 7.447 7.386 7.447 1,613,097 7.4131 1.95%
2004-06-21 0 17.95 17.85 18.00 17.65 18.50 916,468 16,516,145 18.022 7.285 7.244 7.305 7.163 7.508 2,258,136 7.3141 -0.55%
2004-06-18 0 18.05 18.00 18.10 18.00 18.75 3,300,918 60,295,527 18.266 7.326 7.305 7.346 7.305 7.610 8,133,313 7.4134 -3.73%
2004-06-17 0 18.75 18.75 18.80 18.70 19.10 845,450 16,014,277 18.942 7.610 7.610 7.630 7.589 7.752 2,083,151 7.6875 -1.83%
2004-06-16 0 19.10 19.05 19.10 18.90 19.15 971,022 18,498,363 19.050 7.752 7.731 7.752 7.671 7.772 2,392,554 7.7316 1.60%
2004-06-15 0 18.80 18.65 18.80 18.65 19.00 897,560 16,901,903 18.831 7.630 7.569 7.630 7.569 7.711 2,211,547 7.6426 0.53%
2004-06-14 0 18.70 18.70 18.75 18.50 20.00 1,744,000 33,570,980 19.249 7.589 7.589 7.610 7.508 8.117 4,297,137 7.8124 -5.08%
2004-06-11 0 19.70 19.80 19.85 19.30 20.00 691,313 13,549,505 19.600 7.995 8.036 8.056 7.833 8.117 1,703,364 7.9546 -1.01%
2004-06-10 0 19.90 19.85 19.90 19.50 20.00 1,191,260 23,620,636 19.828 8.076 8.056 8.076 7.914 8.117 2,935,211 8.0473 0.76%
2004-06-09 0 19.75 19.70 19.80 19.55 19.85 1,414,042 27,813,297 19.669 8.016 7.995 8.036 7.934 8.056 3,484,136 7.9828 1.80%
2004-06-08 0 19.40 19.30 19.45 19.25 19.70 929,920 18,163,011 19.532 7.874 7.833 7.894 7.813 7.995 2,291,281 7.9270 0.00%
2004-06-07 0 19.40 19.40 19.45 18.90 19.45 1,749,791 33,609,587 19.208 7.874 7.874 7.894 7.671 7.894 4,311,406 7.7955 3.47%
2004-06-04 0 18.75 18.60 18.75 18.15 18.75 757,618 14,077,595 18.581 7.610 7.549 7.610 7.366 7.610 1,866,736 7.5413 2.18%
2004-06-03 0 18.35 18.20 18.40 18.00 19.00 1,172,211 21,643,659 18.464 7.447 7.386 7.468 7.305 7.711 2,888,275 7.4936 -2.91%
2004-06-02 0 18.90 18.85 18.90 18.20 18.90 856,308 15,992,858 18.677 7.671 7.650 7.671 7.386 7.671 2,109,904 7.5799 3.85%
2004-06-01 0 18.20 18.20 18.25 18.05 18.85 740,450 13,579,943 18.340 7.386 7.386 7.407 7.326 7.650 1,824,435 7.4434 -1.62%
2004-05-31 0 18.50 18.45 18.60 18.35 18.85 456,000 8,509,350 18.661 7.508 7.488 7.549 7.447 7.650 1,123,563 7.5735 -2.12%
2004-05-28 0 18.90 18.90 19.00 18.20 19.00 3,407,833 63,546,671 18.647 7.671 7.671 7.711 7.386 7.711 8,396,746 7.5680 4.13%
2004-05-27 0 18.15 18.10 18.25 17.75 18.25 1,160,799 20,796,465 17.916 7.366 7.346 7.407 7.204 7.407 2,860,156 7.2711 2.83%
2004-05-25 0 17.65 17.75 17.80 17.20 17.75 812,402 14,124,805 17.386 7.163 7.204 7.224 6.981 7.204 2,001,722 7.0563 1.44%
2004-05-24 0 17.40 17.35 17.40 17.05 17.45 1,126,753 19,413,012 17.229 7.062 7.042 7.062 6.920 7.082 2,776,268 6.9925 2.05%
2004-05-21 0 17.05 17.00 17.05 16.50 17.10 1,951,372 32,834,418 16.826 6.920 6.899 6.920 6.697 6.940 4,808,092 6.8290 2.10%
2004-05-20 0 16.70 16.65 16.75 16.35 16.75 2,590,830 42,800,566 16.520 6.778 6.757 6.798 6.636 6.798 6,383,688 6.7047 0.60%
2004-05-19 0 16.60 16.50 16.60 16.30 16.70 2,244,413 36,932,297 16.455 6.737 6.697 6.737 6.615 6.778 5,530,132 6.6784 1.84%
2004-05-18 0 16.30 16.20 16.25 16.20 16.70 1,164,840 19,130,603 16.423 6.615 6.575 6.595 6.575 6.778 2,870,113 6.6655 -0.31%
2004-05-17 0 16.35 16.30 16.35 15.70 16.75 2,485,911 40,647,904 16.351 6.636 6.615 6.636 6.372 6.798 6,125,172 6.6362 -1.51%
2004-05-14 0 16.60 16.55 16.60 16.55 17.15 1,093,263 18,290,410 16.730 6.737 6.717 6.737 6.717 6.960 2,693,751 6.7899 -1.78%
2004-05-13 0 16.90 16.90 16.95 16.85 17.60 707,645 12,106,613 17.108 6.859 6.859 6.879 6.839 7.143 1,743,605 6.9434 -3.15%
2004-05-12 0 17.45 17.35 17.45 17.30 17.65 2,132,845 37,264,335 17.472 7.082 7.042 7.082 7.021 7.163 5,255,234 7.0909 0.29%
2004-05-11 0 17.40 17.35 17.45 17.30 17.55 1,919,302 33,407,224 17.406 7.062 7.042 7.082 7.021 7.123 4,729,073 7.0642 0.58%
2004-05-10 0 17.30 17.15 17.20 17.20 18.00 1,935,811 33,856,776 17.490 7.021 6.960 6.981 6.981 7.305 4,769,751 7.0982 -4.95%
2004-05-07 0 18.20 18.10 18.25 17.80 18.25 1,006,380 18,123,571 18.009 7.386 7.346 7.407 7.224 7.407 2,479,675 7.3088 1.39%
2004-05-06 0 17.95 17.80 17.95 17.75 18.60 3,016,801 54,733,518 18.143 7.285 7.224 7.285 7.204 7.549 7,433,261 7.3633 0.28%
2004-05-05 0 17.90 17.85 17.90 17.60 18.65 2,577,404 45,865,264 17.795 7.265 7.244 7.265 7.143 7.569 6,350,607 7.2222 -2.72%
2004-05-04 0 18.40 18.35 18.40 18.20 19.25 1,379,998 25,652,363 18.589 7.468 7.447 7.468 7.386 7.813 3,400,253 7.5443 1.38%
2004-05-03 0 18.65 18.55 18.65 18.45 18.80 617,236 11,419,832 18.502 7.366 7.327 7.366 7.287 7.425 1,562,738 7.3076 0.00%
2004-04-30 0 18.65 18.30 18.35 18.25 18.80 2,036,400 37,821,160 18.573 7.366 7.228 7.248 7.208 7.425 5,155,823 7.3356 1.08%
2004-04-29 0 18.45 18.40 18.45 18.10 18.80 1,788,219 32,980,542 18.443 7.287 7.267 7.287 7.149 7.425 4,527,471 7.2845 -2.12%
2004-04-28 0 18.85 18.65 18.85 18.40 18.90 844,094 15,728,889 18.634 7.445 7.366 7.445 7.267 7.465 2,137,104 7.3599 2.45%
2004-04-27 0 18.40 18.30 18.35 18.30 18.65 993,501 18,376,338 18.497 7.267 7.228 7.248 7.228 7.366 2,515,378 7.3056 -0.27%
2004-04-26 0 18.45 18.35 18.45 17.55 18.85 1,420,449 25,914,219 18.244 7.287 7.248 7.287 6.932 7.445 3,596,339 7.2057 -2.12%
2004-04-23 0 18.85 18.65 18.95 18.55 19.00 1,563,176 29,403,976 18.810 7.445 7.366 7.485 7.327 7.504 3,957,699 7.4296 1.89%
2004-04-22 0 18.50 18.45 18.50 18.40 18.90 787,848 14,610,070 18.544 7.307 7.287 7.307 7.267 7.465 1,994,699 7.3244 -0.54%
2004-04-21 0 18.60 18.50 18.55 18.55 19.05 1,388,765 26,000,223 18.722 7.346 7.307 7.327 7.327 7.524 3,516,120 7.3946 -2.87%
2004-04-20 0 19.15 19.05 19.15 18.90 19.35 916,647 17,541,232 19.136 7.564 7.524 7.564 7.465 7.643 2,320,796 7.5583 0.52%
2004-04-19 0 19.05 19.30 19.35 18.80 19.35 1,419,355 26,884,751 18.942 7.524 7.623 7.643 7.425 7.643 3,593,569 7.4814 0.00%
2004-04-16 0 19.05 19.00 19.05 19.00 19.20 1,155,139 22,011,283 19.055 7.524 7.504 7.524 7.504 7.583 2,924,618 7.5262 -0.26%
2004-04-15 0 19.10 19.05 19.10 18.80 20.05 3,629,825 69,105,881 19.038 7.544 7.524 7.544 7.425 7.919 9,190,108 7.5196 -3.05%
2004-04-14 0 19.70 19.65 19.70 19.65 20.80 1,872,393 38,207,874 20.406 7.781 7.761 7.781 7.761 8.215 4,740,585 8.0597 -3.67%
2004-04-13 0 20.45 20.45 20.55 20.00 20.70 2,753,630 56,465,670 20.506 8.077 8.077 8.117 7.899 8.176 6,971,729 8.0992 3.28%
2004-04-08 0 19.80 19.75 19.80 19.20 20.00 2,103,593 41,603,109 19.777 7.820 7.801 7.820 7.583 7.899 5,325,945 7.8114 1.54%
2004-04-07 0 19.50 19.60 19.65 19.20 19.60 1,702,560 32,958,681 19.358 7.702 7.741 7.761 7.583 7.741 4,310,596 7.6460 2.36%
2004-04-06 0 19.05 19.05 19.20 19.05 19.25 1,222,463 23,434,859 19.170 7.524 7.524 7.583 7.524 7.603 3,095,071 7.5717 1.06%
2004-04-02 0 18.85 18.80 18.95 18.80 19.05 968,183 18,349,969 18.953 7.445 7.425 7.485 7.425 7.524 2,451,277 7.4859 -0.26%
2004-04-01 0 18.90 18.90 18.95 18.85 19.00 1,654,669 31,296,444 18.914 7.465 7.465 7.485 7.445 7.504 4,189,344 7.4705 0.27%
2004-03-31 0 18.85 18.65 18.70 18.65 19.00 1,968,615 37,153,848 18.873 7.445 7.366 7.386 7.366 7.504 4,984,203 7.4543 -0.26%
2004-03-30 0 18.90 18.85 18.90 18.60 19.05 1,974,659 37,290,578 18.885 7.465 7.445 7.465 7.346 7.524 4,999,505 7.4589 1.07%
2004-03-29 0 18.70 18.55 18.60 18.60 18.85 1,509,125 28,287,244 18.744 7.386 7.327 7.346 7.346 7.445 3,820,851 7.4034 0.81%
2004-03-26 0 18.55 18.55 18.60 18.55 19.00 1,084,254 20,222,426 18.651 7.327 7.327 7.346 7.327 7.504 2,745,149 7.3666 -1.33%
2004-03-25 0 18.80 18.70 18.80 18.70 18.90 861,479 16,153,569 18.751 7.425 7.386 7.425 7.386 7.465 2,181,120 7.4061 0.53%
2004-03-24 0 18.70 18.65 18.70 18.65 18.85 1,681,717 31,482,461 18.720 7.386 7.366 7.386 7.366 7.445 4,257,825 7.3940 0.00%
2004-03-23 0 18.70 18.50 18.80 18.50 18.80 1,130,447 21,116,259 18.680 7.386 7.307 7.425 7.307 7.425 2,862,102 7.3779 -0.53%
2004-03-22 0 18.80 18.75 18.80 18.75 19.10 606,140 11,403,349 18.813 7.425 7.406 7.425 7.406 7.544 1,534,645 7.4306 -1.83%
2004-03-19 0 19.15 19.05 19.20 18.90 19.20 2,089,871 39,699,015 18.996 7.564 7.524 7.583 7.465 7.583 5,291,203 7.5028 2.13%
2004-03-18 0 18.75 18.75 18.80 18.75 19.05 674,538 12,685,222 18.806 7.406 7.406 7.425 7.406 7.524 1,707,817 7.4277 -1.32%
2004-03-17 0 19.00 18.95 19.00 18.90 19.00 685,996 12,994,773 18.943 7.504 7.485 7.504 7.465 7.504 1,736,827 7.4819 1.06%
2004-03-16 0 18.80 18.75 18.80 18.70 18.85 1,010,426 18,994,173 18.798 7.425 7.406 7.425 7.386 7.445 2,558,229 7.4247 -0.27%
2004-03-15 0 18.85 18.75 18.95 18.75 19.15 2,243,740 42,469,082 18.928 7.445 7.406 7.485 7.406 7.564 5,680,773 7.4759 -1.05%
2004-03-12 0 19.05 18.85 19.10 18.45 19.30 2,052,690 38,636,833 18.823 7.524 7.445 7.544 7.287 7.623 5,197,067 7.4344 2.42%
2004-03-11 0 18.60 18.60 18.65 18.30 18.75 1,293,872 23,955,257 18.514 7.346 7.346 7.366 7.228 7.406 3,275,867 7.3126 -0.80%
2004-03-10 0 18.75 18.70 18.80 18.35 18.95 3,166,566 58,620,196 18.512 7.406 7.386 7.425 7.248 7.485 8,017,214 7.3118 -0.53%
2004-03-09 0 18.85 18.85 18.90 18.80 19.90 1,049,752 20,284,596 19.323 7.445 7.445 7.465 7.425 7.860 2,657,796 7.6321 -4.31%
2004-03-08 0 19.70 19.65 19.70 19.60 19.80 1,447,054 28,548,364 19.729 7.781 7.761 7.781 7.741 7.820 3,663,698 7.7922 1.81%
2004-03-05 0 19.35 19.35 19.40 19.35 19.45 629,314 12,203,141 19.391 7.643 7.643 7.662 7.643 7.682 1,593,318 7.6590 -0.51%
2004-03-04 0 19.45 19.40 19.45 19.40 19.80 481,076 9,371,107 19.479 7.682 7.662 7.682 7.662 7.820 1,218,004 7.6938 -0.26%
2004-03-03 0 19.50 19.45 19.50 19.40 19.55 863,720 16,821,040 19.475 7.702 7.682 7.702 7.662 7.722 2,186,794 7.6921 -0.26%
2004-03-02 0 19.55 19.45 19.50 19.50 20.00 593,492 11,806,392 19.893 7.722 7.682 7.702 7.702 7.899 1,502,622 7.8572 -1.26%
2004-03-01 0 19.80 19.80 19.90 19.80 20.00 1,199,231 23,929,605 19.954 7.820 7.820 7.860 7.820 7.899 3,036,252 7.8813 -0.25%
2004-02-27 0 19.85 19.80 19.85 19.70 19.90 1,483,047 29,390,562 19.818 7.840 7.820 7.840 7.781 7.860 3,754,826 7.8274 0.76%
2004-02-26 0 19.70 19.70 19.75 19.40 19.70 432,500 8,453,875 19.547 7.781 7.781 7.801 7.662 7.781 1,095,017 7.7203 1.55%
2004-02-25 0 19.40 19.35 19.45 19.40 19.90 1,236,951 24,381,172 19.711 7.662 7.643 7.682 7.662 7.860 3,131,752 7.7852 -1.52%
2004-02-24 0 19.70 19.65 19.75 19.70 19.85 798,292 15,767,160 19.751 7.781 7.761 7.801 7.781 7.840 2,021,141 7.8011 0.51%
2004-02-23 0 19.60 19.55 19.70 19.55 20.00 1,052,263 20,738,117 19.708 7.741 7.722 7.781 7.722 7.899 2,664,153 7.7841 -0.76%
2004-02-20 0 19.75 19.75 19.90 19.70 19.90 1,038,023 20,542,108 19.790 7.801 7.801 7.860 7.781 7.860 2,628,100 7.8163 0.51%
2004-02-19 0 19.65 19.65 19.70 19.60 19.70 1,237,502 24,326,178 19.657 7.761 7.761 7.781 7.741 7.781 3,133,148 7.7641 1.03%
2004-02-18 0 19.45 19.40 19.45 19.45 19.95 677,392 13,238,033 19.543 7.682 7.662 7.682 7.682 7.880 1,715,043 7.7188 -1.27%
2004-02-17 0 19.70 19.60 19.70 19.35 19.70 550,993 10,773,266 19.552 7.781 7.741 7.781 7.643 7.781 1,395,022 7.7227 1.03%
2004-02-16 0 19.50 19.50 19.55 19.50 19.90 682,000 13,387,200 19.629 7.702 7.702 7.722 7.702 7.860 1,726,710 7.7530 -1.52%
2004-02-13 0 19.80 19.75 19.80 19.70 19.85 1,428,761 28,257,949 19.778 7.820 7.801 7.820 7.781 7.840 3,617,383 7.8117 0.76%
2004-02-12 0 19.65 19.60 19.65 19.60 19.70 703,359 13,823,272 19.653 7.761 7.741 7.761 7.741 7.781 1,780,787 7.7625 0.00%
2004-02-11 0 19.65 19.60 19.65 19.50 19.70 869,269 17,071,457 19.639 7.761 7.741 7.761 7.702 7.781 2,200,843 7.7568 1.29%
2004-02-10 0 19.40 19.30 19.35 19.30 19.50 579,385 11,276,658 19.463 7.662 7.623 7.643 7.623 7.702 1,466,906 7.6874 0.00%
2004-02-09 0 19.40 19.40 19.50 19.35 19.50 1,278,447 24,836,675 19.427 7.662 7.662 7.702 7.643 7.702 3,236,813 7.6732 0.52%
2004-02-06 0 19.30 19.30 19.35 19.25 19.40 2,087,037 40,293,122 19.306 7.623 7.623 7.643 7.603 7.662 5,284,028 7.6255 0.52%
2004-02-05 0 19.20 19.15 19.20 18.95 19.30 894,081 17,093,263 19.118 7.583 7.564 7.583 7.485 7.623 2,263,663 7.5512 1.32%
2004-02-04 0 18.95 18.90 19.00 18.60 18.95 917,824 17,254,788 18.800 7.485 7.465 7.504 7.346 7.485 2,323,776 7.4253 1.88%
2004-02-03 0 18.60 18.60 18.70 18.55 18.80 1,333,124 24,889,906 18.670 7.346 7.346 7.386 7.327 7.425 3,375,246 7.3742 0.54%
2004-02-02 0 18.50 18.45 18.55 18.45 19.35 1,395,905 26,296,507 18.838 7.307 7.287 7.327 7.287 7.643 3,534,197 7.4406 -4.39%
2004-01-30 0 19.35 19.35 19.40 19.30 20.20 2,312,021 45,072,066 19.495 7.643 7.643 7.662 7.623 7.978 5,853,649 7.6998 -4.21%
2004-01-29 0 20.20 20.05 20.20 19.00 20.20 2,905,283 57,041,275 19.634 7.978 7.919 7.978 7.504 7.978 7,355,689 7.7547 2.54%
2004-01-28 0 19.70 19.60 19.70 19.50 20.00 865,238 17,087,698 19.749 7.781 7.741 7.781 7.702 7.899 2,190,638 7.8003 -0.25%
2004-01-27 0 19.75 19.70 19.95 19.50 20.05 2,092,820 41,505,593 19.832 7.801 7.781 7.880 7.702 7.919 5,298,669 7.8332 1.02%
2004-01-26 0 19.55 19.80 19.90 19.00 19.80 1,125,783 21,653,494 19.234 7.722 7.820 7.860 7.504 7.820 2,850,294 7.5969 3.99%
2004-01-21 0 18.80 18.75 18.80 18.75 19.55 1,248,874 23,789,475 19.049 7.425 7.406 7.425 7.406 7.722 3,161,940 7.5237 -2.84%
2004-01-20 0 19.35 19.30 19.35 18.95 19.40 1,850,455 35,527,309 19.199 7.643 7.623 7.643 7.485 7.662 4,685,042 7.5831 2.11%
2004-01-19 0 18.95 18.95 19.00 18.45 19.05 1,563,164 29,509,209 18.878 7.485 7.485 7.504 7.287 7.524 3,957,669 7.4562 2.71%
2004-01-16 0 18.45 18.40 18.50 18.20 18.50 1,122,495 20,596,558 18.349 7.287 7.267 7.307 7.188 7.307 2,841,969 7.2473 1.65%
2004-01-15 0 18.15 18.10 18.15 18.15 18.45 1,325,398 24,155,933 18.225 7.169 7.149 7.169 7.169 7.287 3,355,685 7.1985 -0.55%
2004-01-14 0 18.25 18.20 18.25 18.05 18.60 921,323 16,884,508 18.326 7.208 7.188 7.208 7.129 7.346 2,332,635 7.2384 -0.54%
2004-01-13 0 18.35 18.30 18.40 18.05 18.50 622,269 11,381,603 18.290 7.248 7.228 7.267 7.129 7.307 1,575,481 7.2242 1.38%
2004-01-12 0 18.10 18.10 18.15 18.00 18.15 943,251 17,056,518 18.083 7.149 7.149 7.169 7.109 7.169 2,388,153 7.1421 0.56%
2004-01-09 0 18.00 17.95 18.00 17.75 18.00 914,245 16,311,611 17.842 7.109 7.090 7.109 7.011 7.109 2,314,715 7.0469 1.69%
2004-01-08 0 17.70 17.70 17.80 17.65 18.00 691,601 12,312,038 17.802 6.991 6.991 7.030 6.971 7.109 1,751,018 7.0314 -0.84%
2004-01-07 0 17.85 17.85 18.00 17.80 18.00 1,040,440 18,549,750 17.829 7.050 7.050 7.109 7.030 7.109 2,634,220 7.0418 0.28%
2004-01-06 0 17.80 17.70 17.85 17.60 18.20 1,070,177 19,066,807 17.816 7.030 6.991 7.050 6.951 7.188 2,709,509 7.0370 -1.66%
2004-01-05 0 18.10 18.00 18.15 17.85 18.20 1,633,104 29,351,567 17.973 7.149 7.109 7.169 7.050 7.188 4,134,745 7.0988 1.69%
2004-01-02 0 17.80 17.75 17.90 17.50 18.00 1,182,494 21,085,430 17.831 7.030 7.011 7.070 6.912 7.109 2,993,877 7.0429 2.30%
2003-12-31 0 17.40 17.40 17.55 17.25 17.70 614,000 10,723,250 17.465 6.872 6.872 6.932 6.813 6.991 1,554,545 6.8980 -0.85%
2003-12-30 0 17.55 17.50 17.55 17.50 17.70 900,397 15,830,568 17.582 6.932 6.912 6.932 6.912 6.991 2,279,654 6.9443 0.57%
2003-12-29 0 17.45 17.25 17.45 17.20 17.45 306,284 5,308,312 17.331 6.892 6.813 6.892 6.793 6.892 775,460 6.8454 0.87%
2003-12-24 0 17.30 17.15 17.20 17.15 17.40 169,000 2,921,100 17.285 6.833 6.774 6.793 6.774 6.872 427,880 6.8269 -1.42%
2003-12-23 0 17.55 17.40 17.60 17.30 17.60 686,550 11,946,680 17.401 6.932 6.872 6.951 6.833 6.951 1,738,229 6.8729 1.74%
2003-12-22 0 17.25 17.20 17.45 17.15 17.60 1,120,908 19,532,754 17.426 6.813 6.793 6.892 6.774 6.951 2,837,951 6.8827 -0.86%
2003-12-19 0 17.40 17.40 17.45 17.25 17.45 596,000 10,350,850 17.367 6.872 6.872 6.892 6.813 6.892 1,508,972 6.8595 1.46%
2003-12-18 0 17.15 17.05 17.15 17.00 17.20 704,000 12,038,550 17.100 6.774 6.734 6.774 6.715 6.793 1,782,410 6.7541 0.00%
2003-12-17 0 17.15 17.15 17.20 17.00 17.55 2,118,000 36,307,050 17.142 6.774 6.774 6.793 6.715 6.932 5,362,421 6.7706 -1.72%
2003-12-16 0 17.45 17.70 17.90 17.10 17.70 1,302,000 22,552,410 17.321 6.892 6.991 7.070 6.754 6.991 3,296,446 6.8414 -0.29%
2003-12-15 0 17.50 17.45 17.55 17.45 18.00 1,462,377 25,909,136 17.717 6.912 6.892 6.932 6.892 7.109 3,702,493 6.9978 -1.13%
2003-12-12 0 17.70 17.70 17.75 17.70 17.80 874,700 15,507,550 17.729 6.991 6.991 7.011 6.991 7.030 2,214,594 7.0024 0.28%
2003-12-11 0 17.65 17.60 17.65 17.25 17.70 848,733 14,892,281 17.546 6.971 6.951 6.971 6.813 6.991 2,148,850 6.9304 2.02%
2003-12-10 0 17.30 17.10 17.30 17.10 17.40 447,224 7,718,471 17.259 6.833 6.754 6.833 6.754 6.872 1,132,296 6.8167 -0.57%
2003-12-09 0 17.40 17.40 17.50 17.20 17.70 1,024,207 17,841,398 17.420 6.872 6.872 6.912 6.793 6.991 2,593,120 6.8803 1.46%
2003-12-08 0 17.15 17.10 17.15 17.05 17.30 493,000 8,456,750 17.154 6.774 6.754 6.774 6.734 6.833 1,248,193 6.7752 -0.87%
2003-12-05 0 17.30 17.25 17.35 17.25 17.70 530,136 9,265,908 17.478 6.833 6.813 6.853 6.813 6.991 1,342,215 6.9034 -1.14%
2003-12-04 0 17.50 17.45 17.50 17.35 17.50 241,288 4,210,300 17.449 6.912 6.892 6.912 6.853 6.912 610,901 6.8920 0.86%
2003-12-03 0 17.35 17.30 17.40 17.25 17.85 1,351,559 23,887,572 17.674 6.853 6.833 6.872 6.813 7.050 3,421,921 6.9807 -1.42%
2003-12-02 0 17.60 17.50 17.65 17.45 17.70 832,934 14,628,698 17.563 6.951 6.912 6.971 6.892 6.991 2,108,849 6.9368 -0.28%
2003-12-01 0 17.65 17.65 17.70 17.55 17.70 813,851 14,351,472 17.634 6.971 6.971 6.991 6.932 6.991 2,060,534 6.9649 0.57%
2003-11-28 0 17.55 17.50 17.55 17.25 17.60 1,771,250 30,853,888 17.419 6.932 6.912 6.932 6.813 6.951 4,484,508 6.8801 2.03%
2003-11-27 0 17.20 17.15 17.30 17.10 17.30 895,606 15,407,630 17.204 6.793 6.774 6.833 6.754 6.833 2,267,524 6.7949 0.58%
2003-11-26 0 17.10 17.10 17.15 16.95 17.15 508,789 8,682,835 17.066 6.754 6.754 6.774 6.695 6.774 1,288,168 6.7405 0.59%
2003-11-25 0 17.00 16.95 17.05 16.95 17.05 201,000 3,421,894 17.024 6.715 6.695 6.734 6.695 6.734 508,898 6.7241 0.89%
2003-11-24 0 16.85 16.85 16.95 16.85 17.10 304,200 5,158,240 16.957 6.655 6.655 6.695 6.655 6.754 770,183 6.6974 -1.17%
2003-11-21 0 17.05 16.90 17.05 16.75 17.05 716,000 12,093,450 16.890 6.734 6.675 6.734 6.616 6.734 1,812,792 6.6712 1.49%
2003-11-20 0 16.80 16.75 16.85 16.75 17.10 596,910 10,043,331 16.826 6.636 6.616 6.655 6.616 6.754 1,511,276 6.6456 0.30%
2003-11-19 0 16.75 16.75 16.80 16.55 16.85 1,264,460 21,062,790 16.658 6.616 6.616 6.636 6.537 6.655 3,201,401 6.5792 -0.59%
2003-11-18 0 16.85 16.80 16.85 16.70 16.95 1,083,000 18,226,250 16.829 6.655 6.636 6.655 6.596 6.695 2,741,974 6.6471 -0.30%
2003-11-17 0 16.90 16.85 16.90 16.75 17.15 1,319,000 22,232,200 16.855 6.675 6.655 6.675 6.616 6.774 3,339,487 6.6574 -2.59%
2003-11-14 0 17.35 17.30 17.35 17.05 17.40 1,043,000 17,973,987 17.233 6.853 6.833 6.853 6.734 6.872 2,640,701 6.8065 1.46%
2003-11-13 0 17.10 17.10 17.25 17.05 17.40 1,308,947 22,578,518 17.249 6.754 6.754 6.813 6.734 6.872 3,314,034 6.8130 0.59%
2003-11-12 0 17.00 17.00 17.05 16.80 17.15 1,067,095 18,120,369 16.981 6.715 6.715 6.734 6.636 6.774 2,701,706 6.7070 -0.29%
2003-11-11 0 17.05 17.00 17.05 16.80 17.05 757,174 12,835,049 16.951 6.734 6.715 6.734 6.636 6.734 1,917,038 6.6953 0.59%
2003-11-10 0 16.95 16.95 17.05 16.95 17.35 577,000 9,838,750 17.052 6.695 6.695 6.734 6.695 6.853 1,460,867 6.7349 -1.17%
2003-11-07 0 17.15 17.10 17.20 17.05 17.35 1,128,871 19,442,938 17.223 6.774 6.754 6.793 6.734 6.853 2,858,112 6.8027 0.29%
2003-11-06 0 17.10 17.05 17.10 16.95 17.65 1,743,000 30,121,170 17.281 6.754 6.734 6.754 6.695 6.971 4,412,984 6.8256 -1.72%
2003-11-05 0 17.40 17.35 17.40 17.25 17.50 1,644,000 28,677,750 17.444 6.872 6.853 6.872 6.813 6.912 4,162,332 6.8898 0.29%
2003-11-04 0 17.35 17.30 17.40 17.30 17.60 2,206,000 38,393,800 17.404 6.853 6.833 6.872 6.833 6.951 5,585,222 6.8742 0.58%
2003-11-03 0 17.25 17.20 17.25 16.90 17.30 1,574,000 27,090,928 17.212 6.813 6.793 6.813 6.675 6.833 3,985,104 6.7980 2.37%
2003-10-31 0 16.85 16.95 17.00 16.70 16.95 1,548,000 25,997,734 16.794 6.655 6.695 6.715 6.596 6.695 3,919,276 6.6333 0.00%
2003-10-30 0 16.85 16.85 16.90 16.70 17.00 1,161,000 19,578,650 16.864 6.655 6.655 6.675 6.596 6.715 2,939,457 6.6606 -0.59%
2003-10-29 0 16.95 16.90 17.00 16.95 17.55 1,541,000 26,705,200 17.330 6.695 6.675 6.715 6.695 6.932 3,901,554 6.8448 -2.87%
2003-10-28 0 17.45 17.45 17.50 16.70 17.45 2,006,465 34,223,523 17.057 6.892 6.892 6.912 6.596 6.892 5,080,033 6.7369 5.12%
2003-10-27 0 16.60 16.60 16.65 16.60 16.90 604,125 10,098,726 16.716 6.557 6.557 6.576 6.557 6.675 1,529,543 6.6024 -1.19%
2003-10-24 0 16.80 16.75 16.85 16.00 16.90 2,423,000 40,231,050 16.604 6.636 6.616 6.655 6.320 6.675 6,134,630 6.5580 0.00%
2003-10-23 0 16.80 16.75 16.90 16.65 17.05 2,019,000 34,081,229 16.880 6.636 6.616 6.675 6.576 6.734 5,111,769 6.6672 -2.04%
2003-10-22 0 17.15 17.15 17.20 17.15 17.30 1,144,000 19,674,350 17.198 6.774 6.774 6.793 6.774 6.833 2,896,416 6.7927 -1.15%
2003-10-21 0 17.35 17.30 17.35 17.30 17.50 644,000 11,194,000 17.382 6.853 6.833 6.853 6.833 6.912 1,630,500 6.8654 -0.29%
2003-10-20 0 17.40 17.40 17.45 17.10 17.50 882,555 15,250,935 17.280 6.872 6.872 6.892 6.754 6.912 2,234,481 6.8253 1.46%
2003-10-17 0 17.15 17.15 17.20 16.95 17.20 1,402,000 23,873,600 17.028 6.774 6.774 6.793 6.695 6.793 3,549,629 6.7257 -0.29%
2003-10-16 0 17.20 17.15 17.20 17.05 17.50 1,309,000 22,533,000 17.214 6.793 6.774 6.793 6.734 6.912 3,314,168 6.7990 -1.71%
2003-10-15 0 17.50 17.45 17.50 17.25 17.50 866,921 15,105,978 17.425 6.912 6.892 6.912 6.813 6.912 2,194,899 6.8823 1.16%
2003-10-14 0 17.30 17.30 17.35 17.30 17.65 2,587,734 45,247,052 17.485 6.833 6.833 6.853 6.833 6.971 6,551,709 6.9061 0.29%
2003-10-13 0 17.25 17.25 17.30 16.95 17.25 1,711,718 29,298,836 17.117 6.813 6.813 6.833 6.695 6.813 4,333,783 6.7606 1.47%
2003-10-10 0 17.00 16.95 17.00 16.80 17.10 1,298,086 22,055,527 16.991 6.715 6.695 6.715 6.636 6.754 3,286,536 6.7109 1.19%
2003-10-09 0 16.80 16.75 17.00 16.60 17.00 703,766 11,795,669 16.761 6.636 6.616 6.715 6.557 6.715 1,781,817 6.6200 0.90%
2003-10-08 0 16.65 16.60 16.65 16.60 17.10 1,689,000 28,510,650 16.880 6.576 6.557 6.576 6.557 6.754 4,276,265 6.6672 -2.35%
2003-10-07 0 17.05 17.00 17.05 16.95 17.15 1,566,460 26,658,006 17.018 6.734 6.715 6.734 6.695 6.774 3,966,014 6.7216 0.59%
2003-10-06 0 16.95 16.95 17.05 16.75 17.05 2,413,586 40,910,538 16.950 6.695 6.695 6.734 6.616 6.734 6,110,795 6.6948 0.59%
2003-10-03 0 16.85 16.80 16.90 16.80 17.20 1,669,487 28,326,783 16.967 6.655 6.636 6.675 6.636 6.793 4,226,861 6.7016 -0.88%
2003-10-02 0 17.00 17.00 17.15 16.10 17.55 4,942,340 82,588,419 16.710 6.715 6.715 6.774 6.359 6.932 12,513,176 6.6001 6.25%
2003-09-30 0 16.00 15.95 16.00 15.90 16.35 1,051,675 16,975,249 16.141 6.320 6.300 6.320 6.280 6.458 2,662,665 6.3753 -0.31%
2003-09-29 0 16.05 15.95 16.15 15.90 16.30 1,389,279 22,233,414 16.004 6.339 6.300 6.379 6.280 6.438 3,517,421 6.3209 -1.53%
2003-09-26 0 16.30 16.35 16.40 16.20 16.35 2,331,000 37,978,135 16.293 6.438 6.458 6.478 6.399 6.458 5,901,701 6.4351 0.31%
2003-09-25 0 16.25 16.30 16.35 16.05 16.40 2,016,778 32,845,827 16.286 6.418 6.438 6.458 6.339 6.478 5,106,144 6.4326 -0.31%
2003-09-24 0 16.30 16.20 16.25 15.90 16.35 1,667,813 26,996,955 16.187 6.438 6.399 6.418 6.280 6.458 4,222,623 6.3934 2.52%
2003-09-23 0 15.90 15.90 15.95 15.85 16.10 547,490 8,736,293 15.957 6.280 6.280 6.300 6.260 6.359 1,386,153 6.3025 0.09%
2003-09-22 0 16.10 16.05 16.10 16.00 16.35 1,057,000 17,084,498 16.163 6.274 6.255 6.274 6.235 6.372 2,712,368 6.2987 0.31%
2003-09-19 0 16.05 16.05 16.10 16.00 16.60 1,887,000 30,527,676 16.178 6.255 6.255 6.274 6.235 6.469 4,842,231 6.3045 -3.31%
2003-09-18 0 16.60 16.40 16.60 16.15 16.60 1,000,600 16,333,120 16.323 6.469 6.391 6.469 6.294 6.469 2,567,640 6.3611 1.84%
2003-09-17 0 16.30 16.30 16.35 16.25 16.35 1,173,000 19,114,050 16.295 6.352 6.352 6.372 6.333 6.372 3,010,035 6.3501 0.93%
2003-09-16 0 16.15 16.10 16.20 16.05 16.25 486,666 7,868,537 16.168 6.294 6.274 6.313 6.255 6.333 1,248,834 6.3007 0.00%
2003-09-15 0 16.15 16.15 16.20 15.95 16.35 893,999 14,345,534 16.046 6.294 6.294 6.313 6.216 6.372 2,294,091 6.2533 -0.31%
2003-09-11 0 16.20 16.15 16.20 15.90 16.20 993,772 16,034,441 16.135 6.313 6.294 6.313 6.196 6.313 2,550,118 6.2877 1.57%
2003-09-10 0 15.95 15.90 15.95 15.85 16.20 1,240,732 19,897,487 16.037 6.216 6.196 6.216 6.177 6.313 3,183,843 6.2495 0.95%
2003-09-09 0 15.80 15.75 15.80 15.70 16.15 1,253,000 20,045,650 15.998 6.157 6.138 6.157 6.118 6.294 3,215,323 6.2344 -2.17%
2003-09-08 0 16.15 16.10 16.15 16.10 16.25 775,049 12,524,457 16.160 6.294 6.274 6.294 6.274 6.333 1,988,853 6.2973 -0.31%
2003-09-05 0 16.20 16.15 16.20 16.10 16.25 1,132,000 18,294,350 16.161 6.313 6.294 6.313 6.274 6.333 2,904,825 6.2979 0.62%
2003-09-04 0 16.10 16.05 16.10 16.00 16.30 1,867,000 30,148,700 16.148 6.274 6.255 6.274 6.235 6.352 4,790,909 6.2929 -0.92%
2003-09-03 0 16.25 16.25 16.35 16.25 16.40 1,876,000 30,620,713 16.322 6.333 6.333 6.372 6.333 6.391 4,814,004 6.3608 0.31%
2003-09-02 0 16.20 16.10 16.20 16.10 16.20 1,158,000 18,702,650 16.151 6.313 6.274 6.313 6.274 6.313 2,971,544 6.2939 0.00%
2003-09-01 0 16.20 16.10 16.20 16.10 16.20 1,760,000 28,443,750 16.161 6.313 6.274 6.313 6.274 6.313 4,516,336 6.2980 0.31%
2003-08-29 0 16.15 16.15 16.20 16.05 16.25 1,598,263 25,825,295 16.158 6.294 6.294 6.313 6.255 6.333 4,101,303 6.2969 0.62%
2003-08-28 0 16.05 16.00 16.05 16.00 16.25 937,673 15,075,368 16.077 6.255 6.235 6.255 6.235 6.333 2,406,163 6.2653 -0.62%
2003-08-27 0 16.15 16.15 16.20 16.10 16.25 776,000 12,544,378 16.165 6.294 6.294 6.313 6.274 6.333 1,991,294 6.2996 0.00%
2003-08-26 0 16.15 16.10 16.15 15.95 16.25 1,045,899 16,891,490 16.150 6.294 6.274 6.294 6.216 6.333 2,683,882 6.2937 0.62%
2003-08-25 0 16.05 16.15 16.20 15.80 16.40 1,946,000 31,414,716 16.143 6.255 6.294 6.313 6.157 6.391 4,993,631 6.2910 -1.83%
2003-08-22 0 16.35 16.30 16.35 16.30 16.40 1,606,000 26,260,750 16.352 6.372 6.352 6.372 6.352 6.391 4,121,157 6.3722 0.31%
2003-08-21 0 16.30 16.25 16.30 16.20 16.35 1,092,000 17,812,900 16.312 6.352 6.333 6.352 6.313 6.372 2,802,181 6.3568 0.62%
2003-08-20 0 16.20 16.10 16.20 16.00 16.25 1,267,280 20,490,494 16.169 6.313 6.274 6.313 6.235 6.333 3,251,967 6.3010 1.25%
2003-08-19 0 16.00 15.90 16.05 15.85 16.20 871,730 14,002,362 16.063 6.235 6.196 6.255 6.177 6.313 2,236,946 6.2596 -0.31%
2003-08-18 0 16.05 16.00 16.10 15.90 16.10 832,000 13,331,230 16.023 6.255 6.235 6.274 6.196 6.274 2,134,995 6.2441 1.26%
2003-08-15 0 15.85 15.85 15.95 15.70 16.05 1,575,650 25,014,755 15.876 6.177 6.177 6.216 6.118 6.255 4,043,276 6.1868 -0.94%
2003-08-14 0 16.00 15.90 16.00 15.85 16.00 832,053 13,263,124 15.940 6.235 6.196 6.235 6.177 6.235 2,135,131 6.2119 0.00%
2003-08-13 0 16.00 16.05 16.10 15.95 16.25 1,880,583 30,262,836 16.092 6.235 6.255 6.274 6.216 6.333 4,825,764 6.2711 0.63%
2003-08-12 0 15.90 15.85 15.90 15.40 15.90 828,000 13,058,790 15.771 6.196 6.177 6.196 6.001 6.196 2,124,731 6.1461 3.25%
2003-08-11 0 15.40 15.40 15.50 15.40 15.65 1,684,000 26,157,550 15.533 6.001 6.001 6.040 6.001 6.099 4,321,313 6.0531 -0.32%
2003-08-08 0 15.45 15.40 15.45 15.40 15.60 1,969,000 30,593,353 15.538 6.021 6.001 6.021 6.001 6.079 5,052,651 6.0549 -0.32%
2003-08-07 0 15.50 15.50 15.55 15.45 15.75 2,257,000 35,071,900 15.539 6.040 6.040 6.060 6.021 6.138 5,791,688 6.0556 -1.27%
2003-08-06 0 15.70 15.65 15.70 15.65 15.85 1,881,000 29,595,950 15.734 6.118 6.099 6.118 6.099 6.177 4,826,834 6.1315 -1.26%
2003-08-05 0 15.90 15.90 16.00 15.85 16.10 921,068 14,700,021 15.960 6.196 6.196 6.235 6.177 6.274 2,363,553 6.2195 0.00%
2003-08-04 0 15.90 15.90 16.00 15.75 16.05 818,483 13,013,131 15.899 6.196 6.196 6.235 6.138 6.255 2,100,309 6.1958 -0.63%
2003-08-01 0 16.00 16.00 16.15 15.90 16.35 1,273,797 20,569,621 16.148 6.235 6.235 6.294 6.196 6.372 3,268,691 6.2929 -0.93%
2003-07-31 0 16.15 16.05 16.10 16.00 16.20 573,475 9,221,026 16.079 6.294 6.255 6.274 6.235 6.313 1,471,594 6.2660 -0.31%
2003-07-30 0 16.20 16.15 16.20 15.90 16.40 762,500 12,278,575 16.103 6.313 6.294 6.313 6.196 6.391 1,956,651 6.2753 -1.52%
2003-07-29 0 16.45 16.40 16.45 16.15 16.45 1,006,115 16,334,984 16.236 6.411 6.391 6.411 6.294 6.411 2,581,792 6.3270 1.54%
2003-07-28 0 16.20 16.10 16.15 16.05 16.40 1,763,485 28,679,760 16.263 6.313 6.274 6.294 6.255 6.391 4,525,279 6.3377 1.25%
2003-07-25 0 16.00 15.90 16.00 15.80 16.10 484,789 7,711,933 15.908 6.235 6.196 6.235 6.157 6.274 1,244,017 6.1992 -0.62%
2003-07-24 0 16.10 16.05 16.10 15.70 16.10 898,634 14,266,287 15.876 6.274 6.255 6.274 6.118 6.274 2,305,985 6.1866 2.22%
2003-07-23 0 15.75 15.75 15.80 15.70 16.10 483,000 7,655,340 15.850 6.138 6.138 6.157 6.118 6.274 1,239,426 6.1765 -2.17%
2003-07-22 0 16.10 16.00 16.10 15.85 16.10 486,485 7,797,712 16.029 6.274 6.235 6.274 6.177 6.274 1,248,369 6.2463 -0.31%
2003-07-21 0 16.15 16.10 16.15 16.05 16.15 580,000 9,328,119 16.083 6.294 6.274 6.294 6.255 6.294 1,488,338 6.2675 0.31%
2003-07-18 0 16.10 16.10 16.15 16.00 16.15 986,000 15,826,700 16.051 6.274 6.274 6.294 6.235 6.294 2,530,175 6.2552 0.94%
2003-07-17 0 15.95 15.95 16.00 15.90 16.25 961,703 15,441,507 16.056 6.216 6.216 6.235 6.196 6.333 2,467,826 6.2571 0.31%
2003-07-16 0 15.90 15.90 16.00 15.80 16.05 1,435,000 22,907,140 15.963 6.196 6.196 6.235 6.157 6.255 3,682,354 6.2208 0.95%
2003-07-15 0 15.75 15.65 15.75 15.50 16.00 1,800,456 28,249,900 15.690 6.138 6.099 6.138 6.040 6.235 4,620,150 6.1145 -1.56%
2003-07-14 0 16.00 16.00 16.05 15.85 16.05 1,232,000 19,621,800 15.927 6.235 6.235 6.255 6.177 6.255 3,161,435 6.2066 1.91%
2003-07-11 0 15.70 15.65 15.75 15.65 15.95 2,001,746 31,544,671 15.759 6.118 6.099 6.138 6.099 6.216 5,136,681 6.1411 -1.88%
2003-07-10 0 16.00 16.00 16.05 15.85 16.35 1,306,750 20,988,750 16.062 6.235 6.235 6.255 6.177 6.372 3,353,251 6.2592 -1.84%
2003-07-09 0 16.30 16.30 16.40 16.30 16.65 2,055,000 34,005,350 16.548 6.352 6.352 6.391 6.352 6.488 5,273,336 6.4485 0.00%
2003-07-08 0 16.30 16.35 16.45 16.30 17.10 1,892,532 31,921,101 16.867 6.352 6.372 6.411 6.352 6.664 4,856,427 6.5730 -1.51%
2003-07-07 0 16.55 16.55 16.60 15.95 16.55 1,901,000 30,874,472 16.241 6.449 6.449 6.469 6.216 6.449 4,878,156 6.3291 3.12%
2003-07-04 0 16.05 16.00 16.05 15.95 16.10 630,620 10,096,370 16.010 6.255 6.235 6.255 6.216 6.274 1,618,234 6.2391 0.63%
2003-07-03 0 15.95 15.95 16.00 15.65 16.00 1,132,700 18,024,424 15.913 6.216 6.216 6.235 6.099 6.235 2,906,622 6.2012 1.92%
2003-07-02 0 15.65 15.65 15.70 15.20 15.70 1,608,000 24,775,162 15.407 6.099 6.099 6.118 5.923 6.118 4,126,289 6.0042 3.64%
2003-06-30 0 15.10 14.90 14.95 14.95 15.90 1,175,012 18,220,247 15.506 5.884 5.806 5.826 5.826 6.196 3,015,198 6.0428 -4.43%
2003-06-27 0 15.80 15.80 15.85 15.75 15.95 334,000 5,292,600 15.846 6.157 6.157 6.177 6.138 6.216 857,077 6.1752 -0.32%
2003-06-26 0 15.85 15.75 15.85 15.65 15.90 571,554 8,992,481 15.733 6.177 6.138 6.177 6.099 6.196 1,466,665 6.1312 -0.31%
2003-06-25 0 15.90 15.90 15.95 15.85 15.95 543,000 8,632,950 15.899 6.196 6.196 6.216 6.177 6.216 1,393,392 6.1956 -0.31%
2003-06-24 0 15.95 15.90 15.95 15.90 16.05 685,104 10,944,630 15.975 6.216 6.196 6.216 6.196 6.255 1,758,045 6.2255 -0.93%
2003-06-23 0 16.10 16.10 16.15 16.10 16.40 385,803 6,238,832 16.171 6.274 6.274 6.294 6.274 6.391 990,009 6.3018 -1.83%
2003-06-20 0 16.40 16.35 16.40 16.30 16.55 838,221 13,750,684 16.405 6.391 6.372 6.391 6.352 6.449 2,150,959 6.3928 -0.30%
2003-06-19 0 16.45 16.40 16.45 16.35 16.60 1,146,350 18,921,190 16.506 6.411 6.391 6.411 6.372 6.469 2,941,649 6.4322 -1.20%
2003-06-18 0 16.65 16.60 16.70 16.55 17.00 1,679,000 28,033,075 16.696 6.488 6.469 6.508 6.449 6.625 4,308,482 6.5065 -0.89%
2003-06-17 0 16.80 16.75 16.80 16.65 16.80 685,000 11,473,900 16.750 6.547 6.527 6.547 6.488 6.547 1,757,779 6.5275 1.51%
2003-06-16 0 16.55 16.55 16.65 16.45 16.95 985,000 16,421,744 16.672 6.449 6.449 6.488 6.411 6.605 2,527,609 6.4969 -1.78%
2003-06-13 0 16.85 16.80 16.85 16.30 16.85 1,456,256 24,074,587 16.532 6.566 6.547 6.566 6.352 6.566 3,736,899 6.4424 1.20%
2003-06-12 0 16.65 16.60 16.65 16.60 17.15 782,858 13,283,479 16.968 6.488 6.469 6.488 6.469 6.683 2,008,892 6.6123 -2.35%
2003-06-11 0 17.05 16.95 17.00 16.80 17.30 1,707,198 29,236,667 17.126 6.644 6.605 6.625 6.547 6.742 4,380,841 6.6738 1.79%
2003-06-10 0 16.75 16.65 16.80 16.30 16.80 1,118,000 18,490,800 16.539 6.527 6.488 6.547 6.352 6.547 2,868,900 6.4453 2.13%
2003-06-09 0 16.40 16.40 16.45 16.20 16.45 557,470 9,141,370 16.398 6.391 6.391 6.411 6.313 6.411 1,430,524 6.3902 -0.61%
2003-06-06 0 16.50 16.50 16.65 16.35 16.75 2,087,477 34,523,327 16.538 6.430 6.430 6.488 6.372 6.527 5,356,675 6.4449 -0.60%
2003-06-05 0 16.60 16.50 16.60 16.40 16.65 1,402,959 23,255,534 16.576 6.469 6.430 6.469 6.391 6.488 3,600,133 6.4596 1.53%
2003-06-03 0 16.35 16.10 16.50 16.05 16.50 784,500 12,759,425 16.264 6.372 6.274 6.430 6.255 6.430 2,013,106 6.3382 0.93%
2003-06-02 0 16.20 16.15 16.20 16.00 16.50 1,226,000 20,087,750 16.385 6.313 6.294 6.313 6.235 6.430 3,146,039 6.3851 0.62%
2003-05-30 0 16.10 16.25 16.35 15.75 16.25 2,831,000 45,215,800 15.972 6.274 6.333 6.372 6.138 6.333 7,264,629 6.2241 1.26%
2003-05-29 0 15.90 15.90 15.95 15.85 16.00 1,475,000 23,501,150 15.933 6.196 6.196 6.216 6.177 6.235 3,784,998 6.2090 0.00%
2003-05-28 0 15.90 15.90 15.95 15.90 15.95 1,116,000 17,793,300 15.944 6.196 6.196 6.216 6.196 6.216 2,863,768 6.2132 0.63%
2003-05-27 0 15.80 15.80 15.85 15.75 15.85 1,072,000 16,920,850 15.784 6.157 6.157 6.177 6.138 6.177 2,750,859 6.1511 0.00%
2003-05-26 0 15.80 15.75 15.80 15.60 15.85 1,669,280 26,273,818 15.740 6.157 6.138 6.157 6.079 6.177 4,283,540 6.1337 -0.32%
2003-05-23 0 15.85 15.85 15.95 15.60 15.90 2,604,000 40,999,754 15.745 6.177 6.177 6.216 6.079 6.196 6,682,125 6.1357 1.60%
2003-05-22 0 15.60 15.55 15.60 15.15 15.60 2,139,000 32,625,180 15.253 6.079 6.060 6.079 5.904 6.079 5,488,888 5.9439 2.63%
2003-05-21 0 15.20 15.15 15.20 15.00 15.20 1,283,000 19,413,100 15.131 5.923 5.904 5.923 5.845 5.923 3,292,306 5.8965 0.66%
2003-05-20 0 15.10 15.05 15.10 14.70 15.10 1,218,000 18,297,150 15.022 5.884 5.865 5.884 5.729 5.884 3,125,510 5.8541 0.00%
2003-05-19 0 15.10 15.05 15.10 14.85 15.10 598,500 8,983,400 15.010 5.884 5.865 5.884 5.787 5.884 1,535,811 5.8493 0.67%
2003-05-16 0 15.00 14.95 15.00 14.85 15.10 825,000 12,369,850 14.994 5.845 5.826 5.845 5.787 5.884 2,117,033 5.8430 -0.33%
2003-05-15 0 15.05 15.00 15.05 14.65 15.10 1,802,000 26,918,450 14.938 5.865 5.845 5.865 5.709 5.884 4,624,112 5.8213 2.73%
2003-05-14 0 14.65 14.65 14.70 14.45 14.80 1,220,156 17,891,058 14.663 5.709 5.709 5.729 5.631 5.768 3,131,042 5.7141 0.00%
2003-05-13 0 14.65 14.60 14.65 14.45 14.65 577,733 8,429,709 14.591 5.709 5.690 5.709 5.631 5.709 1,482,521 5.6861 1.03%
2003-05-12 0 14.50 14.45 14.50 14.45 14.70 809,000 11,797,700 14.583 5.651 5.631 5.651 5.631 5.729 2,075,975 5.6830 1.05%
2003-05-09 0 14.35 14.30 14.35 14.05 14.45 919,000 13,149,194 14.308 5.592 5.573 5.592 5.475 5.631 2,358,246 5.5758 0.35%
2003-05-07 0 14.30 14.20 14.30 14.00 14.35 1,058,000 14,955,900 14.136 5.573 5.534 5.573 5.456 5.592 2,714,934 5.5088 -0.69%
2003-05-06 0 14.40 14.35 14.40 14.35 14.65 578,780 8,411,538 14.533 5.612 5.592 5.612 5.592 5.709 1,485,207 5.6635 0.81%
2003-05-05 0 14.75 14.75 14.80 14.75 15.20 788,714 11,717,619 14.857 5.567 5.567 5.586 5.567 5.737 2,089,801 5.6071 -1.34%
2003-05-02 0 14.95 14.90 14.95 14.60 15.00 2,257,000 33,249,286 14.732 5.642 5.623 5.642 5.510 5.661 5,980,217 5.5599 2.40%
2003-04-30 0 14.60 14.55 14.60 14.50 14.85 2,011,000 29,545,100 14.692 5.510 5.491 5.510 5.472 5.605 5,328,408 5.5448 -0.68%
2003-04-29 0 14.70 14.65 14.70 14.50 14.70 2,050,900 30,067,730 14.661 5.548 5.529 5.548 5.472 5.548 5,434,128 5.5331 2.44%
2003-04-28 0 14.35 14.35 14.40 14.35 14.50 1,518,935 21,905,647 14.422 5.416 5.416 5.435 5.416 5.472 4,024,617 5.4429 0.35%
2003-04-25 0 14.30 14.30 14.40 14.30 14.50 1,734,556 24,906,184 14.359 5.397 5.397 5.435 5.397 5.472 4,595,933 5.4192 -0.35%
2003-04-24 0 14.35 14.30 14.35 14.05 14.35 621,500 8,840,525 14.224 5.416 5.397 5.416 5.303 5.416 1,646,746 5.3685 2.14%
2003-04-23 0 14.05 14.05 14.10 14.00 14.40 1,151,540 16,248,141 14.110 5.303 5.303 5.321 5.284 5.435 3,051,156 5.3252 -2.09%
2003-04-22 0 14.35 14.20 14.35 14.20 14.35 1,189,000 16,944,700 14.251 5.416 5.359 5.416 5.359 5.416 3,150,411 5.3786 -0.69%
2003-04-17 0 14.45 14.40 14.45 14.20 14.55 1,144,540 16,453,108 14.375 5.454 5.435 5.454 5.359 5.491 3,032,608 5.4254 -0.69%
2003-04-16 0 14.55 14.40 14.60 14.40 14.60 1,026,542 14,878,346 14.494 5.491 5.435 5.510 5.435 5.510 2,719,957 5.4701 0.69%
2003-04-15 0 14.45 14.45 14.50 14.40 14.50 654,165 9,446,034 14.440 5.454 5.454 5.472 5.435 5.472 1,733,296 5.4498 0.35%
2003-04-14 0 14.40 14.30 14.40 14.25 14.40 334,689 4,791,149 14.315 5.435 5.397 5.435 5.378 5.435 886,802 5.4027 0.00%
2003-04-11 0 14.40 14.25 14.40 14.15 14.40 589,021 8,398,501 14.258 5.435 5.378 5.435 5.340 5.435 1,560,688 5.3813 0.70%
2003-04-10 0 14.30 14.30 14.40 14.15 14.40 900,000 12,887,872 14.320 5.397 5.397 5.435 5.340 5.435 2,384,668 5.4045 -0.69%
2003-04-09 0 14.40 14.25 14.40 14.15 14.55 968,300 13,796,655 14.248 5.435 5.378 5.435 5.340 5.491 2,565,638 5.3775 -1.03%
2003-04-08 0 14.55 14.55 14.60 14.45 14.60 1,296,000 18,891,750 14.577 5.491 5.491 5.510 5.454 5.510 3,433,922 5.5015 -0.34%
2003-04-07 0 14.60 14.55 14.60 14.45 14.65 1,515,954 22,090,827 14.572 5.510 5.491 5.510 5.454 5.529 4,016,718 5.4997 -0.34%
2003-04-04 0 14.65 14.60 14.65 14.10 14.65 1,655,556 23,917,228 14.447 5.529 5.510 5.529 5.321 5.529 4,386,612 5.4523 3.90%
2003-04-03 0 14.10 14.05 14.10 14.00 14.30 792,658 11,132,815 14.045 5.321 5.303 5.321 5.284 5.397 2,100,251 5.3007 0.36%
2003-04-02 0 14.05 14.05 14.10 14.00 14.25 1,979,000 27,907,500 14.102 5.303 5.303 5.321 5.284 5.378 5,243,619 5.3222 -1.40%
2003-04-01 0 14.25 14.05 14.15 14.00 14.75 1,826,328 26,130,879 14.308 5.378 5.303 5.340 5.284 5.567 4,839,095 5.4000 -3.06%
2003-03-31 0 14.70 14.70 14.75 13.80 14.75 2,850,446 40,140,395 14.082 5.548 5.548 5.567 5.208 5.567 7,552,630 5.3148 1.73%
2003-03-28 0 14.45 14.40 14.45 14.25 14.70 1,243,025 17,952,521 14.443 5.454 5.435 5.454 5.378 5.548 3,293,557 5.4508 0.70%
2003-03-27 0 14.35 14.35 14.40 14.30 14.90 1,118,129 16,175,109 14.466 5.416 5.416 5.435 5.397 5.623 2,962,629 5.4597 -3.69%
2003-03-26 0 14.90 14.90 15.00 14.90 15.05 537,240 8,029,409 14.946 5.623 5.623 5.661 5.623 5.680 1,423,488 5.6407 -0.33%
2003-03-25 0 14.95 14.90 14.95 14.85 15.00 874,565 13,055,597 14.928 5.642 5.623 5.642 5.605 5.661 2,317,274 5.6340 -1.32%
2003-03-24 0 15.15 15.15 15.20 15.05 15.25 1,077,319 16,356,357 15.182 5.718 5.718 5.737 5.680 5.756 2,854,498 5.7300 0.00%
2003-03-21 0 15.15 15.05 15.15 15.05 15.20 1,364,521 20,675,639 15.152 5.718 5.680 5.718 5.680 5.737 3,615,477 5.7186 0.33%
2003-03-20 0 15.10 15.10 15.15 14.80 15.35 1,938,070 29,365,100 15.152 5.699 5.699 5.718 5.586 5.793 5,135,170 5.7184 0.67%
2003-03-19 0 15.00 15.00 15.10 14.40 15.15 2,432,537 35,892,234 14.755 5.661 5.661 5.699 5.435 5.718 6,445,325 5.5687 2.74%
2003-03-18 0 14.60 14.70 14.75 14.25 14.75 1,310,173 18,998,271 14.501 5.510 5.548 5.567 5.378 5.567 3,471,475 5.4727 2.46%
2003-03-17 0 14.25 14.20 14.25 14.25 14.30 413,554 5,923,798 14.324 5.378 5.359 5.378 5.378 5.397 1,095,765 5.4061 -2.06%
2003-03-14 0 14.55 14.50 14.55 14.20 14.55 1,522,092 21,909,297 14.394 5.491 5.472 5.491 5.359 5.491 4,032,982 5.4325 3.19%
2003-03-13 0 14.10 14.05 14.10 14.05 14.30 780,933 11,060,564 14.163 5.321 5.303 5.321 5.303 5.397 2,069,184 5.3454 -1.40%
2003-03-12 0 14.30 14.25 14.30 14.20 14.35 1,137,090 16,211,587 14.257 5.397 5.378 5.397 5.359 5.416 3,012,869 5.3808 -0.35%
2003-03-11 0 14.35 14.30 14.40 14.00 14.50 1,629,866 23,338,988 14.320 5.416 5.397 5.435 5.284 5.472 4,318,543 5.4044 2.50%
2003-03-10 0 14.00 14.00 14.05 13.95 14.05 300,000 4,198,900 13.996 5.284 5.284 5.303 5.265 5.303 794,889 5.2824 -0.36%
2003-03-07 0 14.05 14.05 14.10 13.95 14.25 922,565 13,005,258 14.097 5.303 5.303 5.321 5.265 5.378 2,444,457 5.3203 -1.06%
2003-03-06 0 14.20 14.15 14.20 14.15 14.30 1,033,000 14,667,850 14.199 5.359 5.340 5.359 5.340 5.397 2,737,069 5.3590 -0.35%
2003-03-05 0 14.25 14.20 14.25 14.15 14.25 770,229 10,942,193 14.206 5.378 5.359 5.378 5.340 5.378 2,040,823 5.3617 -0.35%
2003-03-04 0 14.30 14.25 14.30 14.20 14.30 674,550 9,636,943 14.286 5.397 5.378 5.397 5.359 5.397 1,787,308 5.3919 0.70%
2003-03-03 0 14.20 14.20 14.25 14.15 14.30 2,815,634 40,014,372 14.211 5.359 5.359 5.378 5.340 5.397 7,460,391 5.3636 0.00%
2003-02-28 0 14.20 14.15 14.20 14.15 14.20 931,000 13,207,246 14.186 5.359 5.340 5.359 5.340 5.359 2,466,806 5.3540 0.35%
2003-02-27 0 14.15 14.15 14.20 14.10 14.20 2,132,000 30,178,250 14.155 5.340 5.340 5.359 5.321 5.359 5,649,013 5.3422 0.00%
2003-02-26 0 14.15 14.10 14.15 14.10 14.20 838,928 11,838,681 14.112 5.340 5.321 5.340 5.321 5.359 2,222,849 5.3259 0.71%
2003-02-25 0 14.05 14.00 14.05 13.95 14.05 848,394 11,856,966 13.976 5.303 5.284 5.303 5.265 5.303 2,247,931 5.2746 0.00%
2003-02-24 0 14.05 14.05 14.10 14.05 14.15 1,019,328 14,375,491 14.103 5.303 5.303 5.321 5.303 5.340 2,700,843 5.3226 -0.35%
2003-02-21 0 14.10 14.05 14.10 14.00 14.10 1,126,833 15,841,295 14.058 5.321 5.303 5.321 5.284 5.321 2,985,691 5.3057 0.00%
2003-02-20 0 14.10 14.10 14.15 14.00 14.15 646,457 9,119,641 14.107 5.321 5.321 5.340 5.284 5.340 1,712,872 5.3242 0.00%
2003-02-19 0 14.10 14.05 14.10 14.05 14.20 734,631 10,333,568 14.066 5.321 5.303 5.321 5.303 5.359 1,946,501 5.3088 0.00%
2003-02-18 0 14.10 14.05 14.10 13.95 14.10 709,566 9,961,074 14.038 5.321 5.303 5.321 5.265 5.321 1,880,088 5.2982 0.71%
2003-02-17 0 14.00 13.95 14.00 13.65 14.05 3,462,237 48,464,847 13.998 5.284 5.265 5.284 5.152 5.303 9,173,650 5.2830 2.56%
2003-02-14 0 13.65 13.60 13.70 13.45 13.65 564,024 7,661,923 13.584 5.152 5.133 5.171 5.076 5.152 1,494,455 5.1269 1.49%
2003-02-13 0 13.45 13.40 13.45 13.30 13.70 1,806,049 24,290,628 13.450 5.076 5.057 5.076 5.020 5.171 4,785,363 5.0760 -1.82%
2003-02-12 0 13.70 13.65 13.70 13.60 13.70 895,490 12,219,134 13.645 5.171 5.152 5.171 5.133 5.171 2,372,718 5.1498 1.11%
2003-02-11 0 13.55 13.55 13.60 13.50 13.70 1,124,565 15,303,291 13.608 5.114 5.114 5.133 5.095 5.171 2,979,682 5.1359 0.00%
2003-02-10 0 13.55 13.60 13.70 13.45 13.65 503,083 6,788,941 13.495 5.114 5.133 5.171 5.076 5.152 1,332,984 5.0930 0.00%
2003-02-07 0 13.55 13.55 13.60 13.45 13.55 195,069 2,635,232 13.509 5.114 5.114 5.133 5.076 5.114 516,861 5.0985 0.37%
2003-02-06 0 13.50 13.45 13.50 13.35 13.65 1,183,590 15,941,574 13.469 5.095 5.076 5.095 5.038 5.152 3,136,077 5.0833 0.00%
2003-02-05 0 13.50 13.40 13.55 13.40 13.65 775,486 10,467,826 13.498 5.095 5.057 5.114 5.057 5.152 2,054,752 5.0944 -0.74%
2003-02-04 0 13.60 13.60 13.65 13.50 13.70 645,858 8,793,883 13.616 5.133 5.133 5.152 5.095 5.171 1,711,285 5.1388 0.74%
2003-01-30 0 13.50 13.45 13.55 13.40 13.70 474,757 6,401,294 13.483 5.095 5.076 5.114 5.057 5.171 1,257,931 5.0887 -0.37%
2003-01-29 0 13.55 13.50 13.60 13.40 13.75 1,178,514 15,987,553 13.566 5.114 5.095 5.133 5.057 5.189 3,122,627 5.1199 0.00%
2003-01-28 0 13.55 13.50 13.60 13.45 13.55 450,564 6,087,714 13.511 5.114 5.095 5.133 5.076 5.114 1,193,828 5.0993 0.37%
2003-01-27 0 13.50 13.45 13.50 13.35 13.50 1,198,000 16,081,725 13.424 5.095 5.076 5.095 5.038 5.095 3,174,258 5.0663 -0.74%
2003-01-24 0 13.60 13.60 13.65 13.50 13.80 1,967,273 26,766,312 13.606 5.133 5.133 5.152 5.095 5.208 5,212,547 5.1350 -2.16%
2003-01-23 0 13.90 13.85 13.90 13.75 14.00 585,565 8,118,797 13.865 5.246 5.227 5.246 5.189 5.284 1,551,531 5.2328 1.09%
2003-01-22 0 13.75 13.75 13.80 13.55 13.80 659,117 8,977,797 13.621 5.189 5.189 5.208 5.114 5.208 1,746,417 5.1407 0.73%
2003-01-21 0 13.65 13.65 13.70 13.65 13.80 299,565 4,102,397 13.695 5.152 5.152 5.171 5.152 5.208 793,737 5.1685 -0.36%
2003-01-20 0 13.70 13.70 13.75 13.65 13.75 790,686 10,842,833 13.713 5.171 5.171 5.189 5.152 5.189 2,095,026 5.1755 -0.72%
2003-01-17 0 13.80 13.75 13.80 13.70 14.00 1,071,129 14,747,837 13.768 5.208 5.189 5.208 5.171 5.284 2,838,096 5.1964 -1.43%
2003-01-16 0 14.00 13.95 14.00 13.90 14.15 572,815 8,025,458 14.011 5.284 5.265 5.284 5.246 5.340 1,517,748 5.2877 -1.06%
2003-01-15 0 14.15 14.10 14.15 14.00 14.15 995,421 14,010,073 14.075 5.340 5.321 5.340 5.284 5.340 2,637,498 5.3119 1.07%
2003-01-14 0 14.00 14.00 14.05 14.00 14.15 209,857 2,955,619 14.084 5.284 5.284 5.303 5.284 5.340 556,044 5.3154 -1.06%
2003-01-13 0 14.15 14.10 14.15 14.10 14.20 1,178,551 16,655,837 14.132 5.340 5.321 5.340 5.321 5.359 3,122,725 5.3338 1.07%
2003-01-10 0 14.00 13.95 14.00 13.90 14.00 1,309,595 18,310,737 13.982 5.284 5.265 5.284 5.246 5.284 3,469,943 5.2770 0.36%
2003-01-09 0 13.95 13.90 13.95 13.85 13.95 460,184 6,398,117 13.903 5.265 5.246 5.265 5.227 5.265 1,219,318 5.2473 0.36%
2003-01-08 0 13.90 13.85 13.90 13.80 13.90 2,014,157 27,895,668 13.850 5.246 5.227 5.246 5.208 5.246 5,336,772 5.2271 0.36%
2003-01-07 0 13.85 13.80 13.85 13.80 13.85 863,000 11,911,850 13.803 5.227 5.208 5.227 5.208 5.227 2,286,631 5.2093 0.00%
2003-01-06 0 13.85 13.80 13.85 13.75 13.90 666,943 9,211,197 13.811 5.227 5.208 5.227 5.189 5.246 1,767,153 5.2125 0.36%
2003-01-03 0 13.80 13.80 13.85 13.60 13.80 993,364 13,653,011 13.744 5.208 5.208 5.227 5.133 5.208 2,632,048 5.1872 2.22%
2003-01-02 0 13.50 13.45 13.50 13.30 13.50 662,000 8,875,700 13.407 5.095 5.076 5.095 5.020 5.095 1,754,056 5.0601 1.12%
2002-12-31 0 13.35 13.35 13.45 13.30 13.35 394,097 5,253,795 13.331 5.038 5.038 5.076 5.020 5.038 1,044,212 5.0314 0.38%
2002-12-30 0 13.30 13.30 13.40 13.25 13.35 1,733,000 23,046,150 13.298 5.020 5.020 5.057 5.001 5.038 4,591,810 5.0190 -1.12%
2002-12-27 0 13.45 13.45 13.50 13.25 13.60 921,602 12,413,870 13.470 5.076 5.076 5.095 5.001 5.133 2,441,905 5.0837 -0.74%
2002-12-24 0 13.55 13.55 13.60 13.50 13.60 284,000 3,851,800 13.563 5.114 5.114 5.133 5.095 5.133 752,495 5.1187 -0.37%
2002-12-23 0 13.60 13.55 13.60 13.50 13.60 566,027 7,668,508 13.548 5.133 5.114 5.133 5.095 5.133 1,499,763 5.1131 -0.73%
2002-12-20 0 13.70 13.60 13.70 13.50 13.70 526,333 7,158,367 13.600 5.171 5.133 5.171 5.095 5.171 1,394,588 5.1330 0.37%
2002-12-19 0 13.65 13.60 13.70 13.55 13.70 1,924,000 26,166,475 13.600 5.152 5.133 5.171 5.114 5.171 5,097,890 5.1328 -0.36%
2002-12-18 0 13.70 13.80 13.90 13.30 13.80 2,397,172 32,454,142 13.539 5.171 5.208 5.246 5.020 5.208 6,351,621 5.1096 0.37%
2002-12-17 0 13.65 13.65 13.70 13.50 13.70 884,000 12,025,500 13.604 5.152 5.152 5.171 5.095 5.171 2,342,274 5.1341 1.11%
2002-12-16 0 13.50 13.50 13.60 13.50 13.60 595,162 8,071,113 13.561 5.095 5.095 5.133 5.095 5.133 1,576,960 5.1181 -0.74%
2002-12-13 0 13.60 13.55 13.60 13.50 13.65 1,413,927 19,132,921 13.532 5.133 5.114 5.133 5.095 5.152 3,746,385 5.1070 -0.37%
2002-12-12 0 13.65 13.65 13.70 13.65 13.70 710,333 9,721,662 13.686 5.152 5.152 5.171 5.152 5.171 1,882,120 5.1653 0.37%
2002-12-11 0 13.60 13.60 13.65 13.55 13.90 1,664,086 22,747,095 13.669 5.133 5.133 5.152 5.114 5.246 4,409,214 5.1590 -1.81%
2002-12-10 0 13.85 13.80 13.90 13.80 13.90 403,000 5,588,260 13.867 5.227 5.208 5.246 5.208 5.246 1,067,801 5.2334 0.36%
2002-12-09 0 13.80 13.75 13.85 13.80 13.95 923,534 12,772,993 13.831 5.208 5.189 5.227 5.208 5.265 2,447,024 5.2198 0.00%
2002-12-06 0 13.80 13.75 13.85 13.70 13.85 3,442,130 47,456,518 13.787 5.208 5.189 5.227 5.171 5.227 9,120,374 5.2034 0.00%
2002-12-05 0 13.80 13.80 13.90 13.80 13.90 819,000 11,363,350 13.875 5.208 5.208 5.246 5.208 5.246 2,170,048 5.2365 -0.72%
2002-12-04 0 13.90 13.85 13.90 13.80 13.90 885,000 12,244,300 13.835 5.246 5.227 5.246 5.208 5.246 2,344,923 5.2216 0.36%
2002-12-03 0 13.85 13.85 13.90 13.85 13.90 545,300 7,558,430 13.861 5.227 5.227 5.246 5.227 5.246 1,444,844 5.2313 0.00%
2002-12-02 0 13.85 13.75 13.85 13.70 13.85 746,000 10,280,500 13.781 5.227 5.189 5.227 5.171 5.227 1,976,625 5.2010 1.47%
2002-11-29 0 13.65 13.55 13.60 13.55 13.75 2,930,845 40,150,150 13.699 5.152 5.114 5.133 5.114 5.189 7,765,657 5.1702 -0.36%
2002-11-28 0 13.70 13.70 13.75 13.65 13.90 800,258 11,086,810 13.854 5.171 5.171 5.189 5.152 5.246 2,120,388 5.2287 -1.08%
2002-11-27 0 13.85 13.85 13.90 13.80 13.90 769,000 10,639,750 13.836 5.227 5.227 5.246 5.208 5.246 2,037,566 5.2218 0.00%
2002-11-26 0 13.85 13.80 13.85 13.80 13.90 2,342,000 32,440,250 13.852 5.227 5.208 5.227 5.208 5.246 6,205,435 5.2277 -0.36%
2002-11-25 0 13.90 13.90 13.95 13.85 13.95 864,000 12,006,800 13.897 5.246 5.246 5.265 5.227 5.265 2,289,281 5.2448 0.00%
2002-11-22 0 13.90 13.90 13.95 13.80 13.95 1,359,000 18,830,700 13.856 5.246 5.246 5.265 5.208 5.265 3,600,848 5.2295 1.09%
2002-11-21 0 13.75 13.70 13.80 13.75 13.90 2,419,000 33,526,750 13.860 5.189 5.171 5.208 5.189 5.246 6,409,457 5.2308 -0.72%
2002-11-20 0 13.85 13.85 13.90 13.85 14.05 348,000 4,823,500 13.861 5.227 5.227 5.246 5.227 5.303 922,072 5.2312 -0.72%
2002-11-19 0 13.95 13.80 13.90 13.65 13.95 932,000 12,840,750 13.778 5.265 5.208 5.246 5.152 5.265 2,469,456 5.1998 0.72%
2002-11-18 0 13.85 13.80 13.85 13.80 13.85 787,000 10,865,850 13.807 5.227 5.208 5.227 5.208 5.227 2,085,259 5.2108 0.00%
2002-11-15 0 13.85 13.80 13.85 13.80 14.30 3,022,300 42,614,678 14.100 5.227 5.208 5.227 5.208 5.397 8,007,979 5.3215 -1.07%
2002-11-14 0 14.00 13.95 14.00 13.75 14.00 2,849,925 39,731,111 13.941 5.284 5.265 5.284 5.189 5.284 7,551,249 5.2615 2.56%
2002-11-13 0 13.65 13.60 13.70 13.50 13.75 2,195,584 29,915,294 13.625 5.152 5.133 5.171 5.095 5.189 5,817,487 5.1423 -1.09%
2002-11-12 0 13.80 13.80 13.85 13.75 13.90 975,000 13,465,439 13.811 5.208 5.208 5.227 5.189 5.246 2,583,390 5.2123 -0.36%
2002-11-11 0 13.85 13.80 13.85 13.75 13.95 1,019,000 14,075,200 13.813 5.227 5.208 5.227 5.189 5.265 2,699,974 5.2131 -0.72%
2002-11-08 0 13.95 13.90 14.00 13.70 14.00 1,299,000 17,992,750 13.851 5.265 5.246 5.284 5.171 5.284 3,441,870 5.2276 0.00%
2002-11-07 0 13.95 13.90 13.95 13.80 13.95 2,594,000 36,006,222 13.881 5.265 5.246 5.265 5.208 5.265 6,873,142 5.2387 0.00%
2002-11-06 0 13.95 13.95 14.00 13.85 14.05 2,001,000 27,926,800 13.956 5.265 5.265 5.284 5.227 5.303 5,301,911 5.2673 0.72%
2002-11-05 0 13.85 13.80 13.85 13.65 13.90 2,230,000 30,742,500 13.786 5.227 5.208 5.227 5.152 5.246 5,908,677 5.2029 0.00%
2002-11-04 0 13.85 13.80 13.85 13.65 13.90 773,000 10,705,400 13.849 5.227 5.208 5.227 5.152 5.246 2,048,165 5.2268 2.21%
2002-11-01 0 13.55 13.55 13.60 13.50 13.85 1,010,916 13,698,766 13.551 5.114 5.114 5.133 5.095 5.227 2,678,554 5.1142 -1.09%
2002-10-31 0 13.70 13.60 13.70 13.60 13.85 561,000 7,695,100 13.717 5.171 5.133 5.171 5.133 5.227 1,486,443 5.1769 -0.36%
2002-10-30 0 13.75 13.70 13.75 13.60 13.80 903,000 12,408,700 13.742 5.189 5.171 5.189 5.133 5.208 2,392,617 5.1862 1.10%
2002-10-29 0 13.60 13.55 13.60 13.60 13.80 955,000 13,029,800 13.644 5.133 5.114 5.133 5.133 5.208 2,530,397 5.1493 -1.45%
2002-10-28 0 13.80 13.75 13.85 13.55 13.80 1,563,144 21,409,094 13.696 5.208 5.189 5.227 5.114 5.208 4,141,755 5.1691 2.22%
2002-10-25 0 13.50 13.50 13.55 13.45 13.60 789,000 10,655,450 13.505 5.095 5.095 5.114 5.076 5.133 2,090,559 5.0969 -0.74%
2002-10-24 0 13.60 13.55 13.60 13.55 13.70 2,574,000 35,153,905 13.657 5.133 5.114 5.133 5.114 5.171 6,820,150 5.1544 -0.73%
2002-10-23 0 13.70 13.65 13.70 13.65 13.95 2,830,000 39,081,500 13.810 5.171 5.152 5.171 5.152 5.265 7,498,455 5.2119 0.00%
2002-10-22 0 13.70 13.65 13.70 13.50 13.80 858,000 11,728,145 13.669 5.171 5.152 5.171 5.095 5.208 2,273,383 5.1589 -0.72%
2002-10-21 0 13.80 13.80 13.85 13.50 13.85 736,421 10,102,772 13.719 5.208 5.208 5.227 5.095 5.227 1,951,244 5.1776 2.22%
2002-10-18 0 13.50 13.40 13.45 13.45 13.90 1,755,000 24,031,750 13.693 5.095 5.057 5.076 5.076 5.246 4,650,102 5.1680 -2.88%
2002-10-17 0 13.90 13.85 13.90 13.65 13.95 1,639,635 22,766,655 13.885 5.246 5.227 5.246 5.152 5.265 4,344,427 5.2404 1.83%
2002-10-16 0 13.65 13.60 13.65 13.50 13.70 659,231 8,964,429 13.598 5.152 5.133 5.152 5.095 5.171 1,746,719 5.1322 0.74%
2002-10-15 0 13.55 13.55 13.60 13.55 13.60 819,779 11,136,850 13.585 5.114 5.114 5.133 5.114 5.133 2,172,112 5.1272 0.37%
2002-10-11 0 13.50 13.40 13.50 13.35 13.70 597,710 8,088,906 13.533 5.095 5.057 5.095 5.038 5.171 1,583,711 5.1076 0.37%
2002-10-10 0 13.45 13.35 13.45 13.20 13.50 661,364 8,854,955 13.389 5.076 5.038 5.076 4.982 5.095 1,752,370 5.0531 -0.37%
2002-10-09 0 13.50 13.45 13.55 13.25 13.50 1,575,068 20,978,691 13.319 5.095 5.076 5.114 5.001 5.095 4,173,349 5.0268 1.50%
2002-10-08 0 13.30 13.30 13.40 13.20 13.65 2,757,000 36,954,300 13.404 5.020 5.020 5.057 4.982 5.152 7,305,032 5.0587 -3.27%
2002-10-07 0 13.75 13.70 13.75 13.60 13.85 1,446,760 19,895,434 13.752 5.189 5.171 5.189 5.133 5.227 3,833,380 5.1901 -1.43%
2002-10-04 0 13.95 13.85 13.95 13.85 14.05 2,071,192 28,874,938 13.941 5.265 5.227 5.265 5.227 5.303 5,487,894 5.2616 1.09%
2002-10-03 0 13.80 13.80 13.85 13.50 13.90 1,953,950 26,957,535 13.796 5.208 5.208 5.227 5.095 5.246 5,177,246 5.2069 2.22%
2002-10-02 0 13.50 13.55 13.60 13.50 13.80 2,417,771 32,911,586 13.612 5.095 5.114 5.133 5.095 5.208 6,406,201 5.1375 1.50%
2002-09-30 0 13.30 13.25 13.30 13.30 13.95 2,174,729 29,577,473 13.601 5.020 5.001 5.020 5.020 5.265 5,762,229 5.1330 -3.97%
2002-09-27 0 13.85 13.80 13.85 13.80 14.00 2,006,601 27,881,174 13.895 5.227 5.208 5.227 5.208 5.284 5,316,752 5.2440 -0.36%
2002-09-26 0 13.90 13.85 13.90 13.85 14.00 643,409 8,950,491 13.911 5.246 5.227 5.246 5.227 5.284 1,704,796 5.2502 -0.71%
2002-09-25 0 14.00 13.95 14.00 13.95 14.05 1,985,202 27,781,988 13.995 5.284 5.265 5.284 5.265 5.303 5,260,052 5.2817 -0.36%
2002-09-24 0 14.05 14.00 14.10 13.85 14.05 885,803 12,373,902 13.969 5.303 5.284 5.321 5.227 5.303 2,347,051 5.2721 0.83%
2002-09-23 0 14.15 14.10 14.15 14.00 14.20 1,818,663 25,673,381 14.117 5.259 5.241 5.259 5.203 5.278 4,893,134 5.2468 0.71%
2002-09-20 0 14.05 14.00 14.05 13.90 14.05 1,450,228 20,314,301 14.008 5.222 5.203 5.222 5.166 5.222 3,901,855 5.2063 1.08%
2002-09-19 0 13.90 13.85 13.90 13.80 13.95 341,655 4,736,338 13.863 5.166 5.148 5.166 5.129 5.185 919,227 5.1525 0.72%
2002-09-18 0 13.80 13.75 13.80 13.65 13.85 1,636,598 22,442,615 13.713 5.129 5.111 5.129 5.073 5.148 4,403,286 5.0968 -1.43%
2002-09-17 0 14.00 13.95 14.00 13.95 14.10 1,697,402 23,835,708 14.042 5.203 5.185 5.203 5.185 5.241 4,566,879 5.2193 0.72%
2002-09-16 0 13.90 13.90 13.95 13.45 13.95 974,000 13,368,800 13.726 5.166 5.166 5.185 4.999 5.185 2,620,558 5.1015 1.83%
2002-09-13 0 13.65 13.75 13.80 13.60 14.10 2,085,581 28,883,853 13.849 5.073 5.111 5.129 5.055 5.241 5,611,279 5.1475 -3.19%
2002-09-12 0 14.10 14.05 14.10 13.95 14.10 629,601 8,843,804 14.047 5.241 5.222 5.241 5.185 5.241 1,693,949 5.2208 0.71%
2002-09-11 0 14.00 13.95 14.00 13.90 14.10 239,501 3,353,729 14.003 5.203 5.185 5.203 5.166 5.241 644,380 5.2046 -0.36%
2002-09-10 0 14.05 14.00 14.05 13.95 14.10 1,418,601 19,862,965 14.002 5.222 5.203 5.222 5.185 5.241 3,816,762 5.2041 0.72%
2002-09-09 0 13.95 13.90 13.95 13.90 13.95 1,018,000 14,159,150 13.909 5.185 5.166 5.185 5.166 5.185 2,738,941 5.1696 0.00%
2002-09-06 0 13.95 13.90 13.95 13.70 13.95 751,692 10,433,539 13.880 5.185 5.166 5.185 5.092 5.185 2,022,436 5.1589 0.36%
2002-09-05 0 13.90 13.90 13.95 13.85 14.05 2,047,807 28,570,588 13.952 5.166 5.166 5.185 5.148 5.222 5,509,648 5.1856 0.36%
2002-09-04 0 13.85 13.80 13.85 13.10 13.90 1,783,547 24,061,172 13.491 5.148 5.129 5.148 4.869 5.166 4,798,654 5.0142 3.75%
2002-09-03 0 13.35 13.30 13.40 13.10 13.40 1,883,803 24,998,699 13.270 4.962 4.943 4.980 4.869 4.980 5,068,393 4.9323 0.75%
2002-09-02 0 13.25 13.25 13.30 13.10 13.55 2,254,000 29,811,450 13.226 4.925 4.925 4.943 4.869 5.036 6,064,413 4.9158 -2.57%
2002-08-30 0 13.60 13.60 13.65 13.45 13.70 755,601 10,245,405 13.559 5.055 5.055 5.073 4.999 5.092 2,032,953 5.0397 -1.09%
2002-08-29 0 13.75 13.70 13.75 13.75 14.00 866,321 11,994,244 13.845 5.111 5.092 5.111 5.111 5.203 2,330,847 5.1459 -3.17%
2002-08-28 0 14.20 14.30 14.35 13.75 14.30 1,388,800 19,239,670 13.853 5.278 5.315 5.334 5.111 5.315 3,736,582 5.1490 3.27%
2002-08-27 0 13.75 13.70 13.75 13.70 13.80 661,202 9,085,038 13.740 5.111 5.092 5.111 5.092 5.129 1,778,972 5.1069 -0.36%
2002-08-26 0 13.80 13.75 13.80 13.65 13.85 763,404 10,512,974 13.771 5.129 5.111 5.129 5.073 5.148 2,053,947 5.1184 1.85%
2002-08-23 0 13.55 13.55 13.60 13.55 13.90 1,076,072 14,758,436 13.715 5.036 5.036 5.055 5.036 5.166 2,895,184 5.0976 -1.45%
2002-08-22 0 13.75 13.70 13.75 13.70 13.90 1,099,601 15,117,324 13.748 5.111 5.092 5.111 5.092 5.166 2,958,489 5.1098 0.00%
2002-08-21 0 13.75 13.75 13.80 13.60 13.80 1,019,383 13,958,859 13.693 5.111 5.111 5.129 5.055 5.129 2,742,662 5.0895 1.10%
2002-08-20 0 13.60 13.55 13.60 13.45 13.65 1,738,601 23,523,764 13.530 5.055 5.036 5.055 4.999 5.073 4,677,726 5.0289 1.87%
2002-08-19 0 13.35 13.30 13.35 13.10 13.35 601,155 7,966,519 13.252 4.962 4.943 4.962 4.869 4.962 1,617,414 4.9255 0.00%
2002-08-16 0 13.35 13.30 13.40 13.05 13.40 1,036,404 13,725,492 13.243 4.962 4.943 4.980 4.850 4.980 2,788,457 4.9223 1.52%
2002-08-15 0 13.15 13.15 13.20 13.00 13.20 1,889,883 24,847,567 13.148 4.888 4.888 4.906 4.832 4.906 5,084,752 4.8867 1.94%
2002-08-14 0 12.90 12.85 12.95 12.65 13.00 874,604 11,186,247 12.790 4.795 4.776 4.813 4.702 4.832 2,353,132 4.7538 -0.77%
2002-08-13 0 13.00 12.95 13.00 12.75 13.05 755,479 9,746,206 12.901 4.832 4.813 4.832 4.739 4.850 2,032,625 4.7949 1.96%
2002-08-12 0 12.75 12.75 12.80 12.70 12.90 318,803 4,074,239 12.780 4.739 4.739 4.757 4.720 4.795 857,743 4.7500 -1.16%
2002-08-09 0 12.90 12.85 12.95 12.85 13.00 400,424 5,185,848 12.951 4.795 4.776 4.813 4.776 4.832 1,077,345 4.8135 0.78%
2002-08-08 0 12.80 12.80 12.85 12.75 12.85 594,564 7,611,606 12.802 4.757 4.757 4.776 4.739 4.776 1,599,681 4.7582 0.39%
2002-08-07 0 12.75 12.75 12.80 12.65 12.80 920,654 11,724,854 12.735 4.739 4.739 4.757 4.702 4.757 2,477,030 4.7334 0.39%
2002-08-06 0 12.70 12.65 12.70 12.50 12.70 1,908,000 24,056,900 12.608 4.720 4.702 4.720 4.646 4.720 5,133,496 4.6863 -0.39%
2002-08-05 0 12.75 12.75 12.80 12.75 12.80 1,006,229 12,859,029 12.779 4.739 4.739 4.757 4.739 4.757 2,707,271 4.7498 -0.78%
2002-08-02 0 12.85 12.80 12.85 12.60 12.90 2,842,601 36,487,236 12.836 4.776 4.757 4.776 4.683 4.795 7,648,050 4.7708 0.00%
2002-08-01 0 12.85 12.85 12.90 12.70 12.90 1,999,803 25,647,446 12.825 4.776 4.776 4.795 4.720 4.795 5,380,493 4.7667 0.39%
2002-07-31 0 12.80 12.80 12.85 12.80 12.95 1,047,586 13,473,839 12.862 4.757 4.757 4.776 4.757 4.813 2,818,542 4.7804 -0.39%
2002-07-30 0 12.85 12.80 12.85 12.80 12.95 1,511,322 19,470,504 12.883 4.776 4.757 4.776 4.757 4.813 4,066,229 4.7883 0.39%
2002-07-29 0 12.80 12.75 12.80 12.70 12.80 1,276,601 16,317,105 12.782 4.757 4.739 4.757 4.720 4.757 3,434,710 4.7507 0.39%
2002-07-26 0 12.75 12.70 12.75 12.70 12.85 2,573,382 32,821,547 12.754 4.739 4.720 4.739 4.720 4.776 6,923,714 4.7405 -1.92%
2002-07-25 0 13.00 12.95 13.00 12.80 13.00 2,462,976 31,759,970 12.895 4.832 4.813 4.832 4.757 4.832 6,626,665 4.7928 1.17%
2002-07-24 0 12.85 12.80 12.85 12.65 13.00 2,797,202 35,940,076 12.849 4.776 4.757 4.776 4.702 4.832 7,525,904 4.7755 -1.53%
2002-07-23 0 13.05 13.05 13.10 12.75 13.30 2,260,600 29,461,820 13.033 4.850 4.850 4.869 4.739 4.943 6,082,170 4.8440 2.76%
2002-07-22 0 12.70 12.65 12.70 12.60 12.80 627,090 7,965,275 12.702 4.720 4.702 4.720 4.683 4.757 1,687,193 4.7210 -0.78%
2002-07-19 0 12.80 12.80 12.85 12.55 12.85 2,342,248 30,044,384 12.827 4.757 4.757 4.776 4.665 4.776 6,301,845 4.7676 -0.78%
2002-07-18 0 12.90 12.90 13.00 12.90 13.10 2,281,855 29,669,852 13.003 4.795 4.795 4.832 4.795 4.869 6,139,357 4.8327 -1.53%
2002-07-17 0 13.10 13.00 13.10 12.65 13.15 2,630,202 33,810,990 12.855 4.869 4.832 4.869 4.702 4.888 7,076,588 4.7779 2.75%
2002-07-16 0 12.75 12.75 12.85 12.75 12.90 1,879,527 24,126,282 12.836 4.739 4.739 4.776 4.739 4.795 5,056,889 4.7710 0.39%
2002-07-15 0 12.70 12.70 12.75 12.60 12.85 1,083,110 13,798,679 12.740 4.720 4.720 4.739 4.683 4.776 2,914,120 4.7351 -0.78%
2002-07-12 0 12.80 12.75 12.80 12.75 12.85 882,601 11,284,053 12.785 4.757 4.739 4.757 4.739 4.776 2,374,648 4.7519 0.00%
2002-07-11 0 12.80 12.75 12.85 12.60 12.85 2,902,109 36,883,886 12.709 4.757 4.739 4.776 4.683 4.776 7,808,157 4.7238 -1.16%
2002-07-10 0 12.95 12.90 12.95 12.90 13.25 1,555,601 20,422,533 13.128 4.813 4.795 4.813 4.795 4.925 4,185,362 4.8795 1.57%
2002-07-09 0 12.75 12.75 12.80 12.75 12.80 504,715 6,445,250 12.770 4.739 4.739 4.757 4.739 4.757 1,357,941 4.7463 0.79%
2002-07-08 0 12.65 12.60 12.65 12.60 12.80 536,605 6,802,698 12.677 4.702 4.683 4.702 4.683 4.757 1,443,742 4.7119 -0.78%
2002-07-05 0 12.75 12.70 12.75 12.65 12.75 372,000 4,725,182 12.702 4.739 4.720 4.739 4.702 4.739 1,000,870 4.7211 0.39%
2002-07-04 0 12.70 12.65 12.70 12.55 12.80 1,789,682 22,640,875 12.651 4.720 4.702 4.720 4.665 4.757 4,815,160 4.7020 1.20%
2002-07-03 0 12.55 12.45 12.50 12.45 12.60 3,773,007 47,363,520 12.553 4.665 4.627 4.646 4.627 4.683 10,151,318 4.6658 0.00%
2002-07-02 0 12.55 12.55 12.60 12.50 12.65 908,237 11,403,904 12.556 4.665 4.665 4.683 4.646 4.702 2,443,622 4.6668 0.00%
2002-06-28 0 12.55 12.50 12.65 12.55 12.85 258,084 3,275,375 12.691 4.665 4.646 4.702 4.665 4.776 694,378 4.7170 -2.33%
2002-06-27 0 12.85 12.80 12.85 12.40 12.85 1,686,152 21,391,740 12.687 4.776 4.757 4.776 4.609 4.776 4,536,611 4.7154 2.80%
2002-06-26 0 12.50 12.45 12.50 12.35 12.65 2,208,301 27,554,136 12.478 4.646 4.627 4.646 4.590 4.702 5,941,459 4.6376 -1.96%
2002-06-25 0 12.75 12.70 12.75 12.65 12.85 836,075 10,666,714 12.758 4.739 4.720 4.739 4.702 4.776 2,249,469 4.7419 -0.39%
2002-06-24 0 12.80 12.75 12.80 12.50 12.80 915,537 11,588,417 12.658 4.757 4.739 4.757 4.646 4.757 2,463,263 4.7045 1.19%
2002-06-21 0 12.65 12.60 12.65 12.55 12.70 219,684 2,766,587 12.593 4.702 4.683 4.702 4.665 4.720 591,062 4.6807 -0.78%
2002-06-20 0 12.75 12.70 12.75 12.40 12.75 2,593,537 32,667,199 12.596 4.739 4.720 4.739 4.609 4.739 6,977,941 4.6815 1.59%
2002-06-19 0 12.55 12.50 12.55 12.45 12.70 1,764,076 22,149,523 12.556 4.665 4.646 4.665 4.627 4.720 4,746,267 4.6667 0.40%
2002-06-18 0 12.50 12.50 12.55 12.50 12.75 1,125,000 14,168,850 12.595 4.646 4.646 4.665 4.646 4.739 3,026,825 4.6811 -0.40%
2002-06-17 0 12.55 12.50 12.55 12.50 12.75 1,452,736 18,343,596 12.627 4.665 4.646 4.665 4.646 4.739 3,908,603 4.6931 -1.57%
2002-06-14 0 12.75 12.70 12.75 12.70 13.00 1,769,000 22,687,672 12.825 4.739 4.720 4.739 4.720 4.832 4,759,515 4.7668 -1.54%
2002-06-13 0 12.95 12.90 12.95 12.90 13.05 1,168,305 15,152,056 12.969 4.813 4.795 4.813 4.795 4.850 3,143,338 4.8204 -0.38%
2002-06-12 0 13.00 12.95 13.00 12.80 13.00 446,902 5,770,750 12.913 4.832 4.813 4.832 4.757 4.832 1,202,395 4.7994 0.00%
2002-06-11 0 13.00 12.85 13.00 12.80 13.05 752,687 9,699,214 12.886 4.832 4.776 4.832 4.757 4.850 2,025,113 4.7895 0.00%
2002-06-10 0 13.00 12.95 13.00 12.95 13.05 269,897 3,504,796 12.986 4.832 4.813 4.832 4.813 4.850 726,161 4.8265 0.00%
2002-06-07 0 13.00 13.00 13.05 12.85 13.05 718,000 9,323,868 12.986 4.832 4.832 4.850 4.776 4.850 1,931,787 4.8266 1.17%
2002-06-06 0 12.85 12.85 12.90 12.85 13.00 676,075 8,743,975 12.933 4.776 4.776 4.795 4.776 4.832 1,818,987 4.8071 -0.77%
2002-06-05 0 12.95 12.90 12.95 12.90 13.30 623,091 8,095,683 12.993 4.813 4.795 4.813 4.795 4.943 1,676,433 4.8291 -1.15%
2002-06-04 0 13.10 13.05 13.10 12.80 13.20 1,791,150 23,382,600 13.055 4.869 4.850 4.869 4.757 4.906 4,819,109 4.8521 0.77%
2002-06-03 0 13.00 13.00 13.05 12.75 13.00 2,075,455 26,880,531 12.952 4.832 4.832 4.850 4.739 4.832 5,584,035 4.8138 0.39%
2002-05-31 0 12.95 12.95 13.00 12.70 13.00 1,995,000 25,585,500 12.825 4.813 4.813 4.832 4.720 4.832 5,367,570 4.7667 1.17%
2002-05-30 0 12.80 12.75 12.80 12.65 12.80 1,768,960 22,560,373 12.753 4.757 4.739 4.757 4.702 4.757 4,759,407 4.7402 -0.39%
2002-05-29 0 12.85 12.80 12.85 12.80 12.95 3,744,612 48,061,295 12.835 4.776 4.757 4.776 4.757 4.813 10,074,921 4.7704 0.00%
2002-05-28 0 12.85 12.80 12.85 12.75 12.85 1,896,781 24,286,224 12.804 4.776 4.757 4.776 4.739 4.776 5,103,311 4.7589 0.39%
2002-05-27 0 12.80 12.75 12.80 12.70 12.80 1,311,279 16,701,343 12.737 4.757 4.739 4.757 4.720 4.757 3,528,011 4.7339 0.79%
2002-05-24 0 12.70 12.65 12.70 12.60 12.70 692,318 8,767,318 12.664 4.720 4.702 4.720 4.683 4.720 1,862,689 4.7068 0.79%
2002-05-23 0 12.60 12.55 12.60 12.50 12.70 1,705,538 21,447,356 12.575 4.683 4.665 4.683 4.646 4.720 4,588,769 4.6739 0.00%
2002-05-22 0 12.60 12.60 12.65 12.55 12.70 875,074 11,039,186 12.615 4.683 4.683 4.702 4.665 4.720 2,354,397 4.6888 -0.79%
2002-05-21 0 12.70 12.70 12.75 12.55 12.80 2,703,075 34,319,014 12.696 4.720 4.720 4.739 4.665 4.757 7,272,654 4.7189 -0.39%
2002-05-17 0 12.75 12.75 12.80 12.60 12.85 2,232,425 28,424,016 12.732 4.739 4.739 4.757 4.683 4.776 6,006,365 4.7323 0.39%
2002-05-16 0 12.70 12.60 12.65 12.40 12.70 1,151,000 14,443,350 12.549 4.720 4.683 4.702 4.609 4.720 3,096,779 4.6640 2.01%
2002-05-15 0 12.45 12.45 12.55 12.40 12.60 2,087,483 26,118,538 12.512 4.627 4.627 4.665 4.609 4.683 5,616,397 4.6504 0.00%
2002-05-14 0 12.45 12.40 12.50 12.35 12.60 1,517,537 18,863,793 12.431 4.627 4.609 4.646 4.590 4.683 4,082,951 4.6201 -0.80%
2002-05-13 0 12.55 12.50 12.55 12.40 12.55 1,342,236 16,747,500 12.477 4.665 4.646 4.665 4.609 4.665 3,611,301 4.6375 2.03%
2002-05-10 0 12.30 12.30 12.35 12.30 12.65 1,389,000 17,213,550 12.393 4.572 4.572 4.590 4.572 4.702 3,737,120 4.6061 -1.60%
2002-05-09 0 12.50 12.50 12.55 12.50 12.80 1,317,153 16,667,043 12.654 4.646 4.646 4.665 4.646 4.757 3,543,815 4.7031 -1.19%
2002-05-08 0 12.65 12.55 12.65 12.55 12.65 746,000 9,399,500 12.600 4.702 4.665 4.702 4.665 4.702 2,007,121 4.6831 0.80%
2002-05-07 0 12.55 12.50 12.55 12.40 12.55 1,333,000 16,620,850 12.469 4.665 4.646 4.665 4.609 4.665 3,586,452 4.6343 0.80%
2002-05-06 0 12.45 12.45 12.50 12.45 12.55 718,095 8,956,138 12.472 4.627 4.627 4.646 4.627 4.665 1,932,043 4.6356 -0.40%
2002-05-03 0 12.50 12.45 12.50 12.40 12.55 826,000 10,300,550 12.470 4.646 4.627 4.646 4.609 4.665 2,222,362 4.6350 1.21%
2002-05-02 0 12.35 12.30 12.35 12.25 12.50 2,212,000 27,408,900 12.391 4.590 4.572 4.590 4.553 4.646 5,951,411 4.6054 0.41%
2002-04-30 0 12.30 12.25 12.40 12.25 12.55 657,000 8,138,100 12.387 4.572 4.553 4.609 4.553 4.665 1,767,666 4.6039 -1.20%
2002-04-29 0 12.45 12.40 12.45 12.35 12.50 893,000 11,093,300 12.423 4.627 4.609 4.627 4.590 4.646 2,402,627 4.6172 0.57%
2002-04-26 0 12.80 12.75 12.80 12.70 12.85 518,000 6,619,100 12.778 4.601 4.583 4.601 4.565 4.619 1,440,967 4.5935 0.79%
2002-04-25 0 12.70 12.70 12.80 12.70 12.80 415,000 5,291,350 12.750 4.565 4.565 4.601 4.565 4.601 1,154,442 4.5835 -0.39%
2002-04-24 0 12.75 12.75 12.80 12.70 12.90 1,062,000 13,553,625 12.762 4.583 4.583 4.601 4.565 4.637 2,954,260 4.5878 -1.16%
2002-04-23 0 12.90 12.85 12.90 12.80 12.90 730,993 9,397,610 12.856 4.637 4.619 4.637 4.601 4.637 2,033,468 4.6215 1.18%
2002-04-22 0 12.75 12.75 12.80 12.70 12.95 796,000 10,232,700 12.855 4.583 4.583 4.601 4.565 4.655 2,214,304 4.6212 -1.16%
2002-04-19 0 12.90 12.85 12.90 12.70 12.90 1,273,000 16,324,800 12.824 4.637 4.619 4.637 4.565 4.637 3,541,217 4.6099 0.78%
2002-04-18 0 12.80 12.75 12.80 12.65 12.85 2,225,718 28,432,319 12.774 4.601 4.583 4.601 4.547 4.619 6,191,477 4.5922 0.79%
2002-04-17 0 12.70 12.65 12.70 12.65 12.70 1,092,000 13,857,700 12.690 4.565 4.547 4.565 4.547 4.565 3,037,713 4.5619 0.40%
2002-04-16 0 12.65 12.65 12.70 12.55 12.70 885,000 11,173,700 12.626 4.547 4.547 4.565 4.511 4.565 2,461,883 4.5387 0.40%
2002-04-15 0 12.60 12.50 12.60 12.45 12.60 727,580 9,111,900 12.524 4.529 4.494 4.529 4.476 4.529 2,023,974 4.5020 0.80%
2002-04-12 0 12.50 12.45 12.50 12.35 12.50 1,030,000 12,813,500 12.440 4.494 4.476 4.494 4.440 4.494 2,865,243 4.4720 0.81%
2002-04-11 0 12.40 12.40 12.45 12.35 12.60 1,125,000 13,979,550 12.426 4.458 4.458 4.476 4.440 4.529 3,129,512 4.4670 0.00%
2002-04-10 0 12.40 12.35 12.45 12.35 12.45 1,593,000 19,725,250 12.382 4.458 4.440 4.476 4.440 4.476 4,431,390 4.4513 -0.80%
2002-04-09 0 12.50 12.50 12.55 12.45 12.55 1,139,155 14,242,435 12.503 4.494 4.494 4.511 4.476 4.511 3,168,889 4.4945 0.00%
2002-04-08 0 12.50 12.45 12.50 12.40 12.65 1,013,000 12,629,642 12.468 4.494 4.476 4.494 4.458 4.547 2,817,952 4.4819 -0.40%
2002-04-04 0 12.55 12.50 12.55 12.40 12.55 549,348 6,856,687 12.481 4.511 4.494 4.511 4.458 4.511 1,528,170 4.4869 0.80%
2002-04-03 0 12.45 12.45 12.50 12.40 12.60 355,000 4,432,010 12.485 4.476 4.476 4.494 4.458 4.529 987,535 4.4880 -0.40%
2002-04-02 0 12.50 12.45 12.50 12.35 12.65 1,463,000 18,235,450 12.464 4.494 4.476 4.494 4.440 4.547 4,069,757 4.4807 -0.40%
2002-03-28 0 12.55 12.50 12.55 12.40 12.60 1,713,233 21,417,416 12.501 4.511 4.494 4.511 4.458 4.529 4,765,852 4.4939 -0.40%
2002-03-27 0 12.60 12.55 12.60 12.45 12.65 2,475,000 31,071,050 12.554 4.529 4.511 4.529 4.476 4.547 6,884,927 4.5129 0.40%
2002-03-26 0 12.55 12.50 12.55 12.40 12.55 1,061,000 13,237,880 12.477 4.511 4.494 4.511 4.458 4.511 2,951,478 4.4852 0.40%
2002-03-25 0 12.50 12.45 12.50 12.45 12.60 1,989,000 24,900,100 12.519 4.494 4.476 4.494 4.476 4.529 5,532,978 4.5003 0.00%
2002-03-22 0 12.50 12.50 12.55 12.50 12.60 322,000 4,038,950 12.543 4.494 4.494 4.511 4.494 4.529 895,736 4.5091 -0.40%
2002-03-21 0 12.55 12.50 12.55 12.45 12.60 676,000 8,472,300 12.533 4.511 4.494 4.511 4.476 4.529 1,880,489 4.5054 0.00%
2002-03-20 0 12.55 12.55 12.60 12.50 12.70 1,254,000 15,758,800 12.567 4.511 4.511 4.529 4.494 4.565 3,488,363 4.5175 -0.79%
2002-03-19 0 12.65 12.60 12.65 12.60 12.70 745,766 9,423,398 12.636 4.547 4.529 4.547 4.529 4.565 2,074,564 4.5424 0.80%
2002-03-18 0 12.55 12.50 12.55 12.45 12.65 785,420 9,870,145 12.567 4.511 4.494 4.511 4.476 4.547 2,184,873 4.5175 0.00%
2002-03-15 0 12.55 12.50 12.55 12.45 12.65 1,461,000 18,310,642 12.533 4.511 4.494 4.511 4.476 4.547 4,064,193 4.5054 -0.79%
2002-03-14 0 12.65 12.60 12.65 12.50 12.70 1,952,467 24,647,891 12.624 4.547 4.529 4.547 4.494 4.565 5,431,351 4.5381 0.80%
2002-03-13 0 12.55 12.50 12.55 12.50 12.65 1,079,000 13,545,450 12.554 4.511 4.494 4.511 4.494 4.547 3,001,550 4.5128 0.80%
2002-03-12 0 12.45 12.40 12.45 12.40 12.60 1,693,017 21,093,508 12.459 4.476 4.458 4.476 4.458 4.529 4,709,616 4.4788 -0.80%
2002-03-11 0 12.55 12.55 12.60 12.45 12.65 1,113,437 13,994,614 12.569 4.511 4.511 4.529 4.476 4.547 3,097,347 4.5183 0.80%
2002-03-08 0 12.45 12.40 12.45 12.40 12.55 2,061,000 25,678,950 12.459 4.476 4.458 4.476 4.458 4.511 5,733,267 4.4789 0.40%
2002-03-07 0 12.40 12.35 12.40 12.35 12.50 1,035,612 12,859,104 12.417 4.458 4.440 4.458 4.440 4.494 2,880,854 4.4636 0.40%
2002-03-06 0 12.35 12.30 12.40 12.25 12.40 1,720,000 21,226,704 12.341 4.440 4.422 4.458 4.404 4.458 4,784,677 4.4364 0.41%
2002-03-05 0 12.30 12.30 12.35 12.30 12.40 1,052,095 12,976,828 12.334 4.422 4.422 4.440 4.422 4.458 2,926,706 4.4339 -0.81%
2002-03-04 0 12.40 12.35 12.40 12.25 12.45 1,154,000 14,296,939 12.389 4.458 4.440 4.458 4.404 4.476 3,210,184 4.4536 1.22%
2002-03-01 0 12.25 12.20 12.25 12.20 12.35 772,000 9,444,550 12.234 4.404 4.386 4.404 4.386 4.440 2,147,541 4.3978 -0.41%
2002-02-28 0 12.30 12.25 12.30 12.10 12.40 1,779,000 21,746,800 12.224 4.422 4.404 4.422 4.350 4.458 4,948,802 4.3944 -1.20%
2002-02-27 0 12.45 12.40 12.45 12.30 12.50 1,928,000 23,970,850 12.433 4.476 4.458 4.476 4.422 4.494 5,363,289 4.4694 1.63%
2002-02-26 0 12.25 12.25 12.30 12.25 12.35 1,018,000 12,494,600 12.274 4.404 4.404 4.422 4.404 4.440 2,831,861 4.4122 0.00%
2002-02-25 0 12.25 12.20 12.25 12.20 12.45 934,000 11,442,200 12.251 4.404 4.386 4.404 4.386 4.476 2,598,191 4.4039 -0.81%
2002-02-22 0 12.35 12.30 12.35 12.20 12.40 1,015,334 12,518,029 12.329 4.440 4.422 4.440 4.386 4.458 2,824,445 4.4320 0.41%
2002-02-21 0 12.30 12.30 12.35 12.30 12.50 1,122,000 13,878,364 12.369 4.422 4.422 4.440 4.422 4.494 3,121,167 4.4465 0.41%
2002-02-20 0 12.25 12.20 12.25 12.20 12.30 617,652 7,552,057 12.227 4.404 4.386 4.404 4.386 4.422 1,718,177 4.3954 0.00%
2002-02-19 0 12.25 12.20 12.30 12.15 12.40 1,794,233 21,922,228 12.218 4.404 4.386 4.422 4.368 4.458 4,991,177 4.3922 -1.21%
2002-02-18 0 12.40 12.30 12.40 12.20 12.40 1,229,000 15,143,400 12.322 4.458 4.422 4.458 4.386 4.458 3,418,818 4.4294 0.40%
2002-02-15 0 12.35 12.25 12.35 12.25 12.55 1,773,160 22,024,592 12.421 4.440 4.404 4.440 4.404 4.511 4,932,557 4.4651 0.41%
2002-02-11 0 12.30 12.25 12.30 12.15 12.40 1,360,000 16,728,550 12.300 4.422 4.404 4.422 4.368 4.458 3,783,233 4.4218 2.07%
2002-02-08 0 12.05 12.10 12.20 12.00 12.20 1,279,188 15,424,328 12.058 4.332 4.350 4.386 4.314 4.386 3,558,431 4.3346 0.42%
2002-02-07 0 12.00 12.00 12.05 11.95 12.25 1,934,000 23,272,250 12.033 4.314 4.314 4.332 4.296 4.404 5,379,980 4.3257 -0.41%
2002-02-06 0 12.05 12.00 12.05 11.95 12.10 1,190,000 14,331,750 12.043 4.332 4.314 4.332 4.296 4.350 3,310,329 4.3294 -0.41%
2002-02-05 0 12.10 12.00 12.10 11.90 12.15 886,099 10,639,638 12.007 4.350 4.314 4.350 4.278 4.368 2,464,940 4.3164 0.00%
2002-02-04 0 12.10 12.10 12.15 11.95 12.15 759,055 9,202,460 12.124 4.350 4.350 4.368 4.296 4.368 2,111,531 4.3582 1.26%
2002-02-01 0 11.95 11.90 12.00 11.90 12.15 946,000 11,358,450 12.007 4.296 4.278 4.314 4.278 4.368 2,631,572 4.3162 0.00%
2002-01-31 0 11.95 11.95 12.00 11.85 12.10 1,014,000 12,145,550 11.978 4.296 4.296 4.314 4.260 4.350 2,820,734 4.3058 0.42%
2002-01-30 0 11.90 11.90 12.00 11.85 12.00 1,543,000 18,380,200 11.912 4.278 4.278 4.314 4.260 4.314 4,292,300 4.2821 -2.46%
2002-01-29 0 12.20 12.15 12.20 11.90 12.30 2,394,000 29,096,250 12.154 4.386 4.368 4.386 4.278 4.422 6,659,602 4.3691 2.52%
2002-01-28 0 11.90 11.90 11.95 11.85 12.10 1,346,000 16,109,950 11.969 4.278 4.278 4.296 4.260 4.350 3,744,288 4.3025 -0.83%
2002-01-25 0 12.00 11.95 12.00 11.90 12.00 1,189,188 14,223,294 11.961 4.314 4.296 4.314 4.278 4.314 3,308,070 4.2996 0.42%
2002-01-24 0 11.95 11.90 11.95 11.85 12.05 485,000 5,804,000 11.967 4.296 4.278 4.296 4.260 4.332 1,349,168 4.3019 -0.42%
2002-01-23 0 12.00 11.95 12.00 11.95 12.05 1,377,800 16,538,698 12.004 4.314 4.296 4.314 4.296 4.332 3,832,749 4.3151 0.00%
2002-01-22 0 12.00 11.95 12.00 11.90 12.05 861,500 10,307,600 11.965 4.314 4.296 4.314 4.278 4.332 2,396,511 4.3011 -0.41%
2002-01-21 0 12.05 12.00 12.05 11.90 12.10 989,000 11,900,380 12.033 4.332 4.314 4.332 4.278 4.350 2,751,189 4.3255 0.84%
2002-01-18 0 11.95 11.90 12.00 11.85 11.95 595,000 7,092,080 11.919 4.296 4.278 4.314 4.260 4.296 1,655,164 4.2848 0.00%
2002-01-17 0 11.95 11.90 12.00 11.90 12.00 647,000 7,723,250 11.937 4.296 4.278 4.314 4.278 4.314 1,799,817 4.2911 -0.42%
2002-01-16 0 12.00 11.95 12.00 11.80 12.05 1,103,000 13,208,600 11.975 4.314 4.296 4.314 4.242 4.332 3,068,313 4.3048 -0.41%
2002-01-15 0 12.05 12.00 12.05 11.85 12.05 1,844,242 22,135,730 12.003 4.332 4.314 4.332 4.260 4.332 5,130,292 4.3147 0.84%
2002-01-14 0 11.95 11.90 11.95 11.90 12.05 478,000 5,709,400 11.944 4.296 4.278 4.296 4.278 4.332 1,329,695 4.2938 0.00%
2002-01-11 0 11.95 11.90 11.95 11.90 12.05 1,073,000 12,807,300 11.936 4.296 4.278 4.296 4.278 4.332 2,984,859 4.2908 0.00%
2002-01-10 0 11.95 11.90 11.95 11.75 11.95 1,920,000 22,836,950 11.894 4.296 4.278 4.296 4.224 4.296 5,341,035 4.2758 0.84%
2002-01-09 0 11.85 11.80 11.85 11.80 12.25 5,621,000 67,022,050 11.924 4.260 4.242 4.260 4.242 4.404 15,636,435 4.2863 -2.47%
2002-01-08 0 12.15 12.10 12.15 12.05 12.20 1,878,000 22,791,400 12.136 4.368 4.350 4.368 4.332 4.386 5,224,199 4.3627 -0.82%
2002-01-07 0 12.25 12.20 12.25 12.20 12.35 2,641,000 32,379,950 12.260 4.404 4.386 4.404 4.386 4.440 7,346,704 4.4074 -0.81%
2002-01-04 0 12.35 12.30 12.35 12.25 12.40 1,495,095 18,460,878 12.348 4.440 4.422 4.440 4.404 4.458 4,159,039 4.4387 1.23%
2002-01-03 0 12.20 12.15 12.20 12.15 12.25 546,000 6,654,750 12.188 4.386 4.368 4.386 4.368 4.404 1,518,857 4.3814 0.41%
2002-01-02 0 12.15 12.15 12.20 12.10 12.25 806,000 9,807,050 12.168 4.368 4.368 4.386 4.350 4.404 2,242,122 4.3740 0.00%
2001-12-31 0 12.15 12.15 12.25 12.15 12.35 419,000 5,147,800 12.286 4.368 4.368 4.404 4.368 4.440 1,165,570 4.4166 -1.62%
2001-12-28 0 12.35 12.30 12.35 12.25 12.40 930,000 11,471,918 12.335 4.440 4.422 4.440 4.404 4.458 2,587,064 4.4343 0.82%
2001-12-27 0 12.25 12.25 12.30 12.20 12.45 1,106,305 13,628,617 12.319 4.404 4.404 4.422 4.386 4.476 3,077,507 4.4285 -0.41%
2001-12-24 0 12.30 12.25 12.30 12.20 12.30 203,010 2,487,220 12.252 4.422 4.404 4.422 4.386 4.422 564,731 4.4043 1.23%
2001-12-21 0 12.15 12.15 12.25 12.15 12.25 1,720,000 21,004,600 12.212 4.368 4.368 4.404 4.368 4.404 4,784,677 4.3900 -1.22%
2001-12-20 0 12.30 12.30 12.40 12.25 12.50 2,377,336 29,506,417 12.412 4.422 4.422 4.458 4.404 4.494 6,613,247 4.4617 0.00%
2001-12-19 0 12.30 12.20 12.30 12.15 12.30 840,000 10,302,850 12.265 4.422 4.386 4.422 4.368 4.422 2,336,703 4.4091 1.65%
2001-12-18 0 12.10 12.10 12.15 12.05 12.25 1,154,000 14,004,600 12.136 4.350 4.350 4.368 4.332 4.404 3,210,184 4.3626 -0.82%
2001-12-17 0 12.20 12.20 12.25 12.15 12.30 902,300 11,039,770 12.235 4.386 4.386 4.404 4.368 4.422 2,510,008 4.3983 -0.41%
2001-12-14 0 12.25 12.20 12.30 12.10 12.30 1,220,000 14,930,050 12.238 4.404 4.386 4.422 4.350 4.422 3,393,782 4.3992 0.82%
2001-12-13 0 12.15 12.15 12.20 12.15 12.35 1,653,000 20,241,150 12.245 4.368 4.368 4.386 4.368 4.440 4,598,297 4.4019 -0.82%
2001-12-12 0 12.25 12.20 12.25 12.20 12.55 3,554,090 43,698,198 12.295 4.404 4.386 4.404 4.386 4.511 9,886,728 4.4199 -0.41%
2001-12-11 0 12.30 12.25 12.30 12.20 12.35 978,100 12,021,930 12.291 4.422 4.404 4.422 4.386 4.440 2,720,868 4.4184 0.00%
2001-12-10 0 12.30 12.25 12.30 12.25 12.50 2,088,700 25,797,752 12.351 4.422 4.404 4.422 4.404 4.494 5,810,322 4.4400 -0.40%
2001-12-07 0 12.35 12.30 12.35 12.20 12.40 3,638,357 44,830,082 12.322 4.440 4.422 4.440 4.386 4.458 10,121,141 4.4294 1.65%
2001-12-06 0 12.15 12.15 12.20 12.15 12.50 5,182,000 63,406,400 12.236 4.368 4.368 4.386 4.368 4.494 14,415,230 4.3986 -2.41%
2001-12-05 0 12.45 12.40 12.50 12.30 12.55 1,778,095 22,135,388 12.449 4.476 4.458 4.494 4.422 4.511 4,946,285 4.4752 0.40%
2001-12-04 0 12.40 12.35 12.40 12.20 12.45 1,460,056 18,028,682 12.348 4.458 4.440 4.458 4.386 4.476 4,061,567 4.4388 1.64%
2001-12-03 0 12.20 12.20 12.25 12.10 12.35 3,225,090 39,409,898 12.220 4.386 4.386 4.404 4.350 4.440 8,971,519 4.3928 -1.61%
2001-11-30 0 12.40 12.40 12.50 12.25 12.55 6,632,885 82,176,524 12.389 4.458 4.458 4.494 4.404 4.511 18,451,285 4.4537 -0.80%
2001-11-29 0 12.50 12.45 12.50 12.50 12.65 1,585,000 19,930,400 12.574 4.494 4.476 4.494 4.494 4.547 4,409,135 4.5203 -0.79%
2001-11-28 0 12.60 12.55 12.60 12.50 12.70 2,302,000 29,048,286 12.619 4.529 4.511 4.529 4.494 4.565 6,403,678 4.5362 0.40%
2001-11-27 0 12.55 12.55 12.60 12.50 12.60 1,154,000 14,480,150 12.548 4.511 4.511 4.529 4.494 4.529 3,210,184 4.5107 -0.40%
2001-11-26 0 12.60 12.55 12.60 12.45 12.65 1,593,000 20,017,150 12.566 4.529 4.511 4.529 4.476 4.547 4,431,390 4.5171 0.40%
2001-11-23 0 12.55 12.55 12.60 12.55 12.60 1,026,000 12,902,750 12.576 4.511 4.511 4.529 4.511 4.529 2,854,115 4.5208 -0.40%
2001-11-22 0 12.60 12.45 12.60 12.50 12.60 790,000 9,905,026 12.538 4.529 4.476 4.529 4.494 4.529 2,197,613 4.5072 0.40%
2001-11-21 0 12.55 12.50 12.60 12.55 12.70 2,499,000 31,508,950 12.609 4.511 4.494 4.529 4.511 4.565 6,951,690 4.5326 -0.40%
2001-11-20 0 12.60 12.60 12.65 12.25 12.70 1,769,000 22,242,644 12.574 4.529 4.529 4.547 4.404 4.565 4,920,984 4.5200 -0.40%
2001-11-19 0 12.65 12.60 12.65 12.55 12.70 690,000 8,689,000 12.593 4.547 4.529 4.547 4.511 4.565 1,919,434 4.5269 0.00%
2001-11-16 0 12.65 12.65 12.70 12.55 12.70 871,000 11,015,150 12.647 4.547 4.547 4.565 4.511 4.565 2,422,938 4.5462 -0.39%
2001-11-15 0 12.70 12.65 12.70 12.50 12.75 1,591,000 20,169,250 12.677 4.565 4.547 4.565 4.494 4.583 4,425,826 4.5572 0.79%
2001-11-14 0 12.60 12.55 12.60 12.55 12.80 2,111,000 26,721,570 12.658 4.529 4.511 4.529 4.511 4.601 5,872,356 4.5504 -1.18%
2001-11-13 0 12.75 12.70 12.75 12.55 12.80 1,295,000 16,451,250 12.704 4.583 4.565 4.583 4.511 4.601 3,602,417 4.5667 1.19%
2001-11-12 0 12.60 12.55 12.65 12.45 12.60 1,767,150 22,153,140 12.536 4.529 4.511 4.547 4.476 4.529 4,915,838 4.5065 0.40%
2001-11-09 0 12.55 12.55 12.60 12.50 12.70 2,340,000 29,497,950 12.606 4.511 4.511 4.529 4.494 4.565 6,509,386 4.5316 -1.18%
2001-11-08 0 12.70 12.65 12.70 12.65 12.85 3,083,000 39,320,950 12.754 4.565 4.547 4.565 4.547 4.619 8,576,255 4.5849 0.00%
2001-11-07 0 12.70 12.65 12.70 12.60 12.80 1,587,000 20,154,500 12.700 4.565 4.547 4.565 4.529 4.601 4,414,699 4.5653 -0.39%
2001-11-06 0 12.75 12.70 12.75 12.65 12.95 708,000 9,070,150 12.811 4.583 4.565 4.583 4.547 4.655 1,969,506 4.6053 -0.39%
2001-11-05 0 12.80 12.75 12.80 12.70 13.00 1,506,092 19,455,887 12.918 4.601 4.583 4.601 4.565 4.673 4,189,630 4.6438 0.39%
2001-11-02 0 12.75 12.65 12.75 12.60 13.00 1,280,000 16,398,200 12.811 4.583 4.547 4.583 4.529 4.673 3,560,690 4.6053 -0.39%
2001-11-01 0 12.80 12.80 12.85 12.70 12.85 761,083 9,739,154 12.796 4.601 4.601 4.619 4.565 4.619 2,117,172 4.6001 0.79%
2001-10-31 0 12.70 12.70 12.75 12.55 12.85 1,908,000 24,284,742 12.728 4.565 4.565 4.583 4.511 4.619 5,307,653 4.5754 -1.17%
2001-10-30 0 12.85 12.80 12.85 12.75 13.00 835,000 10,730,350 12.851 4.619 4.601 4.619 4.583 4.673 2,322,794 4.6196 0.00%
2001-10-29 0 12.85 12.75 12.85 12.55 13.00 1,893,000 24,247,822 12.809 4.619 4.583 4.619 4.511 4.673 5,265,926 4.6047 -1.15%
2001-10-26 0 13.00 13.00 13.05 12.95 13.10 1,281,000 16,709,550 13.044 4.673 4.673 4.691 4.655 4.709 3,563,471 4.6891 0.39%
2001-10-24 0 12.95 12.90 12.95 12.85 13.00 853,000 11,046,150 12.950 4.655 4.637 4.655 4.619 4.673 2,372,866 4.6552 0.39%
2001-10-23 0 12.90 12.85 12.90 12.65 12.90 1,763,424 22,498,908 12.759 4.637 4.619 4.637 4.547 4.637 4,905,473 4.5865 2.38%
2001-10-22 0 12.60 12.60 12.65 12.55 12.65 818,000 10,305,300 12.598 4.529 4.529 4.547 4.511 4.547 2,275,503 4.5288 0.00%
2001-10-19 0 12.60 12.60 12.75 12.50 12.90 1,034,000 13,163,200 12.730 4.529 4.529 4.583 4.494 4.637 2,876,370 4.5763 -1.56%
2001-10-18 0 12.80 12.70 12.80 12.60 12.85 1,056,000 13,424,950 12.713 4.601 4.565 4.601 4.529 4.619 2,937,569 4.5701 -2.29%
2001-10-17 0 13.10 13.00 13.10 12.75 13.15 3,767,000 48,995,050 13.006 4.709 4.673 4.709 4.583 4.727 10,478,999 4.6755 3.15%
2001-10-16 0 12.70 12.60 12.70 12.60 12.75 459,800 5,832,360 12.685 4.565 4.529 4.565 4.529 4.583 1,279,067 4.5599 1.60%
2001-10-15 0 12.50 12.45 12.65 12.45 12.70 836,000 10,539,158 12.607 4.494 4.476 4.547 4.476 4.565 2,325,575 4.5318 0.00%
2001-10-12 0 12.50 12.45 12.50 12.35 12.80 1,321,000 16,559,300 12.535 4.494 4.476 4.494 4.440 4.601 3,674,743 4.5062 -2.34%
2001-10-11 0 12.80 12.75 12.80 12.70 12.90 1,092,536 13,990,480 12.806 4.601 4.583 4.601 4.565 4.637 3,039,204 4.6033 1.19%
2001-10-10 0 12.65 12.60 12.70 12.35 12.85 852,000 10,778,050 12.650 4.547 4.529 4.565 4.440 4.619 2,370,084 4.5475 -0.39%
2001-10-09 0 12.70 12.65 12.70 12.40 12.70 993,000 12,452,350 12.540 4.565 4.547 4.565 4.458 4.565 2,762,316 4.5079 3.25%
2001-10-08 0 12.30 12.30 12.35 12.20 12.70 1,438,000 17,781,946 12.366 4.422 4.422 4.440 4.386 4.565 4,000,212 4.4453 -3.15%
2001-10-05 0 12.70 12.65 12.70 12.45 12.70 1,032,653 13,031,581 12.620 4.565 4.547 4.565 4.476 4.565 2,872,623 4.5365 0.00%
2001-10-04 0 12.70 12.70 12.75 12.60 12.85 1,043,322 13,280,765 12.729 4.565 4.565 4.583 4.529 4.619 2,902,301 4.5759 -1.17%
2001-10-03 0 12.85 12.70 12.85 12.60 12.85 1,729,000 22,123,050 12.795 4.619 4.565 4.619 4.529 4.619 4,809,713 4.5997 0.39%
2001-09-28 0 12.80 12.75 12.85 12.60 12.80 1,365,000 17,370,700 12.726 4.601 4.583 4.619 4.529 4.601 3,797,142 4.5747 0.39%
2001-09-27 0 12.75 12.60 12.75 12.50 12.75 1,652,000 20,951,750 12.683 4.583 4.529 4.583 4.494 4.583 4,595,515 4.5592 0.47%
2001-09-26 0 12.90 12.85 12.90 12.50 12.90 5,665,000 72,690,289 12.831 4.562 4.544 4.562 4.420 4.562 16,019,618 4.5376 3.20%
2001-09-25 0 12.50 12.40 12.50 12.30 12.55 2,230,000 27,876,270 12.501 4.420 4.385 4.420 4.350 4.438 6,306,046 4.4206 0.00%
2001-09-24 0 12.50 12.35 12.50 11.90 12.55 2,427,000 30,153,400 12.424 4.420 4.367 4.420 4.208 4.438 6,863,127 4.3935 2.46%
2001-09-21 0 12.20 12.20 12.25 12.10 12.30 3,327,000 40,829,250 12.272 4.314 4.314 4.332 4.279 4.350 9,408,168 4.3398 -1.61%
2001-09-20 0 12.40 12.35 12.40 12.30 12.40 3,223,000 39,803,159 12.350 4.385 4.367 4.385 4.350 4.385 9,114,074 4.3672 -0.40%
2001-09-19 0 12.45 12.40 12.45 12.35 12.50 2,650,000 32,939,570 12.430 4.403 4.385 4.403 4.367 4.420 7,493,731 4.3956 1.22%
2001-09-18 0 12.30 12.30 12.35 12.00 12.55 3,718,000 45,860,150 12.335 4.350 4.350 4.367 4.244 4.438 10,513,847 4.3619 1.65%
2001-09-17 0 12.10 12.10 12.15 11.85 12.25 2,051,000 24,716,750 12.051 4.279 4.279 4.297 4.191 4.332 5,799,865 4.2616 -2.42%
2001-09-14 0 12.40 12.30 12.40 12.00 12.55 2,272,000 28,001,550 12.325 4.385 4.350 4.385 4.244 4.438 6,424,814 4.3583 2.90%
2001-09-13 0 12.05 12.00 12.10 11.70 12.10 947,000 11,316,250 11.950 4.261 4.244 4.279 4.137 4.279 2,677,949 4.2257 -1.23%
2001-09-12 0 12.20 12.10 12.25 11.80 13.10 2,987,000 36,248,600 12.135 4.314 4.279 4.332 4.173 4.633 8,446,708 4.2914 -4.69%
2001-09-11 0 12.80 12.75 12.80 12.70 12.85 515,000 6,582,050 12.781 4.526 4.509 4.526 4.491 4.544 1,456,329 4.5196 -0.39%
2001-09-10 0 12.85 12.80 12.85 12.75 12.90 1,246,000 15,974,602 12.821 4.544 4.526 4.544 4.509 4.562 3,523,468 4.5338 0.00%
2001-09-07 0 12.85 12.75 12.85 12.75 12.95 649,000 8,331,850 12.838 4.544 4.509 4.544 4.509 4.579 1,835,257 4.5399 -1.15%
2001-09-06 0 13.00 12.95 13.00 12.95 13.05 709,000 9,222,400 13.008 4.597 4.579 4.597 4.579 4.615 2,004,927 4.5999 0.00%
2001-09-05 0 13.00 12.95 13.00 12.95 13.20 1,274,113 16,612,230 13.038 4.597 4.579 4.597 4.579 4.668 3,602,966 4.6107 -1.14%
2001-09-04 0 13.15 13.10 13.15 13.05 13.25 2,398,000 31,531,600 13.149 4.650 4.633 4.650 4.615 4.686 6,781,120 4.6499 0.38%
2001-09-03 0 13.10 13.05 13.10 12.90 13.20 1,148,000 15,013,450 13.078 4.633 4.615 4.633 4.562 4.668 3,246,341 4.6247 1.16%
2001-08-31 0 12.95 12.90 12.95 12.85 13.00 1,612,545 20,907,349 12.965 4.579 4.562 4.579 4.544 4.597 4,559,992 4.5850 -0.77%
2001-08-30 0 13.05 13.00 13.05 12.75 13.20 1,347,000 17,491,350 12.985 4.615 4.597 4.615 4.509 4.668 3,809,078 4.5920 1.16%
2001-08-29 0 12.90 12.90 12.95 12.85 13.00 759,000 9,797,850 12.909 4.562 4.562 4.579 4.544 4.597 2,146,318 4.5650 -1.15%
2001-08-28 0 13.05 12.95 13.05 12.80 13.05 622,000 8,012,260 12.881 4.615 4.579 4.615 4.526 4.615 1,758,906 4.5553 0.00%
2001-08-27 0 13.05 13.00 13.05 12.75 13.20 396,000 5,147,400 12.998 4.615 4.597 4.615 4.509 4.668 1,119,818 4.5966 0.00%
2001-08-24 0 13.05 12.95 13.05 12.75 13.05 559,000 7,248,550 12.967 4.615 4.579 4.615 4.509 4.615 1,580,753 4.5855 0.38%
2001-08-23 0 13.00 12.80 13.00 12.75 13.05 1,093,000 14,073,500 12.876 4.597 4.526 4.597 4.509 4.615 3,090,811 4.5533 0.39%
2001-08-22 0 12.95 12.95 13.00 12.70 13.00 719,000 9,271,000 12.894 4.579 4.579 4.597 4.491 4.597 2,033,205 4.5598 0.39%
2001-08-21 0 12.90 12.90 12.95 12.75 13.00 497,000 6,424,500 12.927 4.562 4.562 4.579 4.509 4.597 1,405,428 4.5712 -0.39%
2001-08-20 0 12.95 12.80 12.95 12.70 13.00 833,000 10,715,200 12.863 4.579 4.526 4.579 4.491 4.597 2,355,577 4.5489 0.39%
2001-08-17 0 12.90 12.75 12.90 12.60 12.90 1,330,000 16,939,800 12.737 4.562 4.509 4.562 4.456 4.562 3,761,005 4.5041 2.79%
2001-08-16 0 12.55 12.50 12.55 12.35 12.55 586,000 7,311,300 12.477 4.438 4.420 4.438 4.367 4.438 1,657,104 4.4121 0.40%
2001-08-15 0 12.50 12.45 12.50 12.30 12.50 871,000 10,782,350 12.379 4.420 4.403 4.420 4.350 4.420 2,463,034 4.3777 0.00%
2001-08-14 0 12.50 12.45 12.50 12.35 12.50 961,000 11,945,650 12.430 4.420 4.403 4.420 4.367 4.420 2,717,538 4.3958 2.04%
2001-08-13 0 12.25 12.20 12.30 12.15 12.30 475,000 5,810,300 12.232 4.332 4.314 4.350 4.297 4.350 1,343,216 4.3257 0.41%
2001-08-10 0 12.20 12.20 12.25 12.20 12.50 425,000 5,204,650 12.246 4.314 4.314 4.332 4.314 4.420 1,201,825 4.3306 0.00%
2001-08-09 0 12.20 12.10 12.35 12.05 12.35 487,000 5,907,650 12.131 4.314 4.279 4.367 4.261 4.367 1,377,150 4.2898 -0.41%
2001-08-08 0 12.25 12.20 12.25 12.15 12.35 1,989,000 24,351,900 12.243 4.332 4.314 4.332 4.297 4.367 5,624,540 4.3296 0.00%
2001-08-07 0 12.25 12.20 12.25 12.00 12.25 1,131,000 13,705,550 12.118 4.332 4.314 4.332 4.244 4.332 3,198,268 4.2853 0.00%
2001-08-06 0 12.25 12.20 12.25 12.15 12.25 848,000 10,379,224 12.240 4.332 4.314 4.332 4.297 4.332 2,397,994 4.3283 -0.81%
2001-08-03 0 12.35 12.35 12.40 12.30 12.40 1,171,000 14,455,350 12.344 4.367 4.367 4.385 4.350 4.385 3,311,381 4.3654 0.00%
2001-08-02 0 12.35 12.35 12.40 12.35 12.50 1,416,445 17,569,513 12.404 4.367 4.367 4.385 4.367 4.420 4,005,456 4.3864 -1.59%
2001-08-01 0 12.55 12.45 12.50 12.45 12.60 1,683,000 21,091,600 12.532 4.438 4.403 4.420 4.403 4.456 4,759,226 4.4317 0.00%
2001-07-31 0 12.55 12.55 12.60 12.50 12.80 664,000 8,361,450 12.593 4.438 4.438 4.456 4.420 4.526 1,877,675 4.4531 0.00%
2001-07-30 0 12.55 12.55 12.60 12.30 12.70 1,257,000 15,694,400 12.486 4.438 4.438 4.456 4.350 4.491 3,554,574 4.4153 -1.18%
2001-07-27 0 12.70 12.70 12.80 12.65 12.80 306,000 3,890,350 12.714 4.491 4.491 4.526 4.473 4.526 865,314 4.4959 0.79%
2001-07-26 0 12.60 12.55 12.60 12.55 12.90 981,000 12,550,550 12.794 4.456 4.438 4.456 4.438 4.562 2,774,095 4.5242 0.40%
2001-07-24 0 12.55 12.45 12.55 12.50 12.90 1,534,021 19,549,208 12.744 4.438 4.403 4.438 4.420 4.562 4,337,940 4.5066 -3.46%
2001-07-23 0 13.00 12.95 13.05 12.80 13.00 85,000 1,098,400 12.922 4.597 4.579 4.615 4.526 4.597 240,365 4.5697 0.00%
2001-07-20 0 13.00 12.95 13.00 12.70 13.15 542,000 7,027,400 12.966 4.597 4.579 4.597 4.491 4.650 1,532,680 4.5850 0.39%
2001-07-19 0 12.95 12.90 12.95 12.90 13.10 2,024,000 26,287,000 12.988 4.579 4.562 4.579 4.562 4.633 5,723,514 4.5928 -0.38%
2001-07-18 0 13.00 12.90 13.00 12.90 13.00 1,266,000 16,425,000 12.974 4.597 4.562 4.597 4.562 4.597 3,580,024 4.5880 -0.38%
2001-07-17 0 13.05 13.00 13.05 13.00 13.30 1,117,000 14,635,850 13.103 4.615 4.597 4.615 4.597 4.703 3,158,678 4.6335 -1.88%
2001-07-16 0 13.30 13.15 13.30 13.25 13.40 725,000 9,655,564 13.318 4.703 4.650 4.703 4.686 4.739 2,050,172 4.7096 0.76%
2001-07-13 0 13.20 13.15 13.30 13.15 13.45 905,071 12,014,048 13.274 4.668 4.650 4.703 4.650 4.756 2,559,381 4.6941 -1.12%
2001-07-12 0 13.35 13.20 13.35 13.05 13.40 753,000 10,026,450 13.315 4.721 4.668 4.721 4.615 4.739 2,129,351 4.7087 0.38%
2001-07-11 0 13.30 13.20 13.30 13.05 13.30 572,000 7,541,150 13.184 4.703 4.668 4.703 4.615 4.703 1,617,515 4.6622 0.00%
2001-07-10 0 13.30 13.20 13.30 13.10 13.30 347,000 4,595,150 13.243 4.703 4.668 4.703 4.633 4.703 981,255 4.6829 -0.75%
2001-07-09 0 13.40 13.30 13.40 13.00 13.40 1,152,000 15,182,300 13.179 4.739 4.703 4.739 4.597 4.739 3,257,652 4.6605 -0.37%
2001-07-05 0 13.45 13.35 13.45 13.05 13.45 1,114,000 14,865,590 13.344 4.756 4.721 4.756 4.615 4.756 3,150,195 4.7189 0.37%
2001-07-04 0 13.40 13.35 13.45 13.30 13.50 567,000 7,574,740 13.359 4.739 4.721 4.756 4.703 4.774 1,603,376 4.7242 0.00%
2001-07-03 0 13.40 13.35 13.40 13.35 13.50 1,202,134 16,148,502 13.433 4.739 4.721 4.739 4.721 4.774 3,399,422 4.7504 -0.74%
2001-06-29 0 13.50 13.45 13.50 13.10 13.50 1,196,000 16,040,600 13.412 4.774 4.756 4.774 4.633 4.774 3,382,077 4.7428 2.27%
2001-06-28 0 13.20 13.15 13.30 13.00 13.35 1,237,292 16,257,654 13.140 4.668 4.650 4.703 4.597 4.721 3,498,843 4.6466 -1.12%
2001-06-27 0 13.35 13.30 13.35 13.25 13.45 301,000 4,016,150 13.343 4.721 4.703 4.721 4.686 4.756 851,175 4.7184 0.75%
2001-06-26 0 13.25 13.25 13.35 13.00 13.35 1,126,000 14,944,538 13.272 4.686 4.686 4.721 4.597 4.721 3,184,129 4.6934 -1.85%
2001-06-22 0 13.50 13.40 13.50 13.35 13.50 1,348,000 18,087,000 13.418 4.774 4.739 4.774 4.721 4.774 3,811,906 4.7449 1.12%
2001-06-21 0 13.35 13.35 13.40 12.75 13.45 3,208,000 42,681,050 13.305 4.721 4.721 4.739 4.509 4.756 9,071,657 4.7049 3.89%
2001-06-20 0 12.85 12.80 12.85 12.75 13.00 345,500 4,451,000 12.883 4.544 4.526 4.544 4.509 4.597 977,013 4.5557 -0.39%
2001-06-19 0 12.90 12.85 12.95 12.65 13.00 619,000 7,946,650 12.838 4.562 4.544 4.579 4.473 4.597 1,750,423 4.5398 -0.39%
2001-06-18 0 12.95 12.80 12.95 12.60 13.00 2,017,500 25,824,200 12.800 4.579 4.526 4.579 4.456 4.597 5,705,133 4.5265 -0.38%
2001-06-15 0 13.00 12.95 13.00 12.60 13.00 1,470,090 18,943,639 12.886 4.597 4.579 4.597 4.456 4.597 4,157,155 4.5569 0.39%
2001-06-14 0 12.95 12.95 13.00 12.95 13.40 1,770,000 23,170,146 13.090 4.579 4.579 4.597 4.579 4.739 5,005,247 4.6292 -2.63%
2001-06-13 0 13.30 13.25 13.30 13.15 13.55 1,695,000 22,654,150 13.365 4.703 4.686 4.703 4.650 4.792 4,793,160 4.7263 1.14%
2001-06-12 0 13.15 13.05 13.15 13.00 13.20 955,000 12,540,700 13.132 4.650 4.615 4.650 4.597 4.668 2,700,571 4.6437 0.38%
2001-06-11 0 13.10 13.05 13.10 13.00 13.20 1,058,000 13,879,900 13.119 4.633 4.615 4.633 4.597 4.668 2,991,837 4.6393 0.77%
2001-06-08 0 13.00 12.90 13.05 12.95 13.20 1,689,000 22,097,514 13.083 4.597 4.562 4.615 4.579 4.668 4,776,193 4.6266 0.00%
2001-06-07 0 13.00 12.95 13.00 12.65 13.00 615,000 7,960,650 12.944 4.597 4.579 4.597 4.473 4.597 1,739,111 4.5774 1.17%
2001-06-06 0 12.85 12.80 12.85 12.80 12.95 1,213,000 15,643,550 12.897 4.544 4.526 4.544 4.526 4.579 3,430,150 4.5606 0.00%
2001-06-05 0 12.85 12.80 12.85 12.55 12.95 1,707,000 21,660,700 12.689 4.544 4.526 4.544 4.438 4.579 4,827,094 4.4873 1.18%
2001-06-04 0 12.70 12.65 12.70 12.60 12.90 542,000 6,874,910 12.684 4.491 4.473 4.491 4.456 4.562 1,532,680 4.4855 0.40%
2001-06-01 0 12.65 12.60 12.65 12.55 12.85 973,000 12,318,500 12.660 4.473 4.456 4.473 4.438 4.544 2,751,472 4.4771 0.00%
2001-05-31 0 12.65 12.65 12.70 12.50 12.70 2,246,000 28,258,600 12.582 4.473 4.473 4.491 4.420 4.491 6,351,291 4.4493 -0.39%
2001-05-30 0 12.70 12.70 12.75 12.50 12.80 1,882,000 23,847,600 12.671 4.491 4.491 4.509 4.420 4.526 5,321,963 4.4810 -1.93%
2001-05-29 0 12.95 12.90 12.95 12.85 13.20 1,147,000 14,840,550 12.939 4.579 4.562 4.579 4.544 4.668 3,243,513 4.5755 -1.89%
2001-05-28 0 13.20 13.15 13.20 13.10 13.40 781,000 10,289,750 13.175 4.668 4.650 4.668 4.633 4.739 2,208,530 4.6591 -1.12%
2001-05-25 0 13.35 13.30 13.35 13.30 13.50 1,993,000 26,679,750 13.387 4.721 4.703 4.721 4.703 4.774 5,635,852 4.7339 0.38%
2001-05-24 0 13.30 13.25 13.30 13.15 13.30 963,000 12,753,050 13.243 4.703 4.686 4.703 4.650 4.703 2,723,194 4.6831 0.38%
2001-05-23 0 13.25 13.20 13.25 12.70 13.30 1,730,000 22,815,800 13.188 4.686 4.668 4.686 4.491 4.703 4,892,134 4.6638 0.76%
2001-05-22 0 13.15 13.10 13.15 13.10 13.30 2,171,000 28,608,036 13.177 4.650 4.633 4.650 4.633 4.703 6,139,204 4.6599 1.15%
2001-05-21 0 13.00 13.00 13.05 12.95 13.45 1,973,000 25,905,460 13.130 4.597 4.597 4.615 4.579 4.756 5,579,295 4.6431 0.39%
2001-05-18 0 12.95 12.80 12.95 12.50 12.95 2,835,500 36,175,125 12.758 4.579 4.526 4.579 4.420 4.579 8,018,293 4.5116 2.37%
2001-05-17 0 12.65 12.60 12.65 12.40 12.65 1,542,000 19,392,488 12.576 4.473 4.456 4.473 4.385 4.473 4,360,503 4.4473 2.85%
2001-05-16 0 12.30 12.30 12.40 12.25 12.60 3,519,000 43,559,250 12.378 4.350 4.350 4.385 4.332 4.456 9,951,110 4.3773 -0.81%
2001-05-15 0 12.40 12.35 12.40 12.40 12.50 1,257,000 15,630,865 12.435 4.385 4.367 4.385 4.385 4.420 3,554,574 4.3974 0.00%
2001-05-14 0 12.40 12.40 12.45 12.30 12.60 1,872,000 23,349,250 12.473 4.385 4.385 4.403 4.350 4.456 5,293,685 4.4108 -1.98%
2001-05-11 0 12.65 12.60 12.65 12.50 12.70 2,483,000 31,327,800 12.617 4.473 4.456 4.473 4.420 4.491 7,021,485 4.4617 0.00%
2001-05-10 0 12.65 12.65 12.70 12.60 12.80 1,412,000 17,882,350 12.665 4.473 4.473 4.491 4.456 4.526 3,992,886 4.4786 0.00%
2001-05-09 0 12.65 12.65 12.70 12.20 12.70 1,446,000 18,197,550 12.585 4.473 4.473 4.491 4.314 4.491 4,089,032 4.4503 0.80%
2001-05-08 0 12.55 12.55 12.60 12.50 12.65 307,000 3,855,485 12.559 4.438 4.438 4.456 4.420 4.473 868,142 4.4411 0.40%
2001-05-07 0 12.50 12.40 12.55 12.40 12.65 898,500 11,257,250 12.529 4.420 4.385 4.438 4.385 4.473 2,540,799 4.4306 0.40%
2001-05-04 0 12.45 12.50 12.55 12.20 12.50 1,192,000 14,782,700 12.402 4.403 4.420 4.438 4.314 4.420 3,370,765 4.3856 0.00%
2001-05-03 0 12.45 12.45 12.50 12.40 12.60 676,000 8,450,750 12.501 4.403 4.403 4.420 4.385 4.456 1,911,608 4.4208 -1.19%
2001-05-02 0 12.60 12.50 12.60 12.45 12.65 1,324,000 16,607,450 12.543 4.456 4.420 4.456 4.403 4.473 3,744,038 4.4357 1.61%
2001-04-27 0 12.40 12.30 12.35 12.10 12.40 1,468,000 18,039,650 12.289 4.385 4.350 4.367 4.279 4.385 4,151,244 4.3456 1.64%
2001-04-26 0 12.60 12.55 12.60 12.40 12.65 1,935,000 24,300,300 12.558 4.314 4.297 4.314 4.246 4.331 5,651,242 4.3000 2.02%
2001-04-25 0 12.35 12.35 12.40 12.20 12.45 1,077,899 13,336,038 12.372 4.229 4.229 4.246 4.177 4.263 3,148,046 4.2363 0.82%
2001-04-24 0 12.25 12.30 12.35 12.20 12.35 940,000 11,545,950 12.283 4.194 4.212 4.229 4.177 4.229 2,745,306 4.2057 -0.41%
2001-04-23 0 12.30 12.30 12.40 12.20 12.40 1,052,000 12,966,300 12.325 4.212 4.212 4.246 4.177 4.246 3,072,407 4.2202 0.41%
2001-04-20 0 12.25 12.25 12.30 12.00 12.25 2,865,000 34,837,450 12.160 4.194 4.194 4.212 4.109 4.194 8,367,343 4.1635 1.24%
2001-04-19 0 12.10 12.05 12.10 11.95 12.60 5,328,000 64,854,400 12.172 4.143 4.126 4.143 4.092 4.314 15,560,630 4.1679 -2.81%
2001-04-18 0 12.45 12.40 12.45 12.40 12.50 771,000 9,604,150 12.457 4.263 4.246 4.263 4.246 4.280 2,251,735 4.2652 1.22%
2001-04-17 0 12.30 12.25 12.30 12.20 12.55 1,087,000 13,516,600 12.435 4.212 4.194 4.212 4.177 4.297 3,174,626 4.2577 -0.81%
2001-04-12 0 12.40 12.35 12.45 12.30 12.55 1,087,000 13,480,400 12.401 4.246 4.229 4.263 4.212 4.297 3,174,626 4.2463 0.81%
2001-04-11 0 12.30 12.25 12.30 12.20 12.80 2,152,000 26,679,175 12.397 4.212 4.194 4.212 4.177 4.383 6,284,999 4.2449 -2.38%
2001-04-10 0 12.60 12.55 12.60 12.60 12.80 1,071,000 13,580,250 12.680 4.314 4.297 4.314 4.314 4.383 3,127,897 4.3417 -0.79%
2001-04-09 0 12.70 12.60 12.75 12.35 12.70 983,000 12,334,500 12.548 4.349 4.314 4.366 4.229 4.349 2,870,890 4.2964 1.60%
2001-04-06 0 12.50 12.45 12.50 12.45 12.75 376,183 4,720,269 12.548 4.280 4.263 4.280 4.263 4.366 1,098,657 4.2964 0.40%
2001-04-04 0 12.45 12.55 12.60 12.25 12.55 770,000 9,510,900 12.352 4.263 4.297 4.314 4.194 4.297 2,248,815 4.2293 -1.19%
2001-04-03 0 12.60 12.50 12.65 12.45 12.60 743,000 9,308,775 12.529 4.314 4.280 4.331 4.263 4.314 2,169,960 4.2898 -0.79%
2001-04-02 0 12.70 12.70 12.75 12.65 12.80 649,000 8,265,791 12.736 4.349 4.349 4.366 4.331 4.383 1,895,430 4.3609 -0.39%
2001-03-30 0 12.75 12.70 12.75 12.70 13.00 644,000 8,268,033 12.839 4.366 4.349 4.366 4.349 4.451 1,880,827 4.3960 0.39%
2001-03-29 0 12.70 12.70 12.75 12.65 12.90 1,875,000 23,886,300 12.739 4.349 4.349 4.366 4.331 4.417 5,476,010 4.3620 -2.68%
2001-03-28 0 13.05 13.05 13.10 12.90 13.20 493,000 6,461,500 13.106 4.468 4.468 4.485 4.417 4.520 1,439,826 4.4877 -0.76%
2001-03-27 0 13.15 13.15 13.20 13.05 13.30 182,000 2,402,050 13.198 4.503 4.503 4.520 4.468 4.554 531,538 4.5191 -1.50%
2001-03-26 0 13.35 13.30 13.35 13.15 13.40 504,000 6,718,150 13.330 4.571 4.554 4.571 4.503 4.588 1,471,951 4.5641 0.75%
2001-03-23 0 13.25 13.15 13.25 13.10 13.40 1,110,000 14,743,950 13.283 4.537 4.503 4.537 4.485 4.588 3,241,798 4.5481 0.76%
2001-03-22 0 13.15 13.10 13.15 12.85 13.15 571,000 7,465,400 13.074 4.503 4.485 4.503 4.400 4.503 1,667,628 4.4767 -0.38%
2001-03-21 0 13.20 13.15 13.25 12.75 13.25 1,167,000 15,282,850 13.096 4.520 4.503 4.537 4.366 4.537 3,408,269 4.4841 -0.38%
2001-03-20 0 13.25 13.20 13.25 13.10 13.50 839,000 11,172,198 13.316 4.537 4.520 4.537 4.485 4.622 2,450,332 4.5595 -0.38%
2001-03-19 0 13.30 13.25 13.35 13.10 13.50 877,000 11,596,000 13.222 4.554 4.537 4.571 4.485 4.622 2,561,312 4.5274 0.00%
2001-03-16 0 13.30 13.25 13.40 13.10 13.40 1,598,000 21,271,053 13.311 4.554 4.537 4.588 4.485 4.588 4,667,021 4.5577 1.92%
2001-03-15 0 13.05 13.05 13.15 12.80 13.35 917,000 11,967,350 13.051 4.468 4.468 4.503 4.383 4.571 2,678,134 4.4685 -1.14%
2001-03-14 0 13.20 13.10 13.20 13.00 13.30 1,516,000 19,916,688 13.138 4.520 4.485 4.520 4.451 4.554 4,427,537 4.4984 0.00%
2001-03-13 0 13.20 13.15 13.20 12.95 13.20 484,000 6,332,850 13.084 4.520 4.503 4.520 4.434 4.520 1,413,541 4.4801 0.00%
2001-03-12 0 13.20 13.20 13.25 13.10 13.60 1,184,000 15,637,850 13.208 4.520 4.520 4.537 4.485 4.657 3,457,918 4.5223 -2.22%
2001-03-09 0 13.50 13.50 13.55 13.45 13.65 576,000 7,788,250 13.521 4.622 4.622 4.640 4.605 4.674 1,682,230 4.6297 -1.46%
2001-03-08 0 13.70 13.70 13.80 13.60 13.90 338,000 4,645,350 13.744 4.691 4.691 4.725 4.657 4.759 987,142 4.7059 -0.36%
2001-03-07 0 13.75 13.70 13.75 13.60 13.80 698,000 9,567,650 13.707 4.708 4.691 4.708 4.657 4.725 2,038,536 4.6934 0.00%
2001-03-06 0 13.75 13.75 13.80 13.70 14.15 801,000 11,170,600 13.946 4.708 4.708 4.725 4.691 4.845 2,339,351 4.7751 -2.83%
2001-03-05 0 14.15 14.10 14.20 13.90 14.20 885,500 12,420,675 14.027 4.845 4.828 4.862 4.759 4.862 2,586,137 4.8028 1.43%
2001-03-02 0 13.95 13.80 13.95 13.60 14.30 2,356,000 33,206,150 14.094 4.777 4.725 4.777 4.657 4.896 6,880,789 4.8259 1.82%
2001-03-01 0 13.70 13.70 13.75 13.50 14.10 2,147,000 29,502,425 13.741 4.691 4.691 4.708 4.622 4.828 6,270,397 4.7050 -2.84%
2001-02-28 0 14.10 14.10 14.15 14.10 14.50 2,014,308 28,660,647 14.229 4.828 4.828 4.845 4.828 4.965 5,882,864 4.8719 -0.70%
2001-02-27 0 14.20 14.15 14.20 14.10 14.30 1,875,000 26,540,800 14.155 4.862 4.845 4.862 4.828 4.896 5,476,010 4.8467 0.71%
2001-02-26 0 14.10 14.10 14.15 13.95 14.20 2,565,000 36,218,750 14.120 4.828 4.828 4.845 4.777 4.862 7,491,182 4.8349 1.08%
2001-02-23 0 13.95 13.95 14.00 13.85 14.10 1,600,000 22,365,350 13.978 4.777 4.777 4.794 4.742 4.828 4,672,862 4.7862 0.00%
2001-02-22 0 13.95 14.00 14.05 13.55 14.00 1,390,000 19,209,150 13.820 4.777 4.794 4.811 4.640 4.794 4,059,549 4.7318 1.45%
2001-02-21 0 13.75 13.70 13.75 13.70 13.85 505,000 6,956,200 13.775 4.708 4.691 4.708 4.691 4.742 1,474,872 4.7165 -1.43%
2001-02-20 0 13.95 13.90 14.00 13.75 14.00 3,684,180 51,233,566 13.906 4.777 4.759 4.794 4.708 4.794 10,759,790 4.7616 2.57%
2001-02-19 0 13.60 13.55 13.60 13.45 13.60 482,000 6,516,450 13.520 4.657 4.640 4.657 4.605 4.657 1,407,700 4.6291 0.37%
2001-02-16 0 13.55 13.50 13.60 13.40 13.95 1,099,000 14,967,050 13.619 4.640 4.622 4.657 4.588 4.777 3,209,672 4.6631 -2.17%
2001-02-15 0 13.85 13.75 13.90 13.35 13.90 3,427,379 46,957,351 13.701 4.742 4.708 4.759 4.571 4.759 10,009,793 4.6911 2.59%
2001-02-14 0 13.50 13.50 13.55 13.40 13.70 2,392,000 32,487,055 13.582 4.622 4.622 4.640 4.588 4.691 6,985,929 4.6504 -1.10%
2001-02-13 0 13.65 13.65 13.70 13.45 13.75 1,704,000 23,196,250 13.613 4.674 4.674 4.691 4.605 4.708 4,976,598 4.6611 -0.36%
2001-02-12 0 13.70 13.70 13.75 13.35 13.80 4,160,000 56,469,350 13.574 4.691 4.691 4.708 4.571 4.725 12,149,441 4.6479 0.00%
2001-02-09 0 13.70 13.65 13.70 13.10 13.75 9,313,000 126,172,575 13.548 4.691 4.674 4.691 4.485 4.708 27,198,977 4.6389 5.38%
2001-02-08 0 13.00 12.95 13.00 12.70 13.05 2,529,169 32,525,494 12.860 4.451 4.434 4.451 4.349 4.468 7,386,536 4.4033 1.56%
2001-02-07 0 12.80 12.80 12.85 12.35 12.85 2,909,000 36,656,550 12.601 4.383 4.383 4.400 4.229 4.400 8,495,847 4.3146 3.23%
2001-02-06 0 12.40 12.35 12.40 12.35 12.45 721,000 8,922,600 12.375 4.246 4.229 4.246 4.229 4.263 2,105,708 4.2373 0.40%
2001-02-05 0 12.35 12.30 12.40 12.30 12.45 642,000 7,927,550 12.348 4.229 4.212 4.246 4.212 4.263 1,874,986 4.2281 -0.40%
2001-02-02 0 12.40 12.35 12.40 12.25 12.45 653,000 8,059,700 12.343 4.246 4.229 4.246 4.194 4.263 1,907,112 4.2261 0.40%
2001-02-01 0 12.35 12.30 12.35 12.20 12.55 656,000 8,114,456 12.370 4.229 4.212 4.229 4.177 4.297 1,915,873 4.2354 0.82%
2001-01-31 0 12.25 12.20 12.25 12.15 12.40 1,269,000 15,535,100 12.242 4.194 4.177 4.194 4.160 4.246 3,706,164 4.1917 -0.41%
2001-01-30 0 12.30 12.25 12.30 12.20 12.40 1,271,000 15,622,950 12.292 4.212 4.194 4.212 4.177 4.246 3,712,005 4.2088 0.00%
2001-01-29 0 12.30 12.30 12.35 12.30 12.55 862,000 10,663,550 12.371 4.212 4.212 4.229 4.212 4.297 2,517,504 4.2358 -0.40%
2001-01-23 0 12.35 12.35 12.40 12.30 12.60 1,339,000 16,572,500 12.377 4.229 4.229 4.246 4.212 4.314 3,910,601 4.2378 -1.59%
2001-01-22 0 12.55 12.50 12.55 12.45 12.70 2,089,410 26,203,943 12.541 4.297 4.280 4.297 4.263 4.349 6,102,203 4.2942 -1.95%
2001-01-19 0 12.80 12.80 12.85 12.75 12.90 1,566,000 20,055,850 12.807 4.383 4.383 4.400 4.366 4.417 4,573,564 4.3852 0.00%
2001-01-18 0 12.80 12.80 12.85 12.75 12.85 634,000 8,117,650 12.804 4.383 4.383 4.400 4.366 4.400 1,851,622 4.3841 0.39%
2001-01-17 0 12.75 12.75 12.80 12.75 12.85 872,000 11,127,650 12.761 4.366 4.366 4.383 4.366 4.400 2,546,710 4.3694 0.00%
2001-01-16 0 12.75 12.75 12.80 12.75 12.85 1,029,000 13,154,900 12.784 4.366 4.366 4.383 4.366 4.400 3,005,234 4.3773 -0.39%
2001-01-15 0 12.80 12.75 12.80 12.75 12.80 1,267,000 16,158,460 12.753 4.383 4.366 4.383 4.366 4.383 3,700,323 4.3668 0.39%
2001-01-12 0 12.75 12.75 12.80 12.50 12.85 2,553,000 32,461,150 12.715 4.366 4.366 4.383 4.280 4.400 7,456,135 4.3536 1.59%
2001-01-11 0 12.55 12.60 12.70 12.50 12.75 800,000 10,055,100 12.569 4.297 4.314 4.349 4.280 4.366 2,336,431 4.3036 -1.57%
2001-01-10 0 12.75 12.70 12.75 12.65 12.80 762,000 9,679,000 12.702 4.366 4.349 4.366 4.331 4.383 2,225,450 4.3492 -0.78%
2001-01-09 0 12.85 12.85 12.90 12.60 12.95 973,000 12,438,650 12.784 4.400 4.400 4.417 4.314 4.434 2,841,684 4.3772 0.78%
2001-01-08 0 12.75 12.70 12.75 12.50 12.85 1,627,000 20,523,340 12.614 4.366 4.349 4.366 4.280 4.400 4,751,716 4.3191 0.00%
2001-01-05 0 12.75 12.75 13.00 12.55 13.00 2,096,000 26,574,680 12.679 4.366 4.366 4.451 4.297 4.451 6,121,449 4.3412 0.00%
2001-01-04 0 12.75 12.70 12.75 12.75 13.30 1,637,000 21,083,150 12.879 4.366 4.349 4.366 4.366 4.554 4,780,922 4.4099 -2.67%
2001-01-03 0 13.10 13.10 13.20 12.50 13.20 1,603,000 20,768,200 12.956 4.485 4.485 4.520 4.280 4.520 4,681,624 4.4361 2.34%
2001-01-02 0 12.80 12.75 12.85 12.80 12.90 550,000 7,078,750 12.870 4.383 4.366 4.400 4.383 4.417 1,606,296 4.4069 -0.39%
2000-12-29 0 12.85 12.80 12.85 12.65 12.90 1,086,000 13,922,700 12.820 4.400 4.383 4.400 4.331 4.417 3,171,705 4.3897 1.58%
2000-12-28 0 12.65 12.60 12.65 12.45 12.65 1,429,000 17,929,100 12.547 4.331 4.314 4.331 4.263 4.331 4,173,450 4.2960 0.80%
2000-12-27 0 12.55 12.50 12.55 12.40 12.60 396,323 4,955,820 12.504 4.297 4.280 4.297 4.246 4.314 1,157,477 4.2816 0.80%
2000-12-22 0 12.45 12.40 12.50 12.35 12.55 475,850 5,920,568 12.442 4.263 4.246 4.280 4.229 4.297 1,389,738 4.2602 -0.80%
2000-12-21 0 12.55 12.45 12.55 12.10 12.60 1,241,000 15,503,400 12.493 4.297 4.263 4.297 4.143 4.314 3,624,389 4.2775 0.40%
2000-12-20 0 12.50 12.45 12.50 12.15 12.65 2,549,000 31,664,000 12.422 4.280 4.263 4.280 4.160 4.331 7,444,453 4.2534 1.63%
2000-12-19 0 12.30 12.30 12.35 12.20 12.35 732,000 8,960,950 12.242 4.212 4.212 4.229 4.177 4.229 2,137,834 4.1916 0.41%
2000-12-18 0 12.25 12.25 12.30 12.10 12.35 926,000 11,380,900 12.290 4.194 4.194 4.212 4.143 4.229 2,704,419 4.2083 0.82%
2000-12-15 0 12.15 12.15 12.25 12.10 12.30 1,779,000 21,669,376 12.181 4.160 4.160 4.194 4.143 4.212 5,195,638 4.1707 -1.22%
2000-12-14 0 12.30 12.20 12.35 12.30 12.45 953,000 11,778,050 12.359 4.212 4.177 4.229 4.212 4.263 2,783,273 4.2317 -1.20%
2000-12-13 0 12.45 12.40 12.50 12.20 12.45 926,000 11,478,150 12.395 4.263 4.246 4.280 4.177 4.263 2,704,419 4.2442 2.05%
2000-12-12 0 12.20 12.15 12.20 12.00 12.35 832,915 10,100,680 12.127 4.177 4.160 4.177 4.109 4.229 2,432,560 4.1523 -0.81%
2000-12-11 0 12.30 12.25 12.30 12.25 12.65 463,000 5,713,550 12.340 4.212 4.194 4.212 4.194 4.331 1,352,209 4.2253 -0.40%
2000-12-08 0 12.35 12.35 12.40 12.10 12.45 896,000 11,030,250 12.311 4.229 4.229 4.246 4.143 4.263 2,616,803 4.2152 2.07%
2000-12-07 0 12.10 12.10 12.15 11.95 12.15 585,000 7,038,300 12.031 4.143 4.143 4.160 4.092 4.160 1,708,515 4.1195 0.41%
2000-12-06 0 12.05 12.00 12.10 11.90 12.30 1,441,000 17,325,420 12.023 4.126 4.109 4.143 4.075 4.212 4,208,496 4.1168 2.12%
2000-12-05 0 11.80 11.70 11.85 11.65 11.90 514,000 6,029,800 11.731 4.040 4.006 4.057 3.989 4.075 1,501,157 4.0168 -0.84%
2000-12-04 0 11.90 11.80 11.95 11.70 11.90 692,000 8,147,100 11.773 4.075 4.040 4.092 4.006 4.075 2,021,013 4.0312 0.85%
2000-12-01 0 11.80 11.75 11.80 11.60 11.90 1,122,000 13,146,400 11.717 4.040 4.023 4.040 3.972 4.075 3,276,844 4.0119 -0.42%
2000-11-30 0 11.85 11.85 11.90 11.70 12.10 2,425,000 28,627,900 11.805 4.057 4.057 4.075 4.006 4.143 7,082,306 4.0422 0.85%
2000-11-29 0 11.75 11.60 11.75 11.30 11.80 1,472,000 17,019,400 11.562 4.023 3.972 4.023 3.869 4.040 4,299,033 3.9589 0.00%
2000-11-28 0 11.75 11.70 11.75 11.55 12.00 698,000 8,249,550 11.819 4.023 4.006 4.023 3.955 4.109 2,038,536 4.0468 -1.26%
2000-11-27 0 11.90 11.90 11.95 11.60 12.00 716,000 8,542,450 11.931 4.075 4.075 4.092 3.972 4.109 2,091,106 4.0851 1.71%
2000-11-24 0 11.70 11.70 11.75 11.65 11.95 170,000 1,994,300 11.731 4.006 4.006 4.023 3.989 4.092 496,492 4.0168 -1.68%
2000-11-23 0 11.90 11.90 11.95 11.60 12.00 772,000 9,131,680 11.829 4.075 4.075 4.092 3.972 4.109 2,254,656 4.0501 3.03%
2000-11-22 0 11.55 11.55 11.60 11.45 11.75 878,000 10,159,600 11.571 3.955 3.955 3.972 3.921 4.023 2,564,233 3.9620 -1.28%
2000-11-21 0 11.70 11.60 11.65 11.45 11.70 520,000 6,040,692 11.617 4.006 3.972 3.989 3.921 4.006 1,518,680 3.9776 -0.85%
2000-11-20 0 11.80 11.90 11.95 11.80 12.00 423,000 5,039,200 11.913 4.040 4.075 4.092 4.040 4.109 1,235,388 4.0790 0.00%
2000-11-17 0 11.80 11.70 11.80 11.60 11.95 392,000 4,585,250 11.697 4.040 4.006 4.040 3.972 4.092 1,144,851 4.0051 0.00%
2000-11-16 0 11.80 11.85 11.90 11.60 11.85 108,000 1,266,500 11.727 4.040 4.057 4.075 3.972 4.057 315,418 4.0153 1.29%
2000-11-15 0 11.65 11.60 11.70 11.60 12.10 1,043,686 12,200,020 11.689 3.989 3.972 4.006 3.972 4.143 3,048,125 4.0025 -2.10%
2000-11-14 0 11.90 11.85 11.90 11.60 11.90 340,000 4,002,750 11.773 4.075 4.057 4.075 3.972 4.075 992,983 4.0310 2.15%
2000-11-13 0 11.65 11.60 11.65 11.40 11.65 718,000 8,262,450 11.508 3.989 3.972 3.989 3.903 3.989 2,096,947 3.9402 -2.10%
2000-11-10 0 11.90 11.90 11.95 11.85 12.00 113,000 1,342,850 11.884 4.075 4.075 4.092 4.057 4.109 330,021 4.0690 -0.42%
2000-11-09 0 11.95 11.95 12.05 11.90 12.00 184,000 2,202,950 11.973 4.092 4.092 4.126 4.075 4.109 537,379 4.0994 0.42%
2000-11-08 0 11.90 11.80 11.90 11.80 12.20 538,000 6,472,200 12.030 4.075 4.040 4.075 4.040 4.177 1,571,250 4.1191 0.00%
2000-11-07 0 11.90 11.90 12.00 11.65 12.00 1,040,000 12,258,900 11.787 4.075 4.075 4.109 3.989 4.109 3,037,360 4.0360 -1.24%
2000-11-06 0 12.05 12.05 12.10 12.00 12.60 494,000 6,037,400 12.221 4.126 4.126 4.143 4.109 4.314 1,442,746 4.1847 -2.82%
2000-11-03 0 12.40 12.35 12.40 12.30 12.45 396,000 4,886,050 12.339 4.246 4.229 4.246 4.212 4.263 1,156,533 4.2247 0.81%
2000-11-02 0 12.30 12.30 12.35 12.30 12.70 642,000 8,037,950 12.520 4.212 4.212 4.229 4.212 4.349 1,874,986 4.2869 -1.60%
2000-11-01 0 12.50 12.35 12.50 12.30 12.80 1,294,000 16,026,236 12.385 4.280 4.229 4.280 4.212 4.383 3,779,177 4.2407 3.31%
2000-10-31 0 12.10 12.10 12.15 11.40 12.20 1,712,850 20,488,698 11.962 4.143 4.143 4.160 3.903 4.177 5,002,445 4.0957 8.04%
2000-10-30 0 11.20 11.20 11.30 11.20 11.60 1,081,000 12,192,250 11.279 3.835 3.835 3.869 3.835 3.972 3,157,102 3.8618 -1.75%
2000-10-27 0 11.40 11.30 11.40 11.30 11.65 902,000 10,324,500 11.446 3.903 3.869 3.903 3.869 3.989 2,634,326 3.9192 -1.30%
2000-10-26 0 11.55 11.50 11.55 11.45 11.65 598,781 6,902,975 11.528 3.955 3.938 3.955 3.921 3.989 1,748,763 3.9473 -0.86%
2000-10-25 0 11.65 11.50 11.65 11.45 11.75 1,966,500 22,733,500 11.560 3.989 3.938 3.989 3.921 4.023 5,743,239 3.9583 -0.85%
2000-10-24 0 11.75 11.70 11.75 11.70 11.95 1,093,000 12,869,300 11.774 4.023 4.006 4.023 4.006 4.092 3,192,149 4.0315 -0.42%
2000-10-23 0 11.80 11.75 11.80 11.75 12.05 1,642,000 19,437,990 11.838 4.040 4.023 4.040 4.023 4.126 4,795,525 4.0534 0.43%
2000-10-20 0 11.75 11.70 11.75 11.60 11.80 1,700,500 19,954,350 11.734 4.023 4.006 4.023 3.972 4.040 4,966,376 4.0179 1.73%
2000-10-19 0 11.55 11.50 11.55 11.40 12.20 1,836,000 21,570,950 11.749 3.955 3.938 3.955 3.903 4.177 5,362,109 4.0228 -4.55%
2000-10-18 0 12.10 12.00 12.10 11.85 12.10 2,307,000 27,637,300 11.980 4.143 4.109 4.143 4.057 4.143 6,737,683 4.1019 0.41%
2000-10-17 0 12.05 12.05 12.10 12.00 12.10 479,000 5,761,850 12.029 4.126 4.126 4.143 4.109 4.143 1,398,938 4.1187 0.00%
2000-10-16 0 12.05 12.05 12.10 12.00 12.05 756,000 9,101,600 12.039 4.126 4.126 4.143 4.109 4.126 2,207,927 4.1222 2.12%
2000-10-13 0 11.80 11.80 11.85 11.70 11.95 1,154,000 13,603,300 11.788 4.040 4.040 4.057 4.006 4.092 3,370,302 4.0362 -2.07%
2000-10-12 0 12.05 12.05 12.10 12.00 12.15 668,000 8,046,150 12.045 4.126 4.126 4.143 4.109 4.160 1,950,920 4.1243 -0.41%
2000-10-11 0 12.10 12.05 12.10 12.05 12.25 933,000 11,321,078 12.134 4.143 4.126 4.143 4.126 4.194 2,724,863 4.1547 -2.02%
2000-10-10 0 12.35 12.15 12.35 12.15 12.55 1,059,000 12,951,850 12.230 4.229 4.160 4.229 4.160 4.297 3,092,850 4.1877 0.00%
2000-10-09 0 12.35 12.30 12.40 12.30 12.65 789,000 9,857,600 12.494 4.229 4.212 4.246 4.212 4.331 2,304,305 4.2779 -2.37%
2000-10-05 0 12.65 12.65 12.75 12.65 12.80 207,000 2,630,400 12.707 4.331 4.331 4.366 4.331 4.383 604,552 4.3510 0.00%
2000-10-04 0 12.65 12.60 12.70 12.60 12.80 495,500 6,295,200 12.705 4.331 4.314 4.349 4.314 4.383 1,447,127 4.3501 -1.56%
2000-10-03 0 12.85 12.85 12.90 12.70 13.00 783,000 10,054,574 12.841 4.400 4.400 4.417 4.349 4.451 2,286,782 4.3968 0.39%
2000-09-29 0 12.80 12.75 12.80 12.65 12.80 640,000 8,152,350 12.738 4.383 4.366 4.383 4.331 4.383 1,869,145 4.3615 2.40%
2000-09-28 0 12.70 12.70 12.75 12.55 12.80 1,121,000 14,231,250 12.695 4.280 4.280 4.297 4.229 4.314 3,326,307 4.2784 0.79%
2000-09-27 0 12.60 12.60 12.65 12.50 12.70 1,180,000 14,837,106 12.574 4.246 4.246 4.263 4.213 4.280 3,501,375 4.2375 -1.18%
2000-09-26 0 12.75 12.75 12.80 12.75 12.85 414,000 5,294,450 12.789 4.297 4.297 4.314 4.297 4.331 1,228,449 4.3099 -0.78%
2000-09-25 0 12.85 12.85 12.90 12.80 13.00 702,000 9,049,575 12.891 4.331 4.331 4.347 4.314 4.381 2,083,022 4.3444 0.39%
2000-09-22 0 12.80 12.80 12.85 12.80 13.05 1,049,000 13,556,100 12.923 4.314 4.314 4.331 4.314 4.398 3,112,663 4.3551 -3.03%
2000-09-21 0 13.20 13.20 13.30 13.15 13.25 1,175,000 15,523,000 13.211 4.449 4.449 4.482 4.432 4.465 3,486,539 4.4523 -0.75%
2000-09-20 0 13.30 13.25 13.30 13.05 13.35 824,000 10,916,100 13.248 4.482 4.465 4.482 4.398 4.499 2,445,028 4.4646 0.76%
2000-09-19 0 13.20 13.20 13.25 13.00 13.25 1,080,000 14,179,300 13.129 4.449 4.449 4.465 4.381 4.465 3,204,649 4.4246 0.38%
2000-09-18 0 13.15 13.25 13.30 13.10 13.50 1,656,000 22,180,175 13.394 4.432 4.465 4.482 4.415 4.550 4,913,795 4.5139 -3.31%
2000-09-15 0 13.60 13.45 13.65 13.50 13.95 2,635,000 36,111,550 13.705 4.583 4.533 4.600 4.550 4.701 7,818,749 4.6186 -0.37%
2000-09-14 0 13.65 13.65 13.70 13.25 13.65 2,922,000 39,488,100 13.514 4.600 4.600 4.617 4.465 4.600 8,670,355 4.5544 3.80%
2000-09-12 0 13.15 13.15 13.20 13.10 13.35 901,000 11,907,350 13.216 4.432 4.432 4.449 4.415 4.499 2,673,508 4.4538 -1.13%
2000-09-11 0 13.30 13.30 13.35 13.25 13.40 612,000 8,148,387 13.314 4.482 4.482 4.499 4.465 4.516 1,815,968 4.4871 -0.75%
2000-09-08 0 13.40 13.30 13.40 13.30 13.50 495,000 6,631,150 13.396 4.516 4.482 4.516 4.482 4.550 1,468,797 4.5147 0.00%
2000-09-07 0 13.40 13.35 13.45 13.35 13.45 374,000 5,011,850 13.401 4.516 4.499 4.533 4.499 4.533 1,109,758 4.5162 -0.37%
2000-09-06 0 13.45 13.45 13.50 13.45 13.50 816,000 10,998,250 13.478 4.533 4.533 4.550 4.533 4.550 2,421,290 4.5423 -0.37%
2000-09-05 0 13.50 13.45 13.50 13.45 13.60 854,000 11,529,650 13.501 4.550 4.533 4.550 4.533 4.583 2,534,046 4.5499 0.37%
2000-09-04 0 13.45 13.45 13.50 13.35 13.50 414,000 5,565,450 13.443 4.533 4.533 4.550 4.499 4.550 1,228,449 4.5305 1.13%
2000-09-01 0 13.30 13.25 13.30 13.25 13.45 570,000 7,612,550 13.355 4.482 4.465 4.482 4.465 4.533 1,691,342 4.5009 -0.37%
2000-08-31 0 13.35 13.35 13.40 13.25 13.50 399,000 5,350,200 13.409 4.499 4.499 4.516 4.465 4.550 1,183,940 4.5190 0.75%
2000-08-30 0 13.25 13.25 13.30 13.20 13.40 1,301,000 17,285,250 13.286 4.465 4.465 4.482 4.449 4.516 3,860,415 4.4776 -1.85%
2000-08-29 0 13.50 13.45 13.50 13.45 13.55 763,000 10,296,100 13.494 4.550 4.533 4.550 4.533 4.566 2,264,025 4.5477 0.37%
2000-08-28 0 13.45 13.35 13.45 13.30 13.50 486,000 6,502,800 13.380 4.533 4.499 4.533 4.482 4.550 1,442,092 4.5093 0.00%
2000-08-25 0 13.45 13.40 13.45 13.35 13.65 675,000 9,063,100 13.427 4.533 4.516 4.533 4.499 4.600 2,002,905 4.5250 -0.37%
2000-08-24 0 13.50 13.45 13.50 13.40 13.60 729,000 9,867,150 13.535 4.550 4.533 4.550 4.516 4.583 2,163,138 4.5615 0.75%
2000-08-23 0 13.40 13.40 13.45 13.30 13.55 541,000 7,238,450 13.380 4.516 4.516 4.533 4.482 4.566 1,605,292 4.5091 0.00%
2000-08-22 0 13.40 13.50 13.55 13.40 13.55 654,000 8,809,445 13.470 4.516 4.550 4.566 4.516 4.566 1,940,593 4.5396 -0.37%
2000-08-21 0 13.45 13.45 13.50 13.30 13.55 718,000 9,659,500 13.453 4.533 4.533 4.550 4.482 4.566 2,130,498 4.5339 0.37%
2000-08-18 0 13.40 13.35 13.40 13.30 13.80 1,803,000 24,234,200 13.441 4.516 4.499 4.516 4.482 4.651 5,349,983 4.5298 -2.55%
2000-08-17 0 13.75 13.70 13.75 13.70 13.95 1,545,000 21,331,950 13.807 4.634 4.617 4.634 4.617 4.701 4,584,428 4.6531 1.10%
2000-08-16 0 13.60 13.55 13.60 13.50 13.70 814,000 11,062,500 13.590 4.583 4.566 4.583 4.550 4.617 2,415,356 4.5801 0.00%
2000-08-15 0 13.60 13.50 13.60 13.50 13.80 658,000 8,941,250 13.589 4.583 4.550 4.583 4.550 4.651 1,952,462 4.5795 1.49%
2000-08-14 0 13.40 13.35 13.40 13.35 13.75 881,000 11,896,150 13.503 4.516 4.499 4.516 4.499 4.634 2,614,162 4.5507 -0.74%
2000-08-11 0 13.50 13.45 13.50 13.40 13.55 310,000 4,173,100 13.462 4.550 4.533 4.550 4.516 4.566 919,853 4.5367 -0.37%
2000-08-10 0 13.55 13.55 13.60 13.55 13.75 350,000 4,781,900 13.663 4.566 4.566 4.583 4.566 4.634 1,038,544 4.6044 -2.17%
2000-08-09 0 13.85 13.80 13.85 13.45 14.00 2,240,000 30,606,730 13.664 4.668 4.651 4.668 4.533 4.718 6,646,679 4.6048 4.92%
2000-08-08 0 13.20 13.20 13.35 13.20 14.45 3,300,944 45,914,505 13.910 4.449 4.449 4.499 4.449 4.870 9,794,783 4.6876 -8.01%
2000-08-07 0 14.35 14.30 14.35 13.55 14.40 3,875,000 53,984,250 13.931 4.836 4.819 4.836 4.566 4.853 11,498,161 4.6950 6.30%
2000-08-04 0 13.50 13.35 13.45 13.35 13.55 3,084,153 41,482,304 13.450 4.550 4.499 4.533 4.499 4.566 9,151,506 4.5328 1.50%
2000-08-03 0 13.30 13.25 13.30 12.60 13.35 3,503,000 46,016,000 13.136 4.482 4.465 4.482 4.246 4.499 10,394,337 4.4270 5.56%
2000-08-02 0 12.60 12.60 12.65 12.35 12.70 976,450 12,318,840 12.616 4.246 4.246 4.263 4.162 4.280 2,897,388 4.2517 1.61%
2000-08-01 0 12.40 12.40 12.50 12.30 12.55 1,149,900 14,287,299 12.425 4.179 4.179 4.213 4.145 4.229 3,412,061 4.1873 0.40%
2000-07-31 0 12.35 12.40 12.60 12.35 12.65 920,800 11,534,850 12.527 4.162 4.179 4.246 4.162 4.263 2,732,260 4.2217 -1.59%
2000-07-28 0 12.55 12.55 12.65 12.50 12.85 1,182,000 14,974,950 12.669 4.229 4.229 4.263 4.213 4.331 3,507,310 4.2696 -1.57%
2000-07-27 0 12.75 12.75 12.80 12.70 12.80 536,000 6,833,550 12.749 4.297 4.297 4.314 4.280 4.314 1,590,455 4.2966 -0.39%
2000-07-26 0 12.80 12.80 12.85 12.75 12.90 781,004 10,039,450 12.855 4.314 4.314 4.331 4.297 4.347 2,317,448 4.3321 0.00%
2000-07-25 0 12.80 12.80 12.85 12.80 12.95 1,365,000 17,571,250 12.873 4.314 4.314 4.331 4.314 4.364 4,050,320 4.3382 -1.54%
2000-07-24 0 13.00 12.95 13.00 12.80 13.00 1,369,000 17,677,200 12.912 4.381 4.364 4.381 4.314 4.381 4,062,189 4.3516 2.77%
2000-07-21 0 12.65 12.60 12.70 12.65 12.90 2,333,000 29,796,450 12.772 4.263 4.246 4.280 4.263 4.347 6,922,635 4.3042 0.40%
2000-07-20 0 12.60 12.60 12.70 12.50 12.75 947,000 11,990,000 12.661 4.246 4.246 4.280 4.213 4.297 2,810,002 4.2669 -1.95%
2000-07-19 0 12.85 12.75 12.85 12.75 12.90 1,241,000 15,925,704 12.833 4.331 4.297 4.331 4.297 4.347 3,682,379 4.3248 0.39%
2000-07-18 0 12.80 12.85 12.90 12.70 12.85 1,740,000 22,251,000 12.788 4.314 4.331 4.347 4.280 4.331 5,163,045 4.3097 -0.78%
2000-07-17 0 12.90 12.90 12.95 12.80 13.10 1,009,000 13,054,650 12.938 4.347 4.347 4.364 4.314 4.415 2,993,973 4.3603 -0.39%
2000-07-14 0 12.95 12.95 13.00 12.75 13.10 2,038,000 26,442,600 12.975 4.364 4.364 4.381 4.297 4.415 6,047,291 4.3726 1.57%
2000-07-13 0 12.75 12.75 12.80 12.70 13.05 4,316,000 55,640,000 12.892 4.297 4.297 4.314 4.280 4.398 12,806,726 4.3446 -0.39%
2000-07-12 0 12.80 12.75 12.80 12.70 12.95 4,178,000 53,433,200 12.789 4.314 4.297 4.314 4.280 4.364 12,397,243 4.3101 1.19%
2000-07-11 0 12.65 12.65 12.75 12.60 12.95 2,124,000 27,066,700 12.743 4.263 4.263 4.297 4.246 4.364 6,302,476 4.2946 -0.39%
2000-07-10 0 12.70 12.65 12.70 12.45 12.80 1,441,640 18,252,886 12.661 4.280 4.263 4.280 4.196 4.314 4,277,731 4.2670 2.01%
2000-07-07 0 12.45 12.40 12.45 12.40 12.60 1,167,000 14,517,000 12.440 4.196 4.179 4.196 4.179 4.246 3,462,801 4.1923 0.40%
2000-07-06 0 12.40 12.40 12.45 12.35 12.50 852,000 10,592,250 12.432 4.179 4.179 4.196 4.162 4.213 2,528,112 4.1898 -0.80%
2000-07-05 0 12.50 12.45 12.50 12.40 12.60 1,236,000 15,418,500 12.475 4.213 4.196 4.213 4.179 4.246 3,667,542 4.2040 0.81%
2000-07-04 0 12.40 12.40 12.50 12.40 12.55 1,195,926 14,914,947 12.471 4.179 4.179 4.213 4.179 4.229 3,548,632 4.2030 -0.80%
2000-07-03 0 12.50 12.50 12.60 12.40 12.65 960,000 12,007,150 12.507 4.213 4.213 4.246 4.179 4.263 2,848,577 4.2151 -2.34%
2000-06-30 0 12.80 12.80 12.85 12.45 12.90 589,000 7,497,850 12.730 4.314 4.314 4.331 4.196 4.347 1,747,720 4.2901 1.99%
2000-06-29 0 12.55 12.50 12.55 12.45 12.75 1,559,000 19,558,110 12.545 4.229 4.213 4.229 4.196 4.297 4,625,970 4.2279 -1.57%
2000-06-28 0 12.75 12.70 12.75 12.70 12.80 1,060,000 13,510,000 12.745 4.297 4.280 4.297 4.280 4.314 3,145,303 4.2953 -1.16%
2000-06-27 0 12.90 12.85 12.90 12.80 13.00 417,000 5,361,750 12.858 4.347 4.331 4.347 4.314 4.381 1,237,350 4.3333 0.78%
2000-06-26 0 12.80 12.80 12.85 12.80 13.00 720,424 9,273,942 12.873 4.314 4.314 4.331 4.314 4.381 2,137,691 4.3383 -1.54%
2000-06-23 0 13.00 13.00 13.05 13.00 13.20 562,000 7,351,450 13.081 4.381 4.381 4.398 4.381 4.449 1,667,604 4.4084 -0.76%
2000-06-22 0 13.10 13.05 13.10 13.05 13.45 786,000 10,358,200 13.178 4.415 4.398 4.415 4.398 4.533 2,332,272 4.4412 -1.87%
2000-06-21 0 13.35 13.30 13.35 13.35 13.55 506,000 6,785,250 13.410 4.499 4.482 4.499 4.499 4.566 1,501,437 4.5192 -1.48%
2000-06-20 0 13.55 13.55 13.65 13.55 13.95 874,000 12,037,600 13.773 4.566 4.566 4.600 4.566 4.701 2,593,392 4.6416 -2.52%
2000-06-19 0 13.90 13.90 13.95 13.70 14.00 960,500 13,389,636 13.940 4.684 4.684 4.701 4.617 4.718 2,850,060 4.6980 1.09%
2000-06-16 0 13.75 13.75 13.80 13.50 13.80 1,387,000 19,023,250 13.715 4.634 4.634 4.651 4.550 4.651 4,115,600 4.6222 1.10%
2000-06-15 0 13.60 13.60 13.65 13.40 13.70 1,674,000 22,683,550 13.551 4.583 4.583 4.600 4.516 4.617 4,967,205 4.5667 1.49%
2000-06-14 0 13.40 13.35 13.40 13.20 13.50 580,000 7,723,650 13.317 4.516 4.499 4.516 4.449 4.550 1,721,015 4.4878 -0.74%
2000-06-13 0 13.50 13.35 13.55 13.10 13.60 915,000 12,221,600 13.357 4.550 4.499 4.566 4.415 4.583 2,715,050 4.5014 1.89%
2000-06-12 0 13.25 13.25 13.30 13.20 13.50 368,729 4,914,700 13.329 4.465 4.465 4.482 4.449 4.550 1,094,118 4.4919 -0.38%
2000-06-09 0 13.30 13.25 13.40 13.10 13.40 943,000 12,481,300 13.236 4.482 4.465 4.516 4.415 4.516 2,798,133 4.4606 1.53%
2000-06-08 0 13.10 13.05 13.15 13.05 13.30 1,073,000 14,077,950 13.120 4.415 4.398 4.432 4.398 4.482 3,183,878 4.4216 -1.13%
2000-06-07 0 13.25 13.15 13.25 13.05 13.40 2,133,000 28,002,050 13.128 4.465 4.432 4.465 4.398 4.516 6,329,181 4.4243 -0.75%
2000-06-05 0 13.35 13.30 13.35 13.00 13.40 1,215,000 16,147,390 13.290 4.499 4.482 4.499 4.381 4.516 3,605,230 4.4789 1.52%
2000-06-02 0 13.15 13.10 13.25 13.00 13.65 836,000 11,002,650 13.161 4.432 4.415 4.465 4.381 4.600 2,480,635 4.4354 -2.23%
2000-06-01 0 13.45 13.40 13.45 13.10 13.50 757,000 10,087,006 13.325 4.533 4.516 4.533 4.415 4.550 2,246,221 4.4907 0.75%
2000-05-31 0 13.35 13.20 13.45 13.30 13.70 1,569,000 21,045,030 13.413 4.499 4.449 4.533 4.482 4.617 4,655,642 4.5203 1.14%
2000-05-30 0 13.20 13.05 13.20 12.60 13.45 1,922,000 25,097,400 13.058 4.449 4.398 4.449 4.246 4.533 5,703,088 4.4007 5.60%
2000-05-29 0 12.50 12.50 12.60 12.25 12.60 289,000 3,613,750 12.504 4.213 4.213 4.246 4.128 4.246 857,540 4.2141 -1.96%
2000-05-26 0 12.75 12.75 12.80 12.60 12.90 1,294,000 16,491,300 12.744 4.297 4.297 4.314 4.246 4.347 3,839,644 4.2950 -1.92%
2000-05-25 0 13.00 13.00 13.10 12.90 13.25 2,353,000 30,564,150 12.989 4.381 4.381 4.415 4.347 4.465 6,981,980 4.3776 -0.38%
2000-05-24 0 13.05 13.00 13.05 12.70 13.15 1,139,000 14,825,582 13.016 4.398 4.381 4.398 4.280 4.432 3,379,717 4.3866 -0.76%
2000-05-23 0 13.15 13.15 13.20 13.00 13.50 966,200 12,760,510 13.207 4.432 4.432 4.449 4.381 4.550 2,866,974 4.4509 -1.87%
2000-05-22 0 13.40 13.35 13.40 13.05 13.50 1,518,000 20,266,300 13.351 4.516 4.499 4.516 4.398 4.550 4,504,312 4.4993 -0.74%
2000-05-19 0 13.50 13.45 13.50 12.50 13.70 2,866,616 38,081,581 13.285 4.550 4.533 4.550 4.213 4.617 8,506,016 4.4770 7.14%
2000-05-18 0 12.60 12.55 12.70 12.35 12.80 1,487,652 18,613,970 12.512 4.246 4.229 4.280 4.162 4.314 4,414,261 4.2168 -3.08%
2000-05-17 0 13.00 12.85 12.95 12.50 13.05 2,457,207 31,560,447 12.844 4.381 4.331 4.364 4.213 4.398 7,291,190 4.3286 4.00%
2000-05-16 0 12.50 12.45 12.50 12.10 12.60 793,000 9,817,450 12.380 4.213 4.196 4.213 4.078 4.246 2,353,043 4.1722 0.40%
2000-05-15 0 12.45 12.40 12.45 12.30 12.50 347,000 4,300,300 12.393 4.196 4.179 4.196 4.145 4.213 1,029,642 4.1765 -0.80%
2000-05-12 0 12.55 12.55 12.60 12.00 12.65 1,045,000 12,857,800 12.304 4.229 4.229 4.246 4.044 4.263 3,100,794 4.1466 3.72%
2000-05-10 0 12.10 12.10 12.15 11.95 12.25 761,000 9,177,700 12.060 4.078 4.078 4.095 4.027 4.128 2,258,090 4.0644 -3.59%
2000-05-09 0 12.55 12.50 12.60 12.00 12.55 679,000 8,414,600 12.393 4.229 4.213 4.246 4.044 4.229 2,014,774 4.1764 3.29%
2000-05-08 0 12.15 12.10 12.15 12.15 12.70 678,123 8,318,501 12.267 4.095 4.078 4.095 4.095 4.280 2,012,172 4.1341 -3.95%
2000-05-05 0 12.65 12.60 12.65 12.20 12.70 969,000 12,165,200 12.554 4.263 4.246 4.263 4.112 4.280 2,875,282 4.2310 4.55%
2000-05-04 0 12.10 12.10 12.15 12.00 12.15 344,000 4,166,100 12.111 4.078 4.078 4.095 4.044 4.095 1,020,740 4.0815 0.41%
2000-05-03 0 12.05 12.00 12.05 12.00 12.15 528,000 6,364,550 12.054 4.061 4.044 4.061 4.044 4.095 1,566,717 4.0623 -0.82%
2000-05-02 0 12.15 12.10 12.15 12.05 12.55 899,000 10,949,850 12.180 4.095 4.078 4.095 4.061 4.229 2,667,573 4.1048 -1.22%
2000-04-28 0 12.30 12.25 12.30 12.25 12.45 353,000 4,352,850 12.331 4.145 4.128 4.145 4.128 4.196 1,047,445 4.1557 -0.08%
2000-04-27 0 12.60 12.50 12.60 12.50 12.70 702,000 8,824,850 12.571 4.149 4.116 4.149 4.116 4.182 2,132,094 4.1391 -0.79%
2000-04-26 0 12.70 12.70 12.90 12.65 13.10 795,000 10,179,850 12.805 4.182 4.182 4.247 4.165 4.313 2,414,550 4.2160 -1.17%
2000-04-25 0 12.85 12.85 12.90 12.65 12.90 485,000 6,215,650 12.816 4.231 4.231 4.247 4.165 4.247 1,473,028 4.2196 2.80%
2000-04-20 0 12.50 12.50 12.55 12.30 12.60 1,658,000 20,665,850 12.464 4.116 4.116 4.132 4.050 4.149 5,035,629 4.1039 -0.40%
2000-04-19 0 12.55 12.55 12.60 12.50 12.80 1,476,000 18,634,750 12.625 4.132 4.132 4.149 4.116 4.214 4,482,864 4.1569 2.03%
2000-04-18 0 12.30 12.30 12.35 12.15 12.55 1,832,654 22,757,913 12.418 4.050 4.050 4.066 4.000 4.132 5,566,083 4.0887 0.41%
2000-04-17 0 12.25 12.25 12.30 12.00 12.45 2,116,000 25,940,478 12.259 4.033 4.033 4.050 3.951 4.099 6,426,653 4.0364 -5.04%
2000-04-14 0 12.90 12.90 12.95 12.80 13.15 1,630,300 21,038,810 12.905 4.247 4.247 4.264 4.214 4.330 4,951,499 4.2490 -1.90%
2000-04-13 0 13.15 13.10 13.15 13.00 13.90 2,034,000 27,178,550 13.362 4.330 4.313 4.330 4.280 4.577 6,177,605 4.3995 -6.41%
2000-04-12 0 14.05 14.05 14.10 13.70 14.10 1,017,000 14,253,150 14.015 4.626 4.626 4.642 4.511 4.642 3,088,802 4.6145 2.55%
2000-04-11 0 13.70 13.70 13.80 13.50 13.75 507,000 6,911,750 13.633 4.511 4.511 4.544 4.445 4.527 1,539,845 4.4886 0.37%
2000-04-10 0 13.65 13.65 13.70 13.50 13.75 470,000 6,378,850 13.572 4.494 4.494 4.511 4.445 4.527 1,427,470 4.4686 0.37%
2000-04-07 0 13.60 13.60 13.65 13.60 14.00 1,022,225 14,049,760 13.744 4.478 4.478 4.494 4.478 4.610 3,104,672 4.5254 -2.16%
2000-04-06 0 13.90 13.80 13.90 13.60 13.90 1,203,000 16,498,400 13.714 4.577 4.544 4.577 4.478 4.577 3,653,716 4.5155 2.96%
2000-04-05 0 13.50 13.55 13.75 13.50 14.30 2,653,000 36,828,900 13.882 4.445 4.461 4.527 4.445 4.708 8,057,613 4.5707 -4.26%
2000-04-03 0 14.10 14.10 14.20 14.05 14.40 1,389,000 19,690,350 14.176 4.642 4.642 4.675 4.626 4.741 4,218,630 4.6675 -1.40%
2000-03-31 0 14.30 14.30 14.35 14.25 14.40 747,000 10,684,400 14.303 4.708 4.708 4.725 4.692 4.741 2,268,766 4.7093 -0.69%
2000-03-30 0 14.40 14.40 14.50 14.20 14.90 1,566,000 22,825,750 14.576 4.741 4.741 4.774 4.675 4.906 4,756,209 4.7991 -0.69%
2000-03-29 0 14.50 14.50 14.55 14.50 14.85 785,000 11,472,600 14.615 4.774 4.774 4.791 4.774 4.889 2,384,179 4.8120 -3.01%
2000-03-28 0 14.95 14.95 15.00 14.80 15.15 1,763,000 26,294,900 14.915 4.922 4.922 4.939 4.873 4.988 5,354,531 4.9108 0.00%
2000-03-27 0 14.95 14.90 14.95 14.50 15.00 2,914,000 43,242,850 14.840 4.922 4.906 4.922 4.774 4.939 8,850,315 4.8860 4.18%
2000-03-24 0 14.35 14.20 14.35 14.00 14.35 938,000 13,281,600 14.159 4.725 4.675 4.725 4.610 4.725 2,848,866 4.6621 2.14%
2000-03-23 0 14.05 14.00 14.05 13.95 14.20 1,064,000 14,930,500 14.032 4.626 4.610 4.626 4.593 4.675 3,231,549 4.6202 1.08%
2000-03-22 0 13.90 13.90 13.95 13.80 14.20 1,042,000 14,510,000 13.925 4.577 4.577 4.593 4.544 4.675 3,164,732 4.5849 1.09%
2000-03-21 0 13.75 13.75 13.80 13.60 14.05 1,359,360 18,880,746 13.889 4.527 4.527 4.544 4.478 4.626 4,128,608 4.5732 1.10%
2000-03-20 0 13.60 13.60 13.70 13.55 13.80 1,383,000 18,892,000 13.660 4.478 4.478 4.511 4.461 4.544 4,200,407 4.4977 -2.86%
2000-03-17 0 14.00 13.95 14.05 13.60 14.20 2,099,000 29,091,550 13.860 4.610 4.593 4.626 4.478 4.675 6,375,021 4.5634 4.09%
2000-03-16 0 13.45 13.40 13.45 13.10 14.30 1,874,000 25,633,330 13.678 4.428 4.412 4.428 4.313 4.708 5,691,657 4.5037 -4.95%
2000-03-15 0 14.15 14.10 14.15 14.10 14.75 1,634,000 23,246,800 14.227 4.659 4.642 4.659 4.642 4.856 4,962,736 4.6843 -4.07%
2000-03-14 0 14.75 14.70 14.75 14.65 15.00 2,197,000 32,567,900 14.824 4.856 4.840 4.856 4.824 4.939 6,672,663 4.8808 1.03%
2000-03-13 0 14.60 14.55 14.60 14.40 15.25 3,681,800 54,178,070 14.715 4.807 4.791 4.807 4.741 5.021 11,182,254 4.8450 2.10%
2000-03-10 0 14.30 14.25 14.30 13.80 15.10 3,305,690 48,231,748 14.591 4.708 4.692 4.708 4.544 4.972 10,039,944 4.8040 -2.05%
2000-03-09 0 14.60 14.60 14.70 14.45 16.20 8,045,000 122,307,000 15.203 4.807 4.807 4.840 4.758 5.334 24,434,036 5.0056 -6.71%
2000-03-08 0 15.65 15.65 15.70 14.30 16.35 14,728,774 227,825,557 15.468 5.153 5.153 5.169 4.708 5.383 44,733,797 5.0929 5.74%
2000-03-07 0 14.80 14.90 14.95 11.00 14.90 17,787,000 243,286,250 13.678 4.873 4.906 4.922 3.622 4.906 54,022,150 4.5035 32.74%
2000-03-06 0 11.15 11.15 11.35 10.65 11.25 3,538,000 38,552,420 10.897 3.671 3.671 3.737 3.507 3.704 10,745,509 3.5878 4.69%
2000-03-03 0 10.65 10.60 10.65 10.30 10.85 4,151,600 44,168,620 10.639 3.507 3.490 3.507 3.391 3.572 12,609,117 3.5029 3.40%
2000-03-02 0 10.30 10.25 10.30 10.15 10.50 1,889,905 19,485,086 10.310 3.391 3.375 3.391 3.342 3.457 5,739,964 3.3946 0.00%
2000-03-01 0 10.30 10.30 10.35 10.25 10.75 2,270,000 23,523,300 10.363 3.391 3.391 3.408 3.375 3.539 6,894,377 3.4120 -3.29%
2000-02-29 0 10.65 10.60 10.65 10.60 11.10 4,181,750 44,831,113 10.721 3.507 3.490 3.507 3.490 3.655 12,700,687 3.5298 -0.47%
2000-02-28 0 10.70 10.70 10.75 10.60 11.40 2,062,000 22,209,350 10.771 3.523 3.523 3.539 3.490 3.753 6,262,645 3.5463 -4.89%
2000-02-25 0 11.25 11.20 11.25 11.10 11.80 3,544,525 39,631,270 11.181 3.704 3.688 3.704 3.655 3.885 10,765,327 3.6814 -4.66%
2000-02-24 0 11.80 11.70 11.85 11.70 12.10 1,527,000 18,217,950 11.931 3.885 3.852 3.902 3.852 3.984 4,637,759 3.9282 -1.26%
2000-02-23 0 11.95 11.85 12.00 11.85 12.20 1,162,000 13,897,800 11.960 3.935 3.902 3.951 3.902 4.017 3,529,192 3.9380 0.42%
2000-02-22 0 11.90 11.90 12.00 11.50 12.65 4,244,000 50,204,250 11.829 3.918 3.918 3.951 3.786 4.165 12,889,751 3.8949 -5.93%
2000-02-21 0 12.65 12.60 12.65 12.55 13.00 1,687,000 21,412,900 12.693 4.165 4.149 4.165 4.132 4.280 5,123,707 4.1792 -3.44%
2000-02-18 0 13.10 13.05 13.15 13.00 13.30 938,000 12,358,950 13.176 4.313 4.297 4.330 4.280 4.379 2,848,866 4.3382 -1.50%
2000-02-17 0 13.30 13.25 13.30 13.10 13.40 1,178,000 15,654,600 13.289 4.379 4.363 4.379 4.313 4.412 3,577,787 4.3755 1.14%
2000-02-16 0 13.15 13.10 13.15 13.00 13.35 1,223,000 16,134,600 13.193 4.330 4.313 4.330 4.280 4.396 3,714,459 4.3437 1.54%
2000-02-15 0 12.95 12.95 13.00 12.95 13.25 1,130,000 14,742,150 13.046 4.264 4.264 4.280 4.264 4.363 3,432,003 4.2955 -0.38%
2000-02-14 0 13.00 13.00 13.05 13.00 13.40 1,891,175 24,807,608 13.118 4.280 4.280 4.297 4.280 4.412 5,743,821 4.3190 -1.52%
2000-02-11 0 13.20 13.15 13.20 13.00 13.40 1,367,000 18,028,700 13.189 4.346 4.330 4.346 4.280 4.412 4,151,812 4.3424 -1.49%
2000-02-10 0 13.40 13.35 13.40 13.30 13.90 1,222,000 16,517,800 13.517 4.412 4.396 4.412 4.379 4.577 3,711,422 4.4505 -3.60%
2000-02-09 0 13.90 13.85 13.90 13.20 14.00 1,405,000 18,937,650 13.479 4.577 4.560 4.577 4.346 4.610 4,267,224 4.4379 4.12%
2000-02-08 0 13.35 13.30 13.35 13.30 13.75 987,000 13,233,650 13.408 4.396 4.379 4.396 4.379 4.527 2,997,687 4.4146 -2.91%
2000-02-03 0 13.75 13.70 13.75 13.70 14.40 1,829,000 25,491,600 13.937 4.527 4.511 4.527 4.511 4.741 5,554,985 4.5890 0.00%
2000-02-02 0 13.75 13.70 13.75 13.50 14.10 631,000 8,697,220 13.783 4.527 4.511 4.527 4.445 4.642 1,916,455 4.5382 -0.36%
2000-02-01 0 13.80 13.80 13.85 13.50 13.80 795,000 10,860,000 13.660 4.544 4.544 4.560 4.445 4.544 2,414,550 4.4977 -0.36%
2000-01-31 0 13.85 13.85 13.90 13.55 13.85 856,000 11,721,100 13.693 4.560 4.560 4.577 4.461 4.560 2,599,818 4.5084 0.00%
2000-01-28 0 13.85 13.85 13.90 13.80 14.10 2,301,000 32,089,430 13.946 4.560 4.560 4.577 4.544 4.642 6,988,529 4.5917 -0.72%
2000-01-27 0 13.95 13.90 13.95 13.80 14.15 1,530,000 21,392,600 13.982 4.593 4.577 4.593 4.544 4.659 4,646,871 4.6037 -1.06%
2000-01-26 0 14.10 14.10 14.25 13.85 14.35 820,000 11,491,050 14.013 4.642 4.642 4.692 4.560 4.725 2,490,480 4.6140 1.44%
2000-01-25 0 13.90 13.85 13.90 13.50 14.00 1,540,000 21,348,700 13.863 4.577 4.560 4.577 4.445 4.610 4,677,242 4.5644 -1.77%
2000-01-24 0 14.15 14.10 14.15 14.05 14.35 773,260 10,983,588 14.204 4.659 4.642 4.659 4.626 4.725 2,348,522 4.6768 0.71%
2000-01-21 0 14.05 14.05 14.10 14.05 14.15 1,218,000 17,145,250 14.077 4.626 4.626 4.642 4.626 4.659 3,699,274 4.6348 -0.71%
2000-01-20 0 14.15 14.10 14.15 14.05 14.50 745,000 10,581,750 14.204 4.659 4.642 4.659 4.626 4.774 2,262,692 4.6766 -1.05%
2000-01-19 0 14.30 14.25 14.30 14.05 14.35 2,619,000 37,263,950 14.228 4.708 4.692 4.708 4.626 4.725 7,954,349 4.6847 -0.69%
2000-01-18 0 14.40 14.35 14.40 14.30 14.45 1,298,000 18,654,790 14.372 4.741 4.725 4.741 4.708 4.758 3,942,247 4.7320 -0.35%
2000-01-17 0 14.45 14.45 14.50 14.40 14.70 1,535,000 22,287,200 14.519 4.758 4.758 4.774 4.741 4.840 4,662,057 4.7806 -0.69%
2000-01-14 0 14.55 14.50 14.60 14.45 14.95 1,623,000 23,679,750 14.590 4.791 4.774 4.807 4.758 4.922 4,929,328 4.8038 -1.36%
2000-01-13 0 14.75 14.70 14.75 14.55 14.75 938,000 13,746,850 14.655 4.856 4.840 4.856 4.791 4.856 2,848,866 4.8254 0.00%
2000-01-12 0 14.75 14.65 14.75 14.45 15.00 753,000 11,161,050 14.822 4.856 4.824 4.856 4.758 4.939 2,286,989 4.8802 1.03%
2000-01-11 0 14.60 14.60 14.70 14.60 15.20 1,777,000 26,331,750 14.818 4.807 4.807 4.840 4.807 5.005 5,397,052 4.8789 -0.68%
2000-01-10 0 14.70 14.65 14.70 14.65 15.00 1,196,268 17,661,466 14.764 4.840 4.824 4.840 4.824 4.939 3,633,270 4.8610 0.68%
2000-01-07 0 14.60 14.60 14.65 14.30 14.80 2,164,000 31,399,000 14.510 4.807 4.807 4.824 4.708 4.873 6,572,437 4.7774 1.39%
2000-01-06 0 14.40 14.35 14.40 14.20 15.00 2,440,000 35,350,450 14.488 4.741 4.725 4.741 4.675 4.939 7,410,696 4.7702 -3.03%
2000-01-05 0 14.85 14.85 14.90 14.70 15.05 4,770,000 71,132,700 14.913 4.889 4.889 4.906 4.840 4.955 14,487,303 4.9100 -1.98%
2000-01-04 0 15.15 15.15 15.20 15.00 15.50 1,240,000 18,937,050 15.272 4.988 4.988 5.005 4.939 5.103 3,766,091 5.0283 1.34%
2000-01-03 0 14.95 14.95 15.00 14.90 15.10 1,038,000 15,558,000 14.988 4.922 4.922 4.939 4.906 4.972 3,152,583 4.9350 -0.33%
1999-12-30 0 15.00 15.00 15.10 15.00 15.15 758,000 11,411,800 15.055 4.939 4.939 4.972 4.939 4.988 2,302,175 4.9570 -0.33%
1999-12-29 0 15.05 15.05 15.10 15.00 15.55 798,000 12,081,250 15.139 4.955 4.955 4.972 4.939 5.120 2,423,662 4.9847 -1.95%
1999-12-28 0 15.35 15.30 15.35 15.00 16.00 1,234,000 19,022,750 15.416 5.054 5.038 5.054 4.939 5.268 3,747,868 5.0756 2.33%
1999-12-24 0 15.00 15.00 15.10 14.80 15.20 781,000 11,725,600 15.014 4.939 4.939 4.972 4.873 5.005 2,372,030 4.9433 1.35%
1999-12-23 0 14.80 14.75 14.80 14.70 14.90 1,581,000 23,405,050 14.804 4.873 4.856 4.873 4.840 4.906 4,801,766 4.8743 -0.34%
1999-12-22 0 14.85 14.85 14.90 14.85 15.20 909,000 13,599,900 14.961 4.889 4.889 4.906 4.889 5.005 2,760,788 4.9261 -1.33%
1999-12-21 0 15.05 15.05 15.15 14.80 15.20 1,005,000 15,020,200 14.945 4.955 4.955 4.988 4.873 5.005 3,052,356 4.9209 -0.99%
1999-12-20 0 15.20 15.20 15.25 15.15 15.40 666,312 10,141,042 15.220 5.005 5.005 5.021 4.988 5.071 2,023,703 5.0111 -0.98%
1999-12-17 0 15.35 15.35 15.40 15.30 15.60 1,255,376 19,321,228 15.391 5.054 5.054 5.071 5.038 5.136 3,812,791 5.0675 0.00%
1999-12-16 0 15.35 15.40 15.45 15.25 15.50 1,438,000 22,076,150 15.352 5.054 5.071 5.087 5.021 5.103 4,367,451 5.0547 -0.97%
1999-12-15 0 15.50 15.45 15.50 15.40 16.00 2,569,000 39,891,400 15.528 5.103 5.087 5.103 5.071 5.268 7,802,491 5.1126 -2.52%
1999-12-14 0 15.90 15.90 15.95 15.80 16.45 5,194,000 83,744,300 16.123 5.235 5.235 5.252 5.202 5.416 15,775,063 5.3087 -0.93%
1999-12-13 0 16.05 16.00 16.05 15.35 16.45 6,734,550 108,098,685 16.051 5.285 5.268 5.285 5.054 5.416 20,453,976 5.2850 8.45%
1999-12-10 0 14.80 14.75 14.80 14.65 14.80 1,218,968 17,960,189 14.734 4.873 4.856 4.873 4.824 4.873 3,702,214 4.8512 0.34%
1999-12-09 0 14.75 14.75 14.80 14.50 14.90 1,891,000 27,928,700 14.769 4.856 4.856 4.873 4.774 4.906 5,743,289 4.8628 -0.34%
1999-12-08 0 14.80 14.80 14.85 14.75 15.05 1,796,904 26,684,098 14.850 4.873 4.873 4.889 4.856 4.955 5,457,504 4.8894 -1.33%
1999-12-07 0 15.00 14.95 15.00 14.90 15.20 2,851,000 42,850,650 15.030 4.939 4.922 4.939 4.906 5.005 8,658,973 4.9487 1.01%
1999-12-06 0 14.85 14.80 14.90 14.65 15.00 3,107,000 45,915,500 14.778 4.889 4.873 4.906 4.824 4.939 9,436,489 4.8657 2.41%
1999-12-03 0 14.50 14.50 14.55 14.25 14.55 1,384,000 19,949,500 14.414 4.774 4.774 4.791 4.692 4.791 4,203,444 4.7460 0.35%
1999-12-02 0 14.45 14.45 14.50 14.25 14.55 766,000 11,013,950 14.379 4.758 4.758 4.774 4.692 4.791 2,326,473 4.7342 2.12%
1999-12-01 0 14.15 14.15 14.20 14.10 14.35 1,666,000 23,655,500 14.199 4.659 4.659 4.675 4.642 4.725 5,059,926 4.6751 -0.35%
1999-11-30 0 14.20 14.20 14.25 14.15 14.40 1,534,000 21,829,600 14.231 4.675 4.675 4.692 4.659 4.741 4,659,019 4.6854 -1.39%
1999-11-29 0 14.40 14.40 14.45 14.35 14.60 1,529,000 22,067,100 14.432 4.741 4.741 4.758 4.725 4.807 4,643,834 4.7519 0.35%
1999-11-26 0 14.35 14.35 14.40 14.30 14.45 1,360,000 19,511,800 14.347 4.725 4.725 4.741 4.708 4.758 4,130,552 4.7238 0.35%
1999-11-25 0 14.30 14.30 14.35 14.30 14.60 2,487,000 35,724,000 14.364 4.708 4.708 4.725 4.708 4.807 7,553,443 4.7295 -2.05%
1999-11-24 0 14.60 14.60 14.65 14.55 14.80 1,607,000 23,568,300 14.666 4.807 4.807 4.824 4.791 4.873 4,880,733 4.8288 -1.68%
1999-11-23 0 14.85 14.80 14.85 14.55 14.85 2,738,000 40,172,850 14.672 4.889 4.873 4.889 4.791 4.889 8,315,773 4.8309 0.00%
1999-11-22 0 14.85 14.85 14.90 14.80 14.95 1,006,000 14,941,400 14.852 4.889 4.889 4.906 4.873 4.922 3,055,393 4.8902 0.34%
1999-11-19 0 14.80 14.75 14.80 14.50 14.80 2,009,980 29,531,108 14.692 4.873 4.856 4.873 4.774 4.873 6,104,652 4.8375 1.37%
1999-11-18 0 14.60 14.60 14.65 14.45 14.70 2,065,718 30,192,530 14.616 4.807 4.807 4.824 4.758 4.840 6,273,938 4.8124 -1.35%
1999-11-17 0 14.80 14.80 14.85 14.75 15.45 3,132,665 47,391,035 15.128 4.873 4.873 4.889 4.856 5.087 9,514,438 4.9810 -1.99%
1999-11-16 0 15.10 15.10 15.15 14.45 15.15 4,180,000 62,604,950 14.977 4.972 4.972 4.988 4.758 4.988 12,695,372 4.9313 4.86%
1999-11-15 0 14.40 14.35 14.40 14.20 14.50 2,584,932 37,062,698 14.338 4.741 4.725 4.741 4.675 4.774 7,850,879 4.7208 1.41%
1999-11-12 0 14.20 14.20 14.35 14.10 14.40 4,530,000 64,511,050 14.241 4.675 4.675 4.725 4.642 4.741 13,758,382 4.6889 -1.73%
1999-11-11 0 14.45 14.45 14.55 14.40 14.70 1,731,000 25,033,550 14.462 4.758 4.758 4.791 4.741 4.840 5,257,342 4.7616 -1.37%
1999-11-10 0 14.65 14.60 14.65 14.35 14.70 1,119,700 16,240,310 14.504 4.824 4.807 4.824 4.725 4.840 3,400,720 4.7756 2.09%
1999-11-09 0 14.35 14.40 14.55 14.25 14.60 1,782,000 25,676,150 14.409 4.725 4.741 4.791 4.692 4.807 5,412,238 4.7441 -1.71%
1999-11-08 0 14.60 14.55 14.60 14.55 14.90 1,514,000 22,243,150 14.692 4.807 4.791 4.807 4.791 4.906 4,598,276 4.8373 0.00%
1999-11-05 0 14.60 14.55 14.60 14.55 15.25 1,983,991 29,125,672 14.680 4.807 4.791 4.807 4.791 5.021 6,025,719 4.8336 -3.63%
1999-11-04 0 15.15 15.15 15.20 14.30 15.20 2,462,000 36,384,950 14.779 4.988 4.988 5.005 4.708 5.005 7,477,514 4.8659 5.57%
1999-11-03 0 14.35 14.30 14.35 14.30 14.45 796,000 11,429,900 14.359 4.725 4.708 4.725 4.708 4.758 2,417,588 4.7278 0.00%
1999-11-02 0 14.35 14.35 14.40 14.30 14.60 909,000 13,076,600 14.386 4.725 4.725 4.741 4.708 4.807 2,760,788 4.7365 -1.03%
1999-11-01 0 14.50 14.50 14.55 14.50 14.80 1,086,000 15,848,200 14.593 4.774 4.774 4.791 4.774 4.873 3,298,367 4.8049 -1.36%
1999-10-29 0 14.70 14.65 14.70 14.50 14.85 1,486,000 21,737,350 14.628 4.840 4.824 4.840 4.774 4.889 4,513,235 4.8164 1.38%
1999-10-28 0 14.50 14.40 14.50 14.45 14.75 1,418,500 20,803,050 14.666 4.774 4.741 4.774 4.758 4.856 4,308,226 4.8287 1.40%
1999-10-27 0 14.30 14.30 14.40 14.30 14.50 1,235,000 17,720,600 14.349 4.708 4.708 4.741 4.708 4.774 3,750,905 4.7244 -1.38%
1999-10-26 0 14.50 14.50 14.55 14.50 14.65 1,415,000 20,621,800 14.574 4.774 4.774 4.791 4.774 4.824 4,297,596 4.7984 -1.69%
1999-10-25 0 14.75 14.65 14.75 14.45 14.80 1,986,000 29,073,850 14.639 4.856 4.824 4.856 4.758 4.873 6,031,820 4.8201 2.79%
1999-10-22 0 14.35 14.35 14.40 14.20 14.45 3,620,000 51,913,500 14.341 4.725 4.725 4.741 4.675 4.758 10,994,557 4.7217 0.00%
1999-10-21 0 14.35 14.35 14.40 14.25 14.55 967,000 13,947,650 14.424 4.725 4.725 4.741 4.692 4.791 2,936,944 4.7490 -1.03%
1999-10-20 0 14.50 14.45 14.50 14.35 14.50 1,022,000 14,752,125 14.435 4.774 4.758 4.774 4.725 4.774 3,103,988 4.7526 1.75%
1999-10-19 0 14.25 14.20 14.25 14.10 14.25 857,000 12,165,360 14.195 4.692 4.675 4.692 4.642 4.692 2,602,855 4.6739 -0.35%
1999-10-15 0 14.30 14.30 14.35 14.25 14.55 895,000 12,829,650 14.335 4.708 4.708 4.725 4.692 4.791 2,718,268 4.7198 -2.05%
1999-10-14 0 14.60 14.60 14.75 14.30 14.75 843,000 12,223,150 14.500 4.807 4.807 4.856 4.708 4.856 2,560,335 4.7740 1.74%
1999-10-13 0 14.35 14.30 14.35 14.25 14.50 3,204,000 46,044,650 14.371 4.725 4.708 4.725 4.692 4.774 9,731,094 4.7317 -1.71%
1999-10-12 0 14.60 14.60 14.65 14.60 14.90 1,999,000 29,403,500 14.709 4.807 4.807 4.824 4.807 4.906 6,071,304 4.8430 -1.68%
1999-10-11 0 14.85 14.85 14.90 14.70 15.10 1,349,000 20,029,800 14.848 4.889 4.889 4.906 4.840 4.972 4,097,143 4.8887 -1.00%
1999-10-08 0 15.00 15.00 15.05 15.00 15.15 520,000 7,821,900 15.042 4.939 4.939 4.955 4.939 4.988 1,579,329 4.9527 -0.33%
1999-10-07 0 15.05 15.05 15.10 15.00 15.35 797,000 12,035,850 15.101 4.955 4.955 4.972 4.939 5.054 2,420,625 4.9722 0.67%
1999-10-06 0 14.95 14.95 15.00 14.90 15.15 2,189,100 32,946,715 15.050 4.922 4.922 4.939 4.906 4.988 6,648,670 4.9554 -0.99%
1999-10-05 0 15.10 15.10 15.15 15.05 15.15 770,100 11,628,230 15.100 4.972 4.972 4.988 4.955 4.988 2,338,925 4.9716 0.00%
1999-10-04 0 15.10 15.10 15.30 15.10 15.45 2,331,000 35,664,573 15.300 4.972 4.972 5.038 4.972 5.087 7,079,644 5.0376 -1.63%
1999-09-30 0 15.35 15.15 15.35 15.15 15.35 1,304,000 19,889,800 15.253 5.054 4.988 5.054 4.988 5.054 3,960,470 5.0221 0.33%
1999-09-29 0 15.30 15.25 15.35 15.20 15.50 2,319,500 35,399,000 15.261 5.038 5.021 5.054 5.005 5.103 7,044,717 5.0249 -0.46%
1999-09-28 0 15.50 15.40 15.50 15.25 15.50 896,000 13,707,900 15.299 5.061 5.028 5.061 4.979 5.061 2,744,322 4.9950 2.31%
1999-09-27 0 15.15 15.10 15.15 14.95 15.40 2,018,000 30,441,700 15.085 4.946 4.930 4.946 4.881 5.028 6,180,849 4.9252 -1.62%
1999-09-24 0 15.40 15.35 15.40 15.10 15.40 1,683,000 25,708,650 15.275 5.028 5.012 5.028 4.930 5.028 5,154,792 4.9873 -0.96%
1999-09-23 0 15.55 15.55 15.60 15.50 15.70 283,000 4,406,450 15.570 5.077 5.077 5.093 5.061 5.126 866,789 5.0836 0.32%
1999-09-22 0 15.50 15.45 15.50 15.20 15.70 2,281,000 35,362,800 15.503 5.061 5.044 5.061 4.963 5.126 6,986,381 5.0617 -0.64%
1999-09-21 0 15.60 15.60 15.65 15.55 15.85 1,579,000 24,680,650 15.631 5.093 5.093 5.110 5.077 5.175 4,836,254 5.1033 0.00%
1999-09-20 0 15.60 15.55 15.80 15.55 15.85 1,153,000 17,986,000 15.599 5.093 5.077 5.159 5.077 5.175 3,531,476 5.0931 -1.89%
1999-09-17 0 15.90 15.80 15.90 15.40 16.00 1,494,000 23,337,270 15.621 5.191 5.159 5.191 5.028 5.224 4,575,911 5.1000 1.92%
1999-09-15 0 15.60 15.55 15.60 15.55 15.80 862,000 13,515,650 15.679 5.093 5.077 5.093 5.077 5.159 2,640,184 5.1192 -2.50%
1999-09-14 0 16.00 15.95 16.05 15.90 16.15 550,000 8,826,400 16.048 5.224 5.208 5.240 5.191 5.273 1,684,572 5.2395 0.00%
1999-09-13 0 16.00 15.95 16.05 15.85 16.40 881,100 14,198,510 16.115 5.224 5.208 5.240 5.175 5.354 2,698,685 5.2613 -0.93%
1999-09-10 0 16.15 16.15 16.20 16.00 16.30 1,349,000 21,841,050 16.191 5.273 5.273 5.289 5.224 5.322 4,131,797 5.2861 0.00%
1999-09-09 0 16.15 16.15 16.20 15.75 16.20 2,916,000 46,820,300 16.056 5.273 5.273 5.289 5.142 5.289 8,931,297 5.2423 2.22%
1999-09-08 0 15.80 15.75 15.80 15.70 15.85 537,000 8,478,309 15.788 5.159 5.142 5.159 5.126 5.175 1,644,755 5.1548 0.00%
1999-09-07 0 15.80 15.80 15.85 15.80 15.95 913,000 14,464,900 15.843 5.159 5.159 5.175 5.159 5.208 2,796,390 5.1727 0.00%
1999-09-06 0 15.80 15.75 15.80 15.75 15.80 967,000 15,208,604 15.728 5.159 5.142 5.159 5.142 5.159 2,961,785 5.1349 1.61%
1999-09-03 0 15.55 15.55 15.60 15.50 15.70 735,000 11,436,100 15.559 5.077 5.077 5.093 5.061 5.126 2,251,201 5.0800 -1.58%
1999-09-02 0 15.80 15.75 15.80 15.55 15.80 920,000 14,445,450 15.702 5.159 5.142 5.159 5.077 5.159 2,817,830 5.1264 0.00%
1999-09-01 0 15.80 15.75 15.80 15.65 15.90 689,000 10,883,100 15.796 5.159 5.142 5.159 5.110 5.191 2,110,310 5.1571 0.96%
1999-08-31 0 15.65 15.65 15.80 15.60 15.85 550,000 8,646,600 15.721 5.110 5.110 5.159 5.093 5.175 1,684,572 5.1328 -1.26%
1999-08-30 0 15.85 15.85 15.90 15.70 16.00 1,857,000 29,527,550 15.901 5.175 5.175 5.191 5.126 5.224 5,687,729 5.1914 2.26%
1999-08-27 0 15.50 15.50 15.55 15.50 15.70 1,288,100 20,059,360 15.573 5.061 5.061 5.077 5.061 5.126 3,945,269 5.0844 -1.27%
1999-08-26 0 15.70 15.70 15.75 15.65 15.90 837,548 13,189,244 15.747 5.126 5.126 5.142 5.110 5.191 2,565,291 5.1414 0.32%
1999-08-25 0 15.65 15.65 15.75 15.60 15.95 1,384,000 21,799,396 15.751 5.110 5.110 5.142 5.093 5.208 4,238,997 5.1426 -0.63%
1999-08-24 0 15.75 15.75 15.85 15.75 16.10 926,000 14,741,250 15.919 5.142 5.142 5.175 5.142 5.257 2,836,207 5.1975 -1.25%
1999-08-23 0 15.95 15.95 16.00 15.80 16.30 429,000 6,910,900 16.109 5.208 5.208 5.224 5.159 5.322 1,313,966 5.2596 -0.93%
1999-08-20 0 16.10 16.10 16.15 16.00 16.40 2,845,000 45,924,900 16.142 5.257 5.257 5.273 5.224 5.354 8,713,834 5.2703 -0.31%
1999-08-19 0 16.15 16.10 16.20 15.10 16.15 2,109,000 33,301,050 15.790 5.273 5.257 5.289 4.930 5.273 6,459,569 5.1553 7.31%
1999-08-18 0 15.05 15.00 15.05 14.90 15.55 1,075,000 16,468,050 15.319 4.914 4.897 4.914 4.865 5.077 3,292,573 5.0016 -1.63%
1999-08-17 0 15.30 15.15 15.30 15.00 15.30 557,000 8,417,700 15.113 4.995 4.946 4.995 4.897 4.995 1,706,012 4.9341 0.66%
1999-08-16 0 15.20 15.15 15.25 14.80 15.40 1,241,000 18,650,349 15.028 4.963 4.946 4.979 4.832 5.028 3,801,008 4.9067 5.92%
1999-08-13 0 14.35 14.30 14.35 14.30 14.70 1,427,000 20,703,450 14.508 4.685 4.669 4.685 4.669 4.799 4,370,700 4.7369 -2.71%
1999-08-12 0 14.75 14.70 14.80 14.60 14.90 1,032,000 15,201,650 14.730 4.816 4.799 4.832 4.767 4.865 3,160,870 4.8093 1.72%
1999-08-11 0 14.50 14.00 14.20 14.40 14.90 1,663,000 24,470,420 14.715 4.734 4.571 4.636 4.701 4.865 5,093,534 4.8042 -3.33%
1999-08-10 0 15.00 14.95 15.00 14.95 15.60 1,220,000 18,519,000 15.180 4.897 4.881 4.897 4.881 5.093 3,736,688 4.9560 -1.96%
1999-08-09 0 15.30 15.25 15.30 15.25 15.55 911,000 13,954,500 15.318 4.995 4.979 4.995 4.979 5.077 2,790,264 5.0011 -1.61%
1999-08-06 0 15.55 15.55 15.60 15.50 15.80 1,002,000 15,667,300 15.636 5.077 5.077 5.093 5.061 5.159 3,068,985 5.1050 -1.58%
1999-08-05 0 15.80 15.80 15.85 15.65 15.95 2,451,000 38,763,700 15.815 5.159 5.159 5.175 5.110 5.208 7,507,067 5.1636 -1.25%
1999-08-04 0 16.00 16.00 16.05 15.80 16.05 979,000 15,614,650 15.950 5.224 5.224 5.240 5.159 5.240 2,998,539 5.2074 0.31%
1999-08-03 0 15.95 15.90 15.95 15.95 16.05 1,197,000 19,145,350 15.994 5.208 5.191 5.208 5.208 5.240 3,666,242 5.2221 -0.31%
1999-08-02 0 16.00 16.00 16.05 15.90 16.10 1,723,000 27,529,850 15.978 5.224 5.224 5.240 5.191 5.257 5,277,306 5.2166 0.00%
1999-07-30 0 16.00 16.00 16.10 15.35 16.10 1,355,055 21,172,102 15.625 5.224 5.224 5.257 5.012 5.257 4,150,342 5.1013 1.59%
1999-07-29 0 15.75 15.75 15.80 15.75 15.90 966,000 15,294,360 15.833 5.142 5.142 5.159 5.142 5.191 2,958,722 5.1692 -1.25%
1999-07-28 0 15.95 15.90 15.95 15.80 16.15 1,923,000 30,689,910 15.959 5.208 5.191 5.208 5.159 5.273 5,889,878 5.2106 -0.93%
1999-07-27 0 16.10 16.10 16.15 15.45 16.10 1,933,000 30,760,100 15.913 5.257 5.257 5.273 5.044 5.257 5,920,506 5.1955 2.88%
1999-07-26 0 15.65 15.60 15.75 15.65 16.00 982,000 15,533,650 15.818 5.110 5.093 5.142 5.110 5.224 3,007,727 5.1646 -0.95%
1999-07-23 0 15.80 15.80 15.85 15.75 16.20 2,130,000 33,895,180 15.913 5.159 5.159 5.175 5.142 5.289 6,523,890 5.1955 -2.17%
1999-07-22 0 16.15 16.15 16.20 16.00 16.55 2,438,000 39,852,100 16.346 5.273 5.273 5.289 5.224 5.403 7,467,250 5.3369 0.00%
1999-07-21 0 16.15 16.10 16.20 16.00 16.30 2,242,800 36,154,920 16.120 5.273 5.257 5.289 5.224 5.322 6,869,380 5.2632 -0.92%
1999-07-20 0 16.30 16.30 16.35 16.20 16.60 1,979,000 32,322,740 16.333 5.322 5.322 5.338 5.289 5.420 6,061,398 5.3326 0.62%
1999-07-19 0 16.20 16.10 16.20 16.00 16.30 2,493,000 40,348,214 16.185 5.289 5.257 5.289 5.224 5.322 7,635,707 5.2841 -0.31%
1999-07-16 0 16.25 16.25 16.30 15.90 16.40 2,512,000 40,438,400 16.098 5.306 5.306 5.322 5.191 5.354 7,693,902 5.2559 -0.91%
1999-07-15 0 16.40 16.35 16.40 15.90 16.45 2,622,000 42,529,610 16.220 5.354 5.338 5.354 5.191 5.371 8,030,816 5.2958 2.50%
1999-07-14 0 16.00 16.00 16.05 15.80 16.20 3,402,000 54,283,600 15.956 5.224 5.224 5.240 5.159 5.289 10,419,846 5.2096 -2.14%
1999-07-13 0 16.35 16.30 16.40 16.25 16.55 1,506,000 24,605,600 16.338 5.338 5.322 5.354 5.306 5.403 4,612,666 5.3344 -1.21%
1999-07-12 0 16.55 16.55 16.60 16.55 16.90 2,750,000 46,009,656 16.731 5.403 5.403 5.420 5.403 5.518 8,422,862 5.4625 -0.60%
1999-07-09 0 16.65 16.65 16.75 16.20 16.75 3,476,000 57,526,325 16.550 5.436 5.436 5.469 5.289 5.469 10,646,498 5.4033 2.46%
1999-07-08 0 16.25 16.25 16.30 16.10 16.80 2,272,000 37,316,800 16.425 5.306 5.306 5.322 5.257 5.485 6,958,815 5.3625 -2.11%
1999-07-07 0 16.60 16.60 16.65 16.40 16.75 3,667,000 60,938,700 16.618 5.420 5.420 5.436 5.354 5.469 11,231,504 5.4257 0.61%
1999-07-06 0 16.50 16.50 16.55 16.40 16.85 2,795,000 46,271,850 16.555 5.387 5.387 5.403 5.354 5.501 8,560,691 5.4052 -0.90%
1999-07-05 0 16.65 16.60 16.65 16.35 16.75 5,900,000 97,759,800 16.569 5.436 5.420 5.436 5.338 5.469 18,070,868 5.4098 2.46%
1999-07-02 0 16.25 16.20 16.25 15.95 16.30 4,916,000 79,361,450 16.144 5.306 5.289 5.306 5.208 5.322 15,057,014 5.2707 1.25%
1999-06-30 0 16.05 16.00 16.05 15.95 16.30 3,444,000 55,398,480 16.086 5.240 5.224 5.240 5.208 5.322 10,548,486 5.2518 0.63%
1999-06-29 0 15.95 15.95 16.00 15.90 16.30 4,559,000 73,203,670 16.057 5.208 5.208 5.224 5.191 5.322 13,963,574 5.2425 0.00%
1999-06-28 0 15.95 15.95 16.00 15.95 16.20 3,098,000 49,664,250 16.031 5.208 5.208 5.224 5.208 5.289 9,488,737 5.2340 -0.62%
1999-06-25 0 16.05 16.00 16.05 16.00 16.30 4,235,000 68,364,504 16.143 5.240 5.224 5.240 5.224 5.322 12,971,208 5.2705 -1.53%
1999-06-24 0 16.30 16.30 16.35 16.25 16.70 4,155,000 68,086,044 16.387 5.322 5.322 5.338 5.306 5.452 12,726,179 5.3501 -2.69%
1999-06-23 0 16.75 16.70 16.80 16.10 17.05 9,055,600 150,868,906 16.660 5.469 5.452 5.485 5.257 5.567 27,736,025 5.4395 4.04%
1999-06-22 0 16.10 16.10 16.15 15.90 16.25 3,581,700 57,645,960 16.095 5.257 5.257 5.273 5.191 5.306 10,970,242 5.2548 0.63%
1999-06-21 0 16.00 15.95 16.00 15.90 16.20 5,099,300 81,847,790 16.051 5.224 5.208 5.224 5.191 5.289 15,618,437 5.2405 0.31%
1999-06-17 0 15.95 15.90 15.95 15.85 16.30 4,197,000 67,154,200 16.001 5.208 5.191 5.208 5.175 5.322 12,854,819 5.2240 0.63%
1999-06-16 0 15.85 15.85 15.90 15.25 15.95 6,877,000 107,553,050 15.640 5.175 5.175 5.191 4.979 5.208 21,063,281 5.1062 6.38%
1999-06-15 0 14.90 14.90 14.95 14.85 15.30 1,295,800 19,438,030 15.001 4.865 4.865 4.881 4.848 4.995 3,968,853 4.8976 -1.32%
1999-06-14 0 15.10 15.05 15.10 14.90 15.25 1,685,000 25,313,586 15.023 4.930 4.914 4.930 4.865 4.979 5,160,917 4.9049 1.34%
1999-06-11 0 14.90 14.90 15.00 14.75 15.00 3,058,000 45,541,950 14.893 4.865 4.865 4.897 4.816 4.897 9,366,223 4.8624 1.02%
1999-06-10 0 14.75 14.75 14.80 14.60 15.15 2,886,000 43,161,200 14.955 4.816 4.816 4.832 4.767 4.946 8,839,411 4.8828 -1.01%
1999-06-09 0 14.90 14.85 14.90 14.75 14.95 897,400 13,339,750 14.865 4.865 4.848 4.865 4.816 4.881 2,748,610 4.8533 -0.33%
1999-06-08 0 14.95 14.90 14.95 14.80 15.15 2,287,000 34,295,900 14.996 4.881 4.865 4.881 4.832 4.946 7,004,758 4.8961 1.36%
1999-06-07 0 14.75 14.70 14.75 14.50 14.80 1,611,000 23,682,225 14.700 4.816 4.799 4.816 4.734 4.832 4,934,266 4.7995 3.15%
1999-06-04 0 14.30 14.25 14.30 14.25 14.75 4,136,000 59,704,100 14.435 4.669 4.653 4.669 4.653 4.816 12,667,985 4.7130 -2.39%
1999-06-03 0 14.65 14.65 14.70 14.60 14.80 1,437,000 21,119,246 14.697 4.783 4.783 4.799 4.767 4.832 4,401,328 4.7984 -1.01%
1999-06-02 0 14.80 14.80 14.85 14.80 15.00 1,756,000 26,192,350 14.916 4.832 4.832 4.848 4.832 4.897 5,378,380 4.8699 -0.34%
1999-06-01 0 14.85 14.80 14.85 14.75 14.95 1,337,000 19,813,250 14.819 4.848 4.832 4.848 4.816 4.881 4,095,042 4.8384 0.34%
1999-05-31 0 14.80 14.80 14.85 14.65 15.00 1,201,000 17,702,182 14.740 4.832 4.832 4.848 4.783 4.897 3,678,494 4.8123 0.00%
1999-05-28 0 14.80 14.75 14.80 14.65 14.90 2,249,000 33,107,320 14.721 4.832 4.816 4.832 4.783 4.865 6,888,370 4.8063 -1.33%
1999-05-27 0 15.00 14.95 15.00 14.95 15.60 1,802,000 27,203,420 15.096 4.897 4.881 4.897 4.881 5.093 5,519,272 4.9288 -2.60%
1999-05-26 0 15.40 15.35 15.40 15.10 15.50 1,231,000 18,832,550 15.299 5.028 5.012 5.028 4.930 5.061 3,770,379 4.9949 0.65%
1999-05-25 0 15.30 15.25 15.30 15.00 15.35 1,073,000 16,287,750 15.180 4.995 4.979 4.995 4.897 5.012 3,286,448 4.9560 0.99%
1999-05-24 0 15.15 15.10 15.20 14.85 15.30 1,540,000 23,246,850 15.095 4.946 4.930 4.963 4.848 4.995 4,716,803 4.9285 0.00%
1999-05-21 0 15.15 15.15 15.20 15.15 15.65 2,497,500 38,288,695 15.331 4.946 4.946 4.963 4.946 5.110 7,649,490 5.0054 -2.88%
1999-05-20 0 15.60 15.60 15.65 15.55 16.00 1,352,000 21,285,000 15.743 5.093 5.093 5.110 5.077 5.224 4,140,985 5.1401 -1.58%
1999-05-19 0 15.85 15.85 15.90 15.80 16.00 1,476,000 23,446,150 15.885 5.175 5.175 5.191 5.159 5.224 4,520,780 5.1863 -2.16%
1999-05-18 0 16.20 16.15 16.20 16.00 16.20 1,369,588 22,046,317 16.097 5.289 5.273 5.289 5.224 5.289 4,194,855 5.2556 1.25%
1999-05-17 0 16.00 15.95 16.00 15.70 16.00 1,662,000 26,427,750 15.901 5.224 5.208 5.224 5.126 5.224 5,090,472 5.1916 -1.23%
1999-05-14 0 16.20 16.15 16.20 15.80 16.25 4,832,100 77,593,274 16.058 5.289 5.273 5.289 5.159 5.306 14,800,041 5.2428 2.86%
1999-05-13 0 15.75 15.60 15.75 15.55 15.85 1,350,000 21,198,050 15.702 5.142 5.093 5.142 5.077 5.175 4,134,860 5.1267 0.64%
1999-05-12 0 15.65 15.65 15.70 15.50 16.00 3,732,000 58,885,900 15.779 5.110 5.110 5.126 5.061 5.224 11,430,589 5.1516 0.32%
1999-05-11 0 15.60 15.60 15.65 15.60 16.00 3,967,000 62,235,600 15.688 5.093 5.093 5.110 5.093 5.224 12,150,361 5.1221 -2.50%
1999-05-10 0 16.00 16.00 16.10 15.50 16.15 3,159,000 50,140,050 15.872 5.224 5.224 5.257 5.061 5.273 9,675,571 5.1821 -0.93%
1999-05-07 0 16.15 16.10 16.15 16.10 16.70 4,155,000 67,951,550 16.354 5.273 5.257 5.273 5.257 5.452 12,726,179 5.3395 -0.31%
1999-05-06 0 16.20 16.20 16.25 16.00 16.40 2,733,000 44,198,850 16.172 5.289 5.289 5.306 5.224 5.354 8,370,793 5.2801 -0.61%
1999-05-05 0 16.30 16.25 16.30 16.15 16.40 1,999,000 32,582,050 16.299 5.322 5.306 5.322 5.273 5.354 6,122,655 5.3216 -0.61%
1999-05-04 0 16.40 16.35 16.40 16.35 17.00 3,823,000 63,319,450 16.563 5.354 5.338 5.354 5.338 5.550 11,709,310 5.4076 0.37%
1999-05-03 0 16.60 16.60 16.65 16.30 16.65 5,508,000 90,832,450 16.491 5.335 5.335 5.351 5.238 5.351 17,138,664 5.2999 2.47%
1999-04-30 0 16.20 16.20 16.25 16.00 16.30 1,627,824 26,375,172 16.203 5.206 5.206 5.222 5.142 5.238 5,065,129 5.2072 0.31%
1999-04-29 0 16.15 16.15 16.20 15.65 16.35 5,146,000 82,565,325 16.045 5.190 5.190 5.206 5.030 5.255 16,012,267 5.1564 1.89%
1999-04-28 0 15.85 15.85 15.90 15.75 16.65 5,054,000 81,402,743 16.107 5.094 5.094 5.110 5.062 5.351 15,726,000 5.1763 -2.46%
1999-04-27 0 16.25 16.20 16.30 16.10 16.60 4,229,000 69,161,930 16.354 5.222 5.206 5.238 5.174 5.335 13,158,934 5.2559 1.25%
1999-04-26 0 16.05 16.10 16.15 15.85 16.35 3,951,000 63,551,650 16.085 5.158 5.174 5.190 5.094 5.255 12,293,911 5.1694 2.23%
1999-04-23 0 15.70 15.75 15.85 15.60 16.75 7,319,000 119,795,130 16.368 5.046 5.062 5.094 5.014 5.383 22,773,762 5.2602 -3.68%
1999-04-22 0 16.30 16.25 16.30 16.05 16.70 6,416,000 104,867,250 16.345 5.238 5.222 5.238 5.158 5.367 19,963,992 5.2528 2.19%
1999-04-21 0 15.95 15.90 15.95 15.75 16.20 2,926,335 46,767,585 15.982 5.126 5.110 5.126 5.062 5.206 9,105,569 5.1362 0.63%
1999-04-20 0 15.85 15.75 15.80 15.65 16.40 7,324,000 117,691,450 16.069 5.094 5.062 5.078 5.030 5.271 22,789,320 5.1643 -0.31%
1999-04-19 0 15.90 15.85 15.90 15.20 16.80 16,733,793 268,674,504 16.056 5.110 5.094 5.110 4.885 5.399 52,068,782 5.1600 5.30%
1999-04-16 0 15.10 15.10 15.15 14.70 15.20 4,420,000 66,614,150 15.071 4.853 4.853 4.869 4.724 4.885 13,753,249 4.8435 2.37%
1999-04-15 0 14.75 14.75 14.80 14.60 14.80 2,758,000 40,510,000 14.688 4.740 4.740 4.756 4.692 4.756 8,581,778 4.7205 0.00%
1999-04-14 0 14.75 14.75 14.80 14.75 15.05 2,162,500 32,218,675 14.899 4.740 4.740 4.756 4.740 4.837 6,728,824 4.7882 -1.34%
1999-04-13 0 14.95 14.95 15.00 14.95 15.15 2,444,000 36,759,050 15.041 4.805 4.805 4.821 4.805 4.869 7,604,738 4.8337 0.34%
1999-04-12 0 14.90 14.85 14.90 14.80 15.15 3,014,000 45,002,350 14.931 4.789 4.772 4.789 4.756 4.869 9,378,347 4.7985 -1.32%
1999-04-09 0 15.10 15.05 15.15 15.00 15.40 3,239,000 49,036,750 15.139 4.853 4.837 4.869 4.821 4.949 10,078,455 4.8655 -0.98%
1999-04-08 0 15.25 15.20 15.30 15.15 15.55 3,226,000 49,588,950 15.372 4.901 4.885 4.917 4.869 4.997 10,038,005 4.9401 -0.65%
1999-04-07 0 15.35 15.30 15.35 15.15 15.35 3,186,000 48,620,000 15.261 4.933 4.917 4.933 4.869 4.933 9,913,541 4.9044 3.37%
1999-04-01 0 14.85 14.85 14.90 14.50 14.85 1,095,000 16,063,900 14.670 4.772 4.772 4.789 4.660 4.772 3,407,196 4.7147 0.34%
1999-03-31 0 14.80 14.80 14.85 14.65 15.00 1,047,000 15,563,250 14.865 4.756 4.756 4.772 4.708 4.821 3,257,840 4.7772 0.34%
1999-03-30 0 14.75 14.75 14.80 14.65 15.00 4,771,000 70,992,950 14.880 4.740 4.740 4.756 4.708 4.821 14,845,419 4.7821 1.37%
1999-03-29 0 14.55 14.50 14.55 14.40 14.95 1,480,000 21,687,088 14.653 4.676 4.660 4.676 4.628 4.805 4,605,160 4.7093 -2.35%
1999-03-26 0 14.90 14.90 14.95 14.90 15.35 1,939,000 29,169,700 15.044 4.789 4.789 4.805 4.789 4.933 6,033,382 4.8347 -1.97%
1999-03-25 0 15.20 15.15 15.20 15.15 15.50 2,229,000 34,107,875 15.302 4.885 4.869 4.885 4.869 4.981 6,935,745 4.9177 -0.33%
1999-03-24 0 15.25 15.25 15.30 15.10 15.35 2,678,800 40,805,390 15.233 4.901 4.901 4.917 4.853 4.933 8,335,340 4.8955 -2.24%
1999-03-23 0 15.60 15.55 15.60 15.30 15.65 2,500,000 38,724,300 15.490 5.014 4.997 5.014 4.917 5.030 7,778,987 4.9781 0.00%
1999-03-22 0 15.60 15.60 15.65 15.15 15.80 3,533,795 55,186,314 15.617 5.014 5.014 5.030 4.869 5.078 10,995,738 5.0189 1.63%
1999-03-19 0 15.35 15.35 15.40 15.20 15.40 4,475,000 68,436,115 15.293 4.933 4.933 4.949 4.885 4.949 13,924,386 4.9148 3.02%
1999-03-18 0 14.90 14.85 14.90 14.00 15.50 4,163,000 62,626,068 15.043 4.789 4.772 4.789 4.499 4.981 12,953,569 4.8347 -3.25%
1999-03-17 0 15.40 15.40 15.45 15.00 15.50 2,983,420 45,615,389 15.290 4.949 4.949 4.965 4.821 4.981 9,283,194 4.9138 2.33%
1999-03-16 0 15.05 15.00 15.05 14.85 15.15 3,496,000 52,445,460 15.002 4.837 4.821 4.837 4.772 4.869 10,878,135 4.8212 1.35%
1999-03-15 0 14.85 14.80 14.95 14.60 14.90 3,407,500 50,343,550 14.774 4.772 4.756 4.805 4.692 4.789 10,602,759 4.7482 0.68%
1999-03-12 0 14.75 14.70 14.80 14.65 15.15 3,047,800 45,464,885 14.917 4.740 4.724 4.756 4.708 4.869 9,483,518 4.7941 0.00%
1999-03-11 0 14.75 14.70 14.75 14.60 15.20 2,802,000 41,840,300 14.932 4.740 4.724 4.740 4.692 4.885 8,718,688 4.7989 -2.96%
1999-03-10 0 15.20 15.15 15.25 14.90 15.30 2,543,000 38,507,450 15.143 4.885 4.869 4.901 4.789 4.917 7,912,785 4.8665 1.00%
1999-03-09 0 15.05 15.00 15.05 14.80 15.05 3,160,000 47,241,708 14.950 4.837 4.821 4.837 4.756 4.837 9,832,639 4.8046 3.44%
1999-03-08 0 14.55 14.55 14.60 14.50 15.30 2,727,000 40,703,447 14.926 4.676 4.676 4.692 4.660 4.917 8,485,319 4.7969 -1.69%
1999-03-05 0 14.80 14.80 14.85 14.65 14.95 2,881,000 42,725,400 14.830 4.756 4.756 4.772 4.708 4.805 8,964,504 4.7661 1.72%
1999-03-04 0 14.55 14.50 14.55 14.10 14.60 1,243,000 17,928,370 14.423 4.676 4.660 4.676 4.531 4.692 3,867,712 4.6354 0.00%
1999-03-03 0 14.55 14.50 14.55 14.40 14.60 2,441,000 35,441,094 14.519 4.676 4.660 4.676 4.628 4.692 7,595,403 4.6661 1.04%
1999-03-02 0 14.40 14.35 14.40 14.30 15.00 2,961,000 43,449,540 14.674 4.628 4.612 4.628 4.596 4.821 9,213,432 4.7159 -3.36%
1999-03-01 0 14.90 14.85 14.90 14.00 15.00 6,048,000 87,936,738 14.540 4.789 4.772 4.789 4.499 4.821 18,818,925 4.6728 7.19%
1999-02-26 0 13.90 13.85 13.90 13.50 13.90 2,191,500 30,120,750 13.744 4.467 4.451 4.467 4.339 4.467 6,819,060 4.4171 3.73%
1999-02-25 0 13.40 13.35 13.40 13.30 13.65 1,578,000 21,144,350 13.399 4.306 4.290 4.306 4.274 4.387 4,910,097 4.3063 -1.83%
1999-02-24 0 13.65 13.65 13.70 13.15 13.70 2,368,000 31,892,562 13.468 4.387 4.387 4.403 4.226 4.403 7,368,256 4.3284 1.87%
1999-02-23 0 13.40 13.35 13.40 13.25 13.50 823,000 10,992,800 13.357 4.306 4.290 4.306 4.258 4.339 2,560,842 4.2926 1.13%
1999-02-22 0 13.25 13.25 13.35 13.25 13.60 948,000 12,689,572 13.386 4.258 4.258 4.290 4.258 4.371 2,949,792 4.3019 -2.21%
1999-02-19 0 13.55 13.55 13.60 13.50 14.10 1,101,000 15,016,850 13.639 4.355 4.355 4.371 4.339 4.531 3,425,866 4.3834 -2.52%
1999-02-15 0 13.90 13.90 13.95 13.80 14.00 1,337,000 18,540,506 13.867 4.467 4.467 4.483 4.435 4.499 4,160,202 4.4566 0.72%
1999-02-12 0 13.80 13.80 13.85 13.55 13.85 2,410,000 33,086,200 13.729 4.435 4.435 4.451 4.355 4.451 7,498,943 4.4121 1.47%
1999-02-11 0 13.60 13.60 13.65 13.50 13.75 2,017,000 27,492,750 13.631 4.371 4.371 4.387 4.339 4.419 6,276,087 4.3806 1.87%
1999-02-10 0 13.35 13.30 13.35 12.90 13.35 2,214,000 29,119,114 13.152 4.290 4.274 4.290 4.146 4.290 6,889,071 4.2269 1.14%
1999-02-09 0 13.20 13.10 13.25 12.80 13.25 5,683,000 73,572,200 12.946 4.242 4.210 4.258 4.114 4.258 17,683,193 4.1606 0.38%
1999-02-08 0 13.15 13.20 13.30 13.10 13.70 2,419,000 32,585,385 13.471 4.226 4.242 4.274 4.210 4.403 7,526,948 4.3292 -3.66%
1999-02-05 0 13.65 13.60 13.65 13.60 13.80 2,423,500 33,070,450 13.646 4.387 4.371 4.387 4.371 4.435 7,540,950 4.3854 -1.80%
1999-02-04 0 13.90 13.90 13.95 13.85 14.20 2,943,000 41,329,740 14.043 4.467 4.467 4.483 4.451 4.564 9,157,423 4.5132 -1.77%
1999-02-03 0 14.15 14.10 14.15 14.10 14.35 1,545,000 21,996,381 14.237 4.548 4.531 4.548 4.531 4.612 4,807,414 4.5755 -2.41%
1999-02-02 0 14.50 14.45 14.50 14.45 14.65 1,077,000 15,651,550 14.533 4.660 4.644 4.660 4.644 4.708 3,351,188 4.6704 -0.34%
1999-02-01 0 14.55 14.55 14.60 14.10 14.75 1,791,000 25,704,050 14.352 4.676 4.676 4.692 4.531 4.740 5,572,866 4.6124 1.39%
1999-01-29 0 14.35 14.30 14.35 14.30 14.70 2,858,000 41,263,600 14.438 4.612 4.596 4.612 4.596 4.724 8,892,938 4.6400 -1.03%
1999-01-28 0 14.50 14.50 14.55 14.50 15.00 2,910,600 42,942,654 14.754 4.660 4.660 4.676 4.660 4.821 9,056,608 4.7416 -4.29%
1999-01-27 0 15.15 15.10 15.15 14.80 15.25 2,331,000 35,154,700 15.081 4.869 4.853 4.869 4.756 4.901 7,253,127 4.8468 1.68%
1999-01-26 0 14.90 14.85 14.90 14.65 15.10 2,683,000 39,982,361 14.902 4.789 4.772 4.789 4.708 4.853 8,348,409 4.7892 1.36%
1999-01-25 0 14.70 14.65 14.75 14.20 14.70 3,783,000 54,678,950 14.454 4.724 4.708 4.740 4.564 4.724 11,771,163 4.6452 -1.01%
1999-01-22 0 14.85 14.80 14.85 14.55 15.10 4,145,000 61,563,900 14.853 4.772 4.756 4.772 4.676 4.853 12,897,560 4.7733 -2.94%
1999-01-21 0 15.30 15.25 15.30 15.20 15.45 3,912,000 59,945,228 15.323 4.917 4.901 4.917 4.885 4.965 12,172,559 4.9246 -1.92%
1999-01-20 0 15.60 15.50 15.60 15.45 15.75 2,249,000 35,077,322 15.597 5.014 4.981 5.014 4.965 5.062 6,997,977 5.0125 -0.95%
1999-01-19 0 15.75 15.75 15.80 15.65 16.30 2,402,000 38,054,350 15.843 5.062 5.062 5.078 5.030 5.238 7,474,051 5.0915 -2.78%
1999-01-18 0 16.20 16.15 16.20 16.10 16.50 2,415,000 39,230,085 16.244 5.206 5.190 5.206 5.174 5.303 7,514,501 5.2206 2.21%
1999-01-15 0 15.85 15.80 15.85 15.00 15.95 8,562,000 132,048,000 15.423 5.094 5.078 5.094 4.821 5.126 26,641,474 4.9565 0.96%
1999-01-14 0 15.70 15.70 15.85 15.15 16.00 5,539,000 86,506,209 15.618 5.046 5.046 5.094 4.869 5.142 17,235,123 5.0192 -2.18%
1999-01-13 0 16.05 16.05 16.10 16.00 17.05 4,682,000 77,601,225 16.574 5.158 5.158 5.174 5.142 5.480 14,568,487 5.3266 -5.87%
1999-01-12 0 17.05 17.00 17.25 17.00 17.30 1,579,000 27,006,150 17.103 5.480 5.463 5.544 5.463 5.560 4,913,208 5.4966 0.00%
1999-01-11 0 17.05 17.00 17.05 16.95 17.30 4,475,000 76,433,825 17.080 5.480 5.463 5.480 5.447 5.560 13,924,386 5.4892 -1.45%
1999-01-08 0 17.30 17.25 17.30 17.25 17.90 4,346,000 76,972,100 17.711 5.560 5.544 5.560 5.544 5.753 13,522,991 5.6919 -1.98%
1999-01-07 0 17.65 17.65 17.70 17.65 18.10 4,690,000 83,476,136 17.799 5.672 5.672 5.688 5.672 5.817 14,593,379 5.7201 0.86%
1999-01-06 0 17.50 17.45 17.50 17.10 17.60 1,298,000 22,489,250 17.326 5.624 5.608 5.624 5.496 5.656 4,038,850 5.5682 2.94%
1999-01-05 0 17.00 17.00 17.05 16.90 17.20 1,383,000 23,525,250 17.010 5.463 5.463 5.480 5.431 5.528 4,303,336 5.4667 0.59%
1999-01-04 0 16.90 16.90 17.00 16.90 17.10 860,000 14,612,250 16.991 5.431 5.431 5.463 5.431 5.496 2,675,971 5.4605 -2.31%
1998-12-31 0 17.30 17.30 17.35 17.30 17.40 269,000 4,658,750 17.319 5.560 5.560 5.576 5.560 5.592 837,019 5.5659 -0.57%
1998-12-30 0 17.40 17.35 17.45 17.10 17.45 674,000 11,689,390 17.343 5.592 5.576 5.608 5.496 5.608 2,097,215 5.5738 -1.97%
1998-12-29 0 17.75 17.65 17.75 17.40 17.75 1,496,000 26,421,600 17.661 5.704 5.672 5.704 5.592 5.704 4,654,946 5.6760 2.31%
1998-12-28 0 17.35 17.30 17.35 17.20 17.35 455,000 7,862,950 17.281 5.576 5.560 5.576 5.528 5.576 1,415,776 5.5538 0.87%
1998-12-24 0 17.20 17.15 17.20 16.90 17.20 472,000 8,085,850 17.131 5.528 5.512 5.528 5.431 5.528 1,468,673 5.5055 1.18%
1998-12-23 0 17.00 16.95 17.00 16.70 17.05 997,000 16,905,950 16.957 5.463 5.447 5.463 5.367 5.480 3,102,260 5.4496 0.29%
1998-12-22 0 16.95 16.95 17.00 16.90 17.20 2,084,752 35,401,149 16.981 5.447 5.447 5.463 5.431 5.528 6,486,903 5.4573 -1.17%
1998-12-21 0 17.15 17.15 17.20 17.10 18.00 2,077,000 36,208,037 17.433 5.512 5.512 5.528 5.496 5.785 6,462,782 5.6025 -2.00%
1998-12-18 0 17.50 17.45 17.55 17.25 17.60 957,900 16,679,517 17.413 5.624 5.608 5.640 5.544 5.656 2,980,597 5.5960 1.74%
1998-12-17 0 17.20 17.20 17.25 16.80 17.30 1,408,000 23,921,654 16.990 5.528 5.528 5.544 5.399 5.560 4,381,125 5.4602 0.88%
1998-12-16 0 17.05 17.05 17.10 17.05 17.45 1,067,000 18,367,888 17.215 5.480 5.480 5.496 5.480 5.608 3,320,072 5.5324 -0.29%
1998-12-15 0 17.10 17.10 17.20 16.90 17.30 918,000 15,761,750 17.170 5.496 5.496 5.528 5.431 5.560 2,856,444 5.5180 0.29%
1998-12-14 0 17.05 17.05 17.20 16.80 17.30 1,040,000 17,738,401 17.056 5.480 5.480 5.528 5.399 5.560 3,236,059 5.4815 -2.29%
1998-12-11 0 17.45 17.40 17.60 17.40 17.70 3,642,000 63,804,400 17.519 5.608 5.592 5.656 5.592 5.688 11,332,428 5.6302 -3.06%
1998-12-10 0 18.00 17.95 18.00 17.85 18.55 1,312,009 23,895,212 18.213 5.785 5.769 5.785 5.737 5.962 4,082,440 5.8532 -1.37%
1998-12-09 0 18.25 18.25 18.40 18.00 18.45 1,069,000 19,514,258 18.255 5.865 5.865 5.913 5.785 5.929 3,326,295 5.8667 -1.35%
1998-12-08 0 18.50 18.45 18.50 18.40 18.65 1,299,000 24,044,650 18.510 5.946 5.929 5.946 5.913 5.994 4,041,962 5.9488 -0.54%
1998-12-07 0 18.60 18.55 18.60 18.20 18.80 1,760,000 32,641,503 18.546 5.978 5.962 5.978 5.849 6.042 5,476,407 5.9604 4.79%
1998-12-04 0 17.75 17.70 17.75 17.60 18.25 1,510,000 27,011,200 17.888 5.704 5.688 5.704 5.656 5.865 4,698,508 5.7489 -2.20%
1998-12-03 0 18.15 18.10 18.15 17.35 18.15 2,876,000 51,082,150 17.762 5.833 5.817 5.833 5.576 5.833 8,948,946 5.7082 -0.27%
1998-12-02 0 18.20 18.20 18.35 17.90 18.80 1,461,000 26,685,730 18.265 5.849 5.849 5.897 5.753 6.042 4,546,040 5.8701 -1.36%
1998-12-01 0 18.45 18.35 18.40 18.10 18.65 1,259,600 23,156,420 18.384 5.929 5.897 5.913 5.817 5.994 3,919,365 5.9082 -0.54%
1998-11-30 0 18.55 18.50 18.55 18.50 19.00 1,488,000 27,812,350 18.691 5.962 5.946 5.962 5.946 6.106 4,630,053 6.0069 -1.85%
1998-11-27 0 18.90 18.90 19.10 18.30 19.30 2,533,000 48,428,081 19.119 6.074 6.074 6.138 5.881 6.203 7,881,669 6.1444 -1.82%
1998-11-26 0 19.25 19.20 19.25 18.90 19.70 1,289,000 24,835,300 19.267 6.187 6.170 6.187 6.074 6.331 4,010,846 6.1920 -1.79%
1998-11-25 0 19.60 19.60 19.80 19.40 20.25 2,019,000 40,146,878 19.885 6.299 6.299 6.363 6.235 6.508 6,282,310 6.3905 -3.92%
1998-11-24 0 20.40 20.40 20.45 19.60 20.45 3,242,000 64,652,478 19.942 6.556 6.556 6.572 6.299 6.572 10,087,790 6.4090 4.88%
1998-11-23 0 19.45 19.45 19.50 19.10 19.60 1,036,000 20,126,287 19.427 6.251 6.251 6.267 6.138 6.299 3,223,612 6.2434 2.37%
1998-11-20 0 19.00 18.95 19.00 18.90 19.70 1,215,000 23,327,550 19.200 6.106 6.090 6.106 6.074 6.331 3,780,588 6.1704 -1.81%
1998-11-19 0 19.35 19.30 19.40 19.20 19.65 1,452,000 28,110,350 19.360 6.219 6.203 6.235 6.170 6.315 4,518,036 6.2218 0.52%
1998-11-18 0 19.25 19.25 19.40 19.20 20.20 1,324,000 26,303,748 19.867 6.187 6.187 6.235 6.170 6.492 4,119,751 6.3848 -3.51%
1998-11-17 0 19.95 19.70 19.95 19.50 20.00 1,766,000 34,905,000 19.765 6.412 6.331 6.412 6.267 6.428 5,495,076 6.3521 -0.50%
1998-11-16 0 20.05 20.00 20.05 19.50 20.05 1,546,000 30,637,556 19.817 6.444 6.428 6.444 6.267 6.444 4,810,525 6.3689 3.35%
1998-11-13 0 19.40 19.25 19.40 19.00 19.60 426,000 8,260,430 19.391 6.235 6.187 6.235 6.106 6.299 1,325,539 6.2318 1.57%
1998-11-12 0 19.10 19.10 19.45 19.10 20.10 2,064,000 39,959,017 19.360 6.138 6.138 6.251 6.138 6.460 6,422,332 6.2219 -4.74%
1998-11-11 0 20.05 20.10 20.15 18.90 20.15 1,827,300 36,121,210 19.768 6.444 6.460 6.476 6.074 6.476 5,685,817 6.3529 6.08%
1998-11-10 0 18.90 18.90 19.00 18.55 19.20 732,500 13,828,900 18.879 6.074 6.074 6.106 5.962 6.170 2,279,243 6.0673 -1.56%
1998-11-09 0 19.20 19.00 19.20 18.45 19.25 3,009,000 57,166,018 18.998 6.170 6.106 6.170 5.929 6.187 9,362,789 6.1057 0.26%
1998-11-06 0 19.15 19.15 19.20 18.40 19.40 1,832,000 34,854,200 19.025 6.154 6.154 6.170 5.913 6.235 5,700,442 6.1143 2.96%
1998-11-05 0 18.60 18.40 18.50 18.50 20.00 2,012,000 38,777,850 19.273 5.978 5.913 5.946 5.946 6.428 6,260,529 6.1940 -6.30%
1998-11-04 0 19.85 19.55 19.85 19.20 20.00 3,151,500 62,175,109 19.729 6.379 6.283 6.379 6.170 6.428 9,806,191 6.3404 0.51%
1998-11-03 0 19.75 19.70 19.75 19.55 20.00 1,559,000 30,851,750 19.789 6.347 6.331 6.347 6.283 6.428 4,850,976 6.3599 1.80%
1998-11-02 0 19.40 19.35 19.40 19.00 20.20 2,029,000 39,233,006 19.336 6.235 6.219 6.235 6.106 6.492 6,313,426 6.2142 -1.52%
1998-10-30 0 19.70 19.70 19.75 19.35 20.65 2,278,000 45,773,950 20.094 6.331 6.331 6.347 6.219 6.636 7,088,213 6.4578 0.00%
1998-10-29 0 19.70 19.50 19.65 18.20 19.90 3,033,000 57,869,894 19.080 6.331 6.267 6.315 5.849 6.395 9,437,467 6.1319 3.14%
1998-10-27 0 19.10 - 19.00 19.00 19.40 2,925,000 56,127,454 19.189 6.138 - 6.106 6.106 6.235 9,101,415 6.1669 -0.26%
1998-10-26 0 19.15 19.10 19.20 19.00 19.20 1,522,000 29,102,463 19.121 6.154 6.138 6.170 6.106 6.170 4,735,847 6.1451 -0.26%
1998-10-23 0 19.20 19.10 19.20 18.45 19.30 3,250,000 61,560,438 18.942 6.170 6.138 6.170 5.929 6.203 10,112,683 6.0874 -1.03%
1998-10-22 0 19.40 19.30 19.40 19.10 19.75 2,642,000 51,093,048 19.339 6.235 6.203 6.235 6.138 6.347 8,220,833 6.2151 0.00%
1998-10-21 0 19.40 19.35 19.40 18.95 19.60 1,639,000 31,707,711 19.346 6.235 6.219 6.235 6.090 6.299 5,099,904 6.2173 1.04%
1998-10-20 0 19.20 19.20 19.25 19.05 19.50 1,618,000 31,162,950 19.260 6.170 6.170 6.187 6.122 6.267 5,034,560 6.1898 -0.26%
1998-10-19 0 19.25 19.15 19.25 18.30 19.75 2,355,000 45,145,520 19.170 6.187 6.154 6.187 5.881 6.347 7,327,806 6.1609 -1.79%
1998-10-16 0 19.60 19.80 19.90 18.80 19.90 3,495,000 66,552,773 19.042 6.299 6.363 6.395 6.042 6.395 10,875,024 6.1198 5.95%
1998-10-15 0 18.50 18.50 18.55 17.75 18.60 1,358,000 24,900,182 18.336 5.946 5.946 5.962 5.704 5.978 4,225,546 5.8928 4.23%
1998-10-14 0 17.75 17.75 17.90 17.60 18.60 1,594,420 28,895,720 18.123 5.704 5.704 5.753 5.656 5.978 4,961,189 5.8244 -4.57%
1998-10-13 0 18.60 18.60 18.75 18.20 19.05 1,476,000 27,489,774 18.625 5.978 5.978 6.026 5.849 6.122 4,592,714 5.9855 -1.06%
1998-10-12 0 18.80 18.80 18.85 17.90 19.00 2,663,300 49,568,930 18.612 6.042 6.042 6.058 5.753 6.106 8,287,110 5.9814 6.21%
1998-10-09 0 17.70 17.70 17.80 16.80 17.90 2,599,500 45,024,850 17.321 5.688 5.688 5.721 5.399 5.753 8,088,591 5.5665 6.63%
1998-10-08 0 16.60 16.60 16.70 16.45 17.10 1,087,000 18,283,393 16.820 5.335 5.335 5.367 5.287 5.496 3,382,303 5.4056 0.91%
1998-10-07 0 16.45 16.45 16.55 16.30 16.60 1,021,000 16,847,100 16.501 5.287 5.287 5.319 5.238 5.335 3,176,938 5.3029 2.49%
1998-10-05 0 16.05 16.05 16.10 16.00 16.80 591,900 9,545,930 16.128 5.158 5.158 5.174 5.142 5.399 1,841,753 5.1831 -4.46%
1998-09-30 0 16.80 16.75 16.80 16.50 16.85 460,000 7,672,550 16.679 5.399 5.383 5.399 5.303 5.415 1,431,334 5.3604 -0.59%
1998-09-29 0 16.90 16.85 16.90 16.65 17.20 1,402,000 23,700,900 16.905 5.431 5.415 5.431 5.351 5.528 4,362,456 5.4329 1.02%
1998-09-28 0 16.85 16.85 16.95 16.70 17.30 1,569,000 26,673,750 17.000 5.377 5.377 5.409 5.329 5.520 4,917,110 5.4247 3.06%
1998-09-25 0 16.35 16.30 16.35 16.15 16.70 1,592,000 26,206,652 16.461 5.217 5.201 5.217 5.153 5.329 4,989,190 5.2527 -2.39%
1998-09-24 0 16.75 16.75 16.85 16.10 17.00 4,842,000 80,482,950 16.622 5.345 5.345 5.377 5.137 5.425 15,174,409 5.3039 7.37%
1998-09-23 0 15.60 15.60 15.70 15.40 16.10 2,649,400 41,738,592 15.754 4.978 4.978 5.010 4.914 5.137 8,302,990 5.0269 1.30%
1998-09-22 0 15.40 15.40 - 14.85 15.50 1,872,200 28,359,211 15.148 4.914 4.914 - 4.738 4.946 5,867,313 4.8334 5.12%
1998-09-21 0 14.65 14.60 14.75 14.60 14.80 1,041,000 15,263,850 14.663 4.675 4.659 4.707 4.659 4.723 3,262,404 4.6787 -1.01%
1998-09-18 0 14.80 14.80 14.90 14.50 14.95 2,111,000 31,315,725 14.835 4.723 4.723 4.754 4.627 4.770 6,615,691 4.7336 0.00%
1998-09-17 0 14.80 14.80 14.90 14.80 16.00 1,775,000 26,876,439 15.142 4.723 4.723 4.754 4.723 5.105 5,562,696 4.8315 -6.33%
1998-09-16 0 15.80 15.60 15.80 15.10 15.90 1,924,000 29,907,750 15.545 5.042 4.978 5.042 4.818 5.074 6,029,649 4.9601 4.64%
1998-09-15 0 15.10 15.10 15.15 15.00 15.45 2,199,000 33,369,700 15.175 4.818 4.818 4.834 4.786 4.930 6,891,476 4.8422 1.34%
1998-09-14 0 14.90 14.85 14.90 14.75 15.30 1,865,000 27,879,600 14.949 4.754 4.738 4.754 4.707 4.882 5,844,749 4.7700 1.02%
1998-09-11 0 14.75 14.70 14.75 14.50 15.40 2,469,700 36,913,778 14.947 4.707 4.691 4.707 4.627 4.914 7,739,826 4.7693 -1.99%
1998-09-10 0 15.05 15.00 15.10 14.35 15.35 3,552,000 53,025,358 14.928 4.802 4.786 4.818 4.579 4.898 11,131,660 4.7635 2.03%
1998-09-09 0 14.75 14.70 14.80 14.70 16.30 3,275,200 50,426,160 15.396 4.707 4.691 4.723 4.691 5.201 10,264,193 4.9128 -8.39%
1998-09-08 0 16.10 16.10 16.25 16.10 17.60 4,241,000 71,664,900 16.898 5.137 5.137 5.185 5.137 5.616 13,290,927 5.3920 -5.29%
1998-09-07 0 17.00 17.00 17.10 15.25 17.70 4,354,000 73,245,500 16.823 5.425 5.425 5.456 4.866 5.648 13,645,059 5.3679 12.96%
1998-09-04 0 15.05 15.00 15.10 13.60 15.40 5,466,000 79,453,668 14.536 4.802 4.786 4.818 4.340 4.914 17,129,971 4.6383 6.74%
1998-09-03 0 14.10 14.00 14.10 12.60 14.60 7,709,500 103,854,000 13.471 4.499 4.467 4.499 4.021 4.659 24,160,905 4.2984 11.90%
1998-09-02 0 12.60 12.50 12.60 12.30 13.10 3,527,000 45,298,850 12.843 4.021 3.989 4.021 3.925 4.180 11,053,313 4.0982 0.80%
1998-09-01 0 12.50 12.40 12.60 12.30 13.30 4,208,000 54,103,830 12.857 3.989 3.957 4.021 3.925 4.244 13,187,508 4.1027 -7.41%
1998-08-31 0 13.50 13.40 13.55 13.10 13.90 3,611,000 48,313,150 13.379 4.308 4.276 4.324 4.180 4.435 11,316,561 4.2692 -5.92%
1998-08-28 0 14.35 14.35 14.40 14.35 14.40 66,217,600 950,243,820 14.350 4.579 4.579 4.595 4.579 4.595 207,520,225 4.5790 -1.37%
1998-08-27 0 14.55 14.55 14.60 14.55 14.60 23,247,200 338,247,930 14.550 4.643 4.643 4.659 4.643 4.659 72,854,712 4.6428 0.00%
1998-08-26 0 14.55 14.55 14.60 14.15 14.60 6,261,600 90,015,780 14.376 4.643 4.643 4.659 4.515 4.659 19,623,312 4.5872 2.11%
1998-08-25 0 14.25 14.25 14.30 13.20 14.30 6,825,360 95,114,638 13.935 4.547 4.547 4.563 4.212 4.563 21,390,087 4.4467 7.95%
1998-08-24 0 13.20 13.15 13.30 12.90 13.85 4,074,350 53,743,625 13.191 4.212 4.196 4.244 4.116 4.419 12,768,660 4.2090 -5.04%
1998-08-21 0 13.90 13.75 13.85 13.50 14.05 4,790,000 66,542,950 13.892 4.435 4.387 4.419 4.308 4.483 15,011,445 4.4328 2.58%
1998-08-20 0 13.55 13.55 13.65 13.25 13.95 4,248,000 58,292,500 13.722 4.324 4.324 4.356 4.228 4.451 13,312,864 4.3787 3.04%
1998-08-19 0 13.15 13.10 13.15 12.50 13.20 4,644,500 60,250,669 12.972 4.196 4.180 4.196 3.989 4.212 14,555,461 4.1394 7.79%
1998-08-18 0 12.20 12.15 12.20 11.55 12.30 5,742,000 69,355,218 12.079 3.893 3.877 3.893 3.685 3.925 17,994,931 3.8542 4.72%
1998-08-14 0 11.65 11.60 11.65 11.00 11.85 4,175,350 48,237,010 11.553 3.717 3.701 3.717 3.510 3.781 13,085,185 3.6864 4.48%
1998-08-13 0 11.15 11.20 11.25 10.85 11.50 3,101,000 34,439,512 11.106 3.558 3.574 3.590 3.462 3.670 9,718,266 3.5438 -2.19%
1998-08-12 0 11.40 11.35 11.40 11.00 11.45 2,948,000 33,331,713 11.307 3.638 3.622 3.638 3.510 3.654 9,238,777 3.6078 1.79%
1998-08-11 0 11.20 11.15 11.20 11.10 11.40 2,469,000 27,756,400 11.242 3.574 3.558 3.574 3.542 3.638 7,737,632 3.5872 -1.75%
1998-08-10 0 11.40 11.40 11.55 11.25 11.65 2,245,000 25,670,100 11.434 3.638 3.638 3.685 3.590 3.717 7,035,636 3.6486 0.88%
1998-08-07 0 11.30 11.30 11.35 11.10 11.60 3,639,000 41,451,079 11.391 3.606 3.606 3.622 3.542 3.701 11,404,311 3.6347 0.89%
1998-08-06 0 11.20 11.10 11.20 11.20 12.45 4,186,000 49,363,450 11.793 3.574 3.542 3.574 3.574 3.973 13,118,562 3.7629 -9.31%
1998-08-05 0 12.35 12.30 12.35 11.20 12.40 4,017,100 47,474,147 11.818 3.941 3.925 3.941 3.574 3.957 12,589,244 3.7710 4.66%
1998-08-04 0 11.80 11.75 11.85 11.10 11.85 2,024,000 23,166,500 11.446 3.765 3.749 3.781 3.542 3.781 6,343,041 3.6523 5.36%
1998-08-03 0 11.20 11.15 11.25 10.90 11.85 3,582,000 40,468,890 11.298 3.574 3.558 3.590 3.478 3.781 11,225,678 3.6050 -7.82%
1998-07-31 0 12.15 12.10 12.15 11.85 12.40 1,868,000 22,629,788 12.114 3.877 3.861 3.877 3.781 3.957 5,854,150 3.8656 0.83%
1998-07-30 0 12.05 12.05 12.10 11.90 12.25 4,906,350 59,098,409 12.045 3.845 3.845 3.861 3.797 3.909 15,376,076 3.8435 -0.82%
1998-07-29 0 12.15 12.10 12.15 12.10 13.20 4,893,000 61,809,238 12.632 3.877 3.861 3.877 3.861 4.212 15,334,238 4.0308 -6.18%
1998-07-28 0 12.95 12.95 13.00 12.80 13.70 3,324,100 43,920,644 13.213 4.132 4.132 4.148 4.084 4.372 10,417,442 4.2161 -3.00%
1998-07-27 0 13.35 13.35 13.45 13.30 14.25 2,685,000 36,622,947 13.640 4.260 4.260 4.292 4.244 4.547 8,414,558 4.3523 -6.97%
1998-07-24 0 14.35 14.30 14.35 13.40 14.40 1,831,700 25,740,810 14.053 4.579 4.563 4.579 4.276 4.595 5,740,389 4.4842 2.87%
1998-07-23 0 13.95 13.95 14.00 13.90 14.40 3,147,000 44,397,700 14.108 4.451 4.451 4.467 4.435 4.595 9,862,426 4.5017 -5.10%
1998-07-22 0 14.70 14.60 14.75 14.60 15.20 1,687,000 25,003,190 14.821 4.691 4.659 4.707 4.659 4.850 5,286,912 4.7293 -6.37%
1998-07-21 0 15.70 15.65 15.75 15.20 15.80 2,341,000 36,616,750 15.641 5.010 4.994 5.026 4.850 5.042 7,336,491 4.9910 2.61%
1998-07-20 0 15.30 15.30 15.40 14.80 15.35 968,000 14,526,770 15.007 4.882 4.882 4.914 4.723 4.898 3,033,628 4.7886 1.32%
1998-07-17 0 15.10 15.10 15.15 14.70 15.40 2,254,200 33,815,900 15.001 4.818 4.818 4.834 4.691 4.914 7,064,468 4.7868 1.34%
1998-07-16 0 14.90 14.90 15.00 14.00 15.05 2,279,000 33,734,580 14.802 4.754 4.754 4.786 4.467 4.802 7,142,189 4.7233 3.47%
1998-07-15 0 14.40 14.40 14.45 14.10 14.60 1,657,000 23,906,064 14.427 4.595 4.595 4.611 4.499 4.659 5,192,895 4.6036 2.13%
1998-07-14 0 14.10 14.10 14.20 13.95 14.50 1,368,000 19,486,703 14.245 4.499 4.499 4.531 4.451 4.627 4,287,194 4.5453 -0.35%
1998-07-13 0 14.15 14.10 14.20 13.85 14.20 3,325,900 46,784,336 14.067 4.515 4.499 4.531 4.419 4.531 10,423,083 4.4885 -3.08%
1998-07-10 0 14.60 14.65 14.70 13.95 14.65 3,506,000 50,152,620 14.305 4.659 4.675 4.691 4.451 4.675 10,987,500 4.5645 0.00%
1998-07-09 0 14.60 14.55 14.60 14.50 15.10 1,364,000 20,332,800 14.907 4.659 4.643 4.659 4.627 4.818 4,274,658 4.7566 -2.99%
1998-07-08 0 15.05 15.05 15.10 14.70 15.15 1,733,000 25,896,650 14.943 4.802 4.802 4.818 4.691 4.834 5,431,072 4.7682 2.73%
1998-07-07 0 14.65 14.65 14.75 14.60 14.95 1,375,000 20,340,610 14.793 4.675 4.675 4.707 4.659 4.770 4,309,131 4.7204 0.00%
1998-07-06 0 14.65 14.60 14.65 14.30 14.80 2,280,000 33,255,710 14.586 4.675 4.659 4.675 4.563 4.723 7,145,323 4.6542 -2.33%
1998-07-03 0 15.00 14.90 14.95 14.80 15.50 3,301,000 49,707,776 15.058 4.786 4.754 4.770 4.723 4.946 10,345,048 4.8050 -6.25%
1998-07-02 0 16.00 15.85 16.00 15.30 16.10 5,115,000 80,837,120 15.804 5.105 5.058 5.105 4.882 5.137 16,029,967 5.0429 9.22%
1998-06-30 0 14.65 14.65 14.80 14.60 15.10 1,617,000 24,002,710 14.844 4.675 4.675 4.723 4.659 4.818 5,067,538 4.7366 -0.68%
1998-06-29 0 14.75 14.70 14.75 14.40 15.80 4,010,800 60,897,590 15.183 4.707 4.691 4.707 4.595 5.042 12,569,500 4.8449 -4.53%
1998-06-26 0 15.45 15.40 15.45 14.90 15.75 1,620,655 24,888,698 15.357 4.930 4.914 4.930 4.754 5.026 5,078,992 4.9003 -1.90%
1998-06-25 0 15.75 15.75 15.80 14.40 15.90 3,407,000 52,247,390 15.335 5.026 5.026 5.042 4.595 5.074 10,677,243 4.8933 6.42%
1998-06-24 0 14.80 14.70 14.90 13.60 15.00 1,588,400 22,504,180 14.168 4.723 4.691 4.754 4.340 4.786 4,977,908 4.5208 5.71%
1998-06-23 0 14.00 14.00 14.05 13.45 14.60 3,955,000 55,126,100 13.938 4.467 4.467 4.483 4.292 4.659 12,394,628 4.4476 -0.71%
1998-06-22 0 14.10 14.05 14.10 14.05 15.35 1,721,000 25,521,936 14.830 4.499 4.483 4.499 4.483 4.898 5,393,465 4.7320 -8.44%
1998-06-19 0 15.40 15.35 15.75 15.00 15.85 3,517,000 54,715,580 15.557 4.914 4.898 5.026 4.786 5.058 11,021,973 4.9642 -1.60%
1998-06-18 0 15.65 15.55 15.60 14.00 15.90 10,267,000 158,572,540 15.445 4.994 4.962 4.978 4.467 5.074 32,175,889 4.9283 18.11%
1998-06-17 0 13.25 13.10 13.25 11.70 13.50 6,756,000 82,927,400 12.275 4.228 4.180 4.228 3.733 4.308 21,172,719 3.9167 19.91%
1998-06-16 0 11.05 11.00 11.05 10.70 12.25 6,147,000 70,496,842 11.468 3.526 3.510 3.526 3.414 3.909 19,264,166 3.6595 -3.91%
1998-06-15 0 11.50 11.45 11.55 11.45 13.10 5,188,200 64,599,276 12.451 3.670 3.654 3.685 3.654 4.180 16,259,370 3.9730 -14.50%
1998-06-12 0 13.45 13.45 13.50 13.30 13.85 6,370,000 86,263,450 13.542 4.292 4.292 4.308 4.244 4.419 19,963,028 4.3212 -2.89%
1998-06-11 0 13.85 13.80 13.85 13.50 14.40 2,352,000 32,671,070 13.891 4.419 4.403 4.419 4.308 4.595 7,370,964 4.4324 -4.48%
1998-06-10 0 14.50 14.50 14.55 13.80 14.65 1,996,000 28,391,654 14.224 4.627 4.627 4.643 4.403 4.675 6,255,291 4.5388 -0.68%
1998-06-09 0 14.60 14.55 14.65 14.40 15.40 1,226,000 18,149,730 14.804 4.659 4.643 4.675 4.595 4.914 3,842,178 4.7238 -4.58%
1998-06-08 0 15.30 15.25 15.55 15.10 15.80 2,165,100 33,365,950 15.411 4.882 4.866 4.962 4.818 5.042 6,785,236 4.9174 -3.16%
1998-06-05 0 15.80 15.80 15.95 15.75 16.15 1,088,400 17,321,224 15.914 5.042 5.042 5.089 5.026 5.153 3,410,951 5.0781 0.00%
1998-06-04 0 15.80 15.80 15.85 15.75 16.30 1,463,000 23,193,650 15.853 5.042 5.042 5.058 5.026 5.201 4,584,915 5.0587 -2.77%
1998-06-03 0 16.25 16.15 16.35 15.40 16.45 2,264,000 36,207,117 15.993 5.185 5.153 5.217 4.914 5.249 7,095,180 5.1031 4.17%
1998-06-02 0 15.60 15.55 15.60 15.40 16.30 3,890,800 61,330,440 15.763 4.978 4.962 4.978 4.914 5.201 12,193,430 5.0298 -4.88%
1998-06-01 0 16.40 16.35 16.40 16.30 17.70 2,739,000 46,137,812 16.845 5.233 5.217 5.233 5.201 5.648 8,583,789 5.3750 -4.65%
1998-05-29 0 17.20 17.20 17.25 17.00 17.45 2,154,000 37,319,262 17.326 5.488 5.488 5.504 5.425 5.568 6,750,449 5.5284 0.00%
1998-05-28 0 17.20 17.20 17.25 17.20 17.65 4,151,000 72,419,375 17.446 5.488 5.488 5.504 5.488 5.632 13,008,875 5.5669 -1.43%
1998-05-27 0 17.45 17.40 17.45 17.25 18.40 4,697,400 83,494,191 17.775 5.568 5.552 5.568 5.504 5.871 14,721,245 5.6717 -6.68%
1998-05-26 0 18.70 18.70 18.80 18.70 18.95 782,000 14,669,300 18.759 5.967 5.967 5.999 5.967 6.047 2,450,720 5.9857 -1.58%
1998-05-25 0 19.00 19.00 19.05 18.60 19.00 467,000 8,873,553 19.001 6.063 6.063 6.079 5.935 6.063 1,463,538 6.0631 0.53%
1998-05-22 0 18.90 18.85 18.90 18.85 19.35 1,013,000 19,430,336 19.181 6.031 6.015 6.031 6.015 6.174 3,174,654 6.1205 -1.82%
1998-05-21 0 19.25 19.25 19.40 18.55 19.65 3,006,500 57,496,639 19.124 6.142 6.142 6.190 5.919 6.270 9,422,111 6.1023 2.39%
1998-05-20 0 18.80 18.90 18.95 17.80 18.90 1,756,000 32,129,538 18.297 5.999 6.031 6.047 5.680 6.031 5,503,152 5.8384 4.74%
1998-05-19 0 17.95 17.90 17.95 17.60 18.30 2,254,000 40,407,550 17.927 5.728 5.712 5.728 5.616 5.839 7,063,841 5.7203 0.00%
1998-05-18 0 17.95 17.95 18.00 17.80 18.40 1,364,000 24,588,100 18.026 5.728 5.728 5.744 5.680 5.871 4,274,658 5.7521 -2.45%
1998-05-15 0 18.40 18.40 18.45 18.30 19.00 1,638,000 30,285,870 18.490 5.871 5.871 5.887 5.839 6.063 5,133,350 5.8998 -1.87%
1998-05-14 0 18.75 18.65 18.80 17.80 18.75 2,424,000 44,184,650 18.228 5.983 5.951 5.999 5.680 5.983 7,596,606 5.8164 3.31%
1998-05-13 0 18.15 18.15 18.25 17.80 19.15 2,727,000 50,710,327 18.596 5.791 5.791 5.823 5.680 6.111 8,546,182 5.9337 -6.20%
1998-05-12 0 19.35 19.20 19.40 19.20 19.85 1,034,100 20,153,603 19.489 6.174 6.127 6.190 6.127 6.334 3,240,780 6.2188 -2.76%
1998-05-11 0 19.90 19.85 19.90 19.50 20.00 867,000 17,194,200 19.832 6.350 6.334 6.350 6.222 6.382 2,717,103 6.3281 -0.25%
1998-05-08 0 19.95 19.85 20.00 19.20 20.00 1,006,000 19,720,868 19.603 6.366 6.334 6.382 6.127 6.382 3,152,717 6.2552 2.57%
1998-05-07 0 19.45 19.35 19.40 18.60 19.50 2,221,000 42,123,200 18.966 6.206 6.174 6.190 5.935 6.222 6,960,422 6.0518 1.83%
1998-05-06 0 19.10 19.00 19.10 18.25 19.20 1,942,000 36,688,200 18.892 6.095 6.063 6.095 5.823 6.127 6,086,060 6.0282 2.69%
1998-05-05 0 18.60 18.55 18.75 18.55 19.45 1,568,750 29,697,415 18.931 5.935 5.919 5.983 5.919 6.206 4,916,327 6.0406 -3.53%
1998-05-04 0 19.50 19.50 19.55 19.40 19.80 1,945,000 38,020,655 19.548 6.152 6.152 6.168 6.121 6.247 6,165,016 6.1672 -1.02%
1998-05-01 0 19.70 19.70 19.75 19.70 20.20 1,492,000 29,563,454 19.815 6.215 6.215 6.231 6.215 6.373 4,729,153 6.2513 0.25%
1998-04-30 0 19.65 19.65 19.75 19.35 19.80 2,338,000 45,817,525 19.597 6.199 6.199 6.231 6.105 6.247 7,410,697 6.1826 0.00%
1998-04-29 0 19.65 19.60 19.70 19.50 20.10 5,188,000 102,786,177 19.812 6.199 6.184 6.215 6.152 6.341 16,444,268 6.2506 -2.00%
1998-04-28 0 20.05 20.20 20.40 19.35 20.20 2,113,000 41,937,810 19.848 6.326 6.373 6.436 6.105 6.373 6,697,521 6.2617 0.00%
1998-04-27 0 20.05 20.15 20.20 19.80 20.60 2,863,000 57,655,207 20.138 6.326 6.357 6.373 6.247 6.499 9,074,776 6.3533 -3.37%
1998-04-24 0 20.75 20.70 20.75 20.60 20.90 1,575,000 32,679,762 20.749 6.546 6.531 6.546 6.499 6.594 4,992,236 6.5461 -0.72%
1998-04-23 0 20.90 20.90 20.95 20.50 21.10 1,861,000 38,735,923 20.815 6.594 6.594 6.610 6.468 6.657 5,898,763 6.5668 -0.71%
1998-04-22 0 21.05 21.00 21.10 21.00 21.35 1,599,000 33,824,761 21.154 6.641 6.625 6.657 6.625 6.736 5,068,308 6.6738 -0.71%
1998-04-21 0 21.20 21.15 21.30 21.15 21.80 1,119,000 23,973,610 21.424 6.688 6.673 6.720 6.673 6.878 3,546,865 6.7591 -2.75%
1998-04-20 0 21.80 21.70 21.80 21.35 21.85 1,063,000 22,981,880 21.620 6.878 6.846 6.878 6.736 6.893 3,369,363 6.8208 0.46%
1998-04-17 0 21.70 21.65 21.70 21.35 21.70 1,670,000 35,943,610 21.523 6.846 6.830 6.846 6.736 6.846 5,293,355 6.7903 -0.23%
1998-04-16 0 21.75 21.60 21.65 21.60 21.95 1,642,000 35,618,900 21.692 6.862 6.815 6.830 6.815 6.925 5,204,604 6.8437 -0.46%
1998-04-15 0 21.85 22.05 22.10 21.70 22.10 1,851,000 40,380,200 21.815 6.893 6.957 6.972 6.846 6.972 5,867,066 6.8825 0.46%
1998-04-14 0 21.75 21.70 21.75 21.70 22.30 1,857,000 40,576,868 21.851 6.862 6.846 6.862 6.846 7.035 5,886,084 6.8937 -1.58%
1998-04-09 0 22.10 22.10 22.25 21.90 22.40 1,665,000 36,779,056 22.090 6.972 6.972 7.020 6.909 7.067 5,277,507 6.9690 -0.23%
1998-04-08 0 22.15 22.10 22.15 21.80 22.60 1,456,000 32,332,275 22.206 6.988 6.972 6.988 6.878 7.130 4,615,045 7.0058 0.91%
1998-04-07 0 21.95 21.90 21.95 21.80 22.60 1,742,850 38,372,825 22.017 6.925 6.909 6.925 6.878 7.130 5,524,266 6.9462 -0.45%
1998-04-03 0 22.05 22.00 22.30 22.00 22.50 2,866,500 63,918,960 22.299 6.957 6.941 7.035 6.941 7.099 9,085,870 7.0350 -1.12%
1998-04-02 0 22.30 22.25 22.30 22.15 23.00 1,863,000 42,034,440 22.563 7.035 7.020 7.035 6.988 7.256 5,905,102 7.1183 -2.62%
1998-04-01 0 22.90 22.75 23.00 22.65 23.00 1,781,000 40,672,060 22.837 7.225 7.177 7.256 7.146 7.256 5,645,189 7.2047 -0.87%
1998-03-31 0 23.10 23.05 23.10 22.90 23.55 1,112,000 25,821,510 23.221 7.288 7.272 7.288 7.225 7.430 3,524,677 7.3259 -1.07%
1998-03-30 0 23.35 23.30 23.35 23.25 24.10 1,531,500 36,178,450 23.623 7.367 7.351 7.367 7.335 7.603 4,854,355 7.4528 -0.85%
1998-03-27 0 23.55 23.50 23.55 23.45 24.40 1,754,000 42,250,828 24.088 7.430 7.414 7.430 7.398 7.698 5,559,608 7.5996 0.21%
1998-03-26 0 23.50 23.35 23.40 23.40 24.50 1,610,000 38,506,622 23.917 7.414 7.367 7.382 7.382 7.730 5,103,175 7.5456 -3.49%
1998-03-25 0 24.35 24.35 24.40 24.15 24.50 2,978,420 72,174,821 24.233 7.682 7.682 7.698 7.619 7.730 9,440,620 7.6451 2.10%
1998-03-24 0 23.85 23.80 23.90 23.30 24.00 1,313,500 31,148,371 23.714 7.524 7.509 7.540 7.351 7.572 4,163,367 7.4815 1.71%
1998-03-23 0 23.45 23.45 23.50 23.00 23.85 1,493,000 35,092,700 23.505 7.398 7.398 7.414 7.256 7.524 4,732,323 7.4155 1.96%
1998-03-20 0 23.00 22.95 23.05 22.80 24.50 2,426,000 57,468,290 23.688 7.256 7.240 7.272 7.193 7.730 7,689,629 7.4735 -3.77%
1998-03-19 0 23.90 23.65 23.90 22.75 23.90 2,127,000 49,820,150 23.423 7.540 7.461 7.540 7.177 7.540 6,741,896 7.3896 3.46%
1998-03-18 0 23.10 23.05 23.10 22.30 23.20 1,625,000 36,957,450 22.743 7.288 7.272 7.288 7.035 7.319 5,150,720 7.1752 0.00%
1998-03-17 0 23.10 23.00 23.10 22.95 23.80 1,399,000 32,603,275 23.305 7.288 7.256 7.288 7.240 7.509 4,434,374 7.3524 -1.07%
1998-03-16 0 23.35 23.35 23.40 22.70 23.45 1,968,000 45,608,000 23.175 7.367 7.367 7.382 7.162 7.398 6,237,918 7.3114 2.19%
1998-03-13 0 22.85 22.65 22.85 22.30 23.05 2,762,000 62,634,288 22.677 7.209 7.146 7.209 7.035 7.272 8,754,639 7.1544 2.47%
1998-03-12 0 22.30 22.25 22.35 21.75 23.40 2,273,300 51,456,905 22.635 7.035 7.020 7.051 6.862 7.382 7,205,620 7.1412 -1.98%
1998-03-11 0 22.75 22.70 22.75 22.00 22.80 1,427,000 32,211,912 22.573 7.177 7.162 7.177 6.941 7.193 4,523,125 7.1216 4.84%
1998-03-10 0 21.70 21.65 21.70 21.60 22.00 594,150 12,932,710 21.767 6.846 6.830 6.846 6.815 6.941 1,883,262 6.8672 -0.23%
1998-03-09 0 21.75 21.80 21.90 21.30 22.00 2,051,001 44,276,794 21.588 6.862 6.878 6.909 6.720 6.941 6,501,004 6.8108 -1.14%
1998-03-06 0 22.00 21.75 22.00 20.90 22.10 1,705,000 36,968,201 21.682 6.941 6.862 6.941 6.594 6.972 5,404,294 6.8405 4.76%
1998-03-05 0 21.00 20.90 21.00 20.80 22.50 2,411,000 52,963,365 21.967 6.625 6.594 6.625 6.562 7.099 7,642,084 6.9305 -8.10%
1998-03-04 0 22.85 22.85 22.95 22.30 23.15 1,235,000 27,981,250 22.657 7.209 7.209 7.240 7.035 7.304 3,914,547 7.1480 -1.30%
1998-03-03 0 23.15 23.10 23.15 22.55 23.20 910,000 20,887,550 22.953 7.304 7.288 7.304 7.114 7.319 2,884,403 7.2416 2.89%
1998-03-02 0 22.50 22.45 22.50 22.40 24.30 3,094,000 73,189,950 23.655 7.099 7.083 7.099 7.067 7.666 9,806,971 7.4631 -5.66%
1998-02-27 0 23.85 23.80 23.85 22.40 24.15 6,161,550 144,550,967 23.460 7.524 7.509 7.524 7.067 7.619 19,530,104 7.4014 6.47%
1998-02-26 0 22.40 22.35 22.40 21.60 22.70 3,795,400 83,459,037 21.990 7.067 7.051 7.067 6.815 7.162 12,030,180 6.9375 4.67%
1998-02-25 0 21.40 21.40 21.45 20.75 21.55 1,482,000 31,576,450 21.307 6.751 6.751 6.767 6.546 6.799 4,697,457 6.7220 1.66%
1998-02-24 0 21.05 21.10 21.15 20.60 21.30 1,974,000 41,386,900 20.966 6.641 6.657 6.673 6.499 6.720 6,256,936 6.6146 -2.09%
1998-02-23 0 21.50 21.00 21.35 21.20 21.80 1,484,000 31,936,150 21.520 6.783 6.625 6.736 6.688 6.878 4,703,796 6.7894 3.12%
1998-02-20 0 20.85 20.85 20.95 20.45 21.10 1,775,000 36,884,350 20.780 6.578 6.578 6.610 6.452 6.657 5,626,171 6.5559 0.24%
1998-02-19 0 20.80 20.50 20.80 20.70 22.50 2,175,000 47,045,700 21.630 6.562 6.468 6.562 6.531 7.099 6,894,041 6.8241 -4.81%
1998-02-18 0 21.85 21.55 21.60 21.25 22.35 2,129,000 46,598,610 21.888 6.893 6.799 6.815 6.704 7.051 6,748,236 6.9053 2.82%
1998-02-17 0 21.25 21.00 21.25 21.10 21.50 907,000 19,274,900 21.251 6.704 6.625 6.704 6.657 6.783 2,874,894 6.7046 0.71%
1998-02-16 0 21.10 21.00 21.10 20.40 21.30 1,784,600 36,821,794 20.633 6.657 6.625 6.657 6.436 6.720 5,656,600 6.5095 1.44%
1998-02-13 0 20.80 20.80 21.10 20.65 21.30 2,810,000 58,504,890 20.820 6.562 6.562 6.657 6.515 6.720 8,906,783 6.5686 -3.70%
1998-02-12 0 21.60 21.50 21.55 21.35 22.60 1,618,000 35,308,750 21.822 6.815 6.783 6.799 6.736 7.130 5,128,532 6.8848 -3.14%
1998-02-11 0 22.30 22.20 22.60 22.30 23.70 2,229,000 51,595,886 23.148 7.035 7.004 7.130 7.035 7.477 7,065,203 7.3028 -3.88%
1998-02-10 0 23.20 23.00 23.20 22.60 23.50 3,680,500 84,460,720 22.948 7.319 7.256 7.319 7.130 7.414 11,665,985 7.2399 1.98%
1998-02-09 0 22.75 22.75 23.30 22.30 23.60 3,355,000 77,663,368 23.149 7.177 7.177 7.351 7.035 7.446 10,634,256 7.3031 2.48%
1998-02-06 0 22.20 22.20 22.30 22.00 23.50 1,741,400 39,384,866 22.617 7.004 7.004 7.035 6.941 7.414 5,519,670 7.1354 -2.20%
1998-02-05 0 22.70 22.70 22.80 20.50 23.20 2,296,000 50,443,724 21.970 7.162 7.162 7.193 6.468 7.319 7,277,571 6.9314 10.19%
1998-02-04 0 20.60 20.40 20.80 20.40 23.30 2,297,000 51,642,356 22.483 6.499 6.436 6.562 6.436 7.351 7,280,741 7.0930 -9.65%
1998-02-03 0 22.80 22.65 22.80 22.20 23.50 5,178,000 118,262,650 22.839 7.193 7.146 7.193 7.004 7.414 16,412,571 7.2056 -2.56%
1998-02-02 0 23.40 23.40 23.50 20.10 23.50 8,447,800 186,063,280 22.025 7.382 7.382 7.414 6.341 7.414 26,776,771 6.9487 18.18%
1998-01-27 0 19.80 19.80 20.00 19.50 19.90 1,123,900 22,201,030 19.754 6.247 6.247 6.310 6.152 6.278 3,562,396 6.2320 -0.75%
1998-01-26 0 19.95 19.55 19.95 19.40 20.80 6,361,000 127,715,274 20.078 6.294 6.168 6.294 6.121 6.562 20,162,295 6.3344 1.53%
1998-01-23 0 19.65 19.75 - 18.05 19.80 3,903,000 73,178,326 18.749 6.199 6.231 - 5.695 6.247 12,371,237 5.9152 6.22%
1998-01-22 0 18.50 18.45 18.65 17.90 18.80 2,957,000 54,239,061 18.343 5.837 5.821 5.884 5.647 5.931 9,372,726 5.7869 -0.80%
1998-01-21 0 18.65 18.60 18.65 18.30 20.20 3,318,000 61,841,907 18.638 5.884 5.868 5.884 5.773 6.373 10,516,978 5.8802 -7.44%
1998-01-20 0 20.15 20.10 20.25 18.60 20.45 2,929,000 58,374,908 19.930 6.357 6.341 6.389 5.868 6.452 9,283,975 6.2877 6.05%
1998-01-19 0 19.00 18.65 19.00 18.50 20.20 2,817,000 55,230,850 19.606 5.994 5.884 5.994 5.837 6.373 8,928,971 6.1856 0.00%
1998-01-16 0 19.00 18.95 19.20 18.20 19.20 4,424,000 83,051,520 18.773 5.994 5.979 6.057 5.742 6.057 14,022,637 5.9227 4.40%
1998-01-15 0 18.20 18.15 18.25 17.80 18.50 1,399,000 25,584,970 18.288 5.742 5.726 5.758 5.616 5.837 4,434,374 5.7697 -1.09%
1998-01-14 0 18.40 18.25 18.40 18.20 19.00 4,713,000 87,632,784 18.594 5.805 5.758 5.805 5.742 5.994 14,938,673 5.8662 0.82%
1998-01-13 0 18.25 18.20 18.25 17.40 18.60 5,571,100 100,876,860 18.107 5.758 5.742 5.758 5.490 5.868 17,658,570 5.7126 6.10%
1998-01-12 0 17.20 17.20 17.30 16.30 17.65 5,628,500 96,135,300 17.080 5.426 5.426 5.458 5.142 5.568 17,840,509 5.3886 -2.55%
1998-01-09 0 17.65 17.55 17.60 17.10 18.15 4,228,000 75,288,010 17.807 5.568 5.537 5.553 5.395 5.726 13,401,381 5.6179 -2.75%
1998-01-08 0 18.15 18.15 18.20 17.40 18.70 4,493,000 81,636,927 18.170 5.726 5.726 5.742 5.490 5.900 14,241,345 5.7324 0.00%
1998-01-07 0 18.15 18.15 18.20 18.10 19.80 5,674,000 105,986,300 18.679 5.726 5.726 5.742 5.710 6.247 17,984,729 5.8931 -9.25%
1998-01-06 0 20.00 19.90 20.00 19.70 20.30 3,746,000 74,715,500 19.945 6.310 6.278 6.310 6.215 6.404 11,873,598 6.2926 -2.20%
1998-01-05 0 20.45 20.40 20.45 20.35 21.70 2,058,000 42,733,700 20.765 6.452 6.436 6.452 6.420 6.846 6,523,189 6.5510 -5.76%
1998-01-02 0 21.70 21.70 21.75 21.50 22.25 630,000 13,712,986 21.767 6.846 6.846 6.862 6.783 7.020 1,996,895 6.8672 -0.91%
1997-12-31 0 21.90 21.90 22.00 21.70 23.00 1,558,000 35,208,400 22.598 6.909 6.909 6.941 6.846 7.256 4,938,352 7.1296 -2.23%
1997-12-30 0 22.40 22.00 22.40 21.10 22.40 1,894,000 41,267,300 21.788 7.067 6.941 7.067 6.657 7.067 6,003,362 6.8740 7.69%
1997-12-29 0 20.80 20.60 21.00 20.60 21.30 1,222,300 25,730,740 21.051 6.562 6.499 6.625 6.499 6.720 3,874,292 6.6414 0.97%
1997-12-24 0 20.60 20.60 20.85 20.50 20.85 688,000 14,283,536 20.761 6.499 6.499 6.578 6.468 6.578 2,180,736 6.5499 -1.90%
1997-12-23 0 21.00 20.80 21.00 20.15 21.30 1,295,200 26,942,720 20.802 6.625 6.562 6.625 6.357 6.720 4,105,362 6.5628 4.48%
1997-12-22 0 20.10 20.00 20.10 19.85 20.90 2,453,000 49,739,270 20.277 6.341 6.310 6.341 6.262 6.594 7,775,210 6.3972 -3.83%
1997-12-19 0 20.90 20.90 20.95 20.40 21.15 3,654,000 76,521,970 20.942 6.594 6.594 6.610 6.436 6.673 11,581,988 6.6070 -4.13%
1997-12-18 0 21.80 21.80 21.85 21.30 21.85 2,877,000 62,263,340 21.642 6.878 6.878 6.893 6.720 6.893 9,119,152 6.8278 0.93%
1997-12-17 0 21.60 21.65 21.70 20.00 21.80 2,687,000 56,488,650 21.023 6.815 6.830 6.846 6.310 6.878 8,516,914 6.6325 10.20%
1997-12-16 0 19.60 19.60 19.65 19.50 20.00 1,568,000 30,885,526 19.697 6.184 6.184 6.199 6.152 6.310 4,970,049 6.2143 0.77%
1997-12-15 0 19.45 19.45 19.50 19.20 20.35 2,787,000 55,544,100 19.930 6.136 6.136 6.152 6.057 6.420 8,833,881 6.2876 -3.47%
1997-12-12 0 20.15 20.15 20.20 18.80 20.45 3,006,000 59,706,167 19.862 6.357 6.357 6.373 5.931 6.452 9,528,040 6.2664 3.33%
1997-12-11 0 19.50 19.50 19.65 18.40 20.25 6,433,000 125,866,110 19.566 6.152 6.152 6.199 5.805 6.389 20,390,512 6.1728 -7.14%
1997-12-10 0 21.00 21.00 21.05 21.00 22.75 1,828,000 40,054,129 21.911 6.625 6.625 6.641 6.625 7.177 5,794,164 6.9128 -8.70%
1997-12-09 0 23.00 22.95 23.00 22.75 23.20 4,715,100 108,454,990 23.002 7.256 7.240 7.256 7.177 7.319 14,945,329 7.2568 -0.43%
1997-12-08 0 23.10 23.10 23.15 22.25 23.50 6,610,500 151,789,532 22.962 7.288 7.288 7.304 7.020 7.414 20,953,129 7.2442 3.59%
1997-12-05 0 22.30 22.30 22.50 20.40 22.40 6,886,000 149,464,540 21.706 7.035 7.035 7.099 6.436 7.067 21,826,374 6.8479 9.05%
1997-12-04 0 20.45 20.45 20.50 19.60 20.50 4,595,900 92,232,828 20.069 6.452 6.452 6.468 6.184 6.468 14,567,504 6.3314 2.76%
1997-12-03 0 19.90 19.90 19.95 19.00 20.40 1,719,000 33,993,700 19.775 6.278 6.278 6.294 5.994 6.436 5,448,669 6.2389 5.85%
1997-12-02 0 18.80 18.80 18.95 18.20 19.20 4,167,000 79,164,300 18.998 5.931 5.931 5.979 5.742 6.057 13,208,031 5.9936 3.87%
1997-12-01 0 18.10 18.05 18.10 18.00 18.35 830,500 15,053,120 18.125 5.710 5.695 5.710 5.679 5.789 2,632,414 5.7184 0.56%
1997-11-28 0 18.00 18.00 18.20 17.50 18.00 1,623,680 28,781,912 17.726 5.679 5.679 5.742 5.521 5.679 5,146,536 5.5925 1.12%
1997-11-27 0 17.80 17.75 17.80 17.60 18.25 1,525,000 27,247,300 17.867 5.616 5.600 5.616 5.553 5.758 4,833,753 5.6369 -2.47%
1997-11-26 0 18.25 18.25 18.30 17.70 18.30 848,000 15,343,800 18.094 5.758 5.758 5.773 5.584 5.773 2,687,883 5.7085 3.40%
1997-11-25 0 17.65 17.55 17.60 17.55 17.90 1,000,000 17,774,130 17.774 5.568 5.537 5.553 5.537 5.647 3,169,674 5.6076 -3.29%
1997-11-24 0 18.25 18.25 18.30 17.80 18.40 2,003,000 36,479,600 18.212 5.758 5.758 5.773 5.616 5.805 6,348,857 5.7459 0.55%
1997-11-21 0 18.15 18.10 18.15 17.70 18.35 3,254,000 58,967,700 18.122 5.726 5.710 5.726 5.584 5.789 10,314,119 5.7172 4.31%
1997-11-20 0 17.40 17.40 17.60 17.20 17.90 1,630,000 28,547,114 17.514 5.490 5.490 5.553 5.426 5.647 5,166,568 5.5254 -3.06%
1997-11-19 0 17.95 17.80 18.00 17.45 18.00 1,913,000 33,883,550 17.712 5.663 5.616 5.679 5.505 5.679 6,063,586 5.5880 -1.91%
1997-11-18 0 18.30 - 18.30 18.30 19.10 1,839,000 34,602,000 18.816 5.773 - 5.773 5.773 6.026 5,829,030 5.9362 -5.18%
1997-11-17 0 19.30 19.05 19.30 18.40 19.30 2,398,700 45,180,150 18.835 6.089 6.010 6.089 5.805 6.089 7,603,097 5.9423 7.82%
1997-11-14 0 17.90 17.75 17.95 17.20 18.15 1,815,000 32,225,950 17.755 5.647 5.600 5.663 5.426 5.726 5,752,958 5.6016 5.92%
1997-11-13 0 16.90 16.85 16.90 16.20 17.30 2,189,000 36,514,850 16.681 5.332 5.316 5.332 5.111 5.458 6,938,416 5.2627 0.60%
1997-11-12 0 16.80 16.70 16.80 16.50 17.35 2,444,100 41,314,590 16.904 5.300 5.269 5.300 5.206 5.474 7,747,000 5.3330 -3.72%
1997-11-11 0 17.45 17.45 17.50 17.20 17.75 1,833,500 31,996,500 17.451 5.505 5.505 5.521 5.426 5.600 5,811,597 5.5056 0.87%
1997-11-10 0 17.30 17.30 17.50 16.70 17.80 1,586,300 27,574,720 17.383 5.458 5.458 5.521 5.269 5.616 5,028,054 5.4842 -1.42%
1997-11-07 0 17.55 17.55 17.75 17.00 17.80 2,715,000 46,885,960 17.269 5.537 5.537 5.600 5.363 5.616 8,605,664 5.4483 -3.57%
1997-11-06 0 18.20 17.80 18.00 18.00 19.00 2,462,000 45,682,170 18.555 5.742 5.616 5.679 5.679 5.994 7,803,737 5.8539 -2.67%
1997-11-05 0 18.70 18.50 18.70 17.90 19.20 3,385,000 62,777,136 18.546 5.900 5.837 5.900 5.647 6.057 10,729,346 5.8510 -2.09%
1997-11-04 0 19.10 - 19.00 19.00 22.20 3,205,000 67,551,250 21.077 6.026 - 5.994 5.994 7.004 10,158,805 6.6495 -10.96%
1997-11-03 0 21.45 21.30 21.50 20.00 21.60 4,006,000 83,161,414 20.759 6.767 6.720 6.783 6.310 6.815 12,697,713 6.5493 7.25%
1997-10-31 0 20.00 19.90 20.00 16.95 20.00 3,846,800 70,339,440 18.285 6.310 6.278 6.310 5.348 6.310 12,193,101 5.7688 11.11%
1997-10-30 0 18.00 17.95 18.00 17.50 18.50 3,272,500 58,625,334 17.915 5.679 5.663 5.679 5.521 5.837 10,372,758 5.6519 -5.26%
1997-10-29 0 19.00 18.80 19.20 16.00 19.20 5,046,356 86,224,544 17.086 5.994 5.931 6.057 5.048 6.057 15,995,303 5.3906 28.81%
1997-10-28 0 14.75 14.40 14.75 13.60 14.85 4,821,000 69,537,628 14.424 4.653 4.543 4.653 4.291 4.685 15,280,998 4.5506 -3.28%
1997-10-27 0 15.25 15.20 15.25 15.00 16.50 3,781,000 60,244,213 15.933 4.811 4.795 4.811 4.732 5.206 11,984,537 5.0268 -8.13%
1997-10-24 0 16.60 16.50 - 14.90 16.80 5,069,000 80,484,660 15.878 5.237 5.206 - 4.701 5.300 16,067,077 5.0093 9.21%
1997-10-23 0 15.20 15.30 15.40 14.20 17.35 4,797,270 74,062,860 15.439 4.795 4.827 4.859 4.480 5.474 15,205,781 4.8707 -14.12%
1997-10-22 0 17.70 17.70 18.00 17.70 18.80 4,306,800 78,739,030 18.282 5.584 5.584 5.679 5.584 5.931 13,651,151 5.7679 -3.80%
1997-10-21 0 18.40 18.20 18.55 18.20 19.25 2,334,000 43,358,350 18.577 5.805 5.742 5.852 5.742 6.073 7,398,019 5.8608 -4.42%
1997-10-20 0 19.25 19.20 19.30 19.20 20.80 1,394,000 27,549,100 19.763 6.073 6.057 6.089 6.057 6.562 4,418,525 6.2349 -8.33%
1997-10-17 0 21.00 21.00 21.30 19.75 21.40 1,038,000 21,271,300 20.493 6.625 6.625 6.720 6.231 6.751 3,290,121 6.4652 3.96%
1997-10-16 0 20.20 20.20 20.30 19.00 20.35 1,647,000 32,396,950 19.670 6.373 6.373 6.404 5.994 6.420 5,220,453 6.2058 5.21%
1997-10-15 0 19.20 19.20 19.25 18.90 20.50 2,991,000 58,048,650 19.408 6.057 6.057 6.073 5.963 6.468 9,480,494 6.1230 -5.42%
1997-10-14 0 20.30 20.00 20.20 20.10 21.50 1,564,000 33,183,170 21.217 6.404 6.310 6.373 6.341 6.783 4,957,370 6.6937 -4.47%
1997-10-13 0 21.25 21.25 21.30 21.20 21.70 1,928,000 41,658,850 21.607 6.704 6.704 6.720 6.688 6.846 6,111,131 6.8169 -2.07%
1997-10-09 0 21.70 21.60 21.70 21.30 22.50 2,257,000 49,949,100 22.131 6.846 6.815 6.846 6.720 7.099 7,153,954 6.9820 -4.82%
1997-10-08 0 22.80 22.60 22.80 22.45 22.95 1,429,000 32,228,048 22.553 7.193 7.130 7.193 7.083 7.240 4,529,464 7.1152 2.47%
1997-10-07 0 22.25 22.00 22.30 22.10 22.60 995,000 22,267,900 22.380 7.020 6.941 7.035 6.972 7.130 3,153,825 7.0606 0.00%
1997-10-06 0 22.25 22.20 22.25 22.20 22.95 1,074,000 24,275,035 22.602 7.020 7.004 7.020 7.004 7.240 3,404,230 7.1308 -2.63%
1997-10-03 0 22.85 22.65 22.85 22.50 23.20 1,108,000 25,528,050 23.040 7.209 7.146 7.209 7.099 7.319 3,511,999 7.2688 -0.65%
1997-09-30 0 23.10 22.95 23.10 22.65 23.20 1,334,000 30,593,000 22.933 7.256 7.209 7.256 7.115 7.288 4,246,729 7.2039 1.99%
1997-09-29 0 22.65 22.65 22.70 22.35 22.75 890,000 20,010,285 22.483 7.115 7.115 7.131 7.021 7.146 2,833,275 7.0626 0.44%
1997-09-26 0 22.55 22.50 22.55 22.30 22.75 1,307,000 29,402,487 22.496 7.083 7.068 7.083 7.005 7.146 4,160,776 7.0666 -0.66%
1997-09-25 0 22.70 22.70 22.90 22.00 22.70 1,352,000 30,229,353 22.359 7.131 7.131 7.193 6.911 7.131 4,304,031 7.0235 3.42%
1997-09-24 0 21.95 21.95 22.00 21.95 22.30 1,105,000 24,433,900 22.112 6.895 6.895 6.911 6.895 7.005 3,517,718 6.9460 -1.79%
1997-09-23 0 22.35 22.30 22.35 21.95 22.60 1,247,000 27,712,550 22.223 7.021 7.005 7.021 6.895 7.099 3,969,768 6.9809 1.59%
1997-09-22 0 22.00 21.95 22.00 21.70 22.60 1,757,000 38,905,102 22.143 6.911 6.895 6.911 6.816 7.099 5,593,330 6.9556 -2.44%
1997-09-19 0 22.55 22.50 22.55 22.40 23.50 1,610,700 36,866,614 22.889 7.083 7.068 7.083 7.036 7.382 5,127,591 7.1899 -1.96%
1997-09-18 0 23.00 22.75 23.00 22.00 23.50 1,287,000 29,176,381 22.670 7.225 7.146 7.225 6.911 7.382 4,097,107 7.1212 -1.08%
1997-09-16 0 23.25 23.25 23.30 23.15 23.80 740,900 17,246,240 23.277 7.303 7.303 7.319 7.272 7.476 2,358,622 7.3120 -1.69%
1997-09-15 0 23.65 23.50 23.60 22.80 23.70 3,348,840 77,682,744 23.197 7.429 7.382 7.413 7.162 7.445 10,660,882 7.2867 5.11%
1997-09-12 0 22.50 22.60 22.70 21.80 22.80 6,198,700 138,086,750 22.277 7.068 7.099 7.131 6.848 7.162 19,733,283 6.9977 -1.75%
1997-09-11 0 22.90 22.90 22.95 22.80 24.00 3,713,000 86,778,034 23.371 7.193 7.193 7.209 7.162 7.539 11,820,169 7.3415 -6.15%
1997-09-10 0 24.40 - 24.35 24.40 24.70 2,131,000 52,422,400 24.600 7.665 - 7.649 7.665 7.759 6,783,943 7.7274 -0.20%
1997-09-09 0 24.45 24.40 24.60 24.10 24.50 1,161,000 28,168,650 24.262 7.680 7.665 7.727 7.570 7.696 3,695,991 7.6214 1.24%
1997-09-08 0 24.15 24.15 24.20 23.50 24.15 1,053,000 25,107,705 23.844 7.586 7.586 7.602 7.382 7.586 3,352,178 7.4900 2.55%
1997-09-05 0 23.55 23.55 23.80 22.95 24.25 1,847,000 43,565,550 23.587 7.398 7.398 7.476 7.209 7.618 5,879,841 7.4093 2.61%
1997-09-04 0 22.95 22.90 22.95 22.80 23.50 2,213,000 50,983,850 23.038 7.209 7.193 7.209 7.162 7.382 7,044,986 7.2369 -2.13%
1997-09-03 0 23.45 23.30 23.45 22.60 23.85 5,006,000 116,171,400 23.206 7.366 7.319 7.366 7.099 7.492 15,936,376 7.2897 10.61%
1997-09-02 0 21.20 21.20 21.40 20.50 22.80 4,093,000 88,745,000 21.682 6.659 6.659 6.722 6.440 7.162 13,029,881 6.8109 -4.72%
1997-09-01 0 22.25 22.10 22.25 22.25 23.80 3,993,000 91,719,265 22.970 6.989 6.942 6.989 6.989 7.476 12,711,536 7.2154 -1.98%
1997-08-29 0 22.70 22.70 22.75 22.55 23.80 6,450,000 147,775,650 22.911 7.131 7.131 7.146 7.083 7.476 20,533,285 7.1969 -6.20%
1997-08-28 0 24.20 24.05 24.10 23.90 25.20 2,418,000 59,454,750 24.588 7.602 7.555 7.570 7.508 7.916 7,697,594 7.7238 -3.20%
1997-08-27 0 25.00 25.10 - 24.70 25.30 2,025,000 50,507,650 24.942 7.853 7.885 - 7.759 7.947 6,446,496 7.8349 -1.19%
1997-08-26 0 25.30 25.30 25.45 25.30 25.80 1,728,000 44,095,470 25.518 7.947 7.947 7.994 7.947 8.104 5,501,010 8.0159 -1.75%
1997-08-25 0 25.75 25.75 25.80 25.00 26.10 1,706,260 43,871,201 25.712 8.089 8.089 8.104 7.853 8.199 5,431,802 8.0767 4.04%
1997-08-22 0 24.75 24.75 24.90 24.50 25.45 3,327,000 83,290,050 25.035 7.775 7.775 7.822 7.696 7.994 10,591,355 7.8640 -2.17%
1997-08-21 0 25.30 25.20 25.30 25.20 26.90 1,405,000 37,064,150 26.380 7.947 7.916 7.947 7.916 8.450 4,472,754 8.2867 -2.69%
1997-08-20 0 26.00 26.00 26.05 25.00 26.15 2,206,000 56,754,800 25.727 8.167 8.167 8.183 7.853 8.214 7,022,702 8.0816 5.48%
1997-08-19 0 24.65 24.60 24.65 24.50 25.80 2,906,000 72,681,900 25.011 7.743 7.727 7.743 7.696 8.104 9,251,120 7.8566 -5.19%
1997-08-15 0 26.00 25.80 26.00 25.80 26.60 2,359,000 61,932,500 26.254 8.167 8.104 8.167 8.104 8.356 7,509,770 8.2469 -2.07%
1997-08-14 0 26.55 26.75 26.85 26.25 27.00 5,350,000 142,761,150 26.684 8.340 8.403 8.434 8.246 8.481 17,031,484 8.3822 -1.67%
1997-08-13 0 27.00 26.85 27.00 26.85 27.20 1,428,000 38,649,250 27.065 8.481 8.434 8.481 8.434 8.544 4,545,974 8.5019 -1.28%
1997-08-12 0 27.35 27.40 27.45 26.75 27.40 3,625,000 97,667,900 26.943 8.591 8.607 8.623 8.403 8.607 11,540,024 8.4634 1.67%
1997-08-11 0 26.90 26.85 26.90 26.85 27.10 1,541,000 41,663,821 27.037 8.450 8.434 8.450 8.434 8.513 4,905,704 8.4929 -1.47%
1997-08-08 0 27.30 27.30 27.45 27.25 27.60 1,432,000 39,171,250 27.354 8.576 8.576 8.623 8.560 8.670 4,558,708 8.5926 -0.55%
1997-08-07 0 27.45 27.40 27.45 27.30 27.80 1,977,000 54,303,500 27.468 8.623 8.607 8.623 8.576 8.733 6,293,691 8.6282 -0.54%
1997-08-06 0 27.60 27.60 27.65 27.30 28.15 3,122,700 86,412,400 27.672 8.670 8.670 8.686 8.576 8.843 9,940,975 8.6925 1.10%
1997-08-05 0 27.30 27.30 27.35 26.80 27.30 2,278,000 61,601,327 27.042 8.576 8.576 8.591 8.419 8.576 7,251,911 8.4945 1.87%
1997-08-04 0 26.80 26.75 26.80 26.70 27.40 1,961,100 52,900,525 26.975 8.419 8.403 8.419 8.387 8.607 6,243,074 8.4735 0.00%
1997-08-01 0 26.80 26.40 26.80 26.30 27.15 1,527,100 41,173,450 26.962 8.419 8.293 8.419 8.261 8.528 4,861,454 8.4694 0.00%
1997-07-31 0 26.80 26.80 26.95 26.70 27.20 4,385,000 118,086,250 26.930 8.419 8.419 8.466 8.387 8.544 13,959,450 8.4592 -0.37%
1997-07-30 0 26.90 26.95 27.00 25.30 27.00 3,913,000 101,463,430 25.930 8.450 8.466 8.481 7.947 8.481 12,456,860 8.1452 6.96%
1997-07-29 0 25.15 25.10 25.15 25.10 25.60 1,932,700 48,763,840 25.231 7.900 7.885 7.900 7.885 8.042 6,152,664 7.9256 -1.57%
1997-07-28 0 25.55 25.55 25.60 25.40 26.20 1,485,200 38,351,770 25.823 8.026 8.026 8.042 7.979 8.230 4,728,067 8.1115 -1.73%
1997-07-25 0 26.00 26.00 26.05 25.95 26.15 1,353,000 35,192,200 26.010 8.167 8.167 8.183 8.152 8.214 4,307,215 8.1705 0.19%
1997-07-24 0 25.95 25.85 25.95 25.30 26.00 1,299,200 33,363,260 25.680 8.152 8.120 8.152 7.947 8.167 4,135,945 8.0667 2.57%
1997-07-23 0 25.30 25.25 25.35 25.20 25.65 1,404,000 35,524,412 25.302 7.947 7.932 7.963 7.916 8.057 4,469,571 7.9481 0.60%
1997-07-22 0 25.15 25.15 25.30 25.00 25.80 1,028,000 26,040,850 25.332 7.900 7.900 7.947 7.853 8.104 3,272,592 7.9573 -1.37%
1997-07-21 0 25.50 - 25.60 25.50 26.00 1,411,000 36,408,457 25.803 8.010 - 8.042 8.010 8.167 4,491,855 8.1054 -2.30%
1997-07-18 0 26.10 26.10 26.20 25.85 26.70 3,735,025 97,461,045 26.094 8.199 8.199 8.230 8.120 8.387 11,890,284 8.1967 -0.38%
1997-07-17 0 26.20 26.20 26.30 24.10 26.50 9,774,000 252,561,530 25.840 8.230 8.230 8.261 7.570 8.324 31,115,089 8.1170 13.67%
1997-07-16 0 23.05 23.05 23.15 22.80 23.60 643,000 14,923,400 23.209 7.241 7.241 7.272 7.162 7.413 2,046,962 7.2905 0.00%
1997-07-15 0 23.05 22.95 23.05 22.75 23.40 957,000 22,044,130 23.035 7.241 7.209 7.241 7.146 7.351 3,046,566 7.2357 -1.50%
1997-07-14 0 23.40 23.40 23.45 23.30 23.95 1,358,000 31,937,500 23.518 7.351 7.351 7.366 7.319 7.523 4,323,132 7.3876 -1.27%
1997-07-11 0 23.70 23.75 23.80 23.20 23.85 2,097,000 49,508,300 23.609 7.445 7.460 7.476 7.288 7.492 6,675,705 7.4162 3.04%
1997-07-10 0 23.00 23.00 23.15 21.90 23.15 1,203,000 27,311,988 22.703 7.225 7.225 7.272 6.879 7.272 3,829,696 7.1316 5.50%
1997-07-09 0 21.80 - 21.60 21.60 22.90 3,140,000 70,881,465 22.574 6.848 - 6.785 6.785 7.193 9,996,049 7.0909 -3.96%
1997-07-08 0 22.70 22.65 22.70 22.65 23.95 2,189,000 51,226,626 23.402 7.131 7.115 7.131 7.115 7.523 6,968,583 7.3511 -4.82%
1997-07-07 0 23.85 23.85 23.95 23.30 24.00 1,313,000 31,244,018 23.796 7.492 7.492 7.523 7.319 7.539 4,179,876 7.4749 2.58%
1997-07-04 0 23.25 23.25 23.30 23.15 23.60 1,363,600 31,769,610 23.298 7.303 7.303 7.319 7.272 7.413 4,340,959 7.3186 0.00%
1997-07-03 0 23.25 23.25 23.30 22.55 23.65 1,732,500 40,191,975 23.199 7.303 7.303 7.319 7.083 7.429 5,515,336 7.2873 3.56%
1997-06-27 0 22.45 22.40 23.00 22.35 23.25 2,604,000 59,363,325 22.797 7.052 7.036 7.225 7.021 7.303 8,289,717 7.1611 -3.44%
1997-06-26 0 23.25 23.15 23.25 23.00 23.80 1,742,000 40,891,370 23.474 7.303 7.272 7.303 7.225 7.476 5,545,579 7.3737 -0.64%
1997-06-25 0 23.40 23.40 23.45 23.40 24.35 1,389,000 33,143,200 23.861 7.351 7.351 7.366 7.351 7.649 4,421,819 7.4954 -3.51%
1997-06-24 0 24.25 24.20 24.30 23.90 24.50 1,425,300 34,605,846 24.280 7.618 7.602 7.633 7.508 7.696 4,537,378 7.6268 -1.02%
1997-06-23 0 24.50 24.40 24.60 24.40 25.20 1,378,000 34,096,300 24.743 7.696 7.665 7.727 7.665 7.916 4,386,801 7.7725 -2.78%
1997-06-20 0 25.20 25.20 25.30 24.85 25.60 3,311,000 83,273,850 25.151 7.916 7.916 7.947 7.806 8.042 10,540,420 7.9004 1.20%
1997-06-19 0 24.90 24.90 25.00 24.30 25.00 3,194,000 79,313,588 24.832 7.822 7.822 7.853 7.633 7.853 10,167,955 7.8003 1.43%
1997-06-18 0 24.55 24.40 24.50 23.00 24.65 2,742,500 65,521,439 23.891 7.712 7.665 7.696 7.225 7.743 8,730,625 7.5048 5.82%
1997-06-17 0 23.20 23.20 23.30 22.95 23.30 779,000 18,049,600 23.170 7.288 7.288 7.319 7.209 7.319 2,479,911 7.2783 -0.43%
1997-06-16 0 23.30 23.10 23.30 23.20 23.70 1,905,000 44,398,292 23.306 7.319 7.256 7.319 7.288 7.445 6,064,482 7.3210 0.43%
1997-06-13 0 23.20 23.00 23.20 22.70 23.30 1,829,000 42,097,740 23.017 7.288 7.225 7.288 7.131 7.319 5,822,539 7.2301 2.20%
1997-06-12 0 22.70 22.65 22.70 22.65 23.35 1,332,000 30,613,650 22.983 7.131 7.115 7.131 7.115 7.335 4,240,362 7.2196 -3.40%
1997-06-11 0 23.50 23.00 23.50 22.85 23.50 1,073,000 24,812,700 23.125 7.382 7.225 7.382 7.178 7.382 3,415,847 7.2640 1.51%
1997-06-10 0 23.15 - 23.15 23.15 24.00 1,589,000 37,421,500 23.550 7.272 - 7.272 7.272 7.539 5,058,510 7.3977 -1.49%
1997-06-06 0 23.50 23.25 23.50 23.20 24.55 1,914,000 46,186,875 24.131 7.382 7.303 7.382 7.288 7.712 6,093,133 7.5802 -3.69%
1997-06-05 0 24.40 24.35 24.40 24.35 24.80 1,507,000 37,086,210 24.609 7.665 7.649 7.665 7.649 7.790 4,797,467 7.7304 -1.61%
1997-06-04 0 24.80 24.50 24.80 24.50 25.00 2,307,000 57,191,800 24.791 7.790 7.696 7.790 7.696 7.853 7,344,231 7.7873 1.64%
1997-06-03 0 24.40 24.40 24.55 24.40 25.05 1,856,000 46,019,250 24.795 7.665 7.665 7.712 7.665 7.869 5,908,493 7.7887 -2.20%
1997-06-02 0 24.95 24.95 25.00 24.55 25.05 3,404,000 84,764,476 24.901 7.837 7.837 7.853 7.712 7.869 10,836,481 7.8221 1.63%
1997-05-30 0 24.55 24.55 24.60 24.50 25.00 1,264,000 31,085,832 24.593 7.712 7.712 7.727 7.696 7.853 4,023,887 7.7253 -0.81%
1997-05-29 0 24.75 24.70 24.80 24.30 24.80 1,795,000 43,918,650 24.467 7.775 7.759 7.790 7.633 7.790 5,714,302 7.6857 -0.20%
1997-05-28 0 24.80 24.80 24.85 24.65 25.00 2,664,500 66,249,850 24.864 7.790 7.790 7.806 7.743 7.853 8,482,316 7.8103 0.20%
1997-05-27 0 24.75 24.65 24.75 24.40 24.75 3,607,000 88,964,950 24.665 7.775 7.743 7.775 7.665 7.775 11,482,722 7.7477 0.00%
1997-05-26 0 24.75 24.70 24.80 24.15 24.85 2,758,000 67,790,800 24.580 7.775 7.759 7.790 7.586 7.806 8,779,969 7.7211 2.48%
1997-05-23 0 24.15 24.10 24.15 23.65 24.20 3,504,000 84,121,350 24.007 7.586 7.570 7.586 7.429 7.602 11,154,826 7.5413 2.11%
1997-05-22 0 23.65 23.60 23.70 22.70 23.70 5,465,500 127,507,450 23.330 7.429 7.413 7.445 7.131 7.445 17,399,173 7.3284 4.42%
1997-05-21 0 22.65 22.65 22.75 22.20 22.70 2,389,000 53,885,049 22.555 7.115 7.115 7.146 6.974 7.131 7,605,274 7.0852 2.72%
1997-05-20 0 22.05 22.05 22.10 21.95 22.25 666,400 14,702,090 22.062 6.926 6.926 6.942 6.895 6.989 2,121,454 6.9302 -0.68%
1997-05-19 0 22.20 22.20 22.25 22.10 22.30 572,000 12,713,200 22.226 6.974 6.974 6.989 6.942 7.005 1,820,936 6.9817 -0.45%
1997-05-16 0 22.30 22.25 22.30 22.25 22.50 791,300 17,723,350 22.398 7.005 6.989 7.005 6.989 7.068 2,519,068 7.0357 -0.89%
1997-05-15 0 22.50 22.50 22.55 22.40 22.80 1,380,500 31,066,800 22.504 7.068 7.068 7.083 7.036 7.162 4,394,760 7.0691 0.45%
1997-05-14 0 22.40 22.40 22.45 22.25 22.45 1,798,000 40,144,510 22.327 7.036 7.036 7.052 6.989 7.052 5,723,852 7.0135 0.67%
1997-05-13 0 22.25 22.25 22.30 22.20 22.40 1,768,000 39,355,890 22.260 6.989 6.989 7.005 6.974 7.036 5,628,348 6.9924 0.00%
1997-05-12 0 22.25 22.25 22.30 22.15 22.50 1,229,000 27,292,750 22.207 6.989 6.989 7.005 6.958 7.068 3,912,466 6.9758 -0.89%
1997-05-09 0 22.45 22.45 22.50 22.40 22.80 1,956,300 43,875,990 22.428 7.052 7.052 7.068 7.036 7.162 6,227,793 7.0452 0.22%
1997-05-08 0 22.40 22.35 22.40 22.10 22.65 1,555,100 34,566,560 22.228 7.036 7.021 7.036 6.942 7.115 4,950,591 6.9823 1.36%
1997-05-07 0 22.10 22.05 22.10 21.95 22.35 1,265,000 27,929,600 22.079 6.942 6.926 6.942 6.895 7.021 4,027,071 6.9355 -1.12%
1997-05-06 0 22.35 22.30 22.35 22.25 22.70 2,457,000 55,062,213 22.410 7.021 7.005 7.021 6.989 7.131 7,821,749 7.0396 -0.62%
1997-05-05 0 22.65 22.55 22.60 22.05 22.70 3,765,000 84,659,450 22.486 7.065 7.033 7.049 6.878 7.080 12,070,978 7.0135 3.19%
1997-05-02 0 21.95 21.95 22.00 21.80 22.00 1,025,000 22,463,850 21.916 6.846 6.846 6.862 6.800 6.862 3,286,256 6.8357 0.23%
1997-05-01 0 21.90 21.85 21.90 21.80 21.90 938,600 20,524,940 21.868 6.831 6.815 6.831 6.800 6.831 3,009,248 6.8206 -0.23%
1997-04-30 0 21.95 21.95 22.00 21.90 22.40 892,200 19,680,690 22.059 6.846 6.846 6.862 6.831 6.987 2,860,485 6.8802 -0.68%
1997-04-29 0 22.10 22.10 22.15 22.00 22.20 1,645,000 36,296,200 22.065 6.893 6.893 6.909 6.862 6.924 5,274,039 6.8820 0.00%
1997-04-28 0 22.10 22.05 22.15 21.60 22.10 1,754,000 38,274,800 21.821 6.893 6.878 6.909 6.737 6.893 5,623,505 6.8062 1.61%
1997-04-25 0 21.75 21.75 21.85 21.75 22.20 1,268,000 27,738,850 21.876 6.784 6.784 6.815 6.784 6.924 4,065,339 6.8233 -2.03%
1997-04-24 0 22.20 22.15 22.20 22.10 22.30 1,899,000 42,096,530 22.168 6.924 6.909 6.924 6.893 6.955 6,088,390 6.9142 0.00%
1997-04-23 0 22.20 22.15 22.25 21.90 22.30 1,531,000 33,842,400 22.105 6.924 6.909 6.940 6.831 6.955 4,908,544 6.8946 0.45%
1997-04-22 0 22.10 22.05 22.10 21.85 22.15 1,793,000 39,509,171 22.035 6.893 6.878 6.893 6.815 6.909 5,748,543 6.8729 0.00%
1997-04-21 0 22.10 22.10 22.20 22.00 22.30 1,104,000 24,507,710 22.199 6.893 6.893 6.924 6.862 6.955 3,539,538 6.9240 -0.45%
1997-04-18 0 22.20 22.15 22.25 22.15 22.25 644,000 14,301,924 22.208 6.924 6.909 6.940 6.909 6.940 2,064,730 6.9268 -0.45%
1997-04-17 0 22.30 22.30 22.35 22.15 22.45 2,369,000 52,921,050 22.339 6.955 6.955 6.971 6.909 7.002 7,595,258 6.9676 0.90%
1997-04-16 0 22.10 22.05 22.10 21.75 22.25 2,478,000 54,790,300 22.111 6.893 6.878 6.893 6.784 6.940 7,944,723 6.8964 1.61%
1997-04-15 0 21.75 21.75 21.80 21.50 21.75 483,000 10,463,250 21.663 6.784 6.784 6.800 6.706 6.784 1,548,548 6.7568 1.16%
1997-04-14 0 21.50 21.50 21.55 21.50 21.70 1,130,000 24,400,850 21.594 6.706 6.706 6.722 6.706 6.768 3,622,896 6.7352 -1.38%
1997-04-11 0 21.80 21.80 21.85 21.65 21.85 1,256,000 27,250,000 21.696 6.800 6.800 6.815 6.753 6.815 4,026,865 6.7671 0.93%
1997-04-10 0 21.60 21.60 21.65 21.40 21.60 1,098,000 23,655,624 21.544 6.737 6.737 6.753 6.675 6.737 3,520,301 6.7198 0.93%
1997-04-09 0 21.40 21.35 21.50 21.30 21.75 983,000 21,101,660 21.467 6.675 6.659 6.706 6.644 6.784 3,151,599 6.6955 -1.38%
1997-04-08 0 21.70 21.60 21.70 21.60 21.80 2,917,100 63,090,570 21.628 6.768 6.737 6.768 6.737 6.800 9,352,523 6.7458 0.70%
1997-04-07 0 21.55 21.50 21.55 21.50 21.75 785,400 16,984,280 21.625 6.722 6.706 6.722 6.706 6.784 2,518,073 6.7450 0.00%
1997-04-04 0 21.55 21.55 21.60 21.35 21.55 808,000 17,317,950 21.433 6.722 6.722 6.737 6.659 6.722 2,590,531 6.6851 0.94%
1997-04-03 0 21.35 21.35 21.40 21.00 21.55 782,300 16,654,950 21.290 6.659 6.659 6.675 6.550 6.722 2,508,134 6.6404 1.18%
1997-04-02 0 21.10 21.10 21.15 21.00 21.20 829,000 17,479,400 21.085 6.581 6.581 6.597 6.550 6.612 2,657,859 6.5765 0.24%
1997-04-01 0 21.05 21.00 21.05 20.60 21.40 1,454,000 30,579,300 21.031 6.566 6.550 6.566 6.425 6.675 4,661,674 6.5597 -3.88%
1997-03-27 0 21.90 21.85 21.90 21.85 22.15 2,376,000 52,287,700 22.007 6.831 6.815 6.831 6.815 6.909 7,617,701 6.8640 -0.45%
1997-03-26 0 22.00 21.95 22.00 21.80 22.05 2,063,000 45,267,060 21.942 6.862 6.846 6.862 6.800 6.878 6,614,190 6.8439 0.46%
1997-03-25 0 21.90 21.90 21.95 21.65 22.00 4,494,000 98,268,360 21.867 6.831 6.831 6.846 6.753 6.862 14,408,227 6.8203 0.46%
1997-03-24 0 21.80 21.80 21.85 20.90 21.85 3,480,000 75,217,250 21.614 6.800 6.800 6.815 6.519 6.815 11,157,238 6.7416 4.31%
1997-03-21 0 20.90 20.90 21.10 20.00 21.25 3,518,000 73,020,000 20.756 6.519 6.519 6.581 6.238 6.628 11,279,070 6.4739 3.72%
1997-03-20 0 20.15 20.15 20.20 20.15 21.00 1,146,000 23,575,950 20.572 6.285 6.285 6.300 6.285 6.550 3,674,194 6.4166 -1.95%
1997-03-19 0 20.55 20.50 20.55 19.90 20.60 969,000 19,657,414 20.286 6.410 6.394 6.410 6.207 6.425 3,106,714 6.3274 2.75%
1997-03-18 0 20.00 20.00 20.10 20.00 20.55 1,861,000 37,794,410 20.309 6.238 6.238 6.269 6.238 6.410 5,966,558 6.3344 -2.20%
1997-03-17 0 20.45 20.40 20.55 20.25 20.90 1,301,000 26,861,650 20.647 6.378 6.363 6.410 6.316 6.519 4,171,140 6.4399 1.74%
1997-03-14 0 20.10 20.00 20.15 20.00 20.30 2,807,000 56,604,250 20.165 6.269 6.238 6.285 6.238 6.332 8,999,531 6.2897 -0.99%
1997-03-13 0 20.30 20.30 20.35 20.30 20.75 1,113,000 22,843,150 20.524 6.332 6.332 6.347 6.332 6.472 3,568,393 6.4015 -2.17%
1997-03-12 0 20.75 20.75 20.95 20.75 21.60 1,127,000 23,658,500 20.992 6.472 6.472 6.534 6.472 6.737 3,613,278 6.5477 -3.04%
1997-03-11 0 21.40 21.30 21.40 21.00 21.60 1,250,000 26,604,330 21.283 6.675 6.644 6.675 6.550 6.737 4,007,629 6.6384 -0.47%
1997-03-10 0 21.50 21.50 21.55 21.30 21.60 1,933,000 41,523,805 21.482 6.706 6.706 6.722 6.644 6.737 6,197,397 6.7002 -0.23%
1997-03-07 0 21.55 21.45 21.55 21.40 21.70 1,091,000 23,547,700 21.584 6.722 6.690 6.722 6.675 6.768 3,497,858 6.7320 0.00%
1997-03-06 0 21.55 21.55 21.60 21.50 22.00 853,000 18,556,450 21.754 6.722 6.722 6.737 6.706 6.862 2,734,806 6.7853 -1.15%
1997-03-05 0 21.80 21.80 21.85 21.55 22.00 613,300 13,299,910 21.686 6.800 6.800 6.815 6.722 6.862 1,966,303 6.7639 -0.91%
1997-03-04 0 22.00 21.85 22.05 21.80 22.10 1,073,000 23,552,350 21.950 6.862 6.815 6.878 6.800 6.893 3,440,149 6.8463 0.00%
1997-03-03 0 22.00 21.95 22.00 21.60 22.00 1,550,200 33,780,958 21.791 6.862 6.846 6.862 6.737 6.862 4,970,101 6.7968 0.46%
1997-02-28 0 21.90 21.90 21.95 21.60 22.15 1,143,100 25,004,380 21.874 6.831 6.831 6.846 6.737 6.909 3,664,896 6.8227 -1.13%
1997-02-27 0 22.15 22.10 22.20 21.65 22.30 1,220,000 26,686,250 21.874 6.909 6.893 6.924 6.753 6.955 3,911,446 6.8226 1.37%
1997-02-26 0 21.85 21.80 21.85 21.55 22.10 2,069,000 45,199,750 21.846 6.815 6.800 6.815 6.722 6.893 6,633,427 6.8139 1.39%
1997-02-25 0 21.55 21.55 21.60 21.10 21.60 1,588,000 33,857,700 21.321 6.722 6.722 6.737 6.581 6.737 5,091,292 6.6501 2.38%
1997-02-24 0 21.05 21.05 21.10 20.90 21.25 1,585,000 33,347,856 21.040 6.566 6.566 6.581 6.519 6.628 5,081,673 6.5624 0.00%
1997-02-21 0 21.05 21.00 21.10 20.80 21.25 1,467,000 30,877,720 21.048 6.566 6.550 6.581 6.488 6.628 4,703,353 6.5650 1.20%
1997-02-20 0 20.80 20.75 20.80 19.70 21.10 3,594,000 74,266,350 20.664 6.488 6.472 6.488 6.145 6.581 11,522,734 6.4452 2.97%
1997-02-19 0 20.20 20.20 20.25 20.00 20.50 2,482,000 50,133,500 20.199 6.300 6.300 6.316 6.238 6.394 7,957,548 6.3001 -0.49%
1997-02-18 0 20.30 20.25 20.30 19.70 20.85 3,381,000 68,557,945 20.277 6.332 6.316 6.332 6.145 6.503 10,839,834 6.3246 -2.64%
1997-02-17 0 20.85 20.85 20.90 20.80 21.30 2,403,000 50,555,400 21.038 6.503 6.503 6.519 6.488 6.644 7,704,266 6.5620 -1.18%
1997-02-14 0 21.10 21.10 21.20 20.80 21.60 3,030,000 64,188,350 21.184 6.581 6.581 6.612 6.488 6.737 9,714,492 6.6075 -2.31%
1997-02-13 0 21.60 21.50 21.60 21.60 21.95 2,503,000 54,675,050 21.844 6.737 6.706 6.737 6.737 6.846 8,024,876 6.8132 0.00%
1997-02-12 0 21.60 21.50 21.60 21.55 22.05 2,358,000 51,126,277 21.682 6.737 6.706 6.737 6.722 6.878 7,559,991 6.7627 -1.82%
1997-02-11 0 22.00 - 22.20 22.00 22.65 1,494,000 33,542,683 22.452 6.862 - 6.924 6.862 7.065 4,789,918 7.0028 -2.87%
1997-02-10 0 22.65 22.60 22.65 22.50 23.00 1,154,000 26,175,800 22.683 7.065 7.049 7.065 7.018 7.174 3,699,843 7.0748 -0.44%
1997-02-05 0 22.75 22.75 22.80 22.50 22.80 754,000 17,046,750 22.608 7.096 7.096 7.111 7.018 7.111 2,417,402 7.0517 0.44%
1997-02-04 0 22.65 22.60 22.65 22.50 22.80 1,030,000 23,284,000 22.606 7.065 7.049 7.065 7.018 7.111 3,302,286 7.0509 0.22%
1997-02-03 0 22.60 22.60 22.65 22.50 22.90 2,859,200 64,830,320 22.674 7.049 7.049 7.065 7.018 7.143 9,166,890 7.0722 0.89%
1997-01-31 0 22.40 22.35 22.45 22.25 22.70 1,049,000 23,543,754 22.444 6.987 6.971 7.002 6.940 7.080 3,363,202 7.0004 -0.44%
1997-01-30 0 22.50 22.35 22.50 22.40 22.70 757,000 17,053,650 22.528 7.018 6.971 7.018 6.987 7.080 2,427,020 7.0266 -0.22%
1997-01-29 0 22.55 22.45 22.55 22.25 22.70 1,193,000 26,805,600 22.469 7.033 7.002 7.033 6.940 7.080 3,824,881 7.0082 -0.44%
1997-01-28 0 22.65 22.65 22.70 21.85 22.65 1,485,100 33,214,060 22.365 7.065 7.065 7.080 6.815 7.065 4,761,384 6.9757 3.66%
1997-01-27 0 21.85 21.85 21.90 21.80 22.15 1,858,000 40,843,800 21.983 6.815 6.815 6.831 6.800 6.909 5,956,939 6.8565 -1.13%
1997-01-24 0 22.10 22.10 22.15 22.00 22.30 4,315,600 95,327,905 22.089 6.893 6.893 6.909 6.862 6.955 13,836,258 6.8897 -1.34%
1997-01-23 0 22.40 22.40 22.45 22.05 22.50 2,164,000 48,177,150 22.263 6.987 6.987 7.002 6.878 7.018 6,938,007 6.9439 0.00%
1997-01-22 0 22.40 22.40 22.45 22.05 22.80 3,434,000 76,826,300 22.372 6.987 6.987 7.002 6.878 7.111 11,009,758 6.9780 -0.22%
1997-01-21 0 22.45 22.40 22.45 22.20 22.60 1,975,000 44,121,800 22.340 7.002 6.987 7.002 6.924 7.049 6,332,053 6.9680 -0.44%
1997-01-20 0 22.55 22.40 22.50 22.50 23.10 1,996,000 45,518,100 22.805 7.033 6.987 7.018 7.018 7.205 6,399,382 7.1129 -1.10%
1997-01-17 0 22.80 22.75 22.85 22.25 23.30 5,117,000 116,356,900 22.739 7.111 7.096 7.127 6.940 7.267 16,405,629 7.0925 -1.30%
1997-01-16 0 23.10 23.05 23.10 23.10 23.45 5,305,000 123,323,600 23.247 7.205 7.189 7.205 7.205 7.314 17,008,376 7.2508 -0.86%
1997-01-15 0 23.30 23.25 23.30 22.55 23.40 6,142,000 142,341,400 23.175 7.267 7.252 7.267 7.033 7.299 19,691,885 7.2284 3.33%
1997-01-14 0 22.55 22.50 22.55 21.80 22.80 4,713,000 106,019,350 22.495 7.033 7.018 7.033 6.800 7.111 15,110,363 7.0163 3.44%
1997-01-13 0 21.80 21.80 21.85 21.40 21.80 5,065,800 109,115,380 21.540 6.800 6.800 6.815 6.675 6.800 16,241,477 6.7183 1.87%
1997-01-10 0 21.40 21.35 21.40 21.25 21.65 8,477,000 181,917,100 21.460 6.675 6.659 6.675 6.628 6.753 27,178,135 6.6935 0.71%
1997-01-09 0 21.25 21.25 21.30 20.90 21.75 7,086,000 150,566,605 21.248 6.628 6.628 6.644 6.519 6.784 22,718,446 6.6275 -2.30%
1997-01-08 0 21.75 21.70 21.75 21.20 21.90 11,086,000 239,637,100 21.616 6.784 6.768 6.784 6.612 6.831 35,542,858 6.7422 2.35%
1997-01-07 0 21.25 21.20 21.25 20.85 23.20 15,938,000 349,074,470 21.902 6.628 6.612 6.628 6.503 7.236 51,098,870 6.8314 0.47%
1997-01-06 1 21.15 - - - - 0 0 - 6.597 - - - - 0 - 0.00%
1997-01-03 0 21.15 21.10 21.15 20.80 21.40 3,232,000 68,290,650 21.130 6.597 6.581 6.597 6.488 6.675 10,362,125 6.5904 1.20%
1997-01-02 0 20.90 20.80 20.90 20.00 21.10 2,212,000 45,891,400 20.747 6.519 6.488 6.519 6.238 6.581 7,091,900 6.4710 1.95%
1996-12-31 0 20.50 20.40 20.60 19.90 20.50 972,000 19,684,300 20.251 6.394 6.363 6.425 6.207 6.394 3,116,332 6.3165 4.06%
1996-12-30 0 19.70 19.70 20.00 19.60 20.30 2,985,000 59,878,100 20.060 6.145 6.145 6.238 6.113 6.332 9,570,217 6.2567 0.00%
1996-12-27 0 19.70 19.60 19.70 19.40 19.95 2,128,000 41,926,850 19.702 6.145 6.113 6.145 6.051 6.223 6,822,587 6.1453 1.81%
1996-12-24 0 19.35 19.35 19.40 19.00 19.40 1,542,000 29,694,650 19.257 6.035 6.035 6.051 5.926 6.051 4,943,811 6.0064 1.57%
1996-12-23 0 19.05 19.05 19.10 18.50 19.10 2,833,000 53,559,500 18.906 5.942 5.942 5.957 5.770 5.957 9,082,890 5.8967 3.25%
1996-12-20 0 18.45 18.40 18.45 18.25 18.60 1,397,000 25,724,200 18.414 5.755 5.739 5.755 5.692 5.801 4,478,926 5.7434 1.65%
1996-12-19 0 18.15 18.15 18.20 18.10 18.35 1,281,000 23,304,600 18.193 5.661 5.661 5.677 5.645 5.723 4,107,018 5.6743 0.00%
1996-12-18 0 18.15 18.10 18.15 18.05 18.20 978,000 17,740,950 18.140 5.661 5.645 5.661 5.630 5.677 3,135,569 5.6580 0.55%
1996-12-17 0 18.05 18.05 18.10 17.90 18.15 1,140,000 20,565,350 18.040 5.630 5.630 5.645 5.583 5.661 3,654,957 5.6267 -0.82%
1996-12-16 0 18.20 18.20 18.25 18.05 18.40 719,000 13,134,050 18.267 5.677 5.677 5.692 5.630 5.739 2,305,188 5.6976 0.83%
1996-12-13 0 18.05 18.00 18.05 17.85 18.20 2,889,000 52,073,350 18.025 5.630 5.614 5.630 5.568 5.677 9,262,432 5.6220 -1.63%
1996-12-12 0 18.35 18.30 18.40 17.90 18.45 3,626,000 65,770,490 18.139 5.723 5.708 5.739 5.583 5.755 11,625,329 5.6575 -0.54%
1996-12-11 0 18.45 18.45 18.50 18.30 19.00 2,428,000 45,640,910 18.798 5.755 5.755 5.770 5.708 5.926 7,784,418 5.8631 -2.38%
1996-12-10 0 18.90 18.85 18.90 18.20 19.00 2,432,000 45,793,750 18.830 5.895 5.879 5.895 5.677 5.926 7,797,242 5.8731 5.00%
1996-12-09 0 18.00 18.15 18.20 17.60 18.40 4,878,000 87,672,260 17.973 5.614 5.661 5.677 5.490 5.739 15,639,370 5.6059 2.86%
1996-12-06 0 17.50 17.45 17.70 16.80 18.60 6,591,000 116,509,600 17.677 5.458 5.443 5.521 5.240 5.801 21,131,425 5.5136 -6.42%
1996-12-05 0 18.70 18.70 18.75 18.60 19.00 1,456,000 27,307,550 18.755 5.833 5.833 5.848 5.801 5.926 4,668,086 5.8498 -1.58%
1996-12-04 0 19.00 18.95 19.00 18.60 19.00 2,297,000 43,449,200 18.916 5.926 5.911 5.926 5.801 5.926 7,364,419 5.8999 0.26%
1996-12-03 0 18.95 18.95 19.00 18.80 19.15 2,710,000 51,448,953 18.985 5.911 5.911 5.926 5.864 5.973 8,688,539 5.9215 0.53%
1996-12-02 0 18.85 18.90 18.95 18.70 19.15 2,803,000 53,168,150 18.968 5.879 5.895 5.911 5.833 5.973 8,986,707 5.9163 0.27%
1996-11-29 0 18.80 18.75 18.85 18.50 19.10 5,092,000 95,619,900 18.778 5.864 5.848 5.879 5.770 5.957 16,325,476 5.8571 1.62%
1996-11-28 0 18.50 18.50 18.55 18.20 18.75 6,621,528 121,817,809 18.397 5.770 5.770 5.786 5.677 5.848 21,229,301 5.7382 -0.27%
1996-11-27 0 18.55 18.50 18.55 17.30 18.60 5,497,000 98,374,050 17.896 5.786 5.770 5.786 5.396 5.801 17,623,948 5.5818 6.30%
1996-11-26 0 17.45 17.40 17.45 17.35 17.60 2,322,000 40,492,420 17.439 5.443 5.427 5.443 5.412 5.490 7,444,571 5.4392 0.58%
1996-11-25 0 17.35 17.30 17.35 17.20 17.50 2,084,000 36,001,848 17.275 5.412 5.396 5.412 5.365 5.458 6,681,519 5.3883 1.46%
1996-11-22 0 17.10 17.10 17.15 16.80 17.35 3,128,000 53,575,950 17.128 5.334 5.334 5.349 5.240 5.412 10,028,690 5.3423 -1.44%
1996-11-21 0 17.35 17.35 17.45 17.00 17.55 3,964,000 68,532,310 17.289 5.412 5.412 5.443 5.302 5.474 12,708,992 5.3924 -0.29%
1996-11-20 0 17.40 17.35 17.40 17.15 17.80 4,472,000 78,326,800 17.515 5.427 5.412 5.427 5.349 5.552 14,337,693 5.4630 1.75%
1996-11-19 0 17.10 17.05 17.15 16.90 17.55 5,709,000 98,217,845 17.204 5.334 5.318 5.349 5.271 5.474 18,303,642 5.3660 0.29%
1996-11-18 0 17.05 17.00 17.05 16.20 17.20 6,843,000 115,327,800 16.853 5.318 5.302 5.318 5.053 5.365 21,939,363 5.2567 5.57%
1996-11-15 0 16.15 16.10 16.15 15.70 16.20 7,274,000 116,642,400 16.036 5.037 5.022 5.037 4.897 5.053 23,321,193 5.0016 3.19%
1996-11-14 0 15.65 15.60 15.65 15.40 15.75 2,890,000 45,146,950 15.622 4.881 4.866 4.881 4.803 4.913 9,265,638 4.8725 1.62%
1996-11-13 0 15.40 15.40 15.45 15.40 15.70 3,219,000 50,049,500 15.548 4.803 4.803 4.819 4.803 4.897 10,320,446 4.8495 -0.32%
1996-11-12 0 15.45 15.45 15.50 15.25 15.75 5,236,000 81,447,300 15.555 4.819 4.819 4.835 4.757 4.913 16,787,155 4.8518 1.31%
1996-11-11 0 15.25 15.20 15.25 14.75 15.35 3,995,000 60,096,950 15.043 4.757 4.741 4.757 4.601 4.788 12,808,381 4.6920 3.39%
1996-11-08 0 14.75 14.70 14.75 14.60 14.90 1,463,000 21,551,600 14.731 4.601 4.585 4.601 4.554 4.647 4,690,529 4.5947 -0.34%
1996-11-07 0 14.80 14.80 14.85 14.50 14.90 6,844,000 100,809,750 14.730 4.616 4.616 4.632 4.523 4.647 21,942,569 4.5943 2.42%
1996-11-06 0 14.45 14.45 14.55 14.25 14.50 2,225,500 32,005,500 14.381 4.507 4.507 4.538 4.445 4.523 7,135,182 4.4856 0.70%
1996-11-05 0 14.35 14.20 14.30 14.30 14.50 1,370,000 19,739,250 14.408 4.476 4.429 4.460 4.460 4.523 4,392,361 4.4940 -0.69%
1996-11-04 0 14.45 14.45 14.50 14.25 14.50 2,429,000 35,043,150 14.427 4.507 4.507 4.523 4.445 4.523 7,787,624 4.4999 1.05%
1996-11-01 0 14.30 14.25 14.30 14.25 14.65 2,108,346 30,310,732 14.377 4.460 4.445 4.460 4.445 4.569 6,759,574 4.4841 -0.69%
1996-10-31 0 14.40 14.40 14.45 14.00 14.60 6,756,000 96,936,600 14.348 4.491 4.491 4.507 4.367 4.554 21,660,432 4.4753 2.13%
1996-10-30 0 14.10 14.05 14.10 13.80 14.10 2,187,000 30,528,474 13.959 4.398 4.382 4.398 4.304 4.398 7,011,747 4.3539 2.17%
1996-10-29 0 13.80 13.75 13.80 13.70 13.80 1,172,000 16,121,620 13.756 4.304 4.289 4.304 4.273 4.304 3,757,553 4.2905 0.36%
1996-10-28 0 13.75 13.75 13.80 13.75 13.90 1,122,000 15,511,800 13.825 4.289 4.289 4.304 4.289 4.335 3,597,248 4.3121 -0.72%
1996-10-25 0 13.85 13.85 13.90 13.80 14.00 3,583,000 49,719,450 13.876 4.320 4.320 4.335 4.304 4.367 11,487,467 4.3281 -1.42%
1996-10-24 0 14.05 13.95 14.00 13.80 14.10 3,147,500 43,827,550 13.925 4.382 4.351 4.367 4.304 4.398 10,091,209 4.3431 0.36%
1996-10-23 0 14.00 13.95 14.00 13.50 14.05 1,785,000 24,697,300 13.836 4.367 4.351 4.367 4.211 4.382 5,722,894 4.3155 2.19%
1996-10-22 0 13.70 13.60 13.65 13.65 13.80 1,089,000 14,914,800 13.696 4.273 4.242 4.258 4.258 4.304 3,491,446 4.2718 -0.72%
1996-10-18 0 13.80 13.75 13.80 13.65 13.85 2,143,000 29,492,300 13.762 4.304 4.289 4.304 4.258 4.320 6,870,679 4.2925 -0.36%
1996-10-17 0 13.85 13.85 13.90 13.55 14.00 1,982,000 27,216,100 13.732 4.320 4.320 4.335 4.226 4.367 6,354,496 4.2830 1.47%
1996-10-16 0 13.65 13.65 13.70 13.60 14.15 3,044,000 42,392,150 13.926 4.258 4.258 4.273 4.242 4.413 9,759,378 4.3437 -2.85%
1996-10-15 0 14.05 14.00 14.05 14.00 14.35 3,209,000 45,263,380 14.105 4.382 4.367 4.382 4.367 4.476 10,288,385 4.3995 -0.71%
1996-10-14 0 14.15 14.10 14.20 13.85 14.20 5,971,000 83,417,940 13.971 4.413 4.398 4.429 4.320 4.429 19,143,641 4.3575 2.54%
1996-10-11 0 13.80 13.75 13.80 13.45 13.90 6,876,000 94,451,930 13.736 4.304 4.289 4.304 4.195 4.335 22,045,164 4.2845 1.10%
1996-10-10 0 13.65 13.50 13.70 13.35 13.85 6,249,000 85,262,550 13.644 4.258 4.211 4.273 4.164 4.320 20,034,938 4.2557 2.25%
1996-10-09 0 13.35 13.35 13.40 13.15 13.45 2,187,000 29,172,150 13.339 4.164 4.164 4.180 4.102 4.195 7,011,747 4.1605 1.14%
1996-10-08 0 13.20 13.20 13.30 13.20 13.40 2,702,000 35,882,950 13.280 4.117 4.117 4.148 4.117 4.180 8,662,890 4.1421 -1.49%
1996-10-07 0 13.40 13.35 13.40 13.20 13.40 3,893,000 51,859,770 13.321 4.180 4.164 4.180 4.117 4.180 12,481,359 4.1550 2.29%
1996-10-04 0 13.10 13.15 13.20 13.10 13.50 6,270,000 83,329,300 13.290 4.086 4.102 4.117 4.086 4.211 20,102,266 4.1453 -2.96%
1996-10-03 0 13.50 13.45 13.50 12.75 13.60 15,329,000 202,682,050 13.222 4.211 4.195 4.211 3.977 4.242 49,146,353 4.1241 5.88%
1996-10-02 0 12.75 12.75 12.80 12.70 12.75 1,135,000 14,429,000 12.713 3.977 3.977 3.992 3.961 3.977 3,638,927 3.9652 0.39%
1996-10-01 0 12.70 12.65 12.70 12.65 12.75 1,696,000 21,557,230 12.711 3.961 3.946 3.961 3.946 3.977 5,437,551 3.9645 -0.39%
1996-09-30 0 12.75 12.70 12.75 12.65 12.80 2,813,000 35,840,800 12.741 3.977 3.961 3.977 3.946 3.992 9,018,768 3.9740 0.39%
1996-09-27 0 12.70 12.65 12.70 12.55 12.75 1,541,000 19,498,600 12.653 3.961 3.946 3.961 3.914 3.977 4,940,605 3.9466 0.79%
1996-09-26 0 12.60 12.55 12.60 12.55 12.70 978,000 12,338,900 12.616 3.930 3.914 3.930 3.914 3.961 3,135,569 3.9351 -0.79%
1996-09-25 0 12.70 12.65 12.70 12.55 12.70 2,179,001 27,457,478 12.601 3.961 3.946 3.961 3.914 3.961 6,986,102 3.9303 0.79%
1996-09-24 0 12.60 12.55 12.60 12.50 12.60 2,749,000 34,541,650 12.565 3.930 3.914 3.930 3.899 3.930 8,813,577 3.9191 -0.40%
1996-09-23 0 12.65 12.65 12.70 12.65 12.70 1,706,000 21,594,200 12.658 3.946 3.946 3.961 3.946 3.961 5,469,612 3.9480 0.00%
1996-09-20 0 12.65 12.65 12.70 12.60 12.70 2,143,400 27,134,520 12.660 3.946 3.946 3.961 3.930 3.961 6,871,961 3.9486 0.00%
1996-09-19 0 12.65 12.60 12.65 12.60 12.90 3,226,000 41,151,350 12.756 3.946 3.930 3.946 3.930 4.024 10,342,888 3.9787 -0.39%
1996-09-18 0 12.70 12.65 12.70 12.65 12.75 1,494,300 18,979,655 12.701 3.961 3.946 3.961 3.946 3.977 4,790,880 3.9616 0.00%
1996-09-17 0 12.70 12.65 12.70 12.65 12.80 1,803,100 22,823,085 12.658 3.961 3.946 3.961 3.946 3.992 5,780,924 3.9480 -0.39%
1996-09-16 0 12.75 12.70 12.75 12.60 12.75 2,290,000 29,030,150 12.677 3.977 3.961 3.977 3.930 3.977 7,341,976 3.9540 1.19%
1996-09-13 0 12.60 12.55 12.60 12.55 12.65 2,912,000 36,709,250 12.606 3.930 3.914 3.930 3.914 3.946 9,336,172 3.9319 0.40%
1996-09-12 0 12.55 12.55 12.60 12.55 12.75 2,517,000 31,755,050 12.616 3.914 3.914 3.930 3.914 3.977 8,069,761 3.9351 -0.40%
1996-09-11 0 12.60 12.55 12.60 12.60 12.70 980,000 12,383,150 12.636 3.930 3.914 3.930 3.930 3.961 3,141,981 3.9412 0.00%
1996-09-10 0 12.60 12.55 12.60 12.55 12.80 4,311,000 54,646,350 12.676 3.930 3.914 3.930 3.914 3.992 13,821,510 3.9537 0.00%
1996-09-09 0 12.60 12.55 12.65 12.55 12.70 1,545,500 19,491,515 12.612 3.930 3.914 3.946 3.914 3.961 4,955,032 3.9337 0.80%
1996-09-06 0 12.50 12.50 12.55 12.45 12.65 1,507,000 18,896,790 12.539 3.899 3.899 3.914 3.883 3.946 4,831,597 3.9111 -0.79%
1996-09-05 0 12.60 12.55 12.60 12.60 12.70 1,822,000 23,002,500 12.625 3.930 3.914 3.930 3.930 3.961 5,841,520 3.9378 0.00%
1996-09-04 0 12.60 12.60 12.65 12.45 12.65 1,628,000 20,436,000 12.553 3.930 3.930 3.946 3.883 3.946 5,219,536 3.9153 1.20%
1996-09-03 0 12.45 12.45 12.50 12.40 12.60 1,301,830 16,285,626 12.510 3.883 3.883 3.899 3.868 3.930 4,173,801 3.9019 -0.40%
1996-09-02 0 12.50 12.50 12.55 12.50 12.60 1,141,000 14,277,450 12.513 3.899 3.899 3.914 3.899 3.930 3,658,164 3.9029 -1.19%
1996-08-30 0 12.65 12.60 12.65 12.55 12.70 1,430,000 18,037,250 12.613 3.946 3.930 3.946 3.914 3.961 4,584,727 3.9342 -0.39%
1996-08-29 0 12.70 12.70 12.75 12.70 12.85 1,475,000 18,827,400 12.764 3.961 3.961 3.977 3.961 4.008 4,729,002 3.9813 0.00%
1996-08-28 0 12.70 12.65 12.75 12.65 12.85 1,067,000 13,568,700 12.717 3.961 3.946 3.977 3.946 4.008 3,420,912 3.9664 -0.78%
1996-08-27 0 12.80 12.80 12.85 12.70 12.95 2,128,000 27,376,750 12.865 3.992 3.992 4.008 3.961 4.039 6,822,587 4.0127 -1.92%
1996-08-23 0 13.05 13.00 13.05 12.90 13.20 5,728,600 74,937,290 13.081 4.070 4.055 4.070 4.024 4.117 18,366,482 4.0801 0.77%
1996-08-22 0 12.95 12.95 13.00 12.70 13.00 5,498,000 71,034,900 12.920 4.039 4.039 4.055 3.961 4.055 17,627,154 4.0299 1.97%
1996-08-21 0 12.70 12.70 12.75 12.55 12.70 1,891,000 23,894,250 12.636 3.961 3.961 3.977 3.914 3.961 6,062,741 3.9412 0.79%
1996-08-20 0 12.60 12.55 12.60 12.55 12.75 4,130,000 52,018,400 12.595 3.930 3.914 3.930 3.914 3.977 13,241,205 3.9285 0.00%
1996-08-19 0 12.60 12.60 12.65 12.45 12.70 3,415,000 43,007,694 12.594 3.930 3.930 3.946 3.883 3.961 10,948,842 3.9281 1.61%
1996-08-16 0 12.40 12.35 12.40 12.30 12.40 1,527,500 18,896,500 12.371 3.868 3.852 3.868 3.836 3.868 4,897,322 3.8585 0.40%
1996-08-15 0 12.35 12.30 12.35 12.25 12.35 1,608,000 19,788,200 12.306 3.852 3.836 3.852 3.821 3.852 5,155,414 3.8383 0.82%
1996-08-14 0 12.25 12.25 12.30 12.20 12.30 1,136,000 13,921,300 12.255 3.821 3.821 3.836 3.805 3.836 3,642,133 3.8223 -0.41%
1996-08-13 0 12.30 12.25 12.30 12.20 12.35 1,357,400 16,661,600 12.275 3.836 3.821 3.836 3.805 3.852 4,351,964 3.8285 -0.40%
1996-08-12 0 12.35 12.35 12.40 12.15 12.35 2,844,000 34,971,600 12.297 3.852 3.852 3.868 3.790 3.852 9,118,157 3.8354 0.00%
1996-08-09 0 12.35 12.30 12.35 12.15 12.45 4,577,000 56,343,650 12.310 3.852 3.836 3.852 3.790 3.883 14,674,333 3.8396 1.65%
1996-08-08 0 12.15 12.20 12.25 11.85 12.20 3,194,000 38,408,350 12.025 3.790 3.805 3.821 3.696 3.805 10,240,293 3.7507 1.25%
1996-08-07 0 12.00 12.00 12.05 11.60 12.10 5,044,000 59,327,300 11.762 3.743 3.743 3.758 3.618 3.774 16,171,584 3.6686 -1.23%
1996-08-06 0 12.15 12.15 12.20 12.15 12.40 2,232,000 27,174,250 12.175 3.790 3.790 3.805 3.790 3.868 7,156,022 3.7974 -2.02%
1996-08-05 0 12.40 12.40 12.45 12.30 12.40 2,765,000 34,191,700 12.366 3.868 3.868 3.883 3.836 3.868 8,864,875 3.8570 0.40%
1996-08-02 0 12.35 12.30 12.35 12.30 12.40 2,617,000 32,359,000 12.365 3.852 3.836 3.852 3.836 3.868 8,390,372 3.8567 0.82%
1996-08-01 0 12.25 12.25 12.30 12.25 12.30 2,480,000 30,444,350 12.276 3.821 3.821 3.836 3.821 3.836 7,951,135 3.8289 0.41%
1996-07-31 0 12.20 12.20 12.25 12.10 12.50 3,870,000 47,300,694 12.222 3.805 3.805 3.821 3.774 3.899 12,407,619 3.8122 -2.01%
1996-07-30 0 12.45 12.40 12.45 12.40 12.60 1,190,000 14,855,400 12.484 3.883 3.868 3.883 3.868 3.930 3,815,263 3.8937 -1.58%
1996-07-29 0 12.65 12.65 12.70 12.60 12.70 1,602,000 20,259,300 12.646 3.946 3.946 3.961 3.930 3.961 5,136,177 3.9444 0.00%
1996-07-26 0 12.65 12.65 12.70 12.60 12.70 1,814,000 22,937,350 12.645 3.946 3.946 3.961 3.930 3.961 5,815,871 3.9439 0.00%
1996-07-25 0 12.65 12.65 12.70 12.60 12.70 4,107,500 51,918,250 12.640 3.946 3.946 3.961 3.930 3.961 13,169,068 3.9424 0.00%
1996-07-24 0 12.65 12.60 12.65 12.55 12.90 6,776,000 85,912,350 12.679 3.946 3.930 3.946 3.914 4.024 21,724,554 3.9546 -1.94%
1996-07-23 0 12.90 12.90 12.95 12.90 13.05 5,205,000 67,561,750 12.980 4.024 4.024 4.039 4.024 4.070 16,687,766 4.0486 -1.15%
1996-07-22 0 13.05 13.05 13.10 13.00 13.15 7,894,000 103,323,000 13.089 4.070 4.070 4.086 4.055 4.102 25,308,977 4.0825 0.38%
1996-07-19 0 13.00 12.95 13.00 12.85 13.05 12,402,000 160,437,830 12.936 4.055 4.039 4.055 4.008 4.070 39,762,089 4.0349 1.96%
1996-07-18 0 12.75 12.75 12.80 12.65 12.80 19,621,700 249,668,250 12.724 3.977 3.977 3.992 3.946 3.992 62,909,191 3.9687 0.00%
1996-07-17 0 12.75 12.70 12.75 12.65 12.90 44,685,250 570,934,893 12.777 3.977 3.961 3.977 3.946 4.024 143,265,514 3.9852

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