ABF Pan Asia Bond Index Fund: Unit USD

Exchange Code Listed Last trade Delisted
HKCIS 02821  2005-07-07    
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
2026-08-28 0 111.3 108.5 111.4 111.3 111.4 729 81,194 111.38 111.3 108.5 111.4 111.3 111.4 729 111.38 0.04%
2026-08-27 0 111.2 111.0 114.0 111.2 111.2 10 1,112 111.20 111.2 110.9 114.0 111.2 111.2 10 111.20 0.09%
2026-08-26 0 111.1 108.5 114.0 - - 0 0 - 111.1 108.5 114.0 - - 0 - 0.14%
2026-08-25 0 111.0 110.9 114.0 - - 0 0 - 110.9 110.9 114.0 - - 0 - 0.00%
2026-08-24 0 111.0 108.5 114.0 111.0 111.0 10 1,109 110.90 110.9 108.5 114.0 110.9 110.9 10 110.90 0.05%
2026-08-21 0 110.9 110.4 114.0 110.9 110.9 1,840 204,056 110.90 110.9 110.4 114.0 110.9 110.9 1,840 110.90 0.23%
2026-08-20 0 110.7 110.4 110.8 110.7 110.7 800 88,520 110.65 110.7 110.4 110.8 110.7 110.7 800 110.65 0.27%
2026-08-19 0 110.4 110.4 114.0 110.4 110.4 1,460 161,111 110.35 110.3 110.3 114.0 110.3 110.3 1,460 110.35 0.05%
2026-08-18 0 110.3 110.3 114.0 - - 0 0 - 110.3 110.3 114.0 - - 0 - 0.05%
2026-08-17 0 110.3 108.5 114.0 110.2 110.3 80 8,816 110.20 110.3 108.5 114.0 110.2 110.3 80 110.20 0.14%
2026-08-14 0 110.1 110.1 114.0 - - 0 0 - 110.1 110.1 114.0 - - 0 - 0.00%
2026-08-13 0 110.1 108.5 114.0 - - 0 0 - 110.1 108.5 114.0 - - 0 - -0.05%
2026-08-12 0 110.2 108.5 110.2 110.0 110.2 490 53,901 110.00 110.2 108.5 110.2 110.0 110.2 490 110.00 0.14%
2026-08-11 0 110.0 109.0 110.1 110.2 110.2 20 2,204 110.20 110.0 109.0 110.1 110.2 110.2 20 110.20 -0.18%
2026-08-10 0 110.2 110.2 114.0 110.2 110.2 500 55,100 110.20 110.2 110.2 114.0 110.2 110.2 500 110.20 0.00%
2026-08-07 0 110.2 108.5 114.0 110.2 110.2 10 1,102 110.20 110.2 108.5 114.0 110.2 110.2 10 110.20 0.23%
2026-08-06 0 110.0 108.5 114.0 - - 0 0 - 109.9 108.5 114.0 - - 0 - 0.00%
2026-08-05 0 110.0 109.5 110.0 109.8 110.0 336 36,902 109.83 109.9 109.4 110.0 109.8 109.9 336 109.83 0.32%
2026-08-04 0 109.6 109.5 111.0 109.6 109.6 50 5,480 109.60 109.6 109.4 111.0 109.6 109.6 50 109.60 0.18%
2026-08-03 0 109.4 108.5 111.0 - - 0 0 - 109.4 108.5 111.0 - - 0 - 0.09%
2026-07-31 0 109.3 108.5 111.0 - - 0 0 - 109.3 108.5 111.0 - - 0 - 0.32%
2026-07-30 0 109.0 - 111.0 - - 0 0 - 108.9 - 111.0 - - 0 - 0.00%
2026-07-29 0 109.0 108.4 111.0 109.0 109.0 30 3,268 108.93 108.9 108.4 111.0 108.9 108.9 30 108.93 0.28%
2026-07-28 0 108.7 108.0 111.0 - - 0 0 - 108.7 108.0 111.0 - - 0 - -0.09%
2026-07-27 0 108.8 - 108.8 108.8 108.8 50 5,440 108.80 108.8 - 108.8 108.8 108.8 50 108.80 0.05%
2026-07-24 0 108.7 - 108.7 108.8 108.8 1,480 160,952 108.75 108.7 - 108.7 108.8 108.8 1,480 108.75 -0.09%
2026-07-23 0 108.8 108.8 111.0 - - 0 0 - 108.8 108.8 111.0 - - 0 - 0.00%
2026-07-22 0 108.8 108.8 111.0 108.8 108.8 2,425 263,807 108.79 108.8 108.8 111.0 108.8 108.8 2,425 108.79 -0.05%
2026-07-21 0 108.9 - 111.0 108.8 108.8 10 1,087 108.70 108.8 - 111.0 108.8 108.8 10 108.70 -0.13%
2026-07-20 0 110.5 110.6 111.0 110.5 110.9 350 38,710 110.60 109.0 109.0 109.5 109.0 109.3 355 109.09 0.18%
2026-07-17 0 110.3 - 111.0 110.3 110.3 11 1,212 110.18 108.8 - 109.5 108.8 108.8 11 108.68 -0.09%
2026-07-16 0 110.4 110.4 111.0 - - 0 0 - 108.9 108.9 109.5 - - 0 - 0.14%
2026-07-15 0 110.3 - 111.0 - - 0 0 - 108.7 - 109.5 - - 0 - 0.09%
2026-07-14 0 110.2 - 111.0 110.1 110.2 1,087 119,671 110.09 108.6 - 109.5 108.6 108.6 1,102 108.59 -0.14%
2026-07-13 0 110.3 - 111.0 110.3 110.3 30 3,309 110.30 108.8 - 109.5 108.8 108.8 30 108.79 0.00%
2026-07-10 0 110.3 - 111.0 - - 0 0 - 108.8 - 109.5 - - 0 - 0.00%
2026-07-09 0 110.3 - 111.0 110.3 110.3 20 2,206 110.30 108.8 - 109.5 108.8 108.8 20 108.79 -0.05%
2026-07-08 0 110.4 - 111.0 110.4 110.4 100 11,035 110.35 108.8 - 109.5 108.8 108.8 101 108.84 0.32%
2026-07-07 0 110.0 - 111.0 110.0 110.0 360 39,600 110.00 108.5 - 109.5 108.5 108.5 365 108.50 -0.23%
2026-07-06 0 110.3 - 111.0 - - 0 0 - 108.7 - 109.5 - - 0 - -0.18%
2026-07-03 0 110.5 - 111.0 110.3 110.3 50 5,515 110.30 108.9 - 109.5 108.8 108.8 51 108.79 0.32%
2026-07-02 0 110.1 109.9 111.0 109.9 110.1 479 52,723 110.07 108.6 108.3 109.5 108.3 108.6 486 108.56 0.00%
2026-06-30 0 110.1 - 111.0 110.1 110.1 500 55,050 110.10 108.6 - 109.5 108.6 108.6 507 108.60 0.00%
2026-06-29 0 110.1 - 111.0 110.0 110.0 110 12,094 109.95 108.6 - 109.5 108.4 108.4 112 108.44 0.18%
2026-06-26 0 109.9 - 110.0 109.9 109.9 170 18,683 109.90 108.4 - 108.4 108.4 108.4 172 108.40 -0.05%
2026-06-25 0 110.0 - 111.0 110.0 110.0 2,507 275,635 109.95 108.4 - 109.5 108.4 108.4 2,542 108.44 0.09%
2026-06-24 0 109.9 109.5 111.0 109.9 110.0 26 2,858 109.92 108.3 108.0 109.5 108.3 108.5 26 108.42 -0.23%
2026-06-23 0 110.1 - 111.0 110.1 110.3 514 56,590 110.10 108.6 - 109.5 108.6 108.8 521 108.59 -0.32%
2026-06-22 0 110.5 - 111.0 110.6 110.6 120 13,266 110.55 108.9 - 109.5 109.0 109.0 122 109.04 -0.32%
2026-06-18 0 110.8 110.6 111.0 - - 0 0 - 109.3 109.1 109.5 - - 0 - -0.23%
2026-06-17 0 111.1 - 115.0 - - 0 0 - 109.5 - 113.4 - - 0 - 0.05%
2026-06-16 0 111.0 - 115.0 - - 0 0 - 109.5 - 113.4 - - 0 - 0.09%
2026-06-15 0 110.9 - 115.0 110.9 111.0 5,995 664,983 110.92 109.4 - 113.4 109.4 109.5 6,078 109.41 0.54%
2026-06-12 0 110.3 - 115.0 110.2 110.2 120 13,218 110.15 108.8 - 113.4 108.6 108.6 122 108.64 0.18%
2026-06-11 0 110.1 - 110.2 - - 0 0 - 108.6 - 108.6 - - 0 - -0.05%
2026-06-10 0 110.2 - 110.2 - - 0 0 - 108.6 - 108.6 - - 0 - -0.18%
2026-06-09 0 110.4 - 111.0 110.1 110.4 770 84,946 110.32 108.8 - 109.4 108.5 108.8 781 108.81 0.50%
2026-06-08 0 109.8 - 111.2 109.7 111.0 21,928 2,408,646 109.84 108.3 - 109.7 108.2 109.5 22,232 108.34 -1.04%
2026-06-05 0 111.0 - 111.2 110.8 111.2 5,990 663,838 110.82 109.4 - 109.7 109.3 109.7 6,073 109.31 -0.27%
2026-06-04 0 111.3 111.3 115.0 111.0 111.3 8,149 906,941 111.29 109.7 109.8 113.4 109.5 109.8 8,262 109.77 -0.04%
2026-06-03 0 111.3 111.3 115.0 111.3 111.4 7,500 834,750 111.30 109.8 109.8 113.4 109.8 109.8 7,604 109.78 -0.27%
2026-06-02 0 111.6 111.3 115.0 111.6 111.6 320 35,696 111.55 110.1 109.8 113.4 110.0 110.0 324 110.03 0.22%
2026-06-01 0 111.4 111.3 115.0 - - 0 0 - 109.8 109.8 113.4 - - 0 - 0.00%
2026-05-29 0 111.4 111.3 115.0 - - 0 0 - 109.8 109.8 113.4 - - 0 - 0.09%
2026-05-28 0 111.3 - 115.0 111.2 111.3 110 12,237 111.25 109.7 - 113.4 109.7 109.7 112 109.73 -0.22%
2026-05-27 0 111.5 - 115.0 111.5 111.5 20 2,230 111.50 110.0 - 113.4 110.0 110.0 20 109.98 0.18%
2026-05-26 0 111.3 - 115.0 111.3 111.3 110 12,243 111.30 109.8 - 113.4 109.8 109.8 112 109.78 0.32%
2026-05-22 0 111.0 - 115.0 - - 0 0 - 109.4 - 113.4 - - 0 - -0.22%
2026-05-21 0 111.2 - 115.0 111.2 111.2 490 54,488 111.20 109.7 - 113.4 109.7 109.7 497 109.68 0.18%
2026-05-20 0 111.0 - 115.0 111.0 111.0 860 95,460 111.00 109.5 - 113.4 109.5 109.5 872 109.48 -0.27%
2026-05-19 0 111.3 - 115.0 111.3 111.3 200 22,260 111.30 109.8 - 113.4 109.8 109.8 203 109.78 -0.18%
2026-05-18 0 111.5 - 115.0 111.3 111.5 3,200 356,246 111.33 110.0 - 113.4 109.7 110.0 3,244 109.81 -0.40%
2026-05-15 0 112.0 - 115.0 111.9 112.3 5,890 659,698 112.00 110.4 - 113.4 110.3 110.8 5,972 110.47 -0.49%
2026-05-14 0 112.5 112.3 115.0 112.6 112.6 10 1,126 112.60 111.0 110.8 113.4 111.1 111.1 10 111.06 -0.09%
2026-05-13 0 112.6 112.6 115.0 112.6 112.6 10 1,126 112.60 111.1 111.1 113.4 111.1 111.1 10 111.06 0.04%
2026-05-12 0 112.6 112.3 115.0 113.0 113.0 10 1,130 113.00 111.0 110.8 113.4 111.5 111.5 10 111.46 -0.40%
2026-05-11 0 113.0 112.3 115.0 113.1 113.1 230 26,002 113.05 111.5 110.8 113.4 111.5 111.6 233 111.51 -0.04%
2026-05-08 0 113.1 112.3 115.0 - - 0 0 - 111.5 110.8 113.4 - - 0 - -0.22%
2026-05-07 0 113.3 112.4 115.0 113.1 113.3 260 29,408 113.11 111.8 110.8 113.4 111.6 111.8 264 111.56 0.40%
2026-05-06 0 112.9 112.8 115.0 112.7 112.7 520 58,604 112.70 111.3 111.2 113.4 111.2 111.2 527 111.16 0.49%
2026-05-05 0 112.3 112.3 113.0 112.1 112.4 4,205 472,219 112.30 110.8 110.8 111.5 110.6 110.8 4,263 110.76 -0.44%
2026-05-04 0 112.8 - 115.0 112.6 112.9 627 70,732 112.81 111.3 - 113.4 111.0 111.3 636 111.27 0.40%
2026-04-30 0 112.4 - 112.6 - - 0 0 - 110.8 - 111.1 - - 0 - -0.27%
2026-04-29 0 112.7 - 113.0 - - 0 0 - 111.1 - 111.5 - - 0 - -0.22%
2026-04-28 0 112.9 - 113.0 - - 0 0 - 111.4 - 111.5 - - 0 - -0.13%
2026-04-27 0 113.1 - 113.5 113.0 113.0 150 16,944 112.96 111.5 - 111.9 111.4 111.5 152 111.42 0.22%
2026-04-24 0 112.8 - 113.5 112.8 112.8 2,500 282,000 112.80 111.3 - 111.9 111.3 111.3 2,535 111.26 -0.27%
2026-04-23 0 113.1 - 113.5 113.1 113.4 30 3,395 113.17 111.6 - 111.9 111.6 111.8 30 111.62 -0.31%
2026-04-22 0 113.5 - 113.5 113.5 113.5 100 11,345 113.45 111.9 - 111.9 111.9 111.9 101 111.90 0.00%
2026-04-21 0 113.5 113.5 115.0 - - 0 0 - 111.9 111.9 113.4 - - 0 - 0.00%
2026-04-20 0 113.5 - 115.0 113.5 113.5 360 40,842 113.45 111.9 - 113.4 111.9 111.9 365 111.90 0.04%
2026-04-17 0 113.4 113.2 115.0 113.5 113.5 450 51,052 113.45 111.9 111.7 113.4 111.9 111.9 456 111.90 -0.04%
2026-04-16 0 113.5 - 115.0 113.3 113.5 260 29,476 113.37 111.9 - 113.4 111.8 111.9 264 111.82 0.31%
2026-04-15 0 113.1 - 113.2 113.1 113.1 100 11,314 113.14 111.6 - 111.7 111.6 111.6 101 111.59 0.00%
2026-04-14 0 113.1 112.6 114.5 113.1 113.1 150 16,965 113.10 111.6 111.0 112.9 111.6 111.6 152 111.55 0.49%
2026-04-13 0 112.6 110.0 114.5 112.5 112.5 510 57,350 112.45 111.0 108.5 112.9 110.9 111.0 517 110.91 -0.09%
2026-04-10 0 112.7 112.4 112.9 - - 0 0 - 111.1 110.9 111.4 - - 0 - 0.27%
2026-04-09 0 112.4 - 112.4 112.4 112.4 2,210 248,404 112.40 110.8 - 110.9 110.9 110.9 2,241 110.86 -0.18%
2026-04-08 0 112.6 - 112.7 112.2 112.4 6,970 783,070 112.35 111.0 - 111.2 110.7 110.8 7,067 110.81 1.63%
2026-04-02 0 110.8 - 110.8 110.9 110.9 100 11,090 110.90 109.2 - 109.2 109.4 109.4 101 109.38 -0.23%
2026-04-01 0 111.0 - 112.0 110.6 111.1 24,440 2,706,230 110.73 109.5 - 110.5 109.0 109.6 24,779 109.22 1.09%
2026-03-31 0 109.8 - 115.3 109.8 110.0 1,310 143,840 109.80 108.3 - 113.7 108.3 108.5 1,328 108.30 -0.41%
2026-03-30 0 110.3 - 115.3 110.3 110.3 150 16,542 110.28 108.7 - 113.7 108.7 108.8 152 108.77 -0.27%
2026-03-27 0 110.6 - 115.3 110.7 110.8 210 23,247 110.70 109.0 - 113.7 109.2 109.2 213 109.19 -0.41%
2026-03-26 0 111.0 - 111.1 111.2 111.2 120 13,338 111.15 109.5 - 109.5 109.6 109.6 122 109.63 -0.22%
2026-03-25 0 111.3 - 115.3 111.6 111.6 30 3,346 111.53 109.7 - 113.7 110.0 110.0 30 110.01 -0.54%
2026-03-24 0 111.9 - 115.3 111.6 112.0 14,000 1,566,950 111.93 110.3 - 113.7 110.1 110.5 14,194 110.40 0.49%
2026-03-23 0 111.3 - 111.4 111.3 111.7 7,221 803,996 111.34 109.8 - 109.9 109.7 110.2 7,321 109.82 -0.80%
2026-03-20 0 112.2 - 112.2 112.1 112.4 6,760 759,601 112.37 110.7 - 110.7 110.5 110.9 6,854 110.83 0.27%
2026-03-19 0 111.9 - 112.5 111.9 115.3 7,650 856,305 111.94 110.4 - 111.0 110.4 113.7 7,756 110.41 -0.49%
2026-03-18 0 112.5 112.0 115.3 112.4 112.5 770 86,583 112.45 110.9 110.5 113.7 110.9 110.9 781 110.91 0.18%
2026-03-17 0 112.3 112.0 115.3 - - 0 0 - 110.7 110.5 113.7 - - 0 - -0.04%
2026-03-16 0 112.3 - 115.5 112.4 112.5 370 41,600 112.43 110.8 - 113.9 110.8 110.9 375 110.90 0.13%
2026-03-13 0 112.2 - 115.5 112.2 113.0 910 102,342 112.46 110.6 - 113.9 110.6 111.5 923 110.93 -1.02%
2026-03-12 0 113.3 113.0 115.5 113.3 113.3 260 29,458 113.30 111.8 111.5 113.9 111.8 111.8 264 111.75 0.09%
2026-03-11 0 113.2 113.0 115.5 113.2 114.0 4,447 505,934 113.77 111.7 111.5 113.9 111.7 112.4 4,509 112.22 -0.70%
2026-03-10 0 114.0 - 115.5 113.6 114.3 10,140 1,155,023 113.91 112.4 - 113.9 112.0 112.7 10,280 112.35 0.93%
2026-03-09 0 113.0 - 115.5 112.8 113.3 18,270 2,064,373 112.99 111.4 - 113.9 111.3 111.8 18,523 111.45 -0.48%
2026-03-06 0 113.5 113.0 115.5 113.5 113.6 323 36,643 113.45 111.9 111.5 113.9 111.9 112.0 327 111.90 -0.35%
2026-03-05 0 113.9 113.0 115.7 114.1 114.1 10 1,141 114.10 112.3 111.5 114.1 112.5 112.5 10 112.54 -0.09%
2026-03-04 0 114.0 113.0 115.7 113.8 114.0 28,940 3,296,949 113.92 112.4 111.5 114.1 112.2 112.4 29,341 112.37 -0.09%
2026-03-03 0 114.1 - 115.7 114.3 115.0 11,620 1,329,058 114.38 112.5 - 114.1 112.7 113.4 11,781 112.81 -0.35%
2026-03-02 0 114.5 - 115.1 114.9 114.9 70 8,043 114.90 112.9 - 113.5 113.3 113.3 71 113.33 -0.61%
2026-02-27 0 115.2 115.2 115.4 115.2 115.2 10 1,152 115.20 113.6 113.6 113.8 113.6 113.6 10 113.63 -0.22%
2026-02-26 0 115.5 - 115.7 115.5 115.5 60 6,930 115.50 113.9 - 114.1 113.9 113.9 61 113.92 0.39%
2026-02-25 0 115.0 114.5 115.0 115.0 115.0 190 21,847 114.98 113.4 112.9 113.4 113.4 113.4 193 113.41 0.44%
2026-02-24 0 114.5 112.8 114.5 114.5 114.8 870 99,771 114.68 112.9 111.3 112.9 112.9 113.2 882 113.11 -0.26%
2026-02-23 0 114.8 112.8 114.8 114.5 114.8 410 47,053 114.76 113.2 111.3 113.2 112.9 113.2 416 113.20 0.35%
2026-02-20 0 114.4 112.8 116.8 114.4 114.5 260 29,748 114.42 112.8 111.3 115.2 112.8 112.9 264 112.85 -0.13%
2026-02-16 0 114.6 114.6 - - - 0 0 - 113.0 113.0 - - - 0 - 0.17%
2026-02-13 0 114.4 112.8 116.8 114.2 114.4 4,270 488,258 114.35 112.8 111.3 115.2 112.6 112.8 4,329 112.78 0.00%
2026-02-12 0 114.4 114.3 114.5 114.4 114.4 630 72,072 114.40 112.8 112.7 112.9 112.8 112.8 639 112.84 0.40%
2026-02-11 0 113.9 112.8 114.5 - - 0 0 - 112.3 111.3 112.9 - - 0 - 0.00%
2026-02-10 0 113.9 112.8 114.5 113.7 114.0 190 21,619 113.78 112.3 111.3 112.9 112.1 112.4 193 112.23 0.35%
2026-02-09 0 113.5 112.6 114.5 113.1 113.5 300 33,942 113.14 111.9 111.1 112.9 111.6 111.9 304 111.59 0.35%
2026-02-06 0 113.1 112.8 113.1 113.1 113.2 370 41,849 113.11 111.6 111.3 111.6 111.6 111.7 375 111.56 -0.09%
2026-02-05 0 113.2 112.6 114.5 113.0 113.3 1,898 214,845 113.20 111.7 111.1 112.9 111.4 111.8 1,924 111.65 -0.31%
2026-02-04 0 113.6 112.6 114.5 113.4 113.7 68 7,711 113.40 112.0 111.1 112.9 111.8 112.1 69 111.85 0.04%
2026-02-03 0 113.5 112.6 114.5 113.2 113.6 240 27,230 113.46 111.9 111.1 112.9 111.7 112.0 243 111.91 0.40%
2026-02-02 0 113.1 112.6 113.1 113.1 113.1 12 1,354 112.83 111.5 111.1 111.5 111.5 111.5 12 111.29 -0.48%
2026-01-30 0 113.6 112.6 114.5 112.6 113.8 290 32,716 112.81 112.0 111.1 112.9 111.0 112.2 294 111.27 -0.39%
2026-01-29 0 114.1 112.5 114.1 114.1 114.1 3,000 342,150 114.05 112.5 111.0 112.5 112.5 112.5 3,042 112.49 -0.04%
2026-01-28 0 114.1 112.5 114.5 114.0 114.1 6,500 741,324 114.05 112.5 111.0 112.9 112.4 112.5 6,590 112.49 0.62%
2026-01-27 0 113.4 112.5 115.0 113.4 113.8 126 14,298 113.48 111.9 111.0 113.4 111.8 112.2 128 111.93 -0.22%
2026-01-26 0 113.7 112.7 113.7 112.8 113.7 1,487 168,877 113.57 112.1 111.1 112.1 111.3 112.1 1,508 112.02 0.75%
2026-01-23 0 112.8 112.8 113.0 112.6 112.8 170 19,138 112.58 111.3 111.3 111.5 111.0 111.3 172 111.04 0.22%
2026-01-22 0 112.6 112.5 116.8 112.6 112.6 310 34,904 112.59 111.0 111.0 115.2 111.0 111.1 314 111.05 -0.04%
2026-01-21 0 112.6 112.5 116.8 112.6 116.0 1,150 130,520 113.50 111.1 111.0 115.2 111.1 114.4 1,166 111.94 0.04%
2026-01-20 0 114.0 113.5 116.8 113.8 114.1 639 72,881 114.05 111.0 110.6 113.8 110.9 111.2 656 111.11 0.00%
2026-01-19 0 114.0 113.9 114.0 114.1 114.1 10 1,140 114.00 111.0 111.0 111.0 111.1 111.1 10 111.06 -0.09%
2026-01-16 0 114.1 113.5 116.8 113.8 114.1 740 84,223 113.81 111.1 110.6 113.8 110.8 111.2 760 110.88 0.18%
2026-01-15 0 113.9 113.5 126.0 113.9 114.0 3,220 366,714 113.89 110.9 110.6 122.8 110.9 111.0 3,305 110.95 0.13%
2026-01-14 0 113.7 113.5 116.8 113.7 114.3 561 63,824 113.77 110.8 110.6 113.8 110.8 111.3 576 110.83 -0.39%
2026-01-13 0 114.2 113.8 116.8 113.8 114.3 1,290 147,007 113.96 111.2 110.8 113.8 110.8 111.3 1,324 111.02 0.04%
2026-01-12 0 114.1 113.5 114.1 114.1 114.1 10 1,141 114.10 111.2 110.6 111.2 111.2 111.2 10 111.16 -0.13%
2026-01-09 0 114.3 113.5 116.8 114.4 114.4 60 6,861 114.35 111.3 110.6 113.8 111.4 111.4 62 111.40 -0.17%
2026-01-08 0 114.5 113.5 116.8 114.2 114.5 350 40,045 114.41 111.5 110.6 113.8 111.3 111.5 359 111.46 0.00%
2026-01-07 0 114.5 113.5 114.9 114.5 114.6 800 91,582 114.48 111.5 110.6 111.9 111.5 111.6 821 111.53 -0.17%
2026-01-06 0 114.7 113.5 114.9 114.7 114.9 1,000 114,794 114.79 111.7 110.6 111.9 111.7 111.9 1,026 111.83 0.09%
2026-01-05 0 114.6 113.5 116.8 114.6 114.8 120 13,764 114.70 111.6 110.6 113.8 111.6 111.8 123 111.74 -0.13%
2026-01-02 0 114.7 113.5 114.8 114.6 114.7 120 13,753 114.61 111.7 110.6 111.8 111.6 111.7 123 111.65 0.09%
2025-12-31 0 114.6 113.6 114.9 - - 0 0 - 111.6 110.7 111.9 - - 0 - 0.00%
2025-12-30 0 114.6 113.5 116.8 114.7 114.7 70 8,025 114.64 111.6 110.6 113.8 111.7 111.7 72 111.69 0.13%
2025-12-29 0 114.5 113.5 123.8 114.4 114.8 230 26,349 114.56 111.5 110.6 120.6 111.5 111.8 236 111.61 0.22%
2025-12-24 0 114.2 113.5 114.6 114.2 114.2 318 36,298 114.14 111.3 110.6 111.6 111.2 111.3 326 111.20 0.57%
2025-12-23 0 113.6 113.5 123.8 113.5 113.7 1,170 132,799 113.50 110.6 110.6 120.6 110.6 110.8 1,201 110.58 -0.13%
2025-12-22 0 113.7 113.5 123.8 113.7 113.7 410 46,617 113.70 110.8 110.6 120.6 110.8 110.8 421 110.77 0.09%
2025-12-19 0 113.6 113.0 123.8 113.6 113.6 50 5,680 113.60 110.7 110.1 120.6 110.7 110.7 51 110.67 0.18%
2025-12-18 0 113.4 113.0 123.8 113.4 113.5 750 85,058 113.41 110.5 110.1 120.6 110.5 110.6 770 110.49 -0.09%
2025-12-17 0 113.5 113.0 123.8 113.5 113.7 1,643 186,533 113.53 110.6 110.1 120.6 110.6 110.7 1,686 110.60 -0.04%
2025-12-16 0 113.6 113.0 123.8 113.5 113.7 6,021 684,968 113.76 110.6 110.1 120.6 110.6 110.7 6,180 110.83 -0.04%
2025-12-15 0 113.6 113.0 123.8 113.2 113.6 1,090 123,806 113.58 110.7 110.1 120.6 110.3 110.7 1,119 110.65 0.13%
2025-12-12 0 113.5 113.4 113.5 113.5 113.5 10 1,134 113.40 110.5 110.5 110.5 110.5 110.5 10 110.48 0.09%
2025-12-11 0 113.4 113.0 123.8 113.3 113.5 340 38,507 113.26 110.4 110.1 120.6 110.3 110.5 349 110.34 0.04%
2025-12-10 0 113.3 113.0 113.4 113.3 113.4 1,681 190,462 113.30 110.4 110.1 110.4 110.4 110.4 1,725 110.38 -0.09%
2025-12-09 0 113.4 113.0 123.8 113.4 113.4 100 11,340 113.40 110.5 110.1 120.6 110.5 110.5 103 110.48 0.13%
2025-12-08 0 113.3 113.0 123.8 113.3 113.3 330 37,372 113.25 110.3 110.1 120.6 110.3 110.3 339 110.33 0.00%
2025-12-05 0 113.3 113.0 113.4 113.3 113.4 1,170 132,508 113.25 110.3 110.1 110.5 110.3 110.5 1,201 110.33 -0.18%
2025-12-04 0 113.5 113.0 113.5 113.5 113.5 60 6,807 113.45 110.5 110.1 110.5 110.5 110.5 62 110.52 -0.13%
2025-12-03 0 113.6 113.0 123.8 113.6 113.6 430 48,835 113.57 110.7 110.1 120.6 110.6 110.7 441 110.64 0.13%
2025-12-02 0 113.5 - 113.5 113.5 113.5 10 1,134 113.40 110.5 - 110.5 110.5 110.5 10 110.48 0.22%
2025-12-01 0 113.2 112.9 123.8 113.2 113.2 70 7,920 113.14 110.3 109.9 120.6 110.2 110.2 72 110.23 -0.22%
2025-11-28 0 113.5 112.9 123.8 113.6 113.6 10 1,135 113.50 110.5 109.9 120.6 110.6 110.6 10 110.57 0.00%
2025-11-27 0 113.5 113.5 123.8 113.4 113.7 170 19,290 113.47 110.5 110.5 120.6 110.5 110.8 174 110.54 0.09%
2025-11-26 0 113.4 112.9 115.7 113.3 113.7 540 61,200 113.33 110.4 109.9 112.7 110.4 110.8 554 110.41 0.13%
2025-11-25 0 113.2 113.0 115.7 - - 0 0 - 110.3 110.0 112.7 - - 0 - 0.22%
2025-11-24 0 113.0 112.9 115.7 112.9 112.9 30 3,387 112.90 110.0 109.9 112.7 110.0 110.0 31 109.99 -0.26%
2025-11-21 0 113.3 112.9 115.7 113.0 113.3 70 7,922 113.17 110.3 110.0 112.7 110.1 110.3 72 110.25 0.04%
2025-11-20 0 113.2 112.9 115.7 113.2 113.3 60 6,793 113.22 110.3 110.0 112.7 110.3 110.3 62 110.30 -0.18%
2025-11-19 0 113.4 113.0 115.7 113.4 113.4 50 5,668 113.36 110.5 110.1 112.7 110.4 110.5 51 110.44 0.35%
2025-11-18 0 113.0 113.0 115.7 113.0 113.2 110 12,443 113.12 110.1 110.1 112.7 110.1 110.2 113 110.20 -0.31%
2025-11-17 0 113.4 113.0 115.7 113.3 113.6 780 88,442 113.39 110.4 110.1 112.7 110.4 110.7 801 110.46 -0.13%
2025-11-14 0 113.5 113.3 113.5 113.6 113.6 20 2,271 113.55 110.6 110.4 110.6 110.6 110.6 21 110.62 0.18%
2025-11-13 0 113.3 113.0 115.7 113.3 113.3 40 4,532 113.30 110.4 110.1 112.7 110.4 110.4 41 110.38 0.27%
2025-11-12 0 113.0 113.0 115.7 113.0 113.4 100 11,314 113.14 110.1 110.1 112.7 110.1 110.4 103 110.22 -0.26%
2025-11-11 0 113.3 113.0 115.7 113.3 113.3 80 9,064 113.30 110.4 110.1 112.7 110.4 110.4 82 110.38 -0.18%
2025-11-10 0 113.5 - 115.7 - - 0 0 - 110.6 - 112.7 - - 0 - 0.00%
2025-11-07 0 113.5 - 115.7 113.5 113.5 40 4,540 113.50 110.6 - 112.7 110.6 110.6 41 110.57 0.09%
2025-11-06 0 113.4 - 115.7 113.4 113.4 130 14,742 113.40 110.5 - 112.7 110.5 110.5 133 110.48 0.04%
2025-11-05 0 113.4 - 113.4 113.2 113.4 30 3,398 113.27 110.4 - 110.5 110.2 110.4 31 110.35 0.00%
2025-11-04 0 113.4 - 113.8 113.1 113.5 1,180 133,910 113.48 110.4 - 110.9 110.1 110.6 1,211 110.56 -0.22%
2025-11-03 0 113.6 113.5 114.0 113.6 113.9 50 5,687 113.74 110.7 110.6 111.1 110.7 110.9 51 110.81 -0.35%
2025-10-31 0 114.0 113.5 114.0 114.0 114.0 20 2,280 114.00 111.1 110.6 111.1 111.1 111.1 21 111.06 0.13%
2025-10-30 0 113.9 113.5 114.0 114.0 114.0 100 11,400 114.00 110.9 110.6 111.1 111.1 111.1 103 111.06 0.09%
2025-10-28 0 113.8 113.5 114.1 113.8 114.0 290 33,031 113.90 110.8 110.6 111.1 110.8 111.1 298 110.96 -0.18%
2025-10-27 0 114.0 113.9 114.0 114.0 114.0 40 4,558 113.95 111.0 111.0 111.1 111.0 111.0 41 111.01 -0.04%
2025-10-24 0 114.0 113.5 114.0 113.8 114.0 3,020 343,680 113.80 111.1 110.6 111.1 110.9 111.1 3,100 110.87 0.04%
2025-10-23 0 114.0 113.8 114.0 114.0 114.1 5,050 575,702 114.00 111.0 110.9 111.1 111.1 111.1 5,184 111.06 -0.22%
2025-10-22 0 114.2 114.0 114.3 114.2 114.2 340 38,828 114.20 111.3 111.0 111.3 111.3 111.3 349 111.26 -0.09%
2025-10-21 0 114.3 114.0 114.5 - - 0 0 - 111.4 111.1 111.5 - - 0 - 0.00%
2025-10-20 0 114.3 113.8 114.4 - - 0 0 - 111.4 110.9 111.5 - - 0 - -0.13%
2025-10-17 0 114.5 114.5 114.7 114.5 114.7 930 106,571 114.59 111.5 111.5 111.7 111.5 111.7 955 111.64 0.00%
2025-10-16 0 114.5 114.0 114.6 114.6 114.6 60 6,875 114.58 111.5 111.1 111.6 111.6 111.6 62 111.63 0.22%
2025-10-15 0 114.2 114.2 114.7 114.2 114.4 500 57,154 114.31 111.3 111.2 111.7 111.3 111.4 513 111.36 0.44%
2025-10-14 0 113.7 113.7 114.3 113.7 114.1 640 72,850 113.83 110.8 110.8 111.4 110.8 111.1 657 110.89 -0.13%
2025-10-13 0 113.9 113.5 114.3 113.7 114.1 840 95,593 113.80 110.9 110.6 111.4 110.8 111.1 862 110.87 0.04%
2025-10-10 0 113.8 113.8 114.3 113.8 114.0 460 52,350 113.80 110.9 110.9 111.4 110.9 111.1 472 110.87 -0.26%
2025-10-09 0 114.1 113.8 115.0 114.0 114.3 1,400 159,846 114.18 111.2 110.9 112.0 111.1 111.4 1,437 111.23 0.09%
2025-10-08 0 114.0 114.0 114.5 114.0 114.3 610 69,587 114.08 111.1 111.1 111.5 111.1 111.4 626 111.14 -0.18%
2025-10-06 0 114.2 114.0 115.0 114.2 114.5 480 54,821 114.21 111.3 111.1 112.0 111.3 111.5 493 111.27 -0.09%
2025-10-03 0 114.3 114.1 115.0 114.2 114.4 300 34,277 114.26 111.4 111.2 112.0 111.2 111.5 308 111.31 -0.09%
2025-10-02 0 114.4 114.4 115.0 114.2 114.5 290 33,126 114.23 111.5 111.5 112.0 111.3 111.5 298 111.28 0.09%
2025-09-30 0 114.3 114.0 115.0 114.3 114.4 200 22,861 114.31 111.4 111.1 112.0 111.4 111.5 205 111.36 -0.26%
2025-09-29 0 114.6 114.0 115.0 - - 0 0 - 111.6 111.1 112.0 - - 0 - 0.31%
2025-09-26 0 114.3 114.0 115.0 114.3 114.5 2,010 230,142 114.50 111.3 111.1 112.0 111.3 111.5 2,063 111.55 -0.48%
2025-09-25 0 114.8 114.6 115.0 114.9 114.9 410 47,109 114.90 111.8 111.6 112.0 111.9 111.9 421 111.94 -0.39%
2025-09-24 0 115.3 114.6 115.8 115.3 115.6 1,000 115,325 115.33 112.3 111.6 112.8 112.3 112.6 1,026 112.35 0.09%
2025-09-23 0 115.2 115.1 115.8 115.2 115.5 770 88,669 115.15 112.2 112.1 112.8 112.2 112.5 790 112.19 -0.30%
2025-09-22 0 115.5 114.0 115.7 115.5 115.6 180 20,793 115.52 112.5 111.1 112.7 112.5 112.6 185 112.54 0.04%
2025-09-19 0 115.5 114.0 115.5 115.2 115.5 420 48,486 115.44 112.5 111.1 112.5 112.2 112.5 431 112.47 0.09%
2025-09-18 0 115.4 114.0 115.8 115.2 115.5 70 8,071 115.30 112.4 111.1 112.8 112.2 112.5 72 112.33 -0.30%
2025-09-17 0 115.7 115.3 115.8 115.7 115.8 90 10,415 115.72 112.7 112.3 112.8 112.7 112.8 92 112.74 0.04%
2025-09-16 0 115.7 114.0 115.8 115.5 115.7 90 10,392 115.47 112.7 111.1 112.8 112.5 112.7 92 112.49 0.17%
2025-09-15 0 115.5 114.0 115.5 115.5 115.5 20 2,309 115.45 112.5 111.1 112.5 112.5 112.5 21 112.47 -0.09%
2025-09-12 0 115.6 114.0 115.8 115.3 115.6 230 26,534 115.37 112.6 111.1 112.8 112.3 112.6 236 112.39 0.17%
2025-09-11 0 115.4 115.5 115.8 115.5 115.5 60 6,930 115.50 112.4 112.5 112.8 112.5 112.5 62 112.52 0.04%
2025-09-10 0 115.3 114.0 115.8 115.3 115.6 560 64,650 115.45 112.3 111.1 112.8 112.3 112.6 575 112.47 -0.09%
2025-09-09 0 115.4 114.0 115.8 115.4 115.7 2,080 240,541 115.64 112.4 111.1 112.8 112.4 112.7 2,135 112.66 0.09%
2025-09-08 0 115.3 114.9 115.8 115.3 115.4 550 63,440 115.35 112.3 111.9 112.8 112.3 112.4 565 112.37 0.22%
2025-09-05 0 115.1 114.7 115.8 115.0 115.1 240 27,609 115.04 112.1 111.7 112.8 112.0 112.1 246 112.07 0.09%
2025-09-04 0 115.0 114.2 115.8 115.0 115.0 120 13,800 115.00 112.0 111.3 112.8 112.0 112.0 123 112.03 0.04%
2025-09-03 0 114.9 114.2 115.8 114.9 114.9 30 3,447 114.90 111.9 111.3 112.8 111.9 111.9 31 111.94 0.04%
2025-09-02 0 114.9 114.2 115.8 115.1 115.1 40 4,602 115.05 111.9 111.3 112.8 112.1 112.1 41 112.08 -0.09%
2025-09-01 0 115.0 115.0 115.8 114.8 115.0 930 106,776 114.81 112.0 112.0 112.8 111.8 112.0 955 111.85 0.09%
2025-08-29 0 114.9 114.2 115.3 114.9 115.4 240 27,667 115.28 111.9 111.3 112.3 111.9 112.4 246 112.31 -0.04%
2025-08-28 0 114.9 114.2 115.0 114.9 114.9 880 101,112 114.90 111.9 111.3 112.0 111.9 111.9 903 111.94 0.13%
2025-08-27 0 114.8 114.7 115.0 114.7 114.9 290 33,297 114.82 111.8 111.7 112.0 111.7 111.9 298 111.86 0.09%
2025-08-26 0 114.7 114.2 114.9 114.8 114.9 200 22,970 114.85 111.7 111.3 111.9 111.8 111.9 205 111.89 -0.26%
2025-08-25 0 115.0 114.2 115.1 115.0 115.0 140 16,093 114.95 112.0 111.3 112.1 112.0 112.0 144 111.99 0.57%
2025-08-22 0 114.3 114.2 114.3 114.3 114.3 20 2,286 114.30 111.4 111.3 111.4 111.4 111.4 21 111.35 -0.13%
2025-08-21 0 114.5 114.0 114.6 114.6 114.6 20 2,291 114.55 111.5 111.1 111.6 111.6 111.6 21 111.60 -0.09%
2025-08-20 0 114.6 114.0 114.7 114.6 114.9 150 17,210 114.73 111.6 111.1 111.7 111.6 111.9 154 111.78 -0.26%
2025-08-19 0 114.9 114.0 115.0 114.9 114.9 460 52,853 114.90 111.9 111.1 112.0 111.9 111.9 472 111.94 -0.13%
2025-08-18 0 115.0 114.0 115.0 115.0 115.0 20 2,300 115.00 112.0 111.1 112.0 112.0 112.0 21 112.03 0.00%
2025-08-15 0 115.0 114.0 115.0 - - 50 5,750 115.00 112.0 111.1 112.0 - - 51 112.03 0.00%
2025-08-14 0 115.0 114.9 115.0 115.0 115.0 10 1,150 115.00 112.0 111.9 112.0 112.0 112.0 10 112.03 0.09%
2025-08-13 0 114.9 114.0 115.0 114.8 114.9 440 50,524 114.83 111.9 111.1 112.0 111.8 111.9 452 111.87 0.26%
2025-08-12 0 114.6 114.5 114.9 114.6 114.8 140 16,070 114.79 111.6 111.5 111.9 111.6 111.8 144 111.83 0.00%
2025-08-11 0 114.6 100.1 114.9 114.6 114.6 20 2,292 114.60 111.6 97.52 111.9 111.6 111.6 21 111.65 0.22%
2025-08-08 0 114.4 100.1 114.9 - - 0 0 - 111.4 97.52 111.9 - - 0 - 0.00%
2025-08-07 0 114.4 114.1 114.9 - - 0 0 - 111.4 111.2 111.9 - - 0 - 0.22%
2025-08-06 0 114.1 111.5 116.2 114.0 114.1 150 17,104 114.03 111.2 108.6 113.2 111.1 111.2 154 111.09 0.00%
2025-08-05 0 114.1 111.5 116.2 114.2 114.2 480 54,782 114.13 111.2 108.6 113.2 111.2 111.3 493 111.19 -0.35%
2025-08-04 0 114.5 111.5 115.4 114.4 114.6 1,020 116,640 114.35 111.5 108.6 112.4 111.4 111.6 1,047 111.40 1.19%
2025-08-01 0 113.2 111.5 114.3 113.2 113.3 9,270 1,050,289 113.30 110.2 108.6 111.4 110.2 110.4 9,515 110.38 -0.26%
2025-07-31 0 113.5 113.2 114.3 - - 0 0 - 110.5 110.2 111.4 - - 0 - -0.61%
2025-07-30 0 114.2 113.2 114.3 114.3 114.3 20 2,285 114.25 111.2 110.2 111.4 111.3 111.4 21 111.30 0.31%
2025-07-29 0 113.8 113.2 114.3 113.8 113.9 110 12,523 113.85 110.9 110.2 111.4 110.9 110.9 113 110.91 -0.26%
2025-07-28 0 114.1 113.2 114.8 114.2 114.2 20 2,283 114.15 111.2 110.2 111.8 111.2 111.2 21 111.21 -0.26%
2025-07-25 0 114.4 113.2 114.8 - - 0 0 - 111.5 110.2 111.8 - - 0 - -0.17%
2025-07-24 0 114.6 113.2 114.8 114.6 114.8 330 37,860 114.73 111.6 110.2 111.8 111.6 111.8 339 111.77 0.09%
2025-07-23 0 114.5 113.9 114.6 113.6 114.5 1,060 121,184 114.32 111.5 111.0 111.6 110.7 111.5 1,088 111.38 0.31%
2025-07-22 0 114.2 113.6 116.2 114.0 114.9 310 35,363 114.07 111.2 110.6 113.2 111.0 111.9 318 111.13 0.40%
2025-07-21 0 113.7 113.6 116.2 112.8 115.0 29,780 3,367,551 113.08 110.8 110.6 113.2 109.8 112.0 30,568 110.17 -0.04%
2025-07-18 0 115.2 115.1 115.5 - - 0 0 - 110.8 110.7 111.1 - - 0 - 0.09%
2025-07-17 0 115.1 115.2 116.2 115.1 115.3 290 33,397 115.16 110.7 110.8 111.8 110.7 110.9 301 110.77 -0.22%
2025-07-16 0 115.4 115.1 116.0 115.3 115.4 110 12,688 115.35 111.0 110.7 111.6 110.9 111.0 114 110.95 -0.09%
2025-07-15 0 115.5 115.5 116.2 115.5 115.5 10 1,154 115.40 111.0 111.0 111.8 111.0 111.0 10 111.00 0.04%
2025-07-14 0 115.4 113.8 116.2 115.4 115.5 50 5,772 115.44 111.0 109.5 111.8 111.0 111.1 52 111.04 -0.26%
2025-07-11 0 115.7 113.8 116.2 115.7 115.7 150 17,355 115.70 111.3 109.5 111.8 111.3 111.3 156 111.29 0.09%
2025-07-10 0 115.6 113.8 126.0 115.6 115.8 180 20,810 115.61 111.2 109.5 121.2 111.2 111.4 187 111.20 0.09%
2025-07-09 0 115.5 113.8 126.0 115.4 116.2 360 41,605 115.57 111.1 109.5 121.2 111.0 111.8 374 111.16 -0.30%
2025-07-08 0 115.9 115.9 126.0 115.9 115.9 70 8,109 115.84 111.4 111.4 121.2 111.4 111.4 73 111.43 0.00%
2025-07-07 0 115.9 115.8 126.0 115.9 116.0 410 47,531 115.93 111.4 111.3 121.2 111.5 111.5 426 111.51 -0.13%
2025-07-04 0 116.0 116.0 126.0 116.0 116.2 120 13,923 116.03 111.6 111.6 121.2 111.6 111.7 125 111.60 -0.13%
2025-07-03 0 116.2 115.8 126.0 116.2 116.2 40 4,646 116.15 111.7 111.3 121.2 111.7 111.7 42 111.72 0.35%
2025-07-02 0 115.8 115.8 126.0 - - 0 0 - 111.3 111.3 121.2 - - 0 - 0.04%
2025-06-30 0 115.7 115.5 126.0 - - 0 0 - 111.3 111.1 121.2 - - 0 - 0.04%
2025-06-27 0 115.7 115.5 126.0 115.8 115.8 10 1,157 115.70 111.2 111.1 121.2 111.3 111.3 10 111.29 0.09%
2025-06-26 0 115.6 113.8 126.0 - - 0 0 - 111.1 109.5 121.2 - - 0 - 0.52%
2025-06-25 0 115.0 113.8 126.0 - - 0 0 - 110.6 109.5 121.2 - - 0 - 0.09%
2025-06-24 0 114.9 113.8 126.0 114.9 114.9 30 3,445 114.83 110.5 109.5 121.2 110.5 110.5 31 110.45 0.88%
2025-06-23 0 113.9 113.8 126.0 113.8 114.2 170 19,374 113.96 109.5 109.5 121.2 109.5 109.8 177 109.62 -0.44%
2025-06-20 0 114.4 113.8 - 114.1 114.6 120 13,694 114.12 110.0 109.5 - 109.7 110.2 125 109.77 0.26%
2025-06-19 0 114.1 113.8 114.1 114.2 114.3 4,500 513,896 114.20 109.7 109.5 109.7 109.8 109.9 4,678 109.84 -0.44%
2025-06-18 0 114.6 113.8 126.0 114.7 115.0 150 17,200 114.67 110.2 109.5 121.2 110.3 110.6 156 110.29 -0.09%
2025-06-17 0 114.7 113.8 126.0 - - 0 0 - 110.3 109.5 121.2 - - 0 - 0.09%
2025-06-16 0 114.6 113.8 126.0 114.6 114.8 1,740 199,534 114.67 110.2 109.5 121.2 110.2 110.4 1,809 110.30 -0.26%
2025-06-13 0 114.9 113.8 115.0 114.9 114.9 200 22,965 114.83 110.5 109.5 110.6 110.5 110.5 208 110.45 -0.04%
2025-06-12 0 114.9 114.6 126.0 114.9 115.0 30 3,447 114.90 110.5 110.2 121.2 110.5 110.6 31 110.52 0.26%
2025-06-11 0 114.6 113.8 126.0 114.7 114.7 90 10,323 114.70 110.2 109.5 121.2 110.3 110.3 94 110.33 -0.13%
2025-06-10 0 114.8 113.8 126.0 114.8 114.8 10 1,147 114.70 110.4 109.5 121.2 110.4 110.4 10 110.33 -0.04%
2025-06-09 0 114.8 113.8 126.0 - - 0 0 - 110.4 109.5 121.2 - - 0 - 0.00%
2025-06-06 0 114.8 114.0 126.0 114.8 114.8 90 10,332 114.80 110.4 109.7 121.2 110.4 110.4 94 110.42 0.00%
2025-06-05 0 114.8 113.8 126.0 114.8 114.9 560 64,289 114.80 110.4 109.5 121.2 110.4 110.5 582 110.42 0.75%
2025-06-04 0 114.0 110.0 126.0 113.9 114.3 2,450 279,180 113.95 109.6 105.8 121.2 109.6 109.9 2,547 109.61 -0.22%
2025-06-03 0 114.2 114.2 126.0 114.2 114.4 1,840 210,212 114.25 109.8 109.8 121.2 109.8 110.0 1,913 109.89 0.04%
2025-06-02 0 114.2 110.0 126.0 114.0 114.3 650 74,167 114.10 109.8 105.8 121.2 109.7 109.9 676 109.75 -0.09%
2025-05-30 0 114.3 110.0 116.5 114.4 114.4 20 2,287 114.35 109.9 105.8 112.1 110.0 110.0 21 109.99 0.26%
2025-05-29 0 114.0 110.0 126.0 114.0 114.2 1,640 186,881 113.95 109.6 105.8 121.2 109.6 109.8 1,705 109.61 -0.18%
2025-05-28 0 114.2 113.8 126.0 114.1 114.2 810 92,461 114.15 109.8 109.5 121.2 109.7 109.8 842 109.80 -0.13%
2025-05-27 0 114.3 113.8 126.0 114.3 114.7 540 61,729 114.31 109.9 109.5 121.2 109.9 110.3 561 109.95 -0.22%
2025-05-26 0 114.6 113.8 - 114.6 114.8 170 19,491 114.65 110.2 109.5 - 110.2 110.4 177 110.28 0.44%
2025-05-23 0 114.1 113.5 126.0 113.7 114.1 740 84,169 113.74 109.7 109.2 121.2 109.4 109.7 769 109.40 0.48%
2025-05-22 0 113.5 110.0 126.0 - - 0 0 - 109.2 105.8 121.2 - - 0 - 0.00%
2025-05-21 0 113.5 108.2 126.0 113.5 113.5 40 4,540 113.50 109.2 104.0 121.2 109.2 109.2 42 109.17 0.22%
2025-05-20 0 113.3 113.0 115.8 113.3 113.3 7,670 865,688 112.87 108.9 108.7 111.4 108.9 109.0 7,974 108.56 0.27%
2025-05-19 0 113.0 111.3 114.3 - - 0 0 - 108.6 107.1 109.9 - - 0 - -0.31%
2025-05-16 0 113.3 103.4 126.0 113.3 113.3 50 5,665 113.30 109.0 99.46 121.2 109.0 109.0 52 108.98 0.58%
2025-05-15 0 112.7 103.4 126.0 112.7 112.7 10 1,126 112.60 108.4 99.46 121.2 108.4 108.4 10 108.31 0.22%
2025-05-14 0 112.4 103.4 126.0 112.4 112.7 150 16,896 112.64 108.1 99.46 121.2 108.1 108.4 156 108.35 -0.09%
2025-05-13 0 112.5 112.4 126.0 112.6 112.6 100 11,260 112.60 108.2 108.1 121.2 108.3 108.3 104 108.31 -0.04%
2025-05-12 0 112.6 103.4 126.0 112.6 113.0 330 37,146 112.56 108.3 99.46 121.2 108.3 108.7 343 108.27 -0.44%
2025-05-09 0 113.1 103.4 126.0 113.0 113.0 10 1,129 112.90 108.7 99.46 121.2 108.6 108.6 10 108.60 -0.31%
2025-05-08 0 113.4 103.4 126.0 113.4 113.5 6,830 774,845 113.45 109.1 99.46 121.2 109.0 109.2 7,101 109.12 -0.22%
2025-05-07 0 113.7 103.4 126.0 113.7 113.7 90 10,231 113.68 109.3 99.46 121.2 109.3 109.4 94 109.34 0.18%
2025-05-06 0 113.5 113.5 126.0 112.4 113.5 11,800 1,327,738 112.52 109.1 109.1 121.2 108.1 109.1 12,268 108.23 1.11%
2025-05-02 0 112.2 103.4 126.0 111.6 111.6 60 6,696 111.60 107.9 99.46 121.2 107.3 107.3 62 107.34 0.36%
2025-04-30 0 111.8 103.4 126.0 111.6 111.6 20 2,231 111.55 107.5 99.46 121.2 107.3 107.3 21 107.30 0.40%
2025-04-29 0 111.4 103.4 112.0 - - 0 0 - 107.1 99.46 107.7 - - 0 - 0.59%
2025-04-28 0 110.7 103.4 112.0 - - 0 0 - 106.5 99.46 107.7 - - 0 - 0.00%
2025-04-25 0 110.7 103.4 112.0 - - 0 0 - 106.5 99.46 107.7 - - 0 - 0.23%
2025-04-24 0 110.5 103.4 112.0 110.5 110.9 1,990 219,815 110.46 106.2 99.46 107.7 106.2 106.6 2,069 106.25 -0.32%
2025-04-23 0 110.8 103.4 112.0 - - 0 0 - 106.6 99.46 107.7 - - 0 - 0.00%
2025-04-22 0 110.8 103.4 112.0 110.8 110.8 10 1,108 110.80 106.6 99.46 107.7 106.6 106.6 10 106.58 0.05%
2025-04-17 0 110.8 103.4 126.0 - - 0 0 - 106.5 99.46 121.2 - - 0 - 0.00%
2025-04-16 0 110.8 103.4 126.0 110.8 110.8 50 5,537 110.74 106.5 99.46 121.2 106.5 106.5 52 106.52 0.50%
2025-04-15 0 110.2 103.4 126.0 - - 0 0 - 106.0 99.46 121.2 - - 0 - 0.05%
2025-04-14 0 110.2 103.4 - 110.0 110.0 80 8,800 110.00 105.9 99.46 - 105.8 105.8 83 105.81 0.41%
2025-04-11 0 109.7 - - 108.6 109.0 470 51,225 108.99 105.5 - - 104.4 104.8 489 104.83 0.73%
2025-04-10 0 108.9 - 109.2 108.9 109.1 9,910 1,081,080 109.09 104.7 - 105.0 104.7 104.9 10,303 104.93 0.46%
2025-04-09 0 108.4 - 109.8 108.2 108.2 30 3,246 108.20 104.3 - 105.6 104.1 104.1 31 104.07 -0.91%
2025-04-08 0 109.4 - - 108.5 109.4 8,560 928,892 108.52 105.2 - - 104.4 105.2 8,899 104.38 -0.36%
2025-04-07 0 109.8 - 110.5 109.4 110.0 18,100 1,986,030 109.73 105.6 - 106.2 105.2 105.8 18,818 105.54 0.73%
2025-04-03 0 109.0 108.0 110.0 109.0 109.0 100 10,900 109.00 104.8 103.9 105.8 104.8 104.8 104 104.84 0.14%
2025-04-02 0 108.9 108.0 110.3 108.8 108.8 100 10,880 108.80 104.7 103.9 106.0 104.7 104.7 104 104.65 0.00%
2025-04-01 0 108.9 108.0 109.4 108.9 108.9 60 6,531 108.85 104.7 103.9 105.2 104.7 104.7 62 104.70 -0.09%
2025-03-31 0 109.0 108.0 109.5 - - 0 0 - 104.8 103.9 105.3 - - 0 - 0.00%
2025-03-28 0 109.0 108.0 109.5 - - 0 0 - 104.8 103.9 105.3 - - 0 - 0.00%
2025-03-27 0 109.0 108.0 109.2 - - 0 0 - 104.8 103.9 105.0 - - 0 - 0.00%
2025-03-26 0 109.0 103.5 109.3 109.0 109.0 10 1,089 108.90 104.8 99.55 105.1 104.8 104.8 10 104.75 0.18%
2025-03-25 0 108.8 103.5 109.2 - - 0 0 - 104.6 99.55 105.0 - - 0 - 0.00%
2025-03-24 0 108.8 103.5 109.6 108.8 108.8 110 11,962 108.75 104.6 99.55 105.4 104.6 104.6 114 104.60 -0.50%
2025-03-21 0 109.3 105.1 109.6 - - 0 0 - 105.1 101.1 105.4 - - 0 - -0.14%
2025-03-20 0 109.5 105.1 110.0 109.2 109.6 9,970 1,090,340 109.36 105.3 101.1 105.8 105.0 105.4 10,365 105.19 0.46%
2025-03-19 0 109.0 105.1 110.0 - - 0 0 - 104.8 101.1 105.8 - - 0 - 0.00%
2025-03-18 0 109.0 105.1 - 108.9 108.9 4,000 435,600 108.90 104.8 101.1 - 104.7 104.7 4,159 104.75 -0.05%
2025-03-17 0 109.0 105.1 - - - 0 0 - 104.8 101.1 - - - 0 - -0.18%
2025-03-14 0 109.2 105.1 - - - 0 0 - 105.0 101.1 - - - 0 - -0.09%
2025-03-13 0 109.3 105.1 - 109.3 109.3 500 54,650 109.30 105.1 101.1 - 105.1 105.1 520 105.13 0.41%
2025-03-12 0 108.9 105.1 - 108.9 108.9 100 10,885 108.85 104.7 101.1 - 104.7 104.7 104 104.70 -0.18%
2025-03-11 0 109.1 105.1 - - - 0 0 - 104.9 101.1 - - - 0 - 0.05%
2025-03-10 0 109.0 105.1 - - - 0 0 - 104.8 101.1 - - - 0 - -0.18%
2025-03-07 0 109.2 105.1 - - - 0 0 - 105.0 101.1 - - - 0 - 0.00%
2025-03-06 0 109.2 105.1 - 109.2 109.2 20 2,184 109.20 105.0 101.1 - 105.0 105.0 21 105.04 0.18%
2025-03-05 0 109.0 105.1 - 109.0 109.0 4,000 436,000 109.00 104.8 101.1 - 104.8 104.8 4,159 104.84 0.41%
2025-03-04 0 108.6 105.1 108.6 108.6 108.7 13,000 1,411,900 108.61 104.4 101.1 104.5 104.5 104.6 13,515 104.47 0.05%
2025-03-03 0 108.5 105.1 - 108.3 108.6 7,480 811,689 108.51 104.4 101.1 - 104.2 104.4 7,777 104.38 0.46%
2025-02-28 0 108.0 105.1 - 108.0 108.0 50 5,397 107.94 103.9 101.1 - 103.8 103.8 52 103.82 -0.60%
2025-02-27 0 108.7 104.8 - - - 0 0 - 104.5 100.8 - - - 0 - 0.00%
2025-02-26 0 108.7 104.8 - 108.7 108.8 120 13,043 108.69 104.5 100.8 - 104.5 104.6 125 104.55 -0.05%
2025-02-25 0 108.7 104.8 - 108.7 108.7 50 5,432 108.64 104.6 100.8 - 104.5 104.5 52 104.50 -0.23%
2025-02-24 0 109.0 104.8 109.0 109.0 109.0 500 54,475 108.95 104.8 100.8 104.8 104.8 104.8 520 104.80 0.28%
2025-02-21 0 108.7 104.8 - - - 0 0 - 104.5 100.8 - - - 0 - 0.18%
2025-02-20 0 108.5 104.8 - 108.5 108.5 100 10,845 108.45 104.3 100.8 - 104.3 104.3 104 104.31 0.09%
2025-02-19 0 108.4 104.8 108.5 108.4 108.4 320 34,688 108.40 104.2 100.8 104.3 104.3 104.3 333 104.27 -0.05%
2025-02-18 0 108.4 108.4 108.5 108.0 108.0 200 21,600 108.00 104.3 104.3 104.3 103.9 103.9 208 103.88 -0.18%
2025-02-17 0 108.6 104.8 - - - 0 0 - 104.5 100.8 - - - 0 - 0.09%
2025-02-14 0 108.5 104.8 - - - 0 0 - 104.4 100.8 - - - 0 - 0.37%
2025-02-13 0 108.1 104.8 - - - 0 0 - 104.0 100.8 - - - 0 - 0.00%
2025-02-12 0 108.1 104.8 108.4 - - 0 0 - 104.0 100.8 104.3 - - 0 - -0.09%
2025-02-11 0 108.2 104.8 108.6 108.3 108.3 100 10,825 108.25 104.1 100.8 104.4 104.1 104.1 104 104.12 0.05%
2025-02-10 0 108.2 107.8 - 107.9 108.2 2,120 228,768 107.91 104.0 103.7 - 103.8 104.0 2,204 103.79 -0.28%
2025-02-07 0 108.5 104.8 - 108.5 108.5 70 7,591 108.44 104.3 100.8 - 104.3 104.3 73 104.31 0.05%
2025-02-06 0 108.4 104.8 - - - 0 0 - 104.3 100.8 - - - 0 - 0.00%
2025-02-05 0 108.4 104.8 - - - 0 0 - 104.3 100.8 - - - 0 - 0.65%
2025-02-04 0 107.7 104.8 - - - 0 0 - 103.6 100.8 - - - 0 - 0.37%
2025-02-03 0 107.3 - - 103.1 107.2 440 45,437 103.27 103.2 - - 99.17 103.1 457 99.328 -1.11%
2025-01-28 0 108.5 107.8 108.7 108.5 108.5 5,450 591,325 108.50 104.4 103.6 104.5 104.4 104.4 5,666 104.36 0.00%
2025-01-27 0 108.5 105.3 - - - 0 0 - 104.4 101.2 - - - 0 - 0.00%
2025-01-24 0 108.5 105.3 108.9 - - 0 0 - 104.4 101.2 104.7 - - 0 - 0.60%
2025-01-23 0 107.9 105.3 108.9 - - 0 0 - 103.7 101.2 104.7 - - 0 - 0.00%
2025-01-22 0 107.9 - 108.9 - - 0 0 - 103.7 - 104.7 - - 0 - 0.19%
2025-01-21 0 107.7 - 108.5 - - 0 0 - 103.5 - 104.4 - - 0 - 0.54%
2025-01-20 0 108.7 - 108.9 - - 0 0 - 103.0 - 103.2 - - 0 - 0.00%
2025-01-17 0 108.7 105.3 110.0 108.7 108.7 10 1,087 108.70 103.0 99.76 104.3 103.0 103.0 11 103.03 0.28%
2025-01-16 0 108.4 105.3 109.2 - - 0 0 - 102.7 99.76 103.5 - - 0 - 0.00%
2025-01-15 0 108.4 105.3 - - - 0 0 - 102.7 99.76 - - - 0 - 0.00%
2025-01-14 0 108.4 105.3 108.8 108.0 108.4 240 25,941 108.09 102.7 99.76 103.1 102.4 102.7 253 102.45 0.18%
2025-01-13 0 108.2 105.3 108.5 - - 0 0 - 102.5 99.76 102.8 - - 0 - -0.18%
2025-01-10 0 108.4 - 108.5 108.4 108.4 340 36,839 108.35 102.7 - 102.8 102.7 102.7 359 102.70 -0.28%
2025-01-09 0 108.7 - - 108.9 108.9 10 1,088 108.80 103.0 - - 103.2 103.2 11 103.13 0.05%
2025-01-08 0 108.6 - 111.6 108.6 109.0 2,500 272,240 108.90 102.9 - 105.8 102.9 103.3 2,637 103.22 -0.14%
2025-01-07 0 108.8 108.8 - 108.3 108.3 240 25,992 108.30 103.1 103.1 - 102.7 102.7 253 102.66 0.23%
2025-01-06 0 108.5 - - 108.5 108.7 40 4,343 108.58 102.8 - - 102.8 103.0 42 102.92 0.00%
2025-01-03 0 108.5 108.5 - 108.5 108.5 10 1,084 108.40 102.8 102.8 - 102.8 102.8 11 102.75 -0.37%
2025-01-02 0 108.9 - 111.6 109.1 109.1 10 1,090 109.00 103.2 - 105.8 103.4 103.4 11 103.32 0.05%
2024-12-31 0 108.9 108.3 109.2 108.9 108.9 710 77,283 108.85 103.2 102.6 103.5 103.2 103.2 749 103.18 0.14%
2024-12-30 0 108.7 - - 108.7 108.8 5,090 553,285 108.70 103.0 - - 103.0 103.1 5,370 103.04 0.09%
2024-12-27 0 108.6 - - - - 0 0 - 102.9 - - - - 0 - -0.05%
2024-12-24 0 108.7 108.3 109.2 - - 0 0 - 103.0 102.7 103.5 - - 0 - 0.00%
2024-12-23 0 108.7 - - - - 0 0 - 103.0 - - - - 0 - 0.14%
2024-12-20 0 108.5 - - 108.0 108.5 600 65,016 108.36 102.8 - - 102.4 102.8 633 102.71 -0.05%
2024-12-19 0 108.6 - - - - 0 0 - 102.9 - - - - 0 - -0.82%
2024-12-18 0 109.5 - - - - 0 0 - 103.7 - - - - 0 - -0.05%
2024-12-17 0 109.5 - - - - 0 0 - 103.8 - - - - 0 - -0.23%
2024-12-16 0 109.8 109.4 - 109.8 110.0 1,010 110,850 109.75 104.0 103.7 - 104.0 104.3 1,066 104.03 0.27%
2024-12-13 0 109.5 - 111.0 109.5 110.2 14,300 1,564,907 109.43 103.7 - 105.2 103.7 104.4 15,086 103.73 -0.82%
2024-12-12 0 110.4 - 112.1 - - 0 0 - 104.6 - 106.2 - - 0 - -0.05%
2024-12-11 0 110.4 - 112.1 110.5 110.5 20 2,210 110.50 104.6 - 106.2 104.7 104.7 21 104.74 0.00%
2024-12-10 0 110.4 110.3 110.9 - - 0 0 - 104.6 104.6 105.1 - - 0 - 0.14%
2024-12-09 0 110.3 - - - - 0 0 - 104.5 - - - - 0 - 0.00%
2024-12-06 0 110.3 - - 110.0 110.0 5,940 653,400 110.00 104.5 - - 104.3 104.3 6,267 104.27 0.18%
2024-12-05 0 110.1 - - 110.0 110.0 100 10,995 109.95 104.3 - - 104.2 104.2 105 104.22 0.50%
2024-12-04 0 109.5 - 110.0 109.5 109.5 80 8,760 109.50 103.8 - 104.3 103.8 103.8 84 103.79 -0.27%
2024-12-03 0 109.8 - - 109.8 109.8 1,000 109,800 109.80 104.1 - - 104.1 104.1 1,055 104.08 -0.05%
2024-12-02 0 109.9 - 126.0 110.4 110.4 10 1,104 110.40 104.1 - 119.4 104.6 104.6 11 104.65 -0.18%
2024-11-29 0 110.1 - 112.7 110.0 110.3 3,110 342,553 110.15 104.3 - 106.8 104.3 104.6 3,281 104.41 0.23%
2024-11-28 0 109.8 109.6 110.8 109.5 109.8 500 54,870 109.74 104.1 103.9 105.0 103.8 104.1 527 104.02 0.60%
2024-11-27 0 109.2 109.1 111.3 109.0 109.0 100 10,900 109.00 103.5 103.4 105.5 103.3 103.3 105 103.32 0.05%
2024-11-26 0 109.1 108.8 109.9 109.1 109.1 2,600 283,560 109.06 103.4 103.1 104.2 103.4 103.4 2,743 103.38 0.09%
2024-11-25 0 109.0 108.8 - 108.9 109.0 1,010 110,088 109.00 103.3 103.1 - 103.2 103.3 1,066 103.32 0.23%
2024-11-22 0 108.8 - - 108.8 108.8 500 54,375 108.75 103.1 - - 103.1 103.1 527 103.08 0.00%
2024-11-21 0 108.8 - - 108.8 108.8 100 10,875 108.75 103.1 - - 103.1 103.1 105 103.08 -0.14%
2024-11-20 0 108.9 108.7 - - - 0 0 - 103.2 103.0 - - - 0 - -0.05%
2024-11-19 0 109.0 - - 109.0 109.0 1,050 114,397 108.95 103.3 - - 103.3 103.3 1,108 103.27 0.41%
2024-11-18 0 108.5 - - - - 0 0 - 102.8 - - - - 0 - 0.00%
2024-11-15 0 108.5 - - - - 0 0 - 102.8 - - - - 0 - 0.05%
2024-11-14 0 108.5 108.2 - 108.5 108.5 10 1,084 108.40 102.8 102.6 - 102.8 102.8 11 102.75 -0.28%
2024-11-13 0 108.8 - - - - 0 0 - 103.1 - - - - 0 - -0.23%
2024-11-12 0 109.0 - - - - 0 0 - 103.3 - - - - 0 - -0.73%
2024-11-11 0 109.8 - - - - 0 0 - 104.1 - - - - 0 - -0.50%
2024-11-08 0 110.4 - - 110.4 110.4 230 25,380 110.35 104.6 - - 104.6 104.6 243 104.60 0.78%
2024-11-07 0 109.5 - - 109.1 109.5 510 55,841 109.49 103.8 - - 103.4 103.8 538 103.79 0.00%
2024-11-06 0 109.5 - - - - 0 0 - 103.8 - - - - 0 - -0.86%
2024-11-05 0 110.5 - - - - 0 0 - 104.7 - - - - 0 - 0.05%
2024-11-04 0 110.4 - - - - 0 0 - 104.6 - - - - 0 - 0.23%
2024-11-01 0 110.2 110.2 - - - 0 0 - 104.4 104.4 - - - 0 - 0.05%
2024-10-31 0 110.1 - - - - 0 0 - 104.4 - - - - 0 - 0.14%
2024-10-30 0 110.0 109.3 - 109.9 109.9 80 8,792 109.90 104.2 103.6 - 104.2 104.2 84 104.17 -0.05%
2024-10-29 0 110.0 - - - - 0 0 - 104.3 - - - - 0 - -0.18%
2024-10-28 0 110.2 - - - - 0 0 - 104.5 - - - - 0 - -0.18%
2024-10-25 0 110.4 - - - - 0 0 - 104.6 - - - - 0 - 0.00%
2024-10-24 0 110.4 - - 110.4 110.4 10 1,103 110.30 104.6 - - 104.6 104.6 11 104.55 0.09%
2024-10-23 0 110.3 110.1 - 110.3 110.3 30 3,309 110.30 104.6 104.4 - 104.6 104.6 32 104.55 -0.41%
2024-10-22 0 110.8 110.5 - - - 0 0 - 105.0 104.7 - - - 0 - -0.40%
2024-10-21 0 111.2 - - - - 0 0 - 105.4 - - - - 0 - -0.13%
2024-10-18 0 111.4 - - - - 0 0 - 105.5 - - - - 0 - 0.00%
2024-10-17 0 111.4 111.3 - 111.5 111.5 30 3,345 111.50 105.5 105.5 - 105.7 105.7 32 105.69 -0.22%
2024-10-16 0 111.6 111.5 - 111.6 111.6 20 2,232 111.60 105.8 105.7 - 105.8 105.8 21 105.78 0.27%
2024-10-15 0 111.3 - - 111.3 111.3 50 5,565 111.30 105.5 - - 105.5 105.5 53 105.50 0.00%
2024-10-14 0 111.3 111.1 - 111.3 111.4 490 54,560 111.35 105.5 105.3 - 105.5 105.6 517 105.54 0.04%
2024-10-10 0 111.3 - - 111.3 111.6 690 76,794 111.30 105.5 - - 105.5 105.8 728 105.50 -0.31%
2024-10-09 0 111.6 111.6 - - - 0 0 - 105.8 105.8 - - - 0 - 0.09%
2024-10-08 0 111.5 111.3 126.0 110.9 111.5 90 10,017 111.30 105.7 105.5 119.4 105.1 105.7 95 105.50 -0.09%
2024-10-07 0 111.6 - - 111.6 111.7 540 60,271 111.61 105.8 - - 105.8 105.8 570 105.80 -1.20%
2024-10-04 0 113.0 112.8 - - - 0 0 - 107.1 106.9 - - - 0 - -0.31%
2024-10-03 0 113.3 - 115.0 113.4 113.4 120 13,602 113.35 107.4 - 109.0 107.4 107.4 127 107.44 -0.66%
2024-10-02 0 114.1 114.1 115.0 114.1 114.1 110 12,545 114.05 108.1 108.1 109.0 108.1 108.1 116 108.10 -0.26%
2024-09-30 0 114.4 114.4 115.0 - - 0 0 - 108.4 108.4 109.0 - - 0 - 0.26%
2024-09-27 0 114.1 - 115.0 114.0 114.3 320 36,483 114.01 108.1 - 109.0 108.1 108.3 338 108.07 -0.13%
2024-09-26 0 114.2 - - - - 0 0 - 108.2 - - - - 0 - -0.09%
2024-09-25 0 114.3 - 120.0 114.3 114.3 10 1,143 114.30 108.3 - 113.7 108.3 108.3 11 108.34 0.66%
2024-09-24 0 113.6 113.5 - - - 0 0 - 107.6 107.5 - - - 0 - 0.00%
2024-09-23 0 113.6 - - - - 0 0 - 107.6 - - - - 0 - -0.09%
2024-09-20 0 113.7 - - 113.7 113.7 100 11,365 113.65 107.7 - - 107.7 107.7 105 107.73 0.31%
2024-09-19 0 113.3 - - 113.0 113.0 50 5,650 113.00 107.4 - - 107.1 107.1 53 107.11 0.00%
2024-09-17 0 113.3 - - 112.6 113.4 2,130 239,875 112.62 107.4 - - 106.7 107.5 2,247 106.75 0.49%
2024-09-16 0 112.8 112.7 120.0 112.7 112.7 100 11,265 112.65 106.9 106.8 113.7 106.8 106.8 105 106.78 0.13%
2024-09-13 0 112.6 - 120.0 112.2 112.6 340 38,162 112.24 106.7 - 113.7 106.4 106.7 359 106.39 0.54%
2024-09-12 0 112.0 - 112.2 - - 0 0 - 106.2 - 106.4 - - 0 - 0.00%
2024-09-11 0 112.0 - 112.2 111.9 111.9 10 1,119 111.90 106.2 - 106.4 106.1 106.1 11 106.07 0.27%
2024-09-10 0 111.7 - 112.2 111.3 111.7 140 15,590 111.36 105.9 - 106.4 105.5 105.9 148 105.55 0.36%
2024-09-09 0 111.3 - 112.2 111.0 111.7 5,430 603,595 111.16 105.5 - 106.4 105.2 105.9 5,729 105.37 -0.22%
2024-09-05 0 111.6 - 112.2 111.6 111.6 180 20,081 111.56 105.7 - 106.4 105.7 105.8 190 105.75 0.54%
2024-09-04 0 111.0 - 111.1 - - 30 3,331 111.03 105.2 - 105.3 - - 32 105.25 0.27%
2024-09-03 0 110.7 - 110.9 110.6 110.6 70 7,738 110.54 104.9 - 105.1 104.8 104.8 74 104.78 -0.36%
2024-09-02 0 111.1 - 111.1 111.1 111.1 20 2,221 111.05 105.3 - 105.3 105.3 105.3 21 105.26 -0.13%
2024-08-30 0 111.2 - 112.2 - - 0 0 - 105.4 - 106.4 - - 0 - 0.00%
2024-08-29 0 111.2 - 112.2 - - 0 0 - 105.4 - 106.4 - - 0 - 0.14%
2024-08-28 0 111.1 - 112.2 - - 0 0 - 105.3 - 106.4 - - 0 - 0.00%
2024-08-27 0 111.1 - 112.2 111.2 111.2 30 3,334 111.13 105.3 - 106.4 105.4 105.4 32 105.34 -0.13%
2024-08-26 0 111.2 - 112.2 - - 0 0 - 105.4 - 106.4 - - 0 - 0.45%
2024-08-23 0 110.7 - 112.2 - - 0 0 - 104.9 - 106.4 - - 0 - 0.00%
2024-08-22 0 110.7 - 110.7 - - 0 0 - 104.9 - 104.9 - - 0 - 0.00%
2024-08-21 0 110.7 - 112.2 110.7 110.7 610 67,527 110.70 104.9 - 106.4 104.9 104.9 644 104.93 0.09%
2024-08-20 0 110.6 108.2 112.2 110.1 110.6 9,970 1,099,107 110.24 104.8 102.6 106.4 104.4 104.8 10,518 104.50 0.45%
2024-08-19 0 110.1 - 110.2 109.7 110.1 14,430 1,582,680 109.68 104.4 - 104.5 103.9 104.4 15,223 103.96 1.01%
2024-08-16 0 109.0 108.2 - - - 0 0 - 103.3 102.6 - - - 0 - -0.18%
2024-08-15 0 109.2 108.2 - - - 0 0 - 103.5 102.6 - - - 0 - -0.09%
2024-08-14 0 109.3 109.1 120.0 109.0 109.3 11,430 1,245,426 108.96 103.6 103.4 113.7 103.3 103.6 12,058 103.28 0.97%
2024-08-13 0 108.3 108.3 109.5 108.2 108.2 2,000 216,400 108.20 102.6 102.6 103.8 102.6 102.6 2,110 102.56 0.00%
2024-08-12 0 108.3 - 109.5 108.3 108.3 100 10,830 108.30 102.6 - 103.8 102.7 102.7 105 102.66 -0.05%
2024-08-09 0 108.3 - 109.5 - - 0 0 - 102.7 - 103.8 - - 0 - 0.05%
2024-08-08 0 108.3 - - - - 0 0 - 102.6 - - - - 0 - 0.19%
2024-08-07 0 108.1 - - - - 0 0 - 102.4 - - - - 0 - -0.28%
2024-08-06 0 108.4 107.4 111.0 - - 0 0 - 102.7 101.8 105.2 - - 0 - -0.55%
2024-08-05 0 109.0 107.4 111.0 109.3 109.3 50 5,462 109.24 103.3 101.8 105.2 103.6 103.6 53 103.55 1.21%
2024-08-02 0 107.7 106.2 120.0 107.4 107.7 2,030 217,929 107.35 102.0 100.7 113.7 101.8 102.0 2,142 101.76 0.89%
2024-08-01 0 106.7 106.2 - - - 0 0 - 101.1 100.7 - - - 0 - 0.09%
2024-07-31 0 106.6 105.6 - 106.6 106.6 6,000 639,600 106.60 101.0 100.1 - 101.0 101.0 6,330 101.04 0.24%
2024-07-30 0 106.4 105.6 120.0 106.1 106.4 4,800 509,920 106.23 100.8 100.1 113.7 100.6 100.8 5,064 100.70 0.14%
2024-07-29 0 106.2 105.6 - 106.2 106.2 1,200 127,440 106.20 100.7 100.1 - 100.7 100.7 1,266 100.67 0.24%
2024-07-26 0 106.0 105.6 - - - 0 0 - 100.4 100.1 - - - 0 - 0.00%
2024-07-25 0 106.0 - - - - 0 0 - 100.4 - - - - 0 - 0.38%
2024-07-24 0 105.6 - - 105.6 105.6 70 7,388 105.54 100.0 - - 100.0 100.0 74 100.04 0.00%
2024-07-23 0 105.6 - 105.7 105.6 105.6 10 1,055 105.50 100.0 - 100.1 100.0 100.0 11 100.00 0.00%
2024-07-22 0 105.6 - 120.0 105.6 105.6 500 52,775 105.55 100.0 - 113.7 100.0 100.0 527 100.05 -0.09%
2024-07-19 0 105.7 - 120.0 - - 0 0 - 100.1 - 113.7 - - 0 - -0.33%
2024-07-18 0 107.7 107.7 120.0 107.7 107.7 30 3,229 107.63 100.5 100.5 112.0 100.5 100.5 32 100.46 0.19%
2024-07-17 0 107.5 107.1 107.6 107.5 107.5 350 37,607 107.45 100.3 99.96 100.4 100.3 100.3 375 100.29 0.28%
2024-07-16 0 107.2 107.1 107.6 - - 0 0 - 100.0 99.96 100.4 - - 0 - 0.09%
2024-07-15 0 107.1 - 107.6 107.0 107.0 100 10,700 107.00 99.92 - 100.4 99.87 99.87 107 99.869 -0.05%
2024-07-12 0 107.1 - 120.0 - - 0 0 - 99.96 - 112.0 - - 0 - 0.42%
2024-07-11 0 106.7 - 106.9 106.6 106.7 40 4,264 106.60 99.54 - 99.78 99.50 99.54 43 99.495 0.19%
2024-07-10 0 106.5 - 106.6 - - 0 0 - 99.36 - 99.50 - - 0 - 0.05%
2024-07-09 0 106.4 - 106.6 - - 0 0 - 99.31 - 99.50 - - 0 - 0.14%
2024-07-08 0 106.3 - - - - 0 0 - 99.17 - - - - 0 - 0.09%
2024-07-05 0 106.2 - 107.0 - - 0 0 - 99.08 - 99.87 - - 0 - 0.09%
2024-07-04 0 106.1 - - - - 0 0 - 98.98 - - - - 0 - 0.43%
2024-07-03 0 105.6 - - - - 0 0 - 98.56 - - - - 0 - 0.14%
2024-07-02 0 105.5 - 120.0 104.0 105.5 270 28,254 104.64 98.42 - 112.0 97.07 98.42 289 97.670 -0.33%
2024-06-28 0 105.8 104.0 120.0 - - 0 0 - 98.75 97.07 112.0 - - 0 - 0.05%
2024-06-27 0 105.8 104.0 120.0 - - 0 0 - 98.70 97.07 112.0 - - 0 - -0.05%
2024-06-26 0 105.8 104.0 112.0 - - 0 0 - 98.75 97.07 104.5 - - 0 - -0.14%
2024-06-25 0 106.0 104.0 120.0 105.9 106.0 260 27,541 105.93 98.89 97.07 112.0 98.84 98.89 279 98.867 0.28%
2024-06-24 0 105.7 104.0 120.0 - - 0 0 - 98.61 97.07 112.0 - - 0 - 0.14%
2024-06-21 0 105.5 - 120.0 105.5 105.5 700 73,815 105.45 98.47 - 112.0 98.42 98.42 750 98.422 -0.33%
2024-06-20 0 105.9 - 120.0 105.9 105.9 450 47,633 105.85 98.80 - 112.0 98.80 98.84 482 98.797 0.00%
2024-06-19 0 105.9 105.9 - - - 0 0 - 98.80 98.80 - - - 0 - 0.05%
2024-06-18 0 105.8 105.7 120.0 - - 0 0 - 98.75 98.66 112.0 - - 0 - 0.00%
2024-06-17 0 105.8 105.7 120.0 - - 0 0 - 98.75 98.66 112.0 - - 0 - 0.00%
2024-06-14 0 105.8 105.3 108.9 105.8 105.8 3,500 370,178 105.77 98.75 98.24 101.6 98.70 98.75 3,750 98.716 0.00%
2024-06-13 0 105.8 105.3 120.0 105.8 105.8 100 10,580 105.80 98.75 98.24 112.0 98.75 98.75 107 98.749 0.43%
2024-06-12 0 105.4 105.3 120.0 - - 0 0 - 98.33 98.24 112.0 - - 0 - 0.00%
2024-06-11 0 105.4 105.2 120.0 105.1 105.4 1,330 139,838 105.14 98.33 98.14 112.0 98.10 98.33 1,425 98.134 -0.61%
2024-06-07 0 106.0 105.4 106.3 106.0 106.0 2,500 265,000 106.00 98.94 98.38 99.17 98.94 98.94 2,679 98.935 0.28%
2024-06-06 0 105.7 105.4 120.0 - - 0 0 - 98.66 98.38 112.0 - - 0 - 0.00%
2024-06-05 0 105.7 - 120.0 105.7 105.7 20 2,114 105.70 98.66 - 112.0 98.66 98.66 21 98.655 0.57%
2024-06-04 0 105.1 - 120.0 - - 0 0 - 98.10 - 112.0 - - 0 - 0.10%
2024-06-03 0 105.0 105.0 120.0 104.8 104.8 10 1,047 104.70 98.00 98.00 112.0 97.77 97.77 11 97.722 0.00%
2024-05-31 0 105.0 - 120.0 - - 0 0 - 98.00 - 112.0 - - 0 - 0.00%
2024-05-30 0 105.0 - 120.0 105.0 105.3 70 7,359 105.13 98.00 - 112.0 98.00 98.28 75 98.122 -0.28%
2024-05-29 0 105.3 105.3 120.0 - - 0 0 - 98.28 98.28 112.0 - - 0 - 0.00%
2024-05-28 0 105.3 105.3 119.3 - - 0 0 - 98.28 98.28 111.3 - - 0 - 0.24%
2024-05-27 0 105.1 105.0 - 105.1 105.1 250 26,262 105.05 98.05 98.00 - 98.05 98.05 268 98.047 -0.14%
2024-05-24 0 105.2 104.8 120.0 - - 0 0 - 98.19 97.77 112.0 - - 0 - 0.00%
2024-05-23 0 105.2 104.8 120.0 - - 0 0 - 98.19 97.77 112.0 - - 0 - 0.00%
2024-05-22 0 105.2 104.8 120.0 105.2 105.2 361,740 38,018,841 105.10 98.19 97.77 112.0 98.19 98.19 387,570 98.095 -0.28%
2024-05-21 0 105.5 104.8 105.8 105.5 105.6 15,040 1,586,723 105.50 98.47 97.77 98.75 98.47 98.56 16,114 98.469 -0.28%
2024-05-20 0 105.8 104.8 105.8 106.2 106.2 30 3,186 106.20 98.75 97.77 98.75 99.12 99.12 32 99.122 -0.42%
2024-05-17 0 106.3 104.8 120.0 - - 0 0 - 99.17 97.77 112.0 - - 0 - 0.00%
2024-05-16 0 106.3 104.8 120.0 106.2 106.3 650 69,045 106.22 99.17 97.77 112.0 99.12 99.17 696 99.144 1.19%
2024-05-14 0 105.0 - 120.0 105.0 105.0 200 21,000 105.00 98.00 - 112.0 98.00 98.00 214 98.002 0.00%
2024-05-13 0 105.0 104.5 105.0 105.0 105.0 10 1,050 105.00 98.00 97.54 98.00 98.00 98.00 11 98.002 0.29%
2024-05-10 0 104.7 - 105.0 - - 0 0 - 97.72 - 98.00 - - 0 - 0.05%
2024-05-09 0 104.7 - 105.1 - - 0 0 - 97.68 - 98.05 - - 0 - 0.00%
2024-05-08 0 104.7 - 105.1 104.6 104.6 30 3,137 104.57 97.68 - 98.10 97.58 97.63 32 97.598 -0.14%
2024-05-07 0 104.8 - 105.4 - - 0 0 - 97.82 - 98.38 - - 0 - 0.05%
2024-05-06 0 104.8 - 105.4 - - 0 0 - 97.77 - 98.38 - - 0 - 0.38%
2024-05-03 0 104.4 - 105.0 - - 0 0 - 97.40 - 98.00 - - 0 - 0.34%
2024-05-02 0 104.0 - - - - 0 0 - 97.07 - - - - 0 - 0.00%
2024-04-30 0 104.0 103.8 - - - 0 0 - 97.07 96.88 - - - 0 - 0.00%
2024-04-29 0 104.0 103.6 120.0 104.0 104.0 310 32,240 104.00 97.07 96.70 112.0 97.07 97.07 332 97.069 -0.34%
2024-04-26 0 104.4 104.0 120.0 - - 0 0 - 97.40 97.07 112.0 - - 0 - 0.00%
2024-04-25 0 104.4 - 120.0 - - 0 0 - 97.40 - 112.0 - - 0 - 0.00%
2024-04-24 0 104.4 104.3 120.0 104.4 104.4 200 20,870 104.35 97.40 97.30 112.0 97.40 97.40 214 97.395 0.00%
2024-04-23 0 104.4 104.1 120.0 - - 0 0 - 97.40 97.12 112.0 - - 0 - 0.00%
2024-04-22 0 104.4 103.8 120.0 - - 0 0 - 97.40 96.84 112.0 - - 0 - 0.00%
2024-04-19 0 104.4 - 120.0 - - 0 0 - 97.40 - 112.0 - - 0 - 0.00%
2024-04-18 0 104.4 - 120.0 - - 0 0 - 97.40 - 112.0 - - 0 - 0.00%
2024-04-17 0 104.4 104.0 120.0 104.4 104.4 20 2,087 104.35 97.40 97.07 112.0 97.40 97.40 21 97.395 -0.24%
2024-04-16 0 104.6 - 120.0 - - 0 0 - 97.63 - 112.0 - - 0 - -0.48%
2024-04-15 0 105.1 103.8 120.0 105.1 105.1 10 1,051 105.10 98.10 96.84 112.0 98.10 98.10 11 98.095 -0.19%
2024-04-12 0 105.3 - 120.0 - - 0 0 - 98.28 - 112.0 - - 0 - -0.05%
2024-04-11 0 105.4 104.7 120.0 105.6 105.6 150 15,840 105.60 98.33 97.68 112.0 98.56 98.56 161 98.562 -0.38%
2024-04-10 0 105.8 105.8 120.0 105.8 105.8 40 4,230 105.75 98.70 98.70 112.0 98.70 98.70 43 98.702 0.00%
2024-04-09 0 105.8 - 105.8 - - 0 0 - 98.70 - 98.70 - - 0 - 0.00%
2024-04-08 0 105.8 - 120.0 - - 0 0 - 98.70 - 112.0 - - 0 - 0.00%
2024-04-05 0 105.8 - 120.0 - - 0 0 - 98.70 - 112.0 - - 0 - 0.00%
2024-04-03 0 105.8 - - - - 0 0 - 98.70 - - - - 0 - 0.00%
2024-04-02 0 105.8 104.8 120.0 - - 0 0 - 98.70 97.82 112.0 - - 0 - 0.00%
2024-03-28 0 105.8 105.8 120.0 104.8 105.8 13,140 1,382,522 105.21 98.70 98.70 112.0 97.82 98.70 14,078 98.203 -0.28%
2024-03-27 0 106.1 106.1 120.0 106.1 106.6 110 11,671 106.10 98.98 98.98 112.0 98.98 99.50 118 99.029 0.05%
2024-03-26 0 106.0 106.0 120.0 - - 0 0 - 98.94 98.94 112.0 - - 0 - 0.00%
2024-03-25 0 106.0 - 120.0 106.0 106.7 860 91,541 106.44 98.94 - 112.0 98.94 99.54 921 99.349 -0.61%
2024-03-22 0 106.7 106.1 120.0 - - 0 0 - 99.54 99.03 112.0 - - 0 - -0.05%
2024-03-21 0 106.7 106.6 120.0 - - 0 0 - 99.59 99.45 112.0 - - 0 - 0.00%
2024-03-20 0 106.7 106.2 120.0 106.2 106.7 160 17,047 106.54 99.59 99.12 112.0 99.12 99.59 171 99.443 -0.09%
2024-03-19 0 106.8 106.1 120.0 - - 0 0 - 99.68 99.03 112.0 - - 0 - -0.23%
2024-03-18 0 107.1 106.4 120.0 - - 0 0 - 99.92 99.31 112.0 - - 0 - -0.14%
2024-03-15 0 107.2 - 120.0 - - 0 0 - 100.1 - 112.0 - - 0 - -0.46%
2024-03-14 0 107.7 107.0 120.0 - - 0 0 - 100.5 99.87 112.0 - - 0 - -0.05%
2024-03-13 0 107.8 107.3 120.0 - - 0 0 - 100.6 100.1 112.0 - - 0 - -0.05%
2024-03-12 0 107.8 107.3 120.0 107.8 107.8 500 53,900 107.80 100.6 100.1 112.0 100.6 100.6 536 100.62 0.28%
2024-03-11 0 107.5 - 120.0 107.5 107.5 3,050 327,875 107.50 100.3 - 112.0 100.3 100.3 3,268 100.34 0.42%
2024-03-08 0 107.1 106.8 120.0 107.0 107.1 120 12,839 106.99 99.92 99.68 112.0 99.82 99.92 129 99.861 0.14%
2024-03-07 0 106.9 106.9 120.0 - - 0 0 - 99.78 99.78 112.0 - - 0 - 0.28%
2024-03-06 0 106.6 106.6 106.7 - - 0 0 - 99.50 99.50 99.59 - - 0 - 0.33%
2024-03-05 0 106.3 106.2 107.4 106.3 106.3 200 21,250 106.25 99.17 99.08 100.2 99.17 99.17 214 99.169 0.19%
2024-03-04 0 106.1 106.1 107.4 105.9 105.9 30 3,177 105.90 98.98 98.98 100.2 98.84 98.84 32 98.842 0.14%
2024-03-01 0 105.9 105.8 106.6 - - 0 0 - 98.84 98.70 99.50 - - 0 - 0.00%
2024-02-29 0 105.9 - 106.6 105.9 106.0 50 5,298 105.96 98.84 - 99.50 98.84 98.94 54 98.898 -0.09%
2024-02-28 0 106.0 105.8 107.4 - - 0 0 - 98.94 98.75 100.2 - - 0 - 0.00%
2024-02-27 0 106.0 105.8 107.4 - - 0 0 - 98.94 98.75 100.2 - - 0 - 0.00%
2024-02-26 0 106.0 105.9 107.4 - - 0 0 - 98.94 98.84 100.2 - - 0 - 0.05%
2024-02-23 0 106.0 105.8 107.4 - - 0 0 - 98.89 98.70 100.2 - - 0 - 0.00%
2024-02-22 0 106.0 - 107.4 - - 0 0 - 98.89 - 100.2 - - 0 - 0.24%
2024-02-21 0 105.7 - 107.4 105.7 105.7 110 11,656 105.96 98.66 - 100.2 98.66 98.66 118 98.902 0.28%
2024-02-20 0 105.4 - 107.4 105.4 105.4 20 2,108 105.40 98.38 - 100.2 98.38 98.38 21 98.375 -0.19%
2024-02-19 0 105.6 - 107.4 - - 0 0 - 98.56 - 100.2 - - 0 - 0.05%
2024-02-16 0 105.6 - 107.4 105.6 105.6 130 13,721 105.55 98.52 - 100.2 98.52 98.52 139 98.512 -0.42%
2024-02-15 0 106.0 - 107.4 - - 0 0 - 98.94 - 100.2 - - 0 - 0.00%
2024-02-14 0 106.0 - 107.4 106.0 106.0 20 2,120 106.00 98.94 - 100.2 98.94 98.94 21 98.935 -0.09%
2024-02-09 0 106.1 105.6 106.5 - - 0 0 - 99.03 98.56 99.40 - - 0 - 0.00%
2024-02-08 0 106.1 - 107.4 - - 0 0 - 99.03 - 100.2 - - 0 - 0.00%
2024-02-07 0 106.1 106.1 107.4 - - 0 0 - 99.03 99.03 100.2 - - 0 - 0.24%
2024-02-06 0 105.9 - 107.4 105.7 105.7 184 19,440 105.65 98.80 - 100.2 98.61 98.66 197 98.611 -0.56%
2024-02-05 0 106.5 100.0 107.4 - - 0 0 - 99.36 93.34 100.2 - - 0 - -0.47%
2024-02-02 0 107.0 100.0 120.0 107.0 107.0 10 1,069 106.90 99.82 93.34 112.0 99.82 99.82 11 99.775 0.75%
2024-02-01 0 106.2 100.0 120.0 106.2 106.2 50 5,307 106.14 99.08 93.34 112.0 99.08 99.08 54 99.066 0.05%
2024-01-31 0 106.1 100.0 120.0 - - 0 0 - 99.03 93.34 112.0 - - 0 - 0.00%
2024-01-30 0 106.1 100.0 120.0 - - 0 0 - 99.03 93.34 112.0 - - 0 - 0.43%
2024-01-29 0 105.7 100.0 120.0 105.6 105.6 300 31,665 105.55 98.61 93.34 112.0 98.52 98.52 321 98.515 -0.14%
2024-01-26 0 105.8 100.0 120.0 105.7 105.8 7,100 751,120 105.79 98.75 93.34 112.0 98.66 98.75 7,607 98.741 -0.19%
2024-01-25 0 106.0 100.0 120.0 - - 0 0 - 98.94 93.34 112.0 - - 0 - 0.00%
2024-01-24 0 106.0 100.0 106.3 - - 0 0 - 98.94 93.34 99.22 - - 0 - 0.00%
2024-01-23 0 106.0 100.0 120.0 106.0 106.5 310 32,887 106.09 98.94 93.34 112.0 98.94 99.36 332 99.017 -0.38%
2024-01-22 0 106.4 100.0 120.0 106.5 106.5 30 3,193 106.43 99.31 93.34 112.0 99.36 99.36 32 99.340 0.15%
2024-01-19 0 106.2 100.0 120.0 - - 0 0 - 99.16 93.34 112.0 - - 0 - 0.00%
2024-01-18 0 108.0 107.4 120.0 - - 0 0 - 99.16 98.61 110.2 - - 0 - 0.00%
2024-01-17 0 108.0 106.0 120.0 - - 0 0 - 99.16 97.37 110.2 - - 0 - -0.51%
2024-01-16 0 108.5 106.0 109.0 108.5 108.5 20 2,170 108.50 99.66 97.37 100.1 99.66 99.66 22 99.665 0.00%
2024-01-15 0 108.5 108.5 109.0 - - 0 0 - 99.66 99.66 100.1 - - 0 - 0.00%
2024-01-12 0 108.5 106.0 109.0 - - 0 0 - 99.66 97.37 100.1 - - 0 - 0.00%
2024-01-11 0 108.5 106.0 109.0 - - 0 0 - 99.66 97.37 100.1 - - 0 - 0.32%
2024-01-10 0 108.2 106.0 109.0 107.9 108.2 2,000 215,900 107.95 99.34 97.37 100.1 99.11 99.34 2,177 99.159 -0.69%
2024-01-09 0 108.9 106.0 110.0 - - 0 0 - 100.0 97.37 101.0 - - 0 - 0.00%
2024-01-08 0 108.9 106.0 110.0 - - 0 0 - 100.0 97.37 101.0 - - 0 - -0.27%
2024-01-05 0 109.2 106.0 120.0 - - 0 0 - 100.3 97.37 110.2 - - 0 - -0.18%
2024-01-04 0 109.4 106.0 120.0 - - 0 0 - 100.5 97.37 110.2 - - 0 - 0.00%
2024-01-03 0 109.4 106.0 120.0 109.4 109.8 3,030 331,492 109.40 100.5 97.37 110.2 100.5 100.8 3,299 100.49 -0.32%
2024-01-02 0 109.8 109.8 120.0 - - 0 0 - 100.8 100.8 110.2 - - 0 - 0.09%
2023-12-29 0 109.7 109.4 120.0 - - 0 0 - 100.7 100.5 110.2 - - 0 - 0.14%
2023-12-28 0 109.5 109.4 120.0 - - 0 0 - 100.6 100.5 110.2 - - 0 - 0.09%
2023-12-27 0 109.4 106.0 120.0 109.4 109.4 30 3,282 109.40 100.5 97.37 110.2 100.5 100.5 33 100.49 0.00%
2023-12-22 0 109.4 106.5 120.0 109.4 109.4 430 47,027 109.37 100.5 97.83 110.2 100.4 100.5 468 100.46 0.97%
2023-12-21 0 108.4 106.5 120.0 108.0 108.0 640 69,120 108.00 99.53 97.83 110.2 99.21 99.21 697 99.205 0.14%
2023-12-20 0 108.2 106.5 120.0 108.2 108.9 400 43,335 108.34 99.39 97.83 110.2 99.34 100.0 435 99.515 0.37%
2023-12-19 0 107.8 106.0 120.0 107.8 107.8 300 32,340 107.80 99.02 97.37 110.2 99.02 99.02 327 99.022 -0.55%
2023-12-18 0 108.4 106.0 120.0 - - 0 0 - 99.57 97.37 110.2 - - 0 - 0.00%
2023-12-15 0 108.4 104.5 120.0 - - 0 0 - 99.57 95.99 110.2 - - 0 - 0.32%
2023-12-14 0 108.1 104.5 120.0 - - 0 0 - 99.25 95.99 110.2 - - 0 - 1.31%
2023-12-13 0 106.7 - 120.0 - - 0 0 - 97.97 - 110.2 - - 0 - 0.00%
2023-12-12 0 106.7 - 120.0 - - 0 0 - 97.97 - 110.2 - - 0 - 0.00%
2023-12-11 0 106.7 - 107.3 106.7 107.3 360 38,580 107.17 97.97 - 98.52 97.97 98.52 392 98.440 -0.51%
2023-12-08 0 107.2 106.9 120.0 106.9 107.3 1,120 119,859 107.02 98.47 98.15 110.2 98.15 98.52 1,219 98.302 0.09%
2023-12-07 0 107.1 - 120.0 107.1 107.3 1,030 110,356 107.14 98.38 - 110.2 98.38 98.56 1,121 98.417 -0.14%
2023-12-06 0 107.3 - 120.0 - - 29,870 3,201,493 107.18 98.52 - 110.2 - - 32,518 98.453 0.00%
2023-12-05 0 107.3 - 120.0 107.3 107.3 10 1,072 107.20 98.52 - 110.2 98.52 98.52 11 98.471 -0.05%
2023-12-04 0 107.3 106.5 120.0 107.3 107.3 280 30,044 107.30 98.56 97.83 110.2 98.56 98.56 305 98.562 0.09%
2023-12-01 0 107.2 106.5 120.0 - - 3,430 365,432 106.54 98.47 97.83 110.2 - - 3,734 97.864 -0.14%
2023-11-30 0 107.4 106.5 108.0 - - 0 0 - 98.61 97.83 99.21 - - 0 - 0.00%
2023-11-29 0 107.4 106.5 120.0 - - 0 0 - 98.61 97.83 110.2 - - 0 - 0.80%
2023-11-28 0 106.5 106.2 106.9 - - 0 0 - 97.83 97.55 98.19 - - 0 - 0.00%
2023-11-27 0 106.5 100.0 106.9 - - 0 0 - 97.83 91.86 98.19 - - 0 - 0.00%
2023-11-24 0 106.5 100.0 106.5 - - 0 0 - 97.83 91.86 97.83 - - 0 - -0.33%
2023-11-23 0 106.9 100.0 106.9 - - 0 0 - 98.15 91.86 98.19 - - 0 - 0.00%
2023-11-22 0 106.9 100.0 106.9 - - 0 0 - 98.15 91.86 98.19 - - 0 - 0.00%
2023-11-21 0 106.9 100.0 120.0 - - 0 0 - 98.15 91.86 110.2 - - 0 - 0.33%
2023-11-20 0 106.5 100.0 120.0 106.5 106.5 100 10,650 106.50 97.83 91.86 110.2 97.83 97.83 109 97.828 0.66%
2023-11-17 0 105.8 100.0 106.5 - - 0 0 - 97.18 91.86 97.83 - - 0 - 0.00%
2023-11-16 0 105.8 100.0 120.0 - - 0 0 - 97.18 91.86 110.2 - - 0 - 0.00%
2023-11-15 0 105.8 100.0 120.0 105.8 105.8 10 1,058 105.80 97.18 91.86 110.2 97.18 97.18 11 97.185 1.29%
2023-11-14 0 104.5 100.0 120.0 - - 0 0 - 95.94 91.86 110.2 - - 0 - 0.00%
2023-11-13 0 104.5 100.0 120.0 - - 0 0 - 95.94 91.86 110.2 - - 0 - 0.00%
2023-11-10 0 104.5 100.0 105.0 - - 0 0 - 95.94 91.86 96.45 - - 0 - 0.00%
2023-11-09 0 104.5 104.4 - - - 0 0 - 95.94 95.90 - - - 0 - 0.14%
2023-11-08 0 104.3 100.0 - - - 0 0 - 95.81 91.86 - - - 0 - 0.00%
2023-11-07 0 104.3 100.0 120.0 104.3 105.0 650 68,117 104.80 95.81 91.86 110.2 95.81 96.45 708 96.262 -0.19%
2023-11-06 0 104.5 100.0 - - - 0 0 - 95.99 91.86 - - - 0 - 1.16%
2023-11-03 0 103.3 103.0 - - - 0 0 - 94.89 94.61 - - - 0 - 0.54%
2023-11-02 0 102.8 100.0 - 102.8 103.1 8,160 838,470 102.75 94.38 91.86 - 94.38 94.66 8,883 94.386 1.03%
2023-11-01 0 101.7 100.0 - 101.7 101.8 210 21,362 101.72 93.42 91.86 - 93.42 93.51 229 93.440 -0.78%
2023-10-31 0 102.5 100.0 102.7 102.5 102.5 200 20,500 102.50 94.15 91.86 94.29 94.15 94.15 218 94.153 0.49%
2023-10-30 0 102.0 - - - - 0 0 - 93.69 - - - - 0 - 0.00%
2023-10-27 0 102.0 - - - - 0 0 - 93.69 - - - - 0 - 0.00%
2023-10-26 0 102.0 - - 102.0 102.0 20 2,040 102.00 93.69 - - 93.69 93.69 22 93.694 -0.15%
2023-10-25 0 102.2 - - 102.2 102.2 110 11,236 102.15 93.83 - - 93.83 93.83 120 93.828 0.00%
2023-10-24 0 102.2 - - - - 0 0 - 93.83 - - - - 0 - 0.25%
2023-10-20 0 101.9 - - - - 0 0 - 93.60 - - - - 0 - 0.00%
2023-10-19 0 101.9 - - 101.9 102.2 300 30,576 101.92 93.60 - - 93.60 93.88 327 93.621 -0.29%
2023-10-18 0 102.2 101.9 - 102.2 102.2 2,140 218,708 102.20 93.88 93.60 - 93.88 93.88 2,330 93.878 -0.10%
2023-10-17 0 102.3 101.9 - - - 0 0 - 93.97 93.60 - - - 0 - 0.00%
2023-10-16 0 102.3 - - 102.2 102.3 2,600 265,605 102.16 93.97 - - 93.83 93.97 2,830 93.837 0.00%
2023-10-13 0 102.3 - 102.9 102.3 102.3 100 10,225 102.25 93.97 - 94.52 93.92 93.92 109 93.924 -0.44%
2023-10-12 0 102.8 - - - - 3,500 359,100 102.60 94.38 - - - - 3,810 94.245 0.34%
2023-10-11 0 102.4 - - 102.3 102.4 40 4,093 102.33 94.06 - - 93.97 94.02 44 93.993 0.34%
2023-10-10 0 102.1 - - - - 0 0 - 93.74 - - - - 0 - 0.05%
2023-10-09 0 102.0 - - - - 0 0 - 93.69 - - - - 0 - 0.00%
2023-10-06 0 102.0 - - - - 0 0 - 93.69 - - - - 0 - 0.00%
2023-10-05 0 102.0 - - 102.0 102.0 200 20,400 102.00 93.69 - - 93.69 93.69 218 93.694 -0.15%
2023-10-04 0 102.2 - 103.0 - - 0 0 - 93.83 - 94.61 - - 0 - -0.73%
2023-10-03 0 102.9 - 103.0 - - 0 0 - 94.52 - 94.61 - - 0 - -0.48%
2023-09-29 0 103.4 103.4 103.7 103.4 103.4 90 9,301 103.34 94.98 94.98 95.26 94.93 94.93 98 94.929 0.49%
2023-09-28 0 102.9 - 103.7 - - 0 0 - 94.52 - 95.26 - - 0 - -0.34%
2023-09-27 0 103.3 - 103.7 - - 0 0 - 94.84 - 95.26 - - 0 - 0.00%
2023-09-26 0 103.3 - 103.7 103.4 103.4 10 1,033 103.30 94.84 - 95.26 94.93 94.93 11 94.888 0.15%
2023-09-25 0 103.1 - - - - 15,440 1,598,611 103.54 94.70 - - - - 16,809 95.106 0.10%
2023-09-22 0 103.0 102.0 104.5 103.0 103.6 48,595 5,011,165 103.12 94.61 93.69 95.99 94.61 95.16 52,903 94.724 -0.91%
2023-09-21 0 104.0 102.0 104.5 104.0 104.0 10 1,039 103.90 95.49 93.69 95.99 95.49 95.49 11 95.439 -0.34%
2023-09-20 0 104.3 102.0 104.5 - - 0 0 - 95.81 93.69 95.99 - - 0 - -0.14%
2023-09-19 0 104.5 102.0 104.5 103.9 104.5 654 68,265 104.38 95.94 93.69 95.99 95.39 95.99 712 95.881 -0.05%
2023-09-18 0 104.5 102.0 - 104.5 104.6 643 67,226 104.55 95.99 93.69 - 95.94 96.08 700 96.037 -0.48%
2023-09-15 0 105.0 102.0 105.0 104.8 105.0 753 78,962 104.86 96.45 93.69 96.45 96.22 96.45 820 96.324 0.10%
2023-09-14 0 104.9 103.7 105.0 104.8 105.0 206 21,616 104.93 96.36 95.21 96.45 96.27 96.45 224 96.387 0.14%
2023-09-13 0 104.8 103.7 105.0 104.7 104.8 768 80,440 104.74 96.22 95.21 96.45 96.17 96.27 836 96.210 -0.10%
2023-09-12 0 104.9 104.3 105.0 104.8 104.9 413 43,263 104.75 96.31 95.76 96.45 96.22 96.31 450 96.223 0.24%
2023-09-11 0 104.6 104.0 105.0 104.0 104.6 550 57,416 104.39 96.08 95.53 96.45 95.53 96.08 599 95.892 0.05%
2023-09-07 0 104.6 103.7 - 103.5 104.7 413 43,159 104.50 96.04 95.21 - 95.07 96.13 450 95.992 -0.24%
2023-09-06 0 104.8 102.0 - 104.7 105.1 520 54,561 104.93 96.27 93.69 - 96.17 96.54 566 96.381 -0.24%
2023-09-05 0 105.1 102.0 105.1 105.2 105.4 160 16,841 105.26 96.50 93.69 96.50 96.59 96.77 174 96.685 0.14%
2023-09-04 0 104.9 102.0 - 104.9 105.6 1,353 142,109 105.03 96.36 93.69 - 96.36 97.00 1,473 96.480 -0.85%
2023-08-31 0 105.8 102.0 106.6 105.2 105.8 308 32,489 105.48 97.18 93.69 97.92 96.59 97.18 335 96.894 0.28%
2023-08-30 0 105.5 102.0 - - - 20 2,112 105.60 96.91 93.69 - - - 22 97.001 0.00%
2023-08-29 0 105.5 103.0 - 105.4 105.6 197 20,769 105.43 96.91 94.61 - 96.77 96.95 214 96.841 0.38%
2023-08-28 0 105.1 102.0 - 105.1 105.3 681 71,616 105.16 96.54 93.69 - 96.50 96.68 741 96.599 -0.10%
2023-08-25 0 105.2 102.0 - 105.0 106.5 847 89,072 105.16 96.63 93.69 - 96.45 97.78 922 96.598 -0.09%
2023-08-24 0 105.3 102.0 - 105.3 105.3 411 43,278 105.30 96.73 93.69 - 96.73 96.73 447 96.725 0.72%
2023-08-23 0 104.6 102.0 - 104.6 104.6 60 6,273 104.55 96.04 93.69 - 96.04 96.04 65 96.036 0.10%
2023-08-22 0 104.5 104.5 104.9 104.4 104.4 800 83,520 104.40 95.94 95.94 96.31 95.90 95.90 871 95.899 -0.38%
2023-08-21 0 104.9 90.00 - 104.8 105.0 963 101,030 104.91 96.31 82.67 - 96.27 96.45 1,048 96.369 -0.19%
2023-08-18 0 105.1 90.00 - 104.5 105.1 1,445 151,555 104.88 96.50 82.67 - 95.94 96.50 1,573 96.342 0.33%
2023-08-17 0 104.7 90.00 - 104.2 104.8 553 57,903 104.71 96.17 82.67 - 95.71 96.27 602 96.181 -0.38%
2023-08-16 0 105.1 104.7 - - - 0 0 - 96.54 96.17 - - - 0 - 0.00%
2023-08-15 0 105.1 90.00 - - - 0 0 - 96.54 82.67 - - - 0 - -0.33%
2023-08-14 0 105.5 - - 105.4 105.6 1,949 205,509 105.44 96.86 - - 96.82 96.95 2,122 96.857 -0.52%
2023-08-11 0 106.0 - - 106.0 106.1 801 84,924 106.02 97.37 - - 97.32 97.46 872 97.389 -0.33%
2023-08-10 0 106.4 105.9 - 106.3 106.4 438 46,570 106.32 97.69 97.23 - 97.60 97.74 477 97.666 0.05%
2023-08-09 0 106.3 - 106.8 - - 0 0 - 97.64 - 98.06 - - 0 - 0.00%
2023-08-08 0 106.3 - - 106.3 106.3 100 10,630 106.30 97.64 - - 97.64 97.64 109 97.644 -0.42%
2023-08-07 0 106.8 106.3 - 106.7 106.8 1,666 177,788 106.72 98.06 97.64 - 97.97 98.10 1,814 98.025 0.33%
2023-08-04 0 106.4 106.0 106.7 106.4 106.7 247 26,308 106.51 97.74 97.37 97.97 97.74 97.97 269 97.837 -0.19%
2023-08-03 0 106.6 - - 106.6 106.8 220 23,477 106.71 97.92 - - 97.92 98.06 240 98.024 -0.51%
2023-08-02 0 107.2 - - 107.1 107.7 129 13,837 107.26 98.42 - - 98.38 98.93 140 98.529 -0.51%
2023-08-01 0 107.7 - 110.0 - - 5 538 107.60 98.93 - 101.0 - - 5 98.838 0.00%
2023-07-31 0 107.7 107.0 110.0 107.6 107.7 180 19,378 107.66 98.93 98.29 101.0 98.84 98.93 196 98.889 0.14%
2023-07-28 0 107.6 107.0 120.0 107.1 107.8 286 30,759 107.55 98.79 98.29 110.2 98.33 98.98 311 98.791 -0.83%
2023-07-27 0 108.5 107.8 120.0 108.0 108.5 406 43,988 108.34 99.62 98.98 110.2 99.16 99.62 442 99.522 0.51%
2023-07-26 0 107.9 107.0 120.0 107.6 107.9 827 89,110 107.75 99.11 98.29 110.2 98.84 99.11 900 98.977 0.47%
2023-07-25 0 107.4 107.4 107.6 107.4 107.6 180 19,336 107.42 98.65 98.65 98.84 98.65 98.84 196 98.675 -0.19%
2023-07-24 0 107.6 106.8 120.0 107.6 107.7 791 85,114 107.60 98.84 98.06 110.2 98.79 98.88 861 98.841 0.42%
2023-07-21 0 107.2 106.8 120.0 107.2 107.2 900 96,435 107.15 98.42 98.06 110.2 98.42 98.42 980 98.425 -0.46%
2023-07-20 0 109.4 108.9 120.0 - - 0 0 - 98.87 98.47 108.5 - - 0 - 0.00%
2023-07-19 0 109.4 109.4 120.0 109.2 109.4 358 39,096 109.21 98.87 98.87 108.5 98.74 98.87 396 98.745 0.00%
2023-07-18 0 109.4 106.8 120.0 109.2 109.4 1,306 142,746 109.30 98.87 96.52 108.5 98.74 98.87 1,444 98.830 -0.14%
2023-07-14 0 109.5 106.8 120.0 109.5 109.5 10 1,095 109.50 99.01 96.52 108.5 99.01 99.01 11 99.010 0.50%
2023-07-13 0 109.0 106.8 120.0 108.9 109.0 5,287 576,007 108.95 98.51 96.52 108.5 98.47 98.51 5,847 98.511 1.25%
2023-07-12 0 107.6 106.8 109.7 - - 0 0 - 97.29 96.52 99.19 - - 0 - 0.14%
2023-07-11 0 107.5 - 120.0 - - 0 0 - 97.16 - 108.5 - - 0 - 0.14%
2023-07-10 0 107.3 107.0 108.6 107.0 107.3 220 23,546 107.03 97.02 96.75 98.20 96.75 97.02 243 96.775 0.47%
2023-07-07 0 106.8 - 110.0 106.7 107.4 1,330 141,989 106.76 96.57 - 99.46 96.48 97.07 1,471 96.532 -0.70%
2023-07-06 0 107.6 107.1 110.0 - - 0 0 - 97.25 96.80 99.46 - - 0 - 0.00%
2023-07-05 0 107.6 - 110.0 107.6 107.6 190 20,436 107.56 97.25 - 99.46 97.25 97.29 210 97.254 0.00%
2023-07-04 0 107.6 - 110.0 - - 0 0 - 97.25 - 99.46 - - 0 - 0.05%
2023-07-03 0 107.5 - 120.0 - - 0 0 - 97.20 - 108.5 - - 0 - 0.00%
2023-06-30 0 107.5 - 120.0 - - 0 0 - 97.20 - 108.5 - - 0 - -0.14%
2023-06-29 0 107.7 - 120.0 107.1 107.7 936 100,630 107.51 97.34 - 108.5 96.84 97.38 1,035 97.212 0.14%
2023-06-28 0 107.5 107.3 120.0 - - 0 0 - 97.20 97.02 108.5 - - 0 - 0.00%
2023-06-27 0 107.5 - 120.0 - - 0 0 - 97.20 - 108.5 - - 0 - 0.28%
2023-06-26 0 107.2 - 120.0 107.2 108.0 660 70,932 107.47 96.93 - 108.5 96.93 97.61 730 97.177 -0.79%
2023-06-23 0 108.1 - 120.0 - - 0 0 - 97.70 - 108.5 - - 0 - -0.14%
2023-06-21 0 108.2 - 120.0 108.2 108.2 10 1,082 108.20 97.83 - 108.5 97.83 97.83 11 97.835 -0.51%
2023-06-20 0 108.8 - 120.0 - - 0 0 - 98.33 - 108.5 - - 0 - 0.00%
2023-06-19 0 108.8 - 120.0 - - 0 0 - 98.33 - 108.5 - - 0 - 0.00%
2023-06-16 0 108.8 107.8 120.0 - - 0 0 - 98.33 97.47 108.5 - - 0 - 0.00%
2023-06-15 0 108.8 107.8 120.0 108.8 108.8 150 16,312 108.75 98.33 97.47 108.5 98.33 98.33 166 98.329 0.00%
2023-06-14 0 108.8 107.8 120.0 108.2 108.9 730 79,333 108.68 98.33 97.47 108.5 97.83 98.42 807 98.265 0.14%
2023-06-13 0 108.6 107.8 108.7 - - 0 0 - 98.20 97.47 98.24 - - 0 - 0.00%
2023-06-12 0 108.6 107.8 108.6 - - 0 0 - 98.20 97.47 98.20 - - 0 - 0.00%
2023-06-09 0 108.6 107.8 120.0 108.4 108.6 43 4,667 108.53 98.20 97.47 108.5 98.02 98.20 48 98.138 0.84%
2023-06-08 0 107.7 107.2 - 107.7 108.2 8,020 863,764 107.70 97.38 96.93 - 97.38 97.83 8,870 97.384 -0.46%
2023-06-07 0 108.2 107.9 120.0 108.2 108.2 7,510 812,567 108.20 97.83 97.52 108.5 97.79 97.83 8,306 97.833 0.05%
2023-06-06 0 108.2 107.9 120.0 - - 0 0 - 97.79 97.52 108.5 - - 0 - 0.00%
2023-06-05 0 108.2 107.9 120.0 - - 0 0 - 97.79 97.52 108.5 - - 0 - 0.00%
2023-06-02 0 108.2 - 120.0 - - 0 0 - 97.79 - 108.5 - - 0 - 0.42%
2023-06-01 0 107.7 - 120.0 107.7 107.7 10 1,077 107.70 97.38 - 108.5 97.38 97.38 11 97.383 0.05%
2023-05-31 0 107.7 - 120.0 107.3 107.8 1,901 204,112 107.37 97.34 - 108.5 97.02 97.43 2,102 97.085 -0.37%
2023-05-30 0 108.1 - 120.0 - - 0 0 - 97.70 - 108.5 - - 0 - -0.05%
2023-05-29 0 108.1 - 120.0 108.1 108.1 20 2,162 108.10 97.74 - 108.5 97.74 97.74 22 97.744 0.00%
2023-05-25 0 108.1 - 120.0 108.4 108.4 6,000 650,385 108.40 97.74 - 108.5 97.97 98.02 6,636 98.013 -0.37%
2023-05-24 0 108.5 - 111.2 - - 0 0 - 98.11 - 100.5 - - 0 - 0.00%
2023-05-23 0 108.5 - 111.2 - - 0 0 - 98.11 - 100.5 - - 0 - 0.00%
2023-05-22 0 108.5 - 111.2 108.3 108.6 680 73,734 108.43 98.11 - 100.5 97.93 98.20 752 98.045 0.09%
2023-05-19 0 108.4 - 111.2 108.3 108.4 150 16,247 108.31 98.02 - 100.5 97.93 97.97 166 97.937 -0.78%
2023-05-18 0 109.3 - 111.2 - - 0 0 - 98.78 - 100.5 - - 0 - -0.14%
2023-05-17 0 109.4 109.0 111.2 - - 0 0 - 98.92 98.51 100.5 - - 0 - 0.00%
2023-05-16 0 109.4 109.4 111.2 108.8 108.8 50 5,440 108.80 98.92 98.92 100.5 98.38 98.38 55 98.377 -0.05%
2023-05-15 0 109.5 108.5 120.0 109.5 109.5 1,240 135,718 109.45 98.97 98.11 108.5 98.97 98.97 1,371 98.965 -0.73%
2023-05-12 0 110.3 108.5 112.0 - - 0 0 - 99.69 98.11 101.2 - - 0 - 0.00%
2023-05-11 0 110.3 109.3 112.0 - - 0 0 - 99.69 98.78 101.2 - - 0 - 0.00%
2023-05-10 0 110.3 109.3 112.0 - - 0 0 - 99.69 98.78 101.2 - - 0 - -0.23%
2023-05-09 0 110.5 109.5 112.0 - - 0 0 - 99.91 99.01 101.2 - - 0 - -0.09%
2023-05-08 0 110.6 110.2 112.0 110.7 111.0 360 39,806 110.57 100.0 99.64 101.2 100.1 100.4 398 99.980 0.27%
2023-05-05 0 110.3 110.1 112.0 - - 0 0 - 99.73 99.55 101.2 - - 0 - 0.00%
2023-05-04 0 110.3 110.3 110.9 - - 30 3,319 110.63 99.73 99.73 100.2 - - 33 100.04 0.87%
2023-05-03 0 109.4 109.3 110.9 - - 20 2,206 110.30 98.87 98.78 100.2 - - 22 99.734 0.09%
2023-05-02 0 109.3 109.3 110.9 - - 0 0 - 98.78 98.78 100.2 - - 0 - 0.00%
2023-04-28 0 109.3 109.3 110.9 - - 0 0 - 98.78 98.78 100.2 - - 0 - 0.00%
2023-04-27 0 109.3 109.3 110.9 - - 0 0 - 98.78 98.78 100.2 - - 0 - 0.00%
2023-04-26 0 109.3 108.5 120.0 - - 0 0 - 98.78 98.11 108.5 - - 0 - 0.00%
2023-04-25 0 109.3 108.5 110.9 - - 0 0 - 98.78 98.11 100.2 - - 0 - 0.00%
2023-04-24 0 109.3 108.5 110.9 - - 100 10,880 108.80 98.78 98.11 100.2 - - 111 98.377 0.00%
2023-04-21 0 109.3 - 110.9 - - 0 0 - 98.78 - 100.2 - - 0 - 0.00%
2023-04-20 0 109.3 - 110.9 - - 0 0 - 98.78 - 100.2 - - 0 - 0.00%
2023-04-19 0 109.3 - 110.9 - - 0 0 - 98.78 - 100.2 - - 0 - -0.05%
2023-04-18 0 109.3 - 110.9 109.3 109.3 1,930 211,006 109.33 98.83 - 100.2 98.83 98.83 2,134 98.856 -0.50%
2023-04-17 0 109.9 109.3 110.9 110.0 110.0 190 20,900 110.00 99.33 98.83 100.2 99.46 99.46 210 99.462 -0.77%
2023-04-14 0 110.7 109.3 110.9 - - 0 0 - 100.1 98.83 100.2 - - 0 - -0.27%
2023-04-13 0 111.0 109.3 120.0 110.5 111.0 12,310 1,355,128 110.08 100.4 98.83 108.5 99.91 100.4 13,614 99.538 1.23%
2023-04-12 0 109.7 109.3 120.0 - - 0 0 - 99.15 98.83 108.5 - - 0 - 0.00%
2023-04-11 0 109.7 - 120.0 - - 0 0 - 99.15 - 108.5 - - 0 - 0.00%
2023-04-06 0 109.7 109.7 120.0 109.7 109.7 4,800 526,320 109.65 99.15 99.15 108.5 99.15 99.15 5,309 99.146 0.18%
2023-04-04 0 109.5 - 120.0 109.5 109.5 3,900 426,855 109.45 98.97 - 108.5 98.97 98.97 4,313 98.965 -0.05%
2023-04-03 0 109.5 - 120.0 109.5 109.8 330 36,180 109.64 99.01 - 108.5 99.01 99.24 365 99.134 -0.32%
2023-03-31 0 109.9 - 120.0 - - 0 0 - 99.33 - 108.5 - - 0 - 0.00%
2023-03-30 0 109.9 - 120.0 109.5 109.9 11,370 1,244,707 109.47 99.33 - 108.5 98.97 99.33 12,575 98.986 0.05%
2023-03-29 0 109.8 108.3 120.0 110.1 110.1 7,100 778,854 109.70 99.28 97.88 108.5 99.51 99.51 7,852 99.189 0.27%
2023-03-28 0 109.5 108.3 109.9 - - 0 0 - 99.01 97.88 99.33 - - 0 - 0.00%
2023-03-27 0 109.5 108.3 109.6 - - 0 0 - 99.01 97.88 99.06 - - 0 - -0.41%
2023-03-24 0 110.0 - 110.0 - - 0 0 - 99.42 - 99.42 - - 0 - -0.05%
2023-03-23 0 110.0 - 120.0 110.0 110.0 30 3,300 110.00 99.46 - 108.5 99.46 99.46 33 99.462 1.76%
2023-03-22 0 108.1 - 120.0 108.1 108.1 140 15,134 108.10 97.74 - 108.5 97.74 97.74 155 97.744 -0.14%
2023-03-21 0 108.3 - 120.0 - - 0 0 - 97.88 - 108.5 - - 0 - 0.05%
2023-03-20 0 108.2 - 120.0 - - 0 0 - 97.83 - 108.5 - - 0 - 0.19%
2023-03-17 0 108.0 - 120.0 107.7 107.9 2,410 259,617 107.72 97.65 - 108.5 97.38 97.56 2,665 97.405 0.75%
2023-03-16 0 107.2 - 120.0 107.2 107.2 20 2,144 107.20 96.93 - 108.5 96.93 96.93 22 96.931 0.00%
2023-03-15 0 107.2 - 120.0 107.2 107.2 10 1,072 107.20 96.93 - 108.5 96.93 96.93 11 96.931 -0.28%
2023-03-14 0 107.5 - 120.0 107.5 107.5 20 2,150 107.50 97.20 - 108.5 97.20 97.20 22 97.202 -0.14%
2023-03-13 0 107.7 100.0 120.0 107.2 107.7 6,110 654,767 107.16 97.34 90.42 108.5 96.89 97.34 6,757 96.897 1.56%
2023-03-10 0 106.0 100.0 107.4 105.7 105.7 120 12,678 105.65 95.85 90.42 97.07 95.53 95.53 133 95.529 -0.09%
2023-03-09 0 106.1 100.0 120.0 - - 0 0 - 95.94 90.42 108.5 - - 0 - 0.00%
2023-03-08 0 106.1 100.0 120.0 106.1 106.1 50 5,305 106.10 95.94 90.42 108.5 95.94 95.94 55 95.936 -0.47%
2023-03-07 0 106.6 100.0 107.3 106.0 106.5 390 41,475 106.35 96.39 90.42 97.02 95.85 96.25 431 96.159 -0.14%
2023-03-06 0 106.8 106.0 107.3 106.8 106.8 40 4,270 106.75 96.52 95.85 97.02 96.52 96.52 44 96.524 0.52%
2023-03-03 0 106.2 106.0 106.7 106.2 106.2 40 4,248 106.20 96.03 95.85 96.43 96.03 96.03 44 96.026 -0.05%
2023-03-02 0 106.3 - 107.0 106.3 106.3 50 5,315 106.30 96.07 - 96.75 96.12 96.12 55 96.117 0.05%
2023-03-01 0 106.2 106.0 106.8 - - 0 0 - 96.03 95.85 96.57 - - 0 - 0.24%
2023-02-28 0 106.0 105.7 107.0 - - 0 0 - 95.80 95.57 96.75 - - 0 - -0.14%
2023-02-27 0 106.1 - 106.5 106.1 106.2 12,330 1,308,294 106.11 95.94 - 96.30 95.94 96.03 13,636 95.942 -0.52%
2023-02-24 0 106.7 - 110.4 106.7 106.7 100 10,665 106.65 96.43 - 99.82 96.43 96.43 111 96.433 -0.84%
2023-02-23 0 107.6 - 110.4 - - 0 0 - 97.25 - 99.82 - - 0 - 0.00%
2023-02-22 0 107.6 - 110.4 - - 0 0 - 97.25 - 99.82 - - 0 - -0.19%
2023-02-21 0 107.8 107.3 110.4 - - 0 0 - 97.43 96.98 99.82 - - 0 - 0.00%
2023-02-20 0 107.8 - 110.4 - - 0 0 - 97.43 - 99.82 - - 0 - 0.00%
2023-02-17 0 107.8 - 110.4 - - 0 0 - 97.43 - 99.82 - - 0 - -0.23%
2023-02-16 0 108.0 - 110.4 108.0 108.0 330 35,640 108.00 97.65 - 99.82 97.65 97.65 365 97.654 -0.78%
2023-02-15 0 108.9 108.5 109.5 - - 0 0 - 98.42 98.11 99.01 - - 0 - -0.14%
2023-02-14 0 109.0 108.9 110.4 109.0 109.0 3,040 331,360 109.00 98.56 98.47 99.82 98.56 98.56 3,362 98.558 -0.37%
2023-02-13 0 109.4 108.7 110.4 - - 0 0 - 98.92 98.29 99.82 - - 0 - -0.59%
2023-02-10 0 110.1 109.3 111.8 - - 0 0 - 99.51 98.83 101.1 - - 0 - 0.00%
2023-02-09 0 110.1 109.4 111.8 - - 0 0 - 99.51 98.92 101.1 - - 0 - -0.09%
2023-02-08 0 110.2 109.8 111.8 - - 0 0 - 99.60 99.24 101.1 - - 0 - 0.00%
2023-02-07 0 110.2 109.6 110.4 110.3 110.3 40 4,410 110.25 99.60 99.10 99.78 99.69 99.69 44 99.689 -0.68%
2023-02-06 0 110.9 110.4 - - - 0 0 - 100.3 99.82 - - - 0 - -0.76%
2023-02-03 0 111.8 111.4 112.2 111.8 111.8 10 1,117 111.70 101.0 100.7 101.5 101.0 101.0 11 101.00 0.00%
2023-02-02 0 111.8 111.8 112.2 111.3 111.3 500 55,650 111.30 101.0 101.0 101.5 100.6 100.6 553 100.64 0.95%
2023-02-01 0 110.7 110.2 111.3 110.5 110.7 910 100,584 110.53 100.1 99.64 100.6 99.87 100.1 1,006 99.943 -0.76%
2023-01-31 0 111.6 - 112.2 - - 0 0 - 100.9 - 101.5 - - 0 - -0.18%
2023-01-30 0 111.8 111.2 112.2 111.8 111.8 190 21,232 111.75 101.0 100.5 101.5 101.0 101.0 210 101.04 0.77%
2023-01-27 0 110.9 - 112.2 - - 0 0 - 100.3 - 101.5 - - 0 - 0.00%
2023-01-26 0 110.9 - - 110.8 110.8 60 6,648 110.80 100.3 - - 100.2 100.2 66 100.19 -0.09%
2023-01-20 0 111.0 - 112.4 111.0 111.1 10,430 1,158,045 111.03 100.4 - 101.6 100.3 100.4 11,535 100.39 0.42%
2023-01-19 0 112.2 - 112.4 111.6 112.2 3,180 356,535 112.12 99.95 - 100.2 99.42 99.95 3,568 99.922 0.54%
2023-01-18 0 111.6 110.2 111.6 - - 0 0 - 99.42 98.17 99.46 - - 0 - 0.00%
2023-01-17 0 111.6 - 112.4 111.6 111.6 10 1,115 111.50 99.42 - 100.2 99.42 99.42 11 99.371 -0.04%
2023-01-16 0 111.6 - - 111.4 111.6 300 33,460 111.53 99.46 - - 99.28 99.46 337 99.401 0.36%
2023-01-13 0 111.2 110.2 111.4 111.0 111.0 200 22,200 111.00 99.10 98.21 99.28 98.93 98.93 224 98.926 0.82%
2023-01-12 0 110.3 110.2 111.4 - - 0 0 - 98.30 98.21 99.28 - - 0 - 0.00%
2023-01-11 0 110.3 108.8 - 110.3 110.3 100 11,030 110.30 98.30 96.97 - 98.30 98.30 112 98.302 0.55%
2023-01-10 0 109.7 - - - - 0 0 - 97.77 - - - - 0 - 0.00%
2023-01-09 0 109.7 - - - - 0 0 - 97.77 - - - - 0 - 1.11%
2023-01-06 0 108.5 - - - - 0 0 - 96.70 - - - - 0 - 0.00%
2023-01-05 0 108.5 107.8 - - - 0 0 - 96.70 96.07 - - - 0 - 0.00%
2023-01-04 0 108.5 - - 108.5 108.5 40 4,340 108.50 96.70 - - 96.70 96.70 45 96.698 0.28%
2023-01-03 0 108.2 - - 108.2 108.2 10 1,082 108.20 96.43 - - 96.43 96.43 11 96.430 0.70%
2022-12-30 0 107.5 - - 105.8 107.5 2,000 214,597 107.30 95.76 - - 94.29 95.76 2,244 95.627 0.09%
2022-12-29 0 107.4 105.8 - - - 0 0 - 95.67 94.29 - - - 0 - 0.00%
2022-12-28 0 107.4 105.8 - - - 0 0 - 95.67 94.29 - - - 0 - 0.00%
2022-12-23 0 107.4 105.8 - - - 0 0 - 95.67 94.29 - - - 0 - 0.00%
2022-12-22 0 107.4 105.8 - - - 0 0 - 95.67 94.29 - - - 0 - 0.33%
2022-12-21 0 107.0 107.0 - 106.9 106.9 100 10,685 106.85 95.36 95.36 - 95.23 95.23 112 95.227 5.26%
2022-12-20 0 101.7 101.7 - 101.7 101.7 100 10,165 101.65 90.59 90.59 - 90.59 90.59 112 90.593 -5.00%
2022-12-19 0 107.0 - - - - 0 0 - 95.36 - - - - 0 - 0.00%
2022-12-16 0 107.0 - - - - 0 0 - 95.36 - - - - 0 - 0.00%
2022-12-15 0 107.0 105.9 - - - 0 0 - 95.36 94.38 - - - 0 - 0.00%
2022-12-14 0 107.0 105.9 - 107.0 107.0 70 7,490 107.00 95.36 94.38 - 95.36 95.36 79 95.361 0.09%
2022-12-13 0 106.9 105.9 107.0 106.9 106.9 470 50,243 106.90 95.27 94.38 95.36 95.27 95.27 527 95.272 0.14%
2022-12-12 0 106.8 105.9 107.0 - - 0 0 - 95.14 94.38 95.36 - - 0 - 0.00%
2022-12-09 0 106.8 105.9 - - - 0 0 - 95.14 94.38 - - - 0 - 0.28%
2022-12-08 0 106.5 105.9 - - - 0 0 - 94.87 94.38 - - - 0 - 0.00%
2022-12-07 0 106.5 105.9 - - - 0 0 - 94.87 94.38 - - - 0 - -0.09%
2022-12-06 0 106.6 105.9 - - - 0 0 - 94.96 94.38 - - - 0 - -0.42%
2022-12-05 0 107.0 105.9 - 106.6 107.0 7,480 798,479 106.75 95.36 94.38 - 94.96 95.36 8,393 95.137 0.61%
2022-12-02 0 106.4 106.0 - - - 0 0 - 94.78 94.47 - - - 0 - 0.42%
2022-12-01 0 105.9 90.00 - 105.9 105.9 3,000 317,700 105.90 94.38 80.21 - 94.38 94.38 3,366 94.381 1.29%
2022-11-30 0 104.6 103.1 104.7 - - 0 0 - 93.18 91.89 93.31 - - 0 - 0.43%
2022-11-29 0 104.1 103.0 - - - 0 0 - 92.78 91.80 - - - 0 - 0.00%
2022-11-28 0 104.1 104.0 - 104.1 104.2 6,660 693,330 104.10 92.78 92.69 - 92.78 92.87 7,473 92.780 0.10%
2022-11-25 0 104.0 90.00 - - - 0 0 - 92.69 80.21 - - - 0 - 0.00%
2022-11-24 0 104.0 102.5 105.2 103.6 104.0 8,000 830,400 103.80 92.69 91.35 93.76 92.33 92.69 8,976 92.509 1.12%
2022-11-23 0 102.9 90.00 104.0 - - 0 0 - 91.66 80.21 92.69 - - 0 - 0.00%
2022-11-22 0 102.9 90.00 104.0 102.9 102.9 90 9,256 102.84 91.66 80.21 92.69 91.66 91.66 101 91.657 0.15%
2022-11-21 0 102.7 90.00 104.0 102.7 102.7 10 1,027 102.70 91.53 80.21 92.69 91.53 91.53 11 91.529 -0.72%
2022-11-18 0 103.5 102.8 104.0 103.5 103.5 50 5,166 103.32 92.20 91.62 92.69 92.20 92.20 56 92.081 0.44%
2022-11-17 0 103.0 102.9 104.0 - - 0 0 - 91.80 91.71 92.69 - - 0 - 0.00%
2022-11-16 0 103.0 90.00 104.0 103.0 103.4 3,020 312,260 103.40 91.80 80.21 92.69 91.80 92.15 3,389 92.150 -0.19%
2022-11-15 0 103.2 90.00 - 103.1 103.1 12,000 1,237,200 103.10 91.97 80.21 - 91.89 91.89 13,465 91.885 0.63%
2022-11-14 0 102.6 90.00 - - - 0 0 - 91.39 80.21 - - - 0 - 0.15%
2022-11-11 0 102.4 90.00 - 101.9 102.4 19,130 1,955,055 102.20 91.26 80.21 - 90.77 91.26 21,465 91.082 2.40%
2022-11-10 0 100.0 90.00 - - - 0 0 - 89.12 80.21 - - - 0 - 0.00%
2022-11-09 0 100.0 90.00 - 99.65 100.1 5,710 570,558 99.923 89.12 80.21 - 88.81 89.17 6,407 89.053 0.70%
2022-11-08 0 99.30 90.00 99.70 - - 0 0 - 88.50 80.21 88.85 - - 0 - 0.15%
2022-11-07 0 99.15 90.00 99.70 - - 0 0 - 88.36 80.21 88.85 - - 0 - 0.00%
2022-11-04 0 99.15 90.00 99.70 - - 0 0 - 88.36 80.21 88.85 - - 0 - 0.00%
2022-11-03 0 99.15 90.00 99.70 99.40 99.40 10 994 99.400 88.36 80.21 88.85 88.59 88.59 11 88.588 -0.15%
2022-11-02 0 99.30 99.05 99.60 - - 0 0 - 88.50 88.28 88.77 - - 0 - 0.00%
2022-11-01 0 99.30 90.00 99.70 99.30 99.30 100 9,930 99.300 88.50 80.21 88.85 88.50 88.50 112 88.499 0.46%
2022-10-31 0 98.85 98.70 99.70 98.85 98.85 10 988 98.800 88.10 87.96 88.85 88.10 88.10 11 88.053 -0.80%
2022-10-28 0 99.65 98.70 99.70 99.65 99.70 20 1,993 99.650 88.81 87.96 88.85 88.81 88.85 22 88.810 0.55%
2022-10-27 0 99.10 90.00 99.70 99.10 99.10 100 9,910 99.100 88.32 80.21 88.85 88.32 88.32 112 88.320 0.15%
2022-10-26 0 98.95 - 99.10 98.95 98.95 1,000 98,950 98.950 88.19 - 88.32 88.19 88.19 1,122 88.187 0.51%
2022-10-25 0 98.45 90.00 99.10 98.50 98.50 10 985 98.500 87.74 80.21 88.32 87.79 87.79 11 87.786 -0.05%
2022-10-24 0 98.50 90.00 99.70 98.50 98.50 50 4,925 98.500 87.79 80.21 88.85 87.79 87.79 56 87.786 0.72%
2022-10-21 0 97.80 90.00 99.70 97.65 97.90 3,518 343,916 97.759 87.16 80.21 88.85 87.03 87.25 3,947 87.125 -0.86%
2022-10-20 0 98.65 98.40 98.70 - - 60 5,904 98.400 87.92 87.70 87.96 - - 67 87.696 -0.40%
2022-10-19 0 99.05 90.00 99.70 99.70 99.70 20 1,994 99.700 88.28 80.21 88.85 88.85 88.85 22 88.855 -0.25%
2022-10-18 0 99.30 90.00 99.30 99.30 99.30 60 5,958 99.300 88.50 80.21 88.50 88.50 88.50 67 88.499 -0.05%
2022-10-17 0 99.35 90.00 99.70 - - 0 0 - 88.54 80.21 88.85 - - 0 - -0.25%
2022-10-14 0 99.60 90.00 99.70 99.65 99.65 60 5,979 99.650 88.77 80.21 88.85 88.81 88.81 67 88.810 0.50%
2022-10-13 0 99.10 99.10 99.70 99.10 99.30 810 80,431 99.298 88.32 88.32 88.85 88.32 88.50 909 88.496 -0.40%
2022-10-12 0 99.50 90.00 99.50 - - 50 4,970 99.400 88.68 80.21 88.68 - - 56 88.588 0.00%
2022-10-11 0 99.50 90.00 - - - 0 0 - 88.68 80.21 - - - 0 - -0.65%
2022-10-10 0 100.2 90.00 100.6 - - 0 0 - 89.26 80.21 89.61 - - 0 - -0.45%
2022-10-07 0 100.6 90.00 - - - 0 0 - 89.66 80.21 - - - 0 - -0.54%
2022-10-06 0 101.2 90.00 - 101.5 101.5 10 1,015 101.50 90.15 80.21 - 90.46 90.46 11 90.459 0.80%
2022-10-05 0 100.4 90.00 - 99.85 100.8 246 24,747 100.60 89.43 80.21 - 88.99 89.79 276 89.655 0.50%
2022-10-03 0 99.85 90.00 - 99.85 100.1 250 24,976 99.904 88.99 80.21 - 88.99 89.17 281 89.037 0.10%
2022-09-30 0 99.75 90.00 - - - 0 0 - 88.90 80.21 - - - 0 - 0.40%
2022-09-29 0 99.35 90.00 - 98.70 99.60 4,878 484,630 99.350 88.54 80.21 - 87.96 88.77 5,473 88.543 0.15%
2022-09-28 0 99.20 90.00 98.70 99.25 99.35 4,000 397,300 99.325 88.41 80.21 87.96 88.45 88.54 4,488 88.521 -0.60%
2022-09-27 0 99.80 90.00 100.0 99.80 99.80 100 9,980 99.800 88.94 80.21 89.12 88.94 88.94 112 88.944 -0.35%
2022-09-26 0 100.2 90.00 - 100.2 100.2 10 1,001 100.10 89.26 80.21 - 89.26 89.26 11 89.211 -1.14%
2022-09-23 0 101.3 90.00 - 101.3 101.3 170 17,221 101.30 90.28 80.21 - 90.28 90.28 191 90.281 -0.20%
2022-09-22 0 101.5 99.00 101.5 101.5 102.8 310 31,477 101.54 90.46 88.23 90.46 90.46 91.57 348 90.494 -0.88%
2022-09-21 0 102.4 98.00 - 102.4 102.4 20 2,048 102.40 91.26 87.34 - 91.26 91.26 22 91.261 -0.39%
2022-09-20 0 102.8 99.00 - 102.7 102.8 50 5,137 102.74 91.62 88.23 - 91.53 91.62 56 91.564 -0.29%
2022-09-19 0 103.1 102.7 - 103.1 103.1 10 1,031 103.10 91.89 91.53 - 91.89 91.89 11 91.885 0.39%
2022-09-16 0 102.7 98.00 - 102.6 103.0 8,610 883,509 102.61 91.53 87.34 - 91.44 91.75 9,661 91.452 -1.06%
2022-09-15 0 103.8 98.00 - - - 0 0 - 92.51 87.34 - - - 0 - -0.29%
2022-09-14 0 104.1 98.00 - - - 0 0 - 92.78 87.34 - - - 0 - -0.29%
2022-09-13 0 104.4 98.00 - 104.4 104.4 50 5,217 104.34 93.04 87.34 - 93.00 93.00 56 92.990 0.05%
2022-09-09 0 104.4 98.00 - 104.2 104.2 30 3,126 104.20 93.00 87.34 - 92.87 92.87 34 92.866 0.05%
2022-09-08 0 104.3 98.00 104.5 - - 0 0 - 92.95 87.34 93.13 - - 0 - 0.00%
2022-09-07 0 104.3 103.8 - - - 0 0 - 92.95 92.51 - - - 0 - -0.24%
2022-09-06 0 104.6 104.3 105.4 104.6 104.6 760 79,458 104.55 93.18 92.91 93.93 93.18 93.18 853 93.177 0.24%
2022-09-05 0 104.3 104.3 105.4 104.3 104.5 3,000 312,810 104.27 92.95 92.91 93.93 92.91 93.09 3,366 92.928 -0.81%
2022-09-02 0 105.2 105.0 105.4 105.4 105.4 40 4,216 105.40 93.71 93.58 93.93 93.93 93.93 45 93.935 -0.24%
2022-09-01 0 105.4 105.2 - 105.4 105.4 20 2,108 105.40 93.93 93.76 - 93.93 93.93 22 93.935 -0.33%
2022-08-31 0 105.8 105.4 - - - 0 0 - 94.25 93.93 - - - 0 - 0.00%
2022-08-30 0 105.8 105.3 - - - 0 0 - 94.25 93.85 - - - 0 - 0.00%
2022-08-29 0 105.8 105.3 - 105.8 106.1 5,430 574,780 105.85 94.25 93.80 - 94.25 94.56 6,093 94.338 -0.61%
2022-08-26 0 106.4 105.9 - 106.5 106.6 210 22,367 106.51 94.83 94.38 - 94.92 95.00 236 94.924 -0.09%
2022-08-25 0 106.5 106.0 - - - 0 0 - 94.92 94.47 - - - 0 - 0.00%
2022-08-24 0 106.5 - - 106.5 106.5 80 8,520 106.50 94.92 - - 94.92 94.92 90 94.915 -0.14%
2022-08-23 0 106.7 106.0 - - - 0 0 - 95.05 94.47 - - - 0 - -0.09%
2022-08-22 0 106.8 106.2 - - - 0 0 - 95.14 94.65 - - - 0 - -0.09%
2022-08-19 0 106.9 - 109.0 106.9 108.0 1,098 118,345 107.78 95.23 - 97.14 95.23 96.21 1,232 96.058 -0.84%
2022-08-18 0 107.8 - 107.8 - - 0 0 - 96.03 - 96.03 - - 0 - -0.19%
2022-08-17 0 108.0 - 108.0 - - 0 0 - 96.21 - 96.25 - - 0 - 0.00%
2022-08-16 0 108.0 - 108.0 108.0 108.0 10 1,079 107.90 96.21 - 96.25 96.21 96.21 11 96.163 0.00%
2022-08-15 0 108.0 - 108.0 - - 0 0 - 96.21 - 96.25 - - 0 - 0.00%
2022-08-12 0 108.0 107.8 110.0 - - 0 0 - 96.21 96.07 98.03 - - 0 - 0.00%
2022-08-11 0 108.0 - - 108.0 108.0 220 23,750 107.95 96.21 - - 96.21 96.25 247 96.212 0.14%
2022-08-10 0 107.8 - 108.0 107.8 107.8 10 1,078 107.80 96.07 - 96.21 96.07 96.07 11 96.074 0.14%
2022-08-09 0 107.7 - 108.0 - - 0 0 - 95.94 - 96.21 - - 0 - 0.00%
2022-08-08 0 107.7 - 108.0 107.7 107.7 500 53,825 107.65 95.94 - 96.21 95.94 95.94 561 95.940 0.00%
2022-08-05 0 107.7 - 108.0 - - 0 0 - 95.94 - 96.21 - - 0 - 0.23%
2022-08-04 0 107.4 - 108.0 107.0 107.4 200 21,420 107.10 95.72 - 96.21 95.36 95.72 224 95.450 0.09%
2022-08-03 0 107.3 - 111.1 107.3 107.3 30 3,219 107.30 95.63 - 99.01 95.63 95.63 34 95.628 0.00%
2022-08-02 0 107.3 107.3 111.1 - - 0 0 - 95.63 95.63 99.01 - - 0 - 0.00%
2022-08-01 0 107.3 - 111.1 - - 0 0 - 95.63 - 99.01 - - 0 - 0.00%
2022-07-29 0 107.3 107.0 111.1 107.2 107.3 5,660 607,252 107.29 95.63 95.36 99.01 95.54 95.63 6,351 95.618 0.56%
2022-07-28 0 106.7 - 111.1 - - 0 0 - 95.09 - 99.01 - - 0 - 0.14%
2022-07-27 0 106.6 106.1 107.0 106.3 106.6 4,040 430,062 106.45 94.96 94.56 95.36 94.74 94.96 4,533 94.872 0.24%
2022-07-26 0 106.3 106.1 111.1 106.1 106.2 500 53,080 106.16 94.74 94.56 99.01 94.56 94.65 561 94.612 0.28%
2022-07-25 0 106.0 106.0 111.1 - - 0 0 - 94.47 94.47 99.01 - - 0 - 0.28%
2022-07-22 0 105.7 105.7 111.1 - - 0 0 - 94.20 94.20 99.01 - - 0 - 0.00%
2022-07-21 0 105.7 - 111.1 105.9 105.9 10 1,058 105.80 94.20 - 99.01 94.34 94.34 11 94.291 -0.12%
2022-07-20 0 107.5 107.4 111.1 - - 0 0 - 94.32 94.19 97.48 - - 0 - -0.23%
2022-07-19 0 107.8 - 111.1 - - 0 0 - 94.54 - 97.48 - - 0 - 0.00%
2022-07-18 0 107.8 - 111.1 107.8 107.8 10 1,077 107.70 94.54 - 97.48 94.54 94.54 11 94.494 0.47%
2022-07-15 0 107.3 - 111.1 - - 0 0 - 94.10 - 97.48 - - 0 - 0.00%
2022-07-14 0 107.3 - 111.1 - - 0 0 - 94.10 - 97.48 - - 0 - 0.00%
2022-07-13 0 107.3 - 111.1 107.0 107.5 4,660 500,148 107.33 94.10 - 97.48 93.84 94.27 5,311 94.167 -0.23%
2022-07-12 0 107.5 107.2 111.1 - - 0 0 - 94.32 94.05 97.48 - - 0 - -0.32%
2022-07-11 0 107.9 - 111.1 107.9 107.9 50 5,395 107.90 94.63 - 97.48 94.67 94.67 57 94.669 0.23%
2022-07-08 0 107.6 - 111.1 - - 0 0 - 94.41 - 97.48 - - 0 - 0.00%
2022-07-07 0 107.6 - 111.1 107.6 107.6 20 2,152 107.60 94.41 - 97.48 94.41 94.41 23 94.406 -0.09%
2022-07-06 0 107.7 - 111.1 107.8 107.8 60 6,465 107.75 94.49 - 97.48 94.54 94.54 68 94.538 0.19%
2022-07-05 0 107.5 - 111.1 107.5 107.5 730 78,475 107.50 94.32 - 97.48 94.32 94.32 832 94.318 -0.19%
2022-07-04 0 107.7 - 107.7 - - 0 0 - 94.49 - 94.49 - - 0 - 0.00%
2022-06-30 0 107.7 - 111.1 - - 0 0 - 94.49 - 97.48 - - 0 - 0.00%
2022-06-29 0 107.7 - 111.1 107.7 107.7 190 20,463 107.70 94.49 - 97.48 94.49 94.49 217 94.494 0.00%
2022-06-28 0 107.7 107.7 111.1 - - 0 0 - 94.49 94.49 97.48 - - 0 - 0.19%
2022-06-27 0 107.5 - 110.8 - - 0 0 - 94.32 - 97.21 - - 0 - 0.09%
2022-06-24 0 107.4 - 107.8 - - 0 0 - 94.23 - 94.58 - - 0 - 0.00%
2022-06-23 0 107.4 - 107.8 - - 0 0 - 94.23 - 94.58 - - 0 - 0.00%
2022-06-22 0 107.4 - 107.8 - - 0 0 - 94.23 - 94.58 - - 0 - -0.05%
2022-06-21 0 107.5 - 107.8 107.5 107.5 170 18,276 107.51 94.27 - 94.58 94.27 94.27 194 94.323 -0.05%
2022-06-20 0 107.5 - 107.8 - - 0 0 - 94.32 - 94.58 - - 0 - 0.00%
2022-06-17 0 107.5 - 111.1 - - 0 0 - 94.32 - 97.48 - - 0 - 0.00%
2022-06-16 0 107.5 - 111.1 107.6 107.9 3,150 339,684 107.84 94.32 - 97.48 94.36 94.63 3,590 94.613 -0.19%
2022-06-15 0 107.7 - 111.1 107.8 107.8 80 8,620 107.75 94.49 - 97.48 94.54 94.54 91 94.538 -0.14%
2022-06-14 0 107.9 107.6 111.1 107.9 108.0 7,300 788,010 107.95 94.63 94.41 97.48 94.63 94.76 8,320 94.710 -0.55%
2022-06-13 0 108.5 107.8 111.1 108.9 109.3 10,000 1,092,685 109.27 95.15 94.54 97.48 95.55 95.90 11,398 95.870 -1.23%
2022-06-10 0 109.8 109.7 111.1 109.0 109.9 6,170 675,964 109.56 96.34 96.25 97.48 95.59 96.38 7,032 96.123 -0.18%
2022-06-09 0 110.0 109.8 111.1 - - 0 0 - 96.51 96.34 97.48 - - 0 - -0.09%
2022-06-08 0 110.1 - 111.1 110.1 110.1 30 3,303 110.10 96.60 - 97.48 96.60 96.60 34 96.599 0.00%
2022-06-07 0 110.1 - 111.1 109.1 110.1 800 87,466 109.33 96.60 - 97.48 95.68 96.60 912 95.926 -0.27%
2022-06-06 0 110.4 - 111.1 - - 0 0 - 96.86 - 97.48 - - 0 - 0.00%
2022-06-02 0 110.4 - 111.1 - - 0 0 - 96.86 - 97.48 - - 0 - -0.23%
2022-06-01 0 110.7 - 111.1 - - 0 0 - 97.08 - 97.48 - - 0 - -0.14%
2022-05-31 0 110.8 - 111.1 110.8 110.8 90 9,972 110.80 97.21 - 97.48 97.21 97.21 103 97.214 -0.09%
2022-05-30 0 110.9 110.9 - - - 0 0 - 97.30 97.30 - - - 0 - 0.64%
2022-05-27 0 110.2 - - - - 0 0 - 96.69 - - - - 0 - 0.00%
2022-05-26 0 110.2 - - - - 0 0 - 96.69 - - - - 0 - 0.00%
2022-05-25 0 110.2 - - 110.2 110.2 10 1,102 110.20 96.69 - - 96.69 96.69 11 96.687 0.59%
2022-05-24 0 109.6 - 110.0 - - 0 0 - 96.12 - 96.47 - - 0 - 0.37%
2022-05-23 0 109.2 - - - - 0 0 - 95.77 - - - - 0 - 0.23%
2022-05-20 0 108.9 - - 108.7 108.7 80 8,696 108.70 95.55 - - 95.37 95.37 91 95.371 0.79%
2022-05-19 0 108.1 - 108.2 - - 358,300 38,774,151 108.22 94.80 - 94.93 - - 408,376 94.947 0.00%
2022-05-18 0 108.1 - - - - 10 1,080 108.00 94.80 - - - - 11 94.757 0.28%
2022-05-17 0 107.8 - 109.4 107.6 108.0 10,000 1,077,012 107.70 94.54 - 95.94 94.41 94.71 11,398 94.495 -0.09%
2022-05-16 0 107.9 - 108.9 107.9 108.0 100 10,794 107.94 94.63 - 95.55 94.63 94.71 114 94.704 -0.19%
2022-05-13 0 108.1 - 108.1 108.1 108.1 50 5,402 108.04 94.80 - 94.80 94.80 94.80 57 94.792 -0.05%
2022-05-12 0 108.1 108.1 108.9 - - 0 0 - 94.84 94.80 95.55 - - 0 - 0.00%
2022-05-11 0 108.1 108.1 108.9 108.1 108.1 30 3,241 108.03 94.84 94.80 95.55 94.80 94.80 34 94.786 -0.05%
2022-05-10 0 108.2 108.1 108.9 108.2 108.3 230 24,906 108.29 94.89 94.80 95.55 94.89 95.02 262 95.009 -0.92%
2022-05-06 0 109.2 - - 109.3 109.3 90 9,832 109.24 95.77 - - 95.85 95.85 103 95.849 -0.86%
2022-05-05 0 110.1 - - 110.1 110.1 1,000 110,100 110.10 96.60 - - 96.60 96.60 1,140 96.599 0.09%
2022-05-04 0 110.0 - - 110.0 110.0 10 1,100 110.00 96.51 - - 96.51 96.51 11 96.512 -0.18%
2022-05-03 0 110.2 110.0 - - - 0 0 - 96.69 96.51 - - - 0 - -0.41%
2022-04-29 0 110.7 110.0 - 110.4 110.7 3,100 342,990 110.64 97.08 96.51 - 96.86 97.08 3,533 97.075 0.23%
2022-04-28 0 110.4 110.0 112.2 110.4 110.4 30 3,312 110.40 96.86 96.51 98.44 96.86 96.86 34 96.863 -0.63%
2022-04-27 0 111.1 - 112.2 111.1 111.1 40 4,444 111.10 97.48 - 98.44 97.48 97.48 46 97.477 -0.13%
2022-04-26 0 111.3 - 111.3 - - 0 0 - 97.61 - 97.65 - - 0 - -0.04%
2022-04-25 0 111.3 - 111.3 - - 0 0 - 97.65 - 97.65 - - 0 - -0.62%
2022-04-22 0 112.0 - 113.6 112.0 112.0 40 4,480 112.00 98.27 - 99.67 98.27 98.27 46 98.266 -0.49%
2022-04-21 0 112.6 - 113.0 - - 0 0 - 98.75 - 99.14 - - 0 - -0.09%
2022-04-20 0 112.7 - 113.6 112.5 112.7 1,100 123,860 112.60 98.84 - 99.67 98.66 98.84 1,254 98.793 -0.44%
2022-04-19 0 113.2 113.0 113.6 - - 0 0 - 99.28 99.14 99.67 - - 0 - -0.57%
2022-04-14 0 113.8 113.0 114.2 - - 0 0 - 99.85 99.14 100.2 - - 0 - 0.26%
2022-04-13 0 113.5 113.3 115.0 - - 0 0 - 99.58 99.41 100.9 - - 0 - 0.00%
2022-04-12 0 113.5 113.3 115.0 113.5 113.5 30 3,405 113.50 99.58 99.41 100.9 99.58 99.58 34 99.582 0.00%
2022-04-11 0 113.5 113.4 115.0 - - 0 0 - 99.58 99.49 100.9 - - 0 - -0.53%
2022-04-08 0 114.1 - - 114.2 114.3 550 62,835 114.25 100.1 - - 100.2 100.2 627 100.24 -0.22%
2022-04-07 0 114.4 - - 114.3 114.3 30 3,429 114.30 100.3 - - 100.3 100.3 34 100.28 -0.22%
2022-04-06 0 114.6 114.3 - - - 0 0 - 100.5 100.3 - - - 0 - -0.04%
2022-04-04 0 114.7 - 116.5 114.7 115.2 70 8,040 114.86 100.6 - 102.2 100.6 101.0 80 100.77 -0.43%
2022-04-01 0 115.2 - 116.0 - - 0 0 - 101.0 - 101.8 - - 0 - -0.13%
2022-03-31 0 115.3 - 116.0 - - 0 0 - 101.2 - 101.8 - - 0 - 0.00%
2022-03-30 0 115.3 - 116.0 115.3 115.3 110 12,683 115.30 101.2 - 101.8 101.2 101.2 125 101.16 0.87%
2022-03-29 0 114.3 112.0 116.0 114.3 114.5 1,070 122,437 114.43 100.3 98.27 101.8 100.3 100.5 1,220 100.40 -0.31%
2022-03-28 0 114.7 114.5 - - - 0 0 - 100.6 100.5 - - - 0 - -0.48%
2022-03-25 0 115.2 112.0 - 115.2 115.2 3,930 452,736 115.20 101.1 98.27 - 101.1 101.1 4,479 101.07 0.04%
2022-03-24 0 115.2 114.1 - 115.1 115.2 1,600 184,294 115.18 101.0 100.1 - 101.0 101.1 1,824 101.06 -0.52%
2022-03-23 0 115.8 115.6 117.5 - - 0 0 - 101.6 101.4 103.1 - - 0 - 0.00%
2022-03-22 0 115.8 112.0 117.5 115.3 115.8 1,800 207,675 115.38 101.6 98.27 103.1 101.2 101.6 2,052 101.23 -0.47%
2022-03-21 0 116.3 116.3 117.5 116.3 116.3 130 15,119 116.30 102.0 102.0 103.1 102.0 102.0 148 102.04 -0.09%
2022-03-18 0 116.4 112.0 117.0 - - 0 0 - 102.1 98.27 102.7 - - 0 - 0.00%
2022-03-17 0 116.4 112.0 117.0 - - 0 0 - 102.1 98.27 102.7 - - 0 - 0.34%
2022-03-16 0 116.0 112.0 117.0 115.6 116.1 250 28,965 115.86 101.8 98.27 102.7 101.4 101.9 285 101.65 0.13%
2022-03-15 0 115.9 114.6 116.0 - - 0 0 - 101.6 100.5 101.8 - - 0 - -0.34%
2022-03-14 0 116.3 - 117.0 116.3 116.5 550 64,012 116.39 102.0 - 102.7 102.0 102.2 627 102.11 -0.17%
2022-03-11 0 116.5 - 118.0 116.5 116.8 440 51,252 116.48 102.2 - 103.5 102.2 102.5 501 102.20 -0.26%
2022-03-10 0 116.8 116.8 120.7 116.7 116.7 50 5,835 116.70 102.4 102.4 105.9 102.4 102.4 57 102.39 0.21%
2022-03-09 0 116.5 - 120.7 116.5 116.5 1,000 116,500 116.50 102.2 - 105.9 102.2 102.2 1,140 102.21 -0.21%
2022-03-08 0 116.8 - 120.7 116.8 116.8 50 5,837 116.74 102.4 - 105.9 102.4 102.4 57 102.43 -0.34%
2022-03-07 0 117.2 - 120.7 - - 0 0 - 102.8 - 105.9 - - 0 - -0.34%
2022-03-04 0 117.6 117.2 119.0 - - 0 0 - 103.1 102.8 104.4 - - 0 - 0.00%
2022-03-03 0 117.6 117.2 117.8 117.6 117.8 80 9,413 117.66 103.1 102.8 103.4 103.1 103.4 91 103.23 -0.13%
2022-03-02 0 117.7 117.2 119.0 - - 0 0 - 103.3 102.8 104.4 - - 0 - 0.00%
2022-03-01 0 117.7 117.2 119.0 - - 0 0 - 103.3 102.8 104.4 - - 0 - 0.17%
2022-02-28 0 117.5 117.2 119.0 - - 0 0 - 103.1 102.8 104.4 - - 0 - 0.00%
2022-02-25 0 117.5 113.5 119.0 - - 0 0 - 103.1 99.58 104.4 - - 0 - 0.00%
2022-02-24 0 117.5 117.5 117.8 117.2 117.5 26,800 3,148,970 117.50 103.1 103.1 103.4 102.8 103.1 30,546 103.09 -0.21%
2022-02-23 0 117.8 113.5 118.0 - - 0 0 - 103.3 99.58 103.5 - - 0 - 0.00%
2022-02-22 0 117.8 113.5 118.0 - - 0 0 - 103.3 99.58 103.5 - - 0 - 0.00%
2022-02-21 0 117.8 113.5 118.0 117.8 117.8 9,540 1,123,335 117.75 103.3 99.58 103.5 103.3 103.3 10,873 103.31 0.04%
2022-02-18 0 117.7 113.5 119.0 117.6 117.6 2,500 294,000 117.60 103.3 99.58 104.4 103.2 103.2 2,849 103.18 0.04%
2022-02-17 0 117.7 113.5 119.0 - - 0 0 - 103.2 99.58 104.4 - - 0 - 0.13%
2022-02-16 0 117.5 117.4 119.0 117.3 117.7 5,200 610,981 117.50 103.1 103.0 104.4 102.9 103.2 5,927 103.09 -0.25%
2022-02-15 0 117.8 - - 117.6 117.9 2,600 305,785 117.61 103.4 - - 103.2 103.4 2,963 103.19 0.17%
2022-02-14 0 117.6 - - 117.4 117.6 4,990 585,856 117.41 103.2 - - 103.0 103.2 5,687 103.01 0.09%
2022-02-11 0 117.5 - 117.5 117.5 117.5 220 25,850 117.50 103.1 - 103.1 103.1 103.1 251 103.09 -0.13%
2022-02-10 0 117.7 - - 117.6 117.6 730 85,811 117.55 103.2 - - 103.1 103.1 832 103.14 0.09%
2022-02-09 0 117.6 - - 117.5 117.8 120 14,103 117.53 103.1 - - 103.1 103.4 137 103.11 0.04%
2022-02-08 0 117.5 - - 117.3 117.6 410 48,105 117.33 103.1 - - 102.9 103.2 467 102.94 0.00%
2022-02-07 0 117.5 - 117.5 117.5 117.5 30 3,525 117.50 103.1 - 103.1 103.1 103.1 34 103.09 0.00%
2022-02-04 0 117.5 117.5 - - - 0 0 - 103.1 103.0 - - - 0 - 0.04%
2022-01-31 0 117.5 - 117.5 - - 0 0 - 103.0 - 103.1 - - 0 - 0.00%
2022-01-28 0 117.5 - 118.0 117.5 117.5 10 1,174 117.40 103.0 - 103.5 103.0 103.0 11 103.00 -0.21%
2022-01-27 0 117.7 - - 117.8 117.8 2,230 262,584 117.75 103.3 - - 103.3 103.4 2,542 103.31 -0.21%
2022-01-26 0 118.0 - - 118.0 118.4 1,760 207,657 117.99 103.5 - - 103.5 103.8 2,006 103.52 -0.13%
2022-01-25 0 118.1 - 120.0 - - 0 0 - 103.6 - 105.3 - - 0 - 0.00%
2022-01-24 0 118.1 116.0 118.3 - - 0 0 - 103.6 101.8 103.8 - - 0 - 0.00%
2022-01-21 0 118.1 116.0 - - - 0 0 - 103.6 101.8 - - - 0 - 0.11%
2022-01-20 0 119.5 119.4 120.0 119.5 119.5 10 1,194 119.40 103.5 103.4 104.0 103.5 103.5 12 103.46 0.00%
2022-01-19 0 119.5 116.0 120.0 - - 0 0 - 103.5 100.5 104.0 - - 0 - 0.00%
2022-01-18 0 119.5 116.0 120.2 119.5 119.6 70 8,366 119.51 103.5 100.5 104.2 103.5 103.6 81 103.56 -0.13%
2022-01-17 0 119.6 116.0 120.2 - - 0 0 - 103.6 100.5 104.2 - - 0 - -0.17%
2022-01-14 0 119.8 119.8 120.2 119.5 119.5 19 2,262 119.05 103.8 103.8 104.2 103.5 103.5 22 103.16 0.21%
2022-01-13 0 119.6 119.6 - - - 0 0 - 103.6 103.6 - - - 0 - 0.38%
2022-01-12 0 119.1 116.0 - - - 0 0 - 103.2 100.5 - - - 0 - 0.08%
2022-01-11 0 119.0 116.0 - 119.0 119.0 50 5,950 119.00 103.1 100.5 - 103.1 103.1 58 103.11 0.21%
2022-01-10 0 118.8 116.0 - - - 0 0 - 102.9 100.5 - - - 0 - 0.00%
2022-01-07 0 118.8 118.0 - - - 0 0 - 102.9 102.2 - - - 0 - 0.13%
2022-01-06 0 118.6 118.0 - 118.6 119.5 1,360 161,702 118.90 102.8 102.2 - 102.7 103.5 1,570 103.03 -0.92%
2022-01-05 0 119.7 118.0 - - - 0 0 - 103.7 102.2 - - - 0 - 0.00%
2022-01-04 0 119.7 118.0 - 119.7 119.8 700 83,800 119.71 103.7 102.2 - 103.7 103.8 808 103.73 -0.37%
2022-01-03 0 120.2 119.6 - - - 0 0 - 104.1 103.6 - - - 0 - 0.00%
2021-12-31 0 120.2 120.0 - 120.2 120.2 200 24,030 120.15 104.1 104.0 - 104.1 104.2 231 104.11 -0.08%
2021-12-30 0 120.3 120.2 - 120.3 120.3 10 1,203 120.30 104.2 104.2 - 104.2 104.2 12 104.24 0.17%
2021-12-29 0 120.1 120.1 - - - 0 0 - 104.0 104.0 - - - 0 - 0.00%
2021-12-28 0 120.1 119.3 - 120.1 120.1 220 26,411 120.05 104.0 103.4 - 104.0 104.0 254 104.02 -0.04%
2021-12-24 0 120.1 119.3 - - - 0 0 - 104.1 103.4 - - - 0 - 0.00%
2021-12-23 0 120.1 120.1 - - - 0 0 - 104.1 104.1 - - - 0 - 0.08%
2021-12-22 0 120.0 119.3 - 120.1 120.1 50 6,002 120.04 104.0 103.4 - 104.0 104.0 58 104.02 0.17%
2021-12-21 0 119.8 118.8 - - - 0 0 - 103.8 102.9 - - - 0 - 0.00%
2021-12-20 0 119.8 118.8 - 119.9 119.9 50 5,992 119.84 103.8 102.9 - 103.9 103.9 58 103.84 0.00%
2021-12-17 0 119.8 118.8 - 119.8 119.8 1,160 138,956 119.79 103.8 102.9 - 103.8 103.8 1,339 103.80 0.08%
2021-12-16 0 119.7 118.8 - - - 0 0 - 103.7 102.9 - - - 0 - 0.13%
2021-12-15 0 119.6 118.8 120.0 119.4 119.5 2,000 238,845 119.42 103.6 102.9 104.0 103.5 103.5 2,308 103.48 -0.13%
2021-12-14 0 119.7 118.8 120.0 119.7 119.8 2,950 353,257 119.75 103.7 102.9 104.0 103.7 103.8 3,404 103.76 0.04%
2021-12-13 0 119.7 118.8 120.0 119.7 119.7 60 7,179 119.65 103.7 102.9 104.0 103.7 103.7 69 103.68 -0.04%
2021-12-10 0 119.7 118.8 120.0 - - 0 0 - 103.7 102.9 104.0 - - 0 - -0.08%
2021-12-09 0 119.8 118.8 120.0 - - 0 0 - 103.8 102.9 104.0 - - 0 - 0.08%
2021-12-08 0 119.7 118.8 120.0 119.7 119.7 200 23,940 119.70 103.7 102.9 104.0 103.7 103.7 231 103.72 0.17%
2021-12-07 0 119.5 118.8 119.7 119.5 119.5 170 20,315 119.50 103.5 102.9 103.7 103.5 103.5 196 103.55 0.17%
2021-12-06 0 119.3 118.8 119.7 - - 0 0 - 103.4 102.9 103.7 - - 0 - 0.00%
2021-12-03 0 119.3 118.8 - 119.5 119.5 40 4,780 119.50 103.4 102.9 - 103.5 103.5 46 103.55 -0.21%
2021-12-02 0 119.6 119.5 - - - 0 0 - 103.6 103.5 - - - 0 - 0.00%
2021-12-01 0 119.6 - - - - 0 0 - 103.6 - - - - 0 - 0.17%
2021-11-30 0 119.4 - - 119.1 119.4 360 42,920 119.22 103.4 - - 103.2 103.4 415 103.31 0.51%
2021-11-29 0 118.8 - - 118.7 118.7 60 7,122 118.70 102.9 - - 102.9 102.9 69 102.85 -0.21%
2021-11-26 0 119.0 118.9 120.0 - - 0 0 - 103.1 103.0 104.0 - - 0 - -0.04%
2021-11-25 0 119.1 - 120.0 119.1 119.1 160 19,048 119.05 103.2 - 104.0 103.2 103.2 185 103.16 0.04%
2021-11-24 0 119.0 118.6 120.0 119.0 119.0 50 5,950 119.00 103.1 102.7 104.0 103.1 103.1 58 103.11 -0.13%
2021-11-23 0 119.2 119.0 120.0 - - 0 0 - 103.2 103.1 104.0 - - 0 - -0.17%
2021-11-22 0 119.4 119.0 - - - 0 0 - 103.4 103.1 - - - 0 - 0.00%
2021-11-19 0 119.4 119.0 - 119.0 119.1 1,600 190,461 119.04 103.4 103.1 - 103.1 103.2 1,846 103.15 -0.46%
2021-11-18 0 119.9 119.1 - 120.0 120.0 400 48,000 120.00 103.9 103.2 - 104.0 104.0 462 103.98 0.29%
2021-11-17 0 119.6 119.1 - - - 0 0 - 103.6 103.2 - - - 0 - -0.29%
2021-11-16 0 119.9 119.1 120.6 - - 0 0 - 103.9 103.2 104.5 - - 0 - -0.08%
2021-11-15 0 120.0 119.1 120.6 120.0 120.0 160 19,193 119.96 104.0 103.2 104.5 103.9 104.0 185 103.94 0.38%
2021-11-12 0 119.6 119.0 - - - 0 0 - 103.6 103.1 - - - 0 - 0.00%
2021-11-11 0 119.6 119.0 - 119.5 119.7 1,160 138,641 119.52 103.6 103.1 - 103.5 103.7 1,339 103.56 -0.42%
2021-11-10 0 120.1 119.0 - 119.9 120.2 1,050 125,907 119.91 104.0 103.1 - 103.9 104.1 1,212 103.90 -0.04%
2021-11-09 0 120.1 119.0 120.6 120.1 120.1 100 12,010 120.10 104.1 103.1 104.5 104.1 104.1 115 104.07 0.42%
2021-11-08 0 119.6 119.0 120.6 119.6 119.6 100 11,960 119.60 103.6 103.1 104.5 103.6 103.6 115 103.63 0.38%
2021-11-05 0 119.2 119.0 - - - 0 0 - 103.2 103.1 - - - 0 - 0.00%
2021-11-04 0 119.2 118.7 - - - 0 0 - 103.2 102.8 - - - 0 - 0.00%
2021-11-03 0 119.2 118.7 - - - 0 0 - 103.2 102.8 - - - 0 - -0.04%
2021-11-02 0 119.2 118.7 119.6 119.1 119.2 100 11,915 119.15 103.3 102.8 103.6 103.2 103.3 115 103.24 0.17%
2021-11-01 0 119.0 - 119.1 - - 0 0 - 103.1 - 103.2 - - 0 - -0.08%
2021-10-29 0 119.1 - - 119.1 119.3 740 88,212 119.21 103.2 - - 103.2 103.3 854 103.29 -0.13%
2021-10-28 0 119.3 - - - - 0 0 - 103.3 - - - - 0 - 0.13%
2021-10-27 0 119.1 119.1 120.0 119.0 119.2 1,000 119,020 119.02 103.2 103.2 104.0 103.1 103.3 1,154 103.13 -0.17%
2021-10-26 0 119.3 119.2 120.0 119.3 119.3 1,000 119,300 119.30 103.4 103.3 104.0 103.4 103.4 1,154 103.37 0.00%
2021-10-25 0 119.3 119.2 120.0 119.2 119.2 200 23,840 119.20 103.4 103.3 104.0 103.3 103.3 231 103.29 -0.04%
2021-10-22 0 119.4 119.2 120.0 119.4 119.4 180 21,483 119.35 103.4 103.3 104.0 103.4 103.4 208 103.42 0.21%
2021-10-21 0 119.1 - 120.0 118.7 119.5 410 48,862 119.18 103.2 - 104.0 102.9 103.5 473 103.27 0.00%
2021-10-20 0 119.1 119.2 119.3 119.2 119.2 250 29,800 119.20 103.2 103.3 103.4 103.3 103.3 289 103.29 -0.04%
2021-10-19 0 119.2 - 119.2 119.0 119.0 10 1,189 118.90 103.2 - 103.3 103.1 103.1 12 103.03 0.17%
2021-10-18 0 119.0 - - 119.2 119.2 170 20,255 119.15 103.1 - - 103.2 103.2 196 103.24 -0.34%
2021-10-15 0 119.4 - - 119.4 119.4 70 8,354 119.34 103.4 - - 103.4 103.4 81 103.41 0.59%
2021-10-12 0 118.7 - - 118.7 118.7 410 48,646 118.65 102.8 - - 102.8 102.8 473 102.81 -0.21%
2021-10-11 0 118.9 118.7 - 119.0 119.0 50 5,950 119.00 103.0 102.8 - 103.1 103.1 58 103.11 -0.13%
2021-10-08 0 119.1 119.0 - - - 0 0 - 103.2 103.1 - - - 0 - -0.04%
2021-10-07 0 119.1 - - - - 0 0 - 103.2 - - - - 0 - 0.13%
2021-10-06 0 119.0 - - 118.9 119.1 1,920 228,337 118.93 103.1 - - 103.0 103.2 2,216 103.05 -0.42%
2021-10-05 0 119.5 - - 119.4 119.5 886 105,817 119.43 103.5 - - 103.5 103.5 1,022 103.49 0.17%
2021-10-04 0 119.3 - - - - 0 0 - 103.3 - - - - 0 - 0.00%
2021-09-30 0 119.3 119.0 - - - 0 0 - 103.3 103.1 - - - 0 - -0.13%
2021-09-29 0 119.4 - - - - 0 0 - 103.5 - - - - 0 - 0.00%
2021-09-28 0 119.4 - 122.2 119.5 119.8 160 19,122 119.51 103.5 - 105.9 103.5 103.8 185 103.56 -0.29%
2021-09-27 0 119.8 119.8 122.2 119.5 119.8 2,750 329,127 119.68 103.8 103.8 105.9 103.5 103.8 3,174 103.71 -0.21%
2021-09-24 0 120.0 119.6 122.0 120.0 120.0 100 12,000 120.00 104.0 103.6 105.7 104.0 104.0 115 103.98 -0.17%
2021-09-23 0 120.2 120.1 122.2 - - 0 0 - 104.2 104.0 105.9 - - 0 - 0.00%
2021-09-21 0 120.2 120.1 122.2 120.4 120.4 100 12,040 120.40 104.2 104.1 105.9 104.3 104.3 115 104.33 0.04%
2021-09-20 0 120.2 119.5 122.2 120.2 120.2 400 48,080 120.20 104.1 103.5 105.9 104.2 104.2 462 104.15 -0.17%
2021-09-17 0 120.4 120.2 122.2 120.3 120.4 900 108,270 120.30 104.3 104.2 105.9 104.2 104.3 1,039 104.24 -0.33%
2021-09-16 0 120.8 119.5 122.2 120.8 121.0 520 62,892 120.95 104.6 103.5 105.9 104.6 104.8 600 104.80 -0.17%
2021-09-15 0 121.0 119.5 122.2 120.9 120.9 10 1,209 120.90 104.8 103.5 105.9 104.8 104.8 12 104.76 0.00%
2021-09-14 0 121.0 120.8 122.2 - - 0 0 - 104.8 104.6 105.9 - - 0 - 0.00%
2021-09-13 0 121.0 119.5 122.2 - - 0 0 - 104.8 103.5 105.9 - - 0 - -0.33%
2021-09-10 0 121.4 119.5 121.4 121.4 121.4 500 60,675 121.35 105.2 103.5 105.2 105.2 105.2 577 105.15 0.17%
2021-09-09 0 121.2 119.5 121.5 121.0 121.2 1,000 121,148 121.15 105.0 103.5 105.3 104.8 105.0 1,154 104.98 0.17%
2021-09-08 0 121.0 - 122.2 120.9 121.0 250 30,235 120.94 104.8 - 105.9 104.8 104.8 289 104.80 -0.37%
2021-09-07 0 121.4 121.4 121.6 121.4 121.7 160 19,456 121.60 105.2 105.2 105.3 105.2 105.4 185 105.37 -0.25%
2021-09-06 0 121.7 121.5 121.7 122.0 122.0 100 12,200 122.00 105.5 105.3 105.5 105.7 105.7 115 105.71 0.16%
2021-09-03 0 121.5 121.5 122.2 121.5 122.0 140 17,075 121.96 105.3 105.3 105.9 105.3 105.7 162 105.68 0.08%
2021-09-02 0 121.4 119.0 121.4 - - 0 0 - 105.2 103.1 105.2 - - 0 - -0.04%
2021-09-01 0 121.5 119.0 121.5 - - 0 0 - 105.2 103.1 105.2 - - 0 - 0.00%
2021-08-31 0 121.5 121.3 121.5 121.5 121.5 40 4,858 121.45 105.2 105.1 105.2 105.2 105.2 46 105.24 0.45%
2021-08-30 0 120.9 120.8 122.2 - - 0 0 - 104.8 104.6 105.9 - - 0 - 0.25%
2021-08-27 0 120.6 120.5 122.2 - - 0 0 - 104.5 104.4 105.9 - - 0 - 0.00%
2021-08-26 0 120.6 119.6 122.2 120.6 120.6 10 1,206 120.60 104.5 103.6 105.9 104.5 104.5 12 104.50 0.08%
2021-08-25 0 120.5 120.4 122.2 120.5 120.5 10 1,204 120.40 104.4 104.3 105.9 104.4 104.4 12 104.33 0.04%
2021-08-24 0 120.5 120.1 122.2 120.1 120.5 20 2,405 120.25 104.4 104.0 105.9 104.0 104.4 23 104.20 0.50%
2021-08-23 0 119.9 119.6 120.0 119.9 119.9 1,050 125,842 119.85 103.9 103.6 104.0 103.9 103.9 1,212 103.85 0.04%
2021-08-20 0 119.8 119.6 119.8 - - 0 0 - 103.8 103.6 103.8 - - 0 - -0.13%
2021-08-19 0 120.0 119.0 122.2 - - 0 0 - 103.9 103.1 105.9 - - 0 - -0.08%
2021-08-18 0 120.1 119.0 122.2 120.1 120.1 140 16,807 120.05 104.0 103.1 105.9 104.0 104.0 162 104.02 -0.12%
2021-08-17 0 120.2 119.0 122.2 - - 0 0 - 104.2 103.1 105.9 - - 0 - -0.04%
2021-08-16 0 120.3 119.0 120.5 119.9 120.3 650 77,977 119.96 104.2 103.1 104.4 103.9 104.2 750 103.95 0.04%
2021-08-13 0 120.2 119.9 122.2 - - 0 0 - 104.2 103.9 105.9 - - 0 - 0.00%
2021-08-12 0 120.2 119.9 122.2 120.2 120.2 90 10,815 120.17 104.2 103.9 105.9 104.1 104.2 104 104.13 0.21%
2021-08-11 0 120.0 119.0 122.2 120.0 120.4 2,183 262,367 120.19 103.9 103.1 105.9 103.9 104.3 2,519 104.14 -0.46%
2021-08-10 0 120.5 120.5 122.2 120.4 120.4 170 20,461 120.36 104.4 104.4 105.9 104.3 104.3 196 104.29 -0.25%
2021-08-09 0 120.8 120.6 122.2 120.5 120.9 430 51,839 120.56 104.7 104.5 105.9 104.4 104.7 496 104.46 -0.17%
2021-08-06 0 121.0 120.0 122.2 121.0 121.3 490 59,311 121.04 104.8 104.0 105.9 104.8 105.1 565 104.88 -0.37%
2021-08-05 0 121.5 121.3 122.2 121.5 121.6 2,420 293,981 121.48 105.2 105.1 105.9 105.2 105.4 2,793 105.26 0.12%
2021-08-04 0 121.3 121.3 122.2 121.1 121.3 1,230 149,141 121.25 105.1 105.1 105.9 104.9 105.1 1,419 105.07 0.21%
2021-08-03 0 121.1 120.9 122.2 121.0 121.0 1,280 154,880 121.00 104.9 104.8 105.9 104.8 104.8 1,477 104.85 0.21%
2021-08-02 0 120.8 120.0 122.2 120.8 120.9 900 108,750 120.83 104.7 104.0 105.9 104.7 104.7 1,039 104.70 -0.08%
2021-07-30 0 120.9 120.0 122.2 120.9 120.9 740 89,429 120.85 104.8 104.0 105.9 104.7 104.7 854 104.72 0.21%
2021-07-29 0 120.7 120.6 122.2 120.5 120.7 820 98,911 120.62 104.5 104.5 105.9 104.4 104.5 946 104.52 0.29%
2021-07-28 0 120.3 120.0 122.2 120.2 120.2 650 78,127 120.20 104.2 104.0 105.9 104.1 104.2 750 104.15 -0.08%
2021-07-27 0 120.4 120.0 122.2 120.6 120.6 280 33,754 120.55 104.3 104.0 105.9 104.5 104.5 323 104.46 0.00%
2021-07-26 0 120.4 120.0 122.2 120.0 120.4 1,800 216,525 120.29 104.3 104.0 105.9 103.9 104.3 2,077 104.23 0.08%
2021-07-23 0 120.3 119.7 122.2 120.3 120.3 150 18,045 120.30 104.2 103.7 105.9 104.2 104.2 173 104.24 0.08%
2021-07-22 0 120.2 120.0 122.2 120.2 120.2 5,000 601,000 120.20 104.2 104.0 105.9 104.2 104.2 5,770 104.15 0.00%
2021-07-21 0 120.2 120.0 120.2 120.2 120.2 60 7,212 120.20 104.2 104.0 104.2 104.2 104.2 69 104.15 0.10%
2021-07-20 0 121.5 121.3 121.5 - - 0 0 - 104.1 103.9 104.1 - - 0 - 0.00%
2021-07-19 0 121.5 121.3 122.2 - - 0 0 - 104.1 103.9 104.7 - - 0 - 0.00%
2021-07-16 0 121.5 121.0 - 121.5 121.8 400 48,655 121.64 104.1 103.7 - 104.1 104.4 467 104.21 -0.25%
2021-07-15 0 121.8 121.0 - - - 0 0 - 104.3 103.7 - - - 0 - 0.00%
2021-07-14 0 121.8 121.0 - - - 0 0 - 104.3 103.7 - - - 0 - -0.04%
2021-07-13 0 121.8 120.8 - - - 0 0 - 104.4 103.5 - - - 0 - 0.00%
2021-07-12 0 121.8 120.5 - 121.3 121.8 270 32,787 121.43 104.4 103.2 - 103.9 104.4 315 104.04 0.33%
2021-07-09 0 121.4 120.5 121.4 121.4 121.4 50 6,070 121.40 104.0 103.2 104.0 104.0 104.0 58 104.01 -0.21%
2021-07-08 0 121.7 120.5 - 121.7 121.8 70 8,516 121.66 104.2 103.2 - 104.2 104.3 82 104.23 -0.08%
2021-07-07 0 121.8 121.0 - - - 0 0 - 104.3 103.7 - - - 0 - 0.00%
2021-07-06 0 121.8 120.5 - - - 0 0 - 104.3 103.2 - - - 0 - 0.08%
2021-07-05 0 121.7 121.2 - - - 0 0 - 104.2 103.8 - - - 0 - 0.21%
2021-07-02 0 121.4 121.2 - 121.5 121.5 750 91,102 121.47 104.0 103.8 - 104.1 104.1 875 104.07 -0.16%
2021-06-30 0 121.6 120.0 - 121.6 121.6 500 60,800 121.60 104.2 102.8 - 104.2 104.2 584 104.18 -0.04%
2021-06-29 0 121.7 121.6 - 121.6 121.6 120 14,587 121.56 104.2 104.2 - 104.1 104.2 140 104.14 -0.12%
2021-06-28 0 121.8 120.0 - 121.8 121.8 50 6,090 121.80 104.4 102.8 - 104.4 104.4 58 104.35 -0.04%
2021-06-25 0 121.9 121.7 - - - 0 0 - 104.4 104.3 - - - 0 - 0.12%
2021-06-24 0 121.7 120.0 - 121.7 121.8 371,030 44,984,275 121.24 104.3 102.8 - 104.3 104.3 433,075 103.87 -0.04%
2021-06-23 0 121.8 120.0 - 122.1 122.1 10 1,220 122.00 104.3 102.8 - 104.6 104.6 12 104.52 -0.29%
2021-06-22 0 122.1 120.5 - - - 0 0 - 104.6 103.2 - - - 0 - 0.00%
2021-06-21 0 122.1 120.5 - 122.1 122.1 300 36,630 122.10 104.6 103.2 - 104.6 104.6 350 104.61 -0.33%
2021-06-18 0 122.5 120.5 - 122.0 123.0 370 45,265 122.34 104.9 103.2 - 104.5 105.4 432 104.81 0.00%
2021-06-17 0 122.5 120.0 122.5 123.0 123.1 30 3,691 123.03 104.9 102.8 104.9 105.4 105.5 35 105.41 -0.97%
2021-06-16 0 123.7 123.4 - 123.4 123.7 450 55,650 123.67 106.0 105.7 - 105.7 106.0 525 105.95 0.00%
2021-06-15 0 123.7 123.4 - 123.4 123.8 250 30,900 123.60 106.0 105.7 - 105.7 106.1 292 105.89 -0.08%
2021-06-11 0 123.8 123.4 125.0 123.6 123.6 100 12,360 123.60 106.1 105.7 107.1 105.9 105.9 117 105.89 0.12%
2021-06-10 0 123.7 123.1 125.0 123.6 123.7 1,020 126,073 123.60 105.9 105.5 107.1 105.9 105.9 1,191 105.89 0.04%
2021-06-09 0 123.6 123.5 123.7 123.6 123.6 100 12,360 123.60 105.9 105.8 105.9 105.9 105.9 117 105.89 0.16%
2021-06-08 0 123.4 123.1 123.7 123.4 123.4 180 22,212 123.40 105.7 105.5 105.9 105.7 105.7 210 105.72 0.00%
2021-06-07 0 123.4 123.1 123.4 123.2 123.4 300 36,954 123.18 105.7 105.5 105.7 105.5 105.7 350 105.53 0.16%
2021-06-04 0 123.2 123.1 123.2 123.2 123.2 50 6,160 123.20 105.5 105.5 105.5 105.5 105.5 58 105.55 0.00%
2021-06-03 0 123.2 120.0 125.0 123.2 123.4 100 12,332 123.32 105.5 102.8 107.0 105.5 105.7 117 105.65 -0.12%
2021-06-02 0 123.4 120.0 - 123.4 123.5 120 14,817 123.48 105.7 102.8 - 105.7 105.8 140 105.79 -0.12%
2021-06-01 0 123.5 120.0 - 123.5 123.5 380 46,930 123.50 105.8 102.8 - 105.8 105.8 444 105.81 0.08%
2021-05-31 0 123.4 120.0 123.5 123.3 123.3 150 18,487 123.25 105.7 102.8 105.8 105.6 105.6 175 105.59 0.12%
2021-05-28 0 123.3 120.0 123.3 123.1 123.3 200 24,636 123.18 105.6 102.8 105.6 105.4 105.6 233 105.53 0.12%
2021-05-27 0 123.1 120.0 124.0 123.1 123.1 610 75,091 123.10 105.5 102.8 106.2 105.5 105.5 712 105.46 0.12%
2021-05-26 0 123.0 120.0 123.1 123.0 123.1 480 59,017 122.95 105.3 102.8 105.5 105.3 105.5 560 105.34 -0.12%
2021-05-25 0 123.1 123.1 - 123.0 123.1 1,130 138,994 123.00 105.5 105.5 - 105.4 105.4 1,319 105.38 0.16%
2021-05-24 0 122.9 122.9 124.1 122.5 122.9 2,130 261,616 122.82 105.3 105.3 106.3 104.9 105.3 2,486 105.23 0.57%
2021-05-21 0 122.2 122.2 122.5 - - 0 0 - 104.7 104.7 104.9 - - 0 - 0.00%
2021-05-20 0 122.2 - 123.7 122.2 122.2 100 12,220 122.20 104.7 - 105.9 104.7 104.7 117 104.69 -0.12%
2021-05-18 0 122.4 - 123.7 122.4 122.4 2,200 269,170 122.35 104.8 - 105.9 104.8 104.8 2,568 104.82 0.16%
2021-05-17 0 122.2 - - 122.3 122.3 39,747 4,854,910 122.15 104.6 - - 104.7 104.7 46,394 104.65 -0.04%
2021-05-14 0 122.2 - 122.5 122.2 122.2 200 24,440 122.20 104.7 - 104.9 104.7 104.7 233 104.69 0.08%
2021-05-13 0 122.1 - 122.1 122.3 122.3 20 2,445 122.25 104.6 - 104.6 104.7 104.7 23 104.74 -0.37%
2021-05-12 0 122.6 - 122.8 - - 0 0 - 105.0 - 105.2 - - 0 - 0.00%
2021-05-11 0 122.6 - 122.8 122.6 122.7 180 22,063 122.57 105.0 - 105.2 105.0 105.1 210 105.01 0.00%
2021-05-10 0 122.6 - 122.7 122.5 122.6 1,400 171,555 122.54 105.0 - 105.1 104.9 105.0 1,634 104.98 0.45%
2021-05-07 0 122.0 - 122.1 - - 0 0 - 104.5 - 104.6 - - 0 - 0.12%
2021-05-06 0 121.9 - - - - 0 0 - 104.4 - - - - 0 - 0.16%
2021-05-05 0 121.7 - 123.6 121.6 121.8 700 85,225 121.75 104.2 - 105.9 104.2 104.4 817 104.31 0.04%
2021-05-04 0 121.6 - 123.6 121.6 121.9 4,700 572,054 121.71 104.2 - 105.9 104.2 104.4 5,486 104.28 -0.29%
2021-05-03 0 122.0 - 123.2 122.0 122.6 180 22,008 122.27 104.5 - 105.5 104.5 105.0 210 104.75 -0.20%
2021-04-30 0 122.2 120.0 122.7 - - 0 0 - 104.7 102.8 105.1 - - 0 - -0.16%
2021-04-29 0 122.4 120.0 123.0 122.5 122.5 10 1,225 122.50 104.9 102.8 105.4 104.9 104.9 12 104.95 0.45%
2021-04-28 0 121.9 120.0 123.0 121.9 122.1 30 3,658 121.93 104.4 102.8 105.4 104.4 104.6 35 104.46 -0.20%
2021-04-27 0 122.1 122.1 123.0 - - 0 0 - 104.6 104.6 105.3 - - 0 - 0.12%
2021-04-26 0 122.0 120.0 123.0 - - 0 0 - 104.5 102.8 105.3 - - 0 - 0.04%
2021-04-23 0 121.9 121.9 122.5 121.9 121.9 60 7,314 121.90 104.4 104.4 104.9 104.4 104.4 70 104.44 -0.25%
2021-04-22 0 122.2 121.6 123.0 121.9 122.2 170 20,721 121.89 104.7 104.2 105.4 104.4 104.7 198 104.43 0.21%
2021-04-21 0 122.0 121.6 123.0 122.0 122.0 60 7,317 121.95 104.5 104.2 105.4 104.5 104.5 70 104.48 -0.20%
2021-04-20 0 122.2 121.5 123.0 121.9 122.3 2,910 355,351 122.11 104.7 104.1 105.4 104.4 104.7 3,397 104.62 0.58%
2021-04-19 0 121.5 120.8 122.0 121.5 121.5 200 24,290 121.45 104.1 103.5 104.5 104.1 104.1 233 104.05 0.12%
2021-04-16 0 121.4 120.0 122.0 121.4 121.4 50 6,067 121.34 104.0 102.8 104.5 104.0 104.0 58 103.96 0.29%
2021-04-15 0 121.0 120.5 122.0 120.6 121.0 630 76,207 120.96 103.7 103.2 104.5 103.3 103.7 735 103.63 0.08%
2021-04-14 0 120.9 120.0 121.0 - - 0 0 - 103.6 102.8 103.7 - - 0 - 0.33%
2021-04-13 0 120.5 119.2 121.0 120.5 120.5 300 36,150 120.50 103.2 102.1 103.7 103.2 103.2 350 103.24 0.04%
2021-04-12 0 120.5 119.0 121.0 120.3 120.3 100 12,030 120.30 103.2 102.0 103.7 103.1 103.1 117 103.07 -0.04%
2021-04-09 0 120.5 119.0 - 120.5 120.5 100 12,050 120.50 103.2 102.0 - 103.2 103.2 117 103.24 -0.21%
2021-04-08 0 120.8 119.0 - 120.6 120.8 170 20,505 120.62 103.5 102.0 - 103.3 103.5 198 103.34 0.08%
2021-04-07 0 120.7 119.0 - 120.7 120.7 60 7,242 120.70 103.4 102.0 - 103.4 103.4 70 103.41 0.54%
2021-04-01 0 120.0 119.8 - 119.9 120.0 1,160 139,120 119.93 102.8 102.6 - 102.7 102.8 1,354 102.75 0.17%
2021-03-31 0 119.8 119.0 126.5 119.7 119.9 1,900 227,520 119.75 102.6 102.0 108.4 102.6 102.7 2,218 102.59 -0.13%
2021-03-30 0 120.0 - 126.5 120.0 120.0 120 14,400 120.00 102.8 - 108.4 102.8 102.8 140 102.81 -0.21%
2021-03-29 0 120.2 120.0 126.5 - - 0 0 - 103.0 102.8 108.4 - - 0 - 0.00%
2021-03-26 0 120.2 120.0 126.5 120.1 120.1 60 7,203 120.05 103.0 102.8 108.4 102.9 102.9 70 102.85 0.08%
2021-03-25 0 120.1 120.0 126.5 120.1 120.4 30 3,606 120.20 102.9 102.8 108.4 102.9 103.2 35 102.98 -0.25%
2021-03-24 0 120.4 120.4 126.5 - - 0 0 - 103.2 103.2 108.4 - - 0 - 0.00%
2021-03-23 0 120.4 120.0 126.5 120.4 120.4 20 2,408 120.40 103.2 102.8 108.4 103.2 103.2 23 103.15 -0.04%
2021-03-22 0 120.5 120.0 126.5 120.2 120.2 30 3,604 120.13 103.2 102.8 108.4 102.9 102.9 35 102.92 -0.25%
2021-03-19 0 120.8 120.0 126.5 120.0 120.8 1,210 145,553 120.29 103.5 102.8 108.4 102.8 103.5 1,412 103.06 0.08%
2021-03-18 0 120.7 120.0 126.5 120.7 120.7 50 6,032 120.64 103.4 102.8 108.4 103.4 103.4 58 103.36 0.08%
2021-03-17 0 120.6 120.3 126.5 120.6 120.6 40 4,822 120.55 103.3 103.1 108.4 103.3 103.3 47 103.28 0.00%
2021-03-16 0 120.6 120.6 126.5 120.5 120.5 50 6,022 120.44 103.3 103.3 108.4 103.2 103.2 58 103.18 0.04%
2021-03-15 0 120.5 120.0 126.5 120.5 120.7 680 82,000 120.59 103.2 102.8 108.4 103.2 103.4 794 103.31 -0.33%
2021-03-12 0 120.9 120.7 126.5 121.2 121.2 1,000 121,200 121.20 103.6 103.4 108.4 103.8 103.8 1,167 103.84 0.00%
2021-03-11 0 120.9 120.8 126.5 - - 0 0 - 103.6 103.5 108.4 - - 0 - 0.17%
2021-03-10 0 120.7 120.7 126.5 120.6 120.6 40 4,824 120.60 103.4 103.4 108.4 103.3 103.3 47 103.32 0.08%
2021-03-09 0 120.6 120.0 120.6 120.5 121.0 210 25,360 120.76 103.3 102.8 103.3 103.2 103.7 245 103.46 -0.33%
2021-03-08 0 121.0 121.0 122.8 121.0 121.6 4,780 580,950 121.54 103.7 103.7 105.2 103.7 104.1 5,579 104.13 -0.74%
2021-03-05 0 121.9 121.0 126.5 121.9 122.4 190 23,201 122.11 104.4 103.7 108.4 104.4 104.8 222 104.62 -0.69%
2021-03-04 0 122.8 - 126.5 122.7 122.8 70 8,590 122.71 105.2 - 108.4 105.1 105.2 82 105.13 -0.20%
2021-03-03 0 123.0 - 126.5 - - 0 0 - 105.4 - 108.4 - - 0 - 0.00%
2021-03-02 0 123.0 122.8 126.5 123.0 123.1 210 25,847 123.08 105.4 105.2 108.4 105.4 105.5 245 105.45 -0.24%
2021-03-01 0 123.3 123.0 126.5 123.0 123.4 30 3,696 123.20 105.6 105.3 108.4 105.3 105.7 35 105.55 0.16%
2021-02-26 0 123.1 - 124.6 123.1 123.9 1,120 137,892 123.12 105.5 - 106.7 105.5 106.1 1,307 105.48 -0.65%
2021-02-25 0 123.9 123.8 124.1 123.9 123.9 61 7,556 123.87 106.1 106.1 106.3 106.1 106.1 71 106.12 -0.24%
2021-02-24 0 124.2 123.9 125.6 124.2 124.2 470 58,374 124.20 106.4 106.1 107.6 106.4 106.4 549 106.41 0.08%
2021-02-23 0 124.1 - 125.6 124.2 126.4 1,130 140,966 124.75 106.3 - 107.6 106.4 108.3 1,319 106.88 0.08%
2021-02-22 0 124.0 - 125.6 124.0 124.2 1,440 178,825 124.18 106.2 - 107.6 106.2 106.4 1,681 106.39 -0.36%
2021-02-19 0 124.5 - 125.6 125.9 125.9 1,560 196,404 125.90 106.6 - 107.6 107.9 107.9 1,821 107.86 -0.24%
2021-02-18 0 124.8 - 126.8 125.0 126.5 2,240 283,236 126.44 106.9 - 108.6 107.0 108.4 2,615 108.33 -0.08%
2021-02-17 0 124.9 - 125.6 125.0 126.0 1,030 129,748 125.97 107.0 - 107.6 107.0 107.9 1,202 107.92 -0.32%
2021-02-16 0 125.3 125.3 125.6 125.3 125.3 1,400 175,415 125.30 107.3 107.3 107.6 107.3 107.3 1,634 107.35 0.04%
2021-02-11 0 125.2 125.0 - - - 0 0 - 107.3 107.1 - - - 0 - 0.00%
2021-02-10 0 125.2 125.2 - 125.2 125.2 270 33,799 125.18 107.3 107.3 - 107.2 107.3 315 107.25 0.28%
2021-02-09 0 124.9 124.9 125.2 124.9 124.9 10 1,248 124.80 107.0 107.0 107.2 107.0 107.0 12 106.92 0.20%
2021-02-08 0 124.6 - 125.4 124.6 124.7 120 14,952 124.60 106.7 - 107.4 106.7 106.8 140 106.75 0.00%
2021-02-05 0 124.6 124.6 124.6 124.6 125.8 2,220 277,824 125.15 106.7 106.7 106.7 106.7 107.8 2,591 107.22 -0.32%
2021-02-04 0 125.0 124.6 125.2 125.0 125.8 1,100 138,304 125.73 107.1 106.7 107.3 107.1 107.8 1,284 107.72 0.08%
2021-02-03 0 124.9 - 126.8 124.9 125.3 700 87,634 125.19 107.0 - 108.6 107.0 107.3 817 107.26 -0.36%
2021-02-02 0 125.4 125.2 126.8 125.2 125.4 1,390 174,043 125.21 107.4 107.3 108.6 107.3 107.4 1,622 107.27 0.04%
2021-02-01 0 125.3 125.3 - - - 0 0 - 107.3 107.3 - - - 0 - 0.08%
2021-01-29 0 125.2 125.1 126.6 125.2 125.2 20 2,504 125.20 107.3 107.2 108.5 107.3 107.3 23 107.26 0.00%
2021-01-28 0 125.2 125.1 126.6 125.3 125.4 1,820 228,225 125.40 107.3 107.2 108.5 107.3 107.4 2,124 107.43 -0.16%
2021-01-27 0 125.4 125.4 125.6 - - 0 0 - 107.4 107.4 107.6 - - 0 - 0.24%
2021-01-26 0 125.1 - 125.5 125.1 126.0 1,450 181,798 125.38 107.2 - 107.5 107.2 107.9 1,692 107.42 -0.48%
2021-01-25 0 125.7 125.5 125.7 125.7 125.7 110 13,824 125.67 107.7 107.5 107.7 107.7 107.7 128 107.67 -0.12%
2021-01-22 0 125.9 125.7 - 126.0 126.0 1,400 176,385 125.99 107.8 107.6 - 107.9 107.9 1,634 107.94 -0.20%
2021-01-21 0 126.1 126.1 - 126.1 126.4 700 88,345 126.21 108.0 108.0 - 108.0 108.3 817 108.13 0.10%
2021-01-20 0 127.3 127.5 - 126.9 127.3 310 39,373 127.01 107.9 108.1 - 107.6 107.9 365 107.73 0.20%
2021-01-19 0 127.0 126.7 127.0 127.0 127.2 2,270 288,280 127.00 107.7 107.4 107.7 107.7 107.8 2,676 107.72 0.12%
2021-01-18 0 126.9 126.5 127.2 126.9 127.0 60 7,616 126.93 107.6 107.3 107.9 107.6 107.7 71 107.66 -0.28%
2021-01-15 0 127.2 127.1 - 127.2 127.2 240 30,528 127.20 107.9 107.8 - 107.9 107.9 283 107.89 0.08%
2021-01-14 0 127.1 - - 127.1 127.1 20 2,542 127.10 107.8 - - 107.8 107.8 24 107.80 -0.12%
2021-01-13 0 127.3 127.3 - 126.6 127.0 1,130 143,254 126.77 107.9 107.9 - 107.3 107.7 1,332 107.53 0.28%
2021-01-12 0 126.9 126.6 - 126.6 126.9 20 2,535 126.75 107.6 107.4 - 107.4 107.6 24 107.51 0.24%
2021-01-11 0 126.6 126.6 - 126.6 127.0 220 27,895 126.80 107.4 107.3 - 107.3 107.7 259 107.55 -0.59%
2021-01-08 0 127.4 127.0 - 127.0 127.6 1,420 181,026 127.48 108.0 107.7 - 107.7 108.2 1,674 108.13 -0.43%
2021-01-07 0 127.9 127.8 - 127.9 127.9 80 10,232 127.90 108.5 108.4 - 108.5 108.5 94 108.48 0.27%
2021-01-06 0 127.6 127.6 - 127.6 127.6 38 4,838 127.32 108.2 108.2 - 108.2 108.2 45 107.99 -0.43%
2021-01-05 0 128.1 127.6 - 128.1 128.1 180 23,058 128.10 108.7 108.2 - 108.7 108.7 212 108.65 0.00%
2021-01-04 0 128.1 127.5 - 127.4 128.1 1,300 166,437 128.03 108.7 108.1 - 108.1 108.7 1,533 108.59 0.35%
2020-12-31 0 127.7 127.2 - 127.2 127.8 210 26,800 127.62 108.3 107.9 - 107.9 108.4 248 108.24 0.35%
2020-12-30 0 127.2 127.0 - 127.2 127.2 50 6,360 127.20 107.9 107.7 - 107.9 107.9 59 107.89 0.16%
2020-12-29 0 127.0 127.0 - 126.9 127.0 200 25,395 126.98 107.7 107.7 - 107.6 107.7 236 107.70 0.12%
2020-12-28 0 126.9 - - 126.9 127.1 140 17,775 126.96 107.6 - - 107.6 107.8 165 107.69 0.16%
2020-12-24 0 126.7 126.5 - 126.7 127.3 3,880 492,806 127.01 107.4 107.3 - 107.4 108.0 4,574 107.73 0.28%
2020-12-23 0 126.3 126.1 - 126.2 126.3 40 5,048 126.20 107.1 107.0 - 107.0 107.1 47 107.04 -0.12%
2020-12-22 0 126.5 126.1 - 126.3 126.5 40 5,054 126.35 107.3 107.0 - 107.1 107.3 47 107.17 0.28%
2020-12-21 0 126.1 126.1 - 126.1 126.6 290 36,639 126.34 107.0 107.0 - 107.0 107.4 342 107.16 -0.55%
2020-12-18 0 126.8 126.4 - - - 0 0 - 107.5 107.2 - - - 0 - -0.16%
2020-12-17 0 127.0 126.1 - 127.0 127.0 50 6,350 127.00 107.7 107.0 - 107.7 107.7 59 107.72 0.24%
2020-12-16 0 126.7 126.4 126.8 126.7 126.7 1,430 181,181 126.70 107.5 107.2 107.5 107.5 107.5 1,686 107.46 0.08%
2020-12-15 0 126.6 126.3 126.6 126.7 126.7 60 7,599 126.65 107.4 107.1 107.4 107.4 107.4 71 107.42 0.28%
2020-12-14 0 126.3 125.6 - 126.3 126.7 900 113,905 126.56 107.1 106.5 - 107.1 107.4 1,061 107.35 -0.24%
2020-12-11 0 126.6 126.6 - 126.6 126.7 4,820 610,374 126.63 107.3 107.3 - 107.3 107.5 5,683 107.41 0.20%
2020-12-10 0 126.3 124.3 - 126.2 126.6 2,870 362,938 126.46 107.1 105.4 - 107.0 107.3 3,384 107.26 -0.24%
2020-12-09 0 126.6 126.5 - 126.3 126.7 2,050 259,586 126.63 107.4 107.3 - 107.1 107.5 2,417 107.40 0.12%
2020-12-08 0 126.5 126.2 - 126.5 126.7 1,520 192,561 126.68 107.3 107.0 - 107.3 107.5 1,792 107.45 0.08%
2020-12-07 0 126.4 126.3 - 126.4 126.4 10 1,263 126.30 107.2 107.1 - 107.2 107.2 12 107.13 0.04%
2020-12-04 0 126.3 126.2 - 126.3 126.6 15,540 1,963,912 126.38 107.1 107.0 - 107.1 107.3 18,322 107.19 0.64%
2020-12-03 0 125.5 124.3 - 125.2 125.5 620 77,788 125.46 106.4 105.4 - 106.2 106.4 731 106.42 -0.08%
2020-12-02 0 125.6 124.3 - 125.6 126.7 2,430 306,781 126.25 106.5 105.4 - 106.5 107.5 2,865 107.08 0.08%
2020-12-01 0 125.5 124.3 - 125.5 125.5 80 10,040 125.50 106.4 105.4 - 106.4 106.4 94 106.45 0.00%
2020-11-30 0 125.5 - - 125.5 125.5 2,020 253,710 125.60 106.4 - - 106.4 106.4 2,382 106.53 0.40%
2020-11-27 0 125.0 124.8 - 125.0 125.0 40 5,000 125.00 106.0 105.8 - 106.0 106.0 47 106.02 0.04%
2020-11-26 0 125.0 124.8 - 124.9 125.0 4,520 564,595 124.91 106.0 105.8 - 105.9 106.0 5,329 105.95 0.16%
2020-11-25 0 124.8 124.3 - 124.7 124.8 455 56,749 124.72 105.8 105.4 - 105.8 105.9 536 105.79 -0.12%
2020-11-24 0 124.9 124.8 125.3 - - 0 0 - 105.9 105.9 106.3 - - 0 - 0.00%
2020-11-23 0 124.9 124.8 - 124.9 124.9 1,360 169,864 124.90 105.9 105.9 - 105.9 105.9 1,603 105.94 0.00%
2020-11-20 0 124.9 124.8 125.7 124.9 124.9 20 2,498 124.90 105.9 105.9 106.6 105.9 105.9 24 105.94 0.00%
2020-11-19 0 124.9 124.8 125.1 125.1 125.1 60 7,506 125.10 105.9 105.9 106.1 106.1 106.1 71 106.11 -0.12%
2020-11-18 0 125.1 124.3 - - - 0 0 - 106.1 105.4 - - - 0 - 0.12%
2020-11-17 0 124.9 124.3 - 124.9 125.0 2,870 358,493 124.91 105.9 105.4 - 105.9 106.0 3,384 105.95 0.08%
2020-11-16 0 124.8 124.3 - 124.7 125.0 450 56,151 124.78 105.9 105.4 - 105.8 106.0 531 105.84 0.12%
2020-11-13 0 124.7 124.3 - 124.7 124.8 1,690 210,670 124.66 105.7 105.4 - 105.7 105.9 1,992 105.73 0.04%
2020-11-12 0 124.6 - - 125.0 125.0 60 7,497 124.95 105.7 - - 106.0 106.0 71 105.98 -0.28%
2020-11-11 0 125.0 - - 125.2 125.2 730 91,386 125.19 106.0 - - 106.2 106.2 861 106.18 0.04%
2020-11-10 0 124.9 124.9 - 124.9 124.9 80 9,992 124.90 105.9 105.9 - 105.9 105.9 94 105.94 -0.12%
2020-11-09 0 125.1 125.0 - 124.8 124.8 980 122,304 124.80 106.1 106.0 - 105.9 105.9 1,155 105.85 0.60%
2020-11-06 0 124.3 - - 123.9 123.9 1,000 123,900 123.90 105.4 - - 105.1 105.1 1,179 105.09 0.61%
2020-11-05 0 123.6 - - 123.3 123.6 720 88,886 123.45 104.8 - - 104.5 104.8 849 104.71 0.61%
2020-11-04 0 122.8 - 122.8 122.5 123.1 4,090 501,857 122.70 104.2 - 104.2 103.9 104.4 4,822 104.07 0.12%
2020-11-03 0 122.7 122.5 - 122.6 122.7 130 15,940 122.62 104.0 103.9 - 104.0 104.0 153 104.00 -0.16%
2020-11-02 0 122.9 122.5 122.9 122.9 122.9 40 4,914 122.85 104.2 103.9 104.2 104.2 104.2 47 104.20 0.00%
2020-10-30 0 122.9 122.5 - 122.8 122.9 630 77,409 122.87 104.2 103.9 - 104.2 104.2 743 104.22 0.00%
2020-10-29 0 122.9 - - 122.4 122.9 500 61,330 122.66 104.2 - - 103.8 104.2 589 104.04 0.20%
2020-10-28 0 122.6 - - 122.6 122.6 200 24,520 122.60 104.0 - - 104.0 104.0 236 103.99 0.00%
2020-10-27 0 122.6 - - 122.5 123.0 310 38,046 122.73 104.0 - - 103.9 104.3 365 104.10 -0.16%
2020-10-23 0 122.8 - - 122.8 122.8 250 30,697 122.79 104.2 - - 104.1 104.2 295 104.15 0.00%
2020-10-22 0 122.8 - - 122.8 122.8 20 2,456 122.80 104.2 - - 104.2 104.2 24 104.16 0.04%
2020-10-21 0 122.8 - - 122.7 122.7 30 3,681 122.70 104.1 - - 104.1 104.1 35 104.07 0.20%
2020-10-20 0 122.5 122.5 - - - 0 0 - 103.9 103.9 - - - 0 - 0.00%
2020-10-19 0 122.5 122.5 - 122.3 122.4 1,890 231,156 122.30 103.9 103.9 - 103.7 103.8 2,228 103.74 0.20%
2020-10-16 0 122.3 - - 122.3 122.3 30 3,667 122.23 103.7 - - 103.7 103.7 35 103.68 0.00%
2020-10-15 0 122.3 - - - - 0 0 - 103.7 - - - - 0 - 0.00%
2020-10-14 0 122.3 121.8 - 122.3 122.3 60 7,335 122.25 103.7 103.3 - 103.7 103.7 71 103.69 0.04%
2020-10-12 0 122.2 - 122.3 122.2 122.2 540 65,988 122.20 103.6 - 103.7 103.6 103.6 637 103.65 0.08%
2020-10-09 0 122.1 121.5 - 122.1 122.1 90 10,989 122.10 103.6 103.1 - 103.6 103.6 106 103.56 0.37%
2020-10-08 0 121.7 121.5 122.1 121.5 121.9 80 9,744 121.80 103.2 103.1 103.6 103.1 103.4 94 103.31 -0.04%
2020-10-07 0 121.7 120.5 122.1 - - 0 0 - 103.2 102.2 103.6 - - 0 - 0.00%
2020-10-06 0 121.7 120.5 122.1 121.8 121.9 90 10,958 121.76 103.2 102.2 103.6 103.3 103.4 106 103.27 0.29%
2020-10-05 0 121.4 121.0 122.1 121.3 121.3 50 6,065 121.30 102.9 102.6 103.6 102.9 102.9 59 102.88 0.29%
2020-09-30 0 121.0 127.1 - 120.9 120.9 40 4,834 120.85 102.6 107.8 - 102.5 102.5 47 102.50 0.00%
2020-09-29 0 121.0 121.0 - 120.8 121.0 150 18,120 120.80 102.6 102.6 - 102.4 102.6 177 102.46 0.08%
2020-09-28 0 120.9 120.5 - 120.7 121.0 250 30,186 120.74 102.5 102.2 - 102.3 102.6 295 102.41 -0.17%
2020-09-25 0 121.1 120.5 - 120.8 121.1 270 32,606 120.76 102.7 102.2 - 102.4 102.7 318 102.43 0.04%
2020-09-24 0 121.1 120.4 - 121.2 121.2 1,310 158,706 121.15 102.7 102.1 - 102.8 102.8 1,544 102.76 -0.37%
2020-09-23 0 121.5 120.4 - 121.5 121.9 130 15,816 121.66 103.1 102.1 - 103.1 103.4 153 103.19 -0.21%
2020-09-22 0 121.8 121.5 - 121.8 121.8 10 1,217 121.70 103.3 103.0 - 103.3 103.3 12 103.22 -0.33%
2020-09-21 0 122.2 121.4 - 121.9 122.2 1,040 126,786 121.91 103.6 102.9 - 103.4 103.6 1,226 103.40 0.29%
2020-09-18 0 121.8 120.4 - 121.8 121.8 570 69,426 121.80 103.3 102.1 - 103.3 103.3 672 103.31 0.25%
2020-09-17 0 121.5 120.4 - 121.5 121.5 80 9,720 121.50 103.1 102.1 - 103.1 103.1 94 103.05 0.04%
2020-09-16 0 121.5 120.4 - 121.3 121.4 1,090 132,312 121.39 103.0 102.1 - 102.8 103.0 1,285 102.96 0.21%
2020-09-15 0 121.2 120.4 - 121.2 121.2 1,000 121,200 121.20 102.8 102.1 - 102.8 102.8 1,179 102.80 0.17%
2020-09-14 0 121.0 120.4 - 120.7 121.0 90 10,881 120.90 102.6 102.1 - 102.4 102.6 106 102.55 0.41%
2020-09-11 0 120.5 120.4 121.0 120.5 120.5 50 6,022 120.44 102.2 102.1 102.6 102.2 102.2 59 102.16 -0.29%
2020-09-10 0 120.9 120.4 121.0 120.6 120.9 40 4,825 120.63 102.5 102.1 102.6 102.2 102.5 47 102.31 0.21%
2020-09-09 0 120.6 120.0 120.9 120.5 120.7 500 60,284 120.57 102.3 101.8 102.5 102.2 102.3 589 102.26 -0.08%
2020-09-08 0 120.7 120.5 120.9 - - 0 0 - 102.4 102.2 102.5 - - 0 - 0.00%
2020-09-07 0 120.7 120.5 120.9 120.3 120.8 180 21,726 120.70 102.4 102.2 102.5 102.0 102.4 212 102.38 -0.08%
2020-09-04 0 120.8 120.1 120.9 120.8 120.8 480 57,969 120.77 102.5 101.9 102.5 102.4 102.5 566 102.43 -0.04%
2020-09-03 0 120.9 120.5 120.9 120.6 120.9 100 12,075 120.75 102.5 102.2 102.5 102.3 102.5 118 102.42 -0.12%
2020-09-02 0 121.0 120.0 121.4 121.1 121.1 10 1,211 121.10 102.6 101.8 102.9 102.7 102.7 12 102.71 -0.29%
2020-09-01 0 121.4 120.3 121.4 121.4 121.4 50 6,067 121.34 102.9 102.0 102.9 102.9 102.9 59 102.92 0.46%
2020-08-31 0 120.8 - 121.2 120.8 121.4 450 54,415 120.92 102.5 - 102.8 102.5 103.0 531 102.56 0.08%
2020-08-28 0 120.7 - - 120.7 121.1 1,210 146,527 121.10 102.4 - - 102.4 102.7 1,427 102.71 -0.33%
2020-08-27 0 121.1 121.1 - - - 0 0 - 102.7 102.7 - - - 0 - 0.12%
2020-08-26 0 121.0 - - - - 0 0 - 102.6 - - - - 0 - 0.00%
2020-08-25 0 121.0 - - 121.0 121.2 1,700 205,947 121.15 102.6 - - 102.6 102.8 2,004 102.75 -0.12%
2020-08-24 0 121.1 120.2 - - - 0 0 - 102.7 102.0 - - - 0 - 0.00%
2020-08-21 0 121.1 120.8 - 121.1 121.6 2,460 298,012 121.14 102.7 102.5 - 102.7 103.1 2,900 102.75 0.04%
2020-08-20 0 121.1 120.8 - 120.8 121.1 50 6,040 120.80 102.7 102.4 - 102.4 102.7 59 102.46 -0.04%
2020-08-19 0 121.1 121.0 - 121.0 121.1 5,850 708,410 121.10 102.7 102.6 - 102.6 102.7 6,897 102.71 0.08%
2020-08-18 0 121.0 120.5 121.0 121.0 121.0 100 12,100 121.00 102.6 102.2 102.6 102.6 102.6 118 102.63 0.00%
2020-08-17 0 121.0 120.5 121.0 - - 0 0 - 102.6 102.2 102.6 - - 0 - 0.00%
2020-08-14 0 121.0 120.5 121.0 121.1 121.1 220 26,631 121.05 102.6 102.2 102.6 102.7 102.7 259 102.67 -0.17%
2020-08-13 0 121.2 120.5 - 121.0 121.3 330 40,006 121.23 102.8 102.2 - 102.6 102.8 389 102.83 0.21%
2020-08-12 0 121.0 121.0 121.1 121.0 121.2 560 67,832 121.13 102.6 102.6 102.7 102.6 102.8 660 102.74 -0.17%
2020-08-11 0 121.2 - - 121.2 121.2 90 10,908 121.20 102.8 - - 102.8 102.8 106 102.80 0.17%
2020-08-10 0 121.0 - - - - 0 0 - 102.6 - - - - 0 - 0.00%
2020-08-07 0 121.0 121.0 - 121.0 121.0 110 13,307 120.97 102.6 102.6 - 102.6 102.6 130 102.61 -0.25%
2020-08-06 0 121.3 121.1 - 121.1 121.3 140 16,971 121.22 102.8 102.7 - 102.7 102.8 165 102.82 0.17%
2020-08-05 0 121.1 - - 120.8 121.1 340 41,070 120.79 102.7 - - 102.4 102.7 401 102.46 0.58%
2020-08-04 0 120.4 - 120.9 120.4 121.0 600 72,326 120.54 102.1 - 102.5 102.1 102.6 707 102.24 -0.41%
2020-08-03 0 120.9 120.5 - 120.9 120.9 220 26,550 120.68 102.5 102.2 - 102.5 102.5 259 102.36 0.29%
2020-07-31 0 120.5 120.5 - 120.5 120.5 90 10,845 120.50 102.2 102.2 - 102.2 102.2 106 102.21 0.00%
2020-07-30 0 120.5 - - 120.1 120.5 120 14,452 120.43 102.2 - - 101.9 102.2 141 102.15 0.33%
2020-07-29 0 120.1 - - 120.0 120.3 130 15,605 120.04 101.9 - - 101.8 102.0 153 101.81 0.00%
2020-07-28 0 120.1 119.2 - 120.3 120.3 90 10,827 120.30 101.9 101.1 - 102.0 102.0 106 102.04 0.25%
2020-07-27 0 119.8 119.2 - 119.8 120.1 3,050 366,300 120.10 101.6 101.1 - 101.6 101.9 3,596 101.87 -0.04%
2020-07-24 0 119.9 119.8 - 119.9 119.9 109 13,056 119.78 101.7 101.6 - 101.7 101.7 129 101.60 0.08%
2020-07-23 0 119.8 119.7 - 119.8 119.8 2,080 249,080 119.75 101.6 101.5 - 101.6 101.6 2,452 101.57 0.25%
2020-07-22 0 119.5 119.5 - 119.4 119.4 400 47,755 119.39 101.3 101.3 - 101.2 101.3 472 101.26 0.08%
2020-07-21 0 119.4 119.3 119.7 119.4 119.7 360 42,999 119.44 101.2 101.1 101.5 101.3 101.5 424 101.31 0.19%
2020-07-20 0 120.4 120.1 - 120.3 120.4 230 27,675 120.33 101.0 100.8 - 101.0 101.0 274 101.02 0.12%
2020-07-17 0 120.2 120.2 - - - 0 0 - 100.9 100.9 - - - 0 - -0.04%
2020-07-16 0 120.3 120.0 - - - 0 0 - 101.0 100.7 - - - 0 - -0.08%
2020-07-15 0 120.4 120.0 - 120.0 120.5 520 62,437 120.07 101.0 100.7 - 100.7 101.1 619 100.80 0.21%
2020-07-14 0 120.1 119.9 - 120.2 120.2 200 24,040 120.20 100.8 100.7 - 100.9 100.9 238 100.91 -0.08%
2020-07-13 0 120.2 119.9 - 119.9 120.4 500 60,074 120.15 100.9 100.7 - 100.7 101.0 596 100.87 0.29%
2020-07-10 0 119.9 120.0 - 119.9 119.9 1,230 147,396 119.83 100.6 100.7 - 100.6 100.6 1,465 100.60 -0.46%
2020-07-09 0 120.4 120.0 - 120.0 120.4 1,130 135,640 120.04 101.1 100.7 - 100.7 101.1 1,346 100.77 0.38%
2020-07-08 0 120.0 120.0 120.0 - - 0 0 - 100.7 100.7 100.7 - - 0 - 0.00%
2020-07-07 0 120.0 119.9 120.0 - - 0 0 - 100.7 100.7 100.7 - - 0 - 0.00%
2020-07-06 0 120.0 119.6 120.0 119.6 120.0 70 8,393 119.90 100.7 100.4 100.7 100.4 100.7 83 100.66 -0.04%
2020-07-03 0 120.0 119.6 120.1 120.0 120.1 450 54,007 120.02 100.7 100.4 100.8 100.7 100.8 536 100.75 0.25%
2020-07-02 0 119.7 119.6 119.7 119.6 120.0 1,060 126,899 119.72 100.5 100.4 100.5 100.4 100.7 1,263 100.50 -0.17%
2020-06-30 0 119.9 119.7 120.5 119.9 120.2 770 92,383 119.98 100.7 100.4 101.2 100.7 100.9 917 100.72 -0.04%
2020-06-29 0 120.0 119.6 120.0 119.5 120.0 1,350 161,485 119.62 100.7 100.4 100.7 100.3 100.7 1,608 100.42 0.38%
2020-06-26 0 119.5 119.5 119.7 119.5 119.5 600 71,670 119.45 100.3 100.3 100.5 100.3 100.3 715 100.28 -0.29%
2020-06-24 0 119.9 118.9 - 119.9 119.9 50 5,995 119.90 100.6 99.82 - 100.7 100.7 60 100.66 0.29%
2020-06-23 0 119.5 119.0 - 119.5 119.5 300 35,850 119.50 100.3 99.90 - 100.3 100.3 357 100.32 -0.04%
2020-06-22 0 119.6 118.9 - 119.6 119.6 310 37,061 119.55 100.4 99.82 - 100.4 100.4 369 100.37 -0.04%
2020-06-19 0 119.6 118.9 - 119.5 119.7 860 102,817 119.55 100.4 99.82 - 100.3 100.4 1,024 100.37 0.00%
2020-06-18 0 119.6 - - 119.6 119.7 910 108,882 119.65 100.4 - - 100.4 100.5 1,084 100.45 0.50%
2020-06-17 0 119.0 119.0 - 119.0 119.0 140 16,660 119.00 99.90 99.90 - 99.90 99.90 167 99.902 -0.34%
2020-06-16 0 119.4 - - 119.1 119.7 640 76,500 119.53 100.2 - - 99.99 100.5 762 100.35 0.13%
2020-06-15 0 119.3 - - 119.3 119.3 200 23,860 119.30 100.1 - - 100.2 100.2 238 100.15 -0.25%
2020-06-12 0 119.6 - - - - 0 0 - 100.4 - - - - 0 - -0.33%
2020-06-11 0 120.0 - - 120.7 120.7 20 2,414 120.70 100.7 - - 101.3 101.3 24 101.33 0.25%
2020-06-10 0 119.7 - - 119.6 119.7 330 39,470 119.61 100.4 - - 100.4 100.4 393 100.41 -0.04%
2020-06-09 0 119.7 119.5 - 119.1 119.8 210 25,066 119.36 100.5 100.3 - 99.99 100.6 250 100.21 0.38%
2020-06-08 0 119.3 - - 119.2 119.2 200 23,840 119.20 100.1 - - 100.1 100.1 238 100.07 0.13%
2020-06-05 0 119.1 - - 119.1 119.1 1,000 119,050 119.05 99.99 - - 99.94 99.94 1,191 99.944 0.29%
2020-06-04 0 118.8 - - 118.8 119.0 1,900 225,855 118.87 99.69 - - 99.73 99.90 2,263 99.794 -0.21%
2020-06-03 0 119.0 - - 118.9 118.9 100 11,885 118.85 99.90 - - 99.78 99.78 119 99.776 0.38%
2020-06-02 0 118.6 - - 118.5 118.6 2,680 317,690 118.54 99.52 - - 99.48 99.52 3,192 99.517 0.04%
2020-06-01 0 118.5 - - 118.4 118.7 160 18,956 118.48 99.48 - - 99.36 99.61 191 99.461 0.42%
2020-05-29 0 118.0 - - 118.0 118.0 10 1,180 118.00 99.06 - - 99.06 99.06 12 99.063 0.13%
2020-05-28 0 117.9 - - 117.6 117.9 280 32,940 117.64 98.94 - - 98.73 98.94 334 98.763 -0.04%
2020-05-27 0 117.9 - - 117.9 118.1 710 83,740 117.94 98.98 - - 98.98 99.15 846 99.015 -0.17%
2020-05-26 0 118.1 - - 118.0 118.1 390 46,034 118.04 99.15 - - 99.06 99.15 465 99.093 0.17%
2020-05-25 0 117.9 - 118.0 118.0 118.0 70 8,260 118.00 98.98 - 99.06 99.06 99.06 83 99.063 -0.17%
2020-05-22 0 118.1 - - 117.9 118.2 520 61,383 118.04 99.15 - - 98.98 99.23 619 99.100 0.04%
2020-05-21 0 118.1 117.8 - 118.0 118.1 180 21,241 118.01 99.10 98.85 - 99.06 99.10 214 99.067 0.04%
2020-05-20 0 118.0 117.8 118.0 117.9 118.0 210 24,771 117.96 99.06 98.85 99.06 98.98 99.06 250 99.027 0.00%
2020-05-19 0 118.0 117.8 118.0 118.0 118.0 220 25,960 118.00 99.06 98.85 99.06 99.06 99.06 262 99.063 0.21%
2020-05-18 0 117.8 117.6 118.0 117.8 117.8 50 5,887 117.74 98.85 98.68 99.06 98.85 98.85 60 98.844 -0.21%
2020-05-15 0 118.0 117.8 - 118.0 118.0 10 1,180 118.00 99.06 98.89 - 99.06 99.06 12 99.063 0.21%
2020-05-14 0 117.8 117.2 118.0 117.8 118.0 160 18,846 117.79 98.85 98.39 99.06 98.85 99.02 191 98.884 -0.08%
2020-05-13 0 117.9 117.2 118.0 - - 0 0 - 98.94 98.39 99.06 - - 0 - 0.00%
2020-05-12 0 117.9 117.2 118.0 - - 0 0 - 98.94 98.39 99.06 - - 0 - 0.00%
2020-05-11 0 117.9 - 118.0 117.9 117.9 10 1,178 117.80 98.94 - 99.06 98.94 98.94 12 98.895 -0.04%
2020-05-08 0 117.9 - 118.0 117.9 118.0 570 67,220 117.93 98.98 - 99.06 98.98 99.06 679 99.004 0.30%
2020-05-07 0 117.6 - - 117.0 117.7 3,040 357,330 117.54 98.68 - - 98.22 98.81 3,621 98.679 0.56%
2020-05-06 0 116.9 116.8 117.8 116.6 117.8 13,790 1,615,852 117.18 98.14 98.01 98.89 97.89 98.85 16,426 98.371 -0.76%
2020-05-05 0 117.8 - - 117.7 117.9 880 103,667 117.80 98.89 - - 98.77 98.94 1,048 98.898 0.34%
2020-05-04 0 117.4 - - 117.4 117.4 2,500 293,500 117.40 98.56 - - 98.56 98.56 2,978 98.559 0.09%
2020-04-29 0 117.3 - - 117.1 117.2 220 25,753 117.06 98.48 - - 98.27 98.35 262 98.273 0.39%
2020-04-28 0 116.9 - - 116.5 116.9 100 11,653 116.53 98.10 - - 97.80 98.10 119 97.829 -0.04%
2020-04-27 0 116.9 - - 116.7 116.9 630 73,594 116.82 98.14 - - 97.93 98.14 750 98.069 0.56%
2020-04-24 0 116.3 116.0 - 116.2 116.2 100 11,620 116.20 97.59 97.38 - 97.55 97.55 119 97.552 -0.39%
2020-04-23 0 116.7 116.0 116.7 116.7 116.7 60 7,002 116.70 97.97 97.38 97.97 97.97 97.97 71 97.971 0.60%
2020-04-22 0 116.0 - - 115.9 116.0 520 60,290 115.94 97.38 - - 97.30 97.38 619 97.335 -0.09%
2020-04-21 0 116.1 - - 116.1 116.4 830 96,381 116.12 97.47 - - 97.43 97.68 989 97.486 -0.21%
2020-04-20 0 116.4 - - 116.4 116.4 60 6,981 116.35 97.68 - - 97.68 97.68 71 97.677 0.17%
2020-04-17 0 116.2 - - - - 0 0 - 97.51 - - - - 0 - 0.22%
2020-04-16 0 115.9 - - - - 0 0 - 97.30 - - - - 0 - 0.00%
2020-04-15 0 115.9 - - 115.9 115.9 30 3,477 115.90 97.30 - - 97.30 97.30 36 97.300 -0.30%
2020-04-14 0 116.3 114.4 - 115.2 116.3 2,180 252,041 115.62 97.59 96.04 - 96.71 97.59 2,597 97.061 0.96%
2020-04-09 0 115.2 - 115.2 115.2 115.2 60 6,912 115.20 96.67 - 96.67 96.71 96.71 71 96.712 0.48%
2020-04-08 0 114.6 - 115.1 114.2 115.2 150 17,190 114.60 96.21 - 96.59 95.87 96.71 179 96.208 -0.35%
2020-04-07 0 115.0 - 115.0 114.5 115.0 210 24,089 114.71 96.54 - 96.54 96.08 96.54 250 96.300 0.88%
2020-04-06 0 114.0 - - 114.0 114.0 400 45,600 114.00 95.70 - - 95.70 95.70 476 95.705 0.04%
2020-04-03 0 114.0 - 114.4 114.0 114.0 160 18,232 113.95 95.66 - 96.04 95.66 95.66 191 95.663 0.00%
2020-04-02 0 114.0 113.9 114.2 113.9 114.0 200 22,789 113.95 95.66 95.62 95.87 95.62 95.66 238 95.658 0.13%
2020-04-01 0 113.8 - - 113.8 114.3 120 13,666 113.88 95.54 - - 95.54 95.96 143 95.607 -0.26%
2020-03-31 0 114.1 114.1 - - - 0 0 - 95.79 95.79 - - - 0 - 0.26%
2020-03-30 0 113.8 - - 113.8 114.4 1,140 129,875 113.93 95.54 - - 95.54 96.00 1,358 95.642 -0.39%
2020-03-27 0 114.3 111.7 - 113.5 114.3 4,010 455,765 113.66 95.91 93.77 - 95.28 95.91 4,777 95.417 1.38%
2020-03-26 0 112.7 112.4 112.7 112.6 112.7 1,370 154,397 112.70 94.61 94.36 94.61 94.53 94.61 1,632 94.612 -0.27%
2020-03-25 0 113.0 113.0 - 112.3 113.0 700 78,624 112.32 94.87 94.87 - 94.28 94.87 834 94.294 1.07%
2020-03-24 0 111.8 - 112.9 111.8 112.6 1,260 141,590 112.37 93.86 - 94.78 93.86 94.53 1,501 94.339 0.36%
2020-03-23 0 111.4 111.2 112.5 111.4 111.4 220 24,497 111.35 93.52 93.35 94.45 93.48 93.48 262 93.480 -0.71%
2020-03-20 0 112.2 - 112.7 112.1 112.2 560 62,792 112.13 94.19 - 94.61 94.11 94.15 667 94.134 -0.44%
2020-03-19 0 112.7 112.7 113.0 112.7 114.3 4,110 467,081 113.65 94.61 94.61 94.87 94.61 95.96 4,896 95.407 -2.00%
2020-03-18 0 115.0 - 115.5 115.0 115.5 2,400 276,470 115.20 96.54 - 96.96 96.54 96.96 2,859 96.709 -0.95%
2020-03-17 0 116.1 - 116.5 116.0 116.5 1,560 181,035 116.05 97.47 - 97.80 97.38 97.80 1,858 97.424 -0.34%
2020-03-16 0 116.5 116.0 116.5 116.5 116.8 1,150 134,192 116.69 97.80 97.38 97.80 97.80 98.06 1,370 97.962 -0.51%
2020-03-13 0 117.1 117.0 117.3 117.1 117.3 1,610 188,480 117.07 98.31 98.22 98.48 98.27 98.48 1,918 98.281 -1.76%
2020-03-12 0 119.2 119.0 119.8 119.2 119.7 3,490 416,516 119.35 100.1 99.90 100.6 100.0 100.5 4,157 100.19 -0.75%
2020-03-11 0 120.1 - 120.1 120.1 120.1 1,800 216,007 120.00 100.8 - 100.8 100.8 100.8 2,144 100.74 0.00%
2020-03-10 0 120.1 - 120.5 119.9 119.9 560 67,144 119.90 100.8 - 101.2 100.7 100.7 667 100.66 0.00%
2020-03-09 0 120.1 120.0 120.5 120.1 120.2 350 42,039 120.11 100.8 100.7 101.2 100.8 100.9 417 100.84 0.17%
2020-03-06 0 119.9 118.8 120.5 119.9 120.1 2,780 333,616 120.01 100.7 99.73 101.2 100.7 100.8 3,311 100.75 -0.08%
2020-03-05 0 120.0 117.5 120.1 120.0 120.0 10 1,200 120.00 100.7 98.64 100.8 100.7 100.7 12 100.74 0.00%
2020-03-04 0 120.0 - 120.5 119.7 120.1 1,100 131,798 119.82 100.7 - 101.2 100.5 100.8 1,310 100.59 0.63%
2020-03-03 0 119.3 118.5 119.3 119.4 119.4 230 27,453 119.36 100.1 99.48 100.2 100.2 100.2 274 100.21 -0.04%
2020-03-02 0 119.3 119.0 119.3 118.5 119.3 2,465 292,620 118.71 100.2 99.90 100.2 99.48 100.2 2,936 99.659 0.72%
2020-02-28 0 118.5 118.3 119.0 118.3 118.5 2,180 258,161 118.42 99.44 99.31 99.90 99.31 99.44 2,597 99.417 0.13%
2020-02-27 0 118.3 118.0 119.0 118.1 118.3 370 43,753 118.25 99.31 99.06 99.90 99.10 99.31 441 99.274 0.13%
2020-02-26 0 118.2 - 119.0 117.9 118.2 30 3,539 117.97 99.19 - 99.90 98.98 99.19 36 99.035 0.13%
2020-02-25 0 118.0 - 119.0 118.0 118.0 1,070 126,260 118.00 99.06 - 99.90 99.06 99.06 1,275 99.063 0.17%
2020-02-24 0 117.8 117.7 119.5 117.5 117.9 1,240 145,782 117.57 98.89 98.81 100.3 98.64 98.94 1,477 98.698 -0.21%
2020-02-21 0 118.1 117.7 119.5 118.2 118.2 70 8,272 118.17 99.10 98.81 100.3 99.19 99.23 83 99.207 -0.13%
2020-02-20 0 118.2 - 119.5 118.2 118.5 4,280 506,307 118.30 99.23 - 100.3 99.19 99.48 5,098 99.311 -0.30%
2020-02-19 0 118.6 118.5 119.5 118.5 118.8 170 20,180 118.71 99.52 99.48 100.3 99.48 99.69 202 99.655 -0.04%
2020-02-18 0 118.6 118.6 119.5 118.5 118.9 90 10,686 118.73 99.57 99.57 100.3 99.48 99.78 107 99.678 -0.25%
2020-02-17 0 118.9 118.8 119.5 118.5 119.0 530 63,010 118.89 99.82 99.73 100.3 99.48 99.90 631 99.807 0.13%
2020-02-14 0 118.8 - 119.0 118.7 118.9 1,330 157,892 118.72 99.69 - 99.90 99.65 99.82 1,584 99.664 -0.04%
2020-02-13 0 118.8 118.8 118.9 118.8 118.9 1,110 131,958 118.88 99.73 99.69 99.78 99.73 99.82 1,322 99.802 0.00%
2020-02-12 0 118.8 118.3 119.0 118.8 119.0 1,340 159,199 118.81 99.73 99.27 99.90 99.73 99.86 1,596 99.739 0.25%
2020-02-11 0 118.5 118.2 119.0 118.5 118.5 100 11,850 118.50 99.48 99.23 99.90 99.48 99.48 119 99.482 0.13%
2020-02-10 0 118.4 118.0 119.2 118.4 118.4 30 3,552 118.40 99.36 99.06 100.1 99.40 99.40 36 99.398 -0.08%
2020-02-07 0 118.5 118.2 119.2 118.0 118.5 510 60,407 118.45 99.44 99.23 100.1 99.06 99.48 607 99.436 -0.17%
2020-02-06 0 118.7 118.2 119.2 118.4 118.9 1,480 175,626 118.67 99.61 99.23 100.1 99.40 99.78 1,763 99.622 0.38%
2020-02-05 0 118.2 118.2 - 118.2 118.5 500 59,193 118.39 99.23 99.23 - 99.23 99.48 596 99.387 -0.25%
2020-02-04 0 118.5 117.6 118.6 118.5 118.5 510 60,435 118.50 99.48 98.73 99.57 99.48 99.48 607 99.482 0.25%
2020-02-03 0 118.2 118.1 - 118.1 118.5 1,550 183,230 118.21 99.23 99.15 - 99.15 99.44 1,846 99.241 0.17%
2020-01-31 0 118.0 - 118.0 118.0 118.7 250 29,534 118.14 99.06 - 99.06 99.06 99.65 298 99.177 -0.21%
2020-01-30 0 118.3 - 119.2 118.3 118.5 110 13,017 118.34 99.27 - 100.1 99.27 99.48 131 99.345 -0.38%
2020-01-29 0 118.7 - 118.8 118.7 118.8 320 37,991 118.72 99.65 - 99.73 99.65 99.73 381 99.669 -0.17%
2020-01-24 0 118.9 - - - - 0 0 - 99.82 - - - - 0 - 0.00%
2020-01-23 0 118.9 - - - - 0 0 - 99.82 - - - - 0 - 0.00%
2020-01-22 0 118.9 - - 118.7 118.9 120 14,260 118.83 99.82 - - 99.61 99.82 143 99.762 0.08%
2020-01-21 0 118.8 118.4 118.8 - - 0 0 - 99.73 99.40 99.73 - - 0 - -0.15%
2020-01-20 0 120.4 118.9 - 120.4 120.7 910 109,659 120.50 99.89 98.64 - 99.89 100.1 1,097 99.972 0.00%
2020-01-17 0 120.4 119.4 - - - 0 0 - 99.89 99.01 - - - 0 - 0.00%
2020-01-16 0 120.4 - - 120.2 120.5 210 25,281 120.39 99.89 - - 99.72 99.93 253 99.874 -0.04%
2020-01-15 0 120.5 120.2 - 120.0 120.5 240 28,818 120.08 99.93 99.72 - 99.55 99.93 289 99.616 0.00%
2020-01-14 0 120.5 120.5 - - - 0 0 - 99.93 99.93 - - - 0 - 0.00%
2020-01-13 0 120.5 - - 120.4 120.5 150 18,068 120.45 99.93 - - 99.89 99.97 181 99.930 0.42%
2020-01-10 0 120.0 119.9 - - - 0 0 - 99.51 99.47 - - - 0 - 0.00%
2020-01-09 0 120.0 119.8 - 119.8 120.0 280 33,566 119.88 99.51 99.39 - 99.39 99.55 338 99.453 0.38%
2020-01-08 0 119.5 119.0 119.5 119.5 119.5 50 5,975 119.50 99.14 98.72 99.14 99.14 99.14 60 99.139 0.00%
2020-01-07 0 119.5 123.0 - 119.5 119.5 110 13,141 119.46 99.14 102.0 - 99.10 99.14 133 99.109 0.08%
2020-01-06 0 119.4 - - 119.3 119.5 410 48,944 119.38 99.06 - - 98.97 99.10 494 99.036 0.00%
2020-01-03 0 119.4 119.4 - 119.4 119.5 850 101,493 119.40 99.06 99.01 - 99.06 99.10 1,025 99.059 0.04%
2020-01-02 0 119.4 - 119.5 119.4 119.5 130 15,519 119.38 99.01 - 99.10 99.01 99.14 157 99.037 -0.04%
2019-12-31 0 119.4 - 119.4 119.3 119.4 250 29,848 119.39 99.06 - 99.06 98.97 99.06 301 99.049 0.17%
2019-12-30 0 119.2 - 119.2 119.1 119.2 1,010 120,292 119.10 98.89 - 98.89 98.81 98.89 1,217 98.808 0.17%
2019-12-27 0 119.0 118.7 - 118.7 119.0 530 62,978 118.83 98.72 98.48 - 98.48 98.72 639 98.580 0.51%
2019-12-24 0 118.4 - - 118.4 118.7 70 8,306 118.66 98.23 - - 98.23 98.48 84 98.439 -0.17%
2019-12-23 0 118.6 - 118.6 118.7 118.7 60 7,120 118.67 98.39 - 98.39 98.43 98.48 72 98.447 0.17%
2019-12-20 0 118.4 118.4 118.5 118.3 118.7 1,050 124,593 118.66 98.23 98.23 98.31 98.14 98.48 1,266 98.442 -0.17%
2019-12-19 0 118.6 118.5 - 118.6 118.6 1,880 222,968 118.60 98.39 98.31 - 98.39 98.39 2,266 98.392 0.21%
2019-12-18 0 118.4 118.3 - 118.4 118.4 100 11,839 118.39 98.18 98.14 - 98.18 98.23 121 98.218 -0.04%
2019-12-17 0 118.4 118.4 118.5 - - 0 0 - 98.23 98.23 98.27 - - 0 - 0.00%
2019-12-16 0 118.4 - - 118.4 118.5 360 42,650 118.47 98.23 - - 98.23 98.31 434 98.286 0.00%
2019-12-13 0 118.4 - - 118.4 118.4 40 4,736 118.40 98.23 - - 98.23 98.23 48 98.226 0.30%
2019-12-12 0 118.1 117.7 - 118.1 118.1 140 16,527 118.05 97.94 97.65 - 97.94 97.94 169 97.936 0.30%
2019-12-11 0 117.7 - 118.5 117.5 117.7 300 35,293 117.64 97.65 - 98.31 97.44 97.65 362 97.598 0.17%
2019-12-10 0 117.5 - 117.7 117.5 117.5 200 23,490 117.45 97.48 - 97.65 97.44 97.44 241 97.438 -0.13%
2019-12-09 0 117.7 - 117.7 117.4 117.7 260 30,556 117.52 97.60 - 97.60 97.36 97.60 313 97.499 0.00%
2019-12-06 0 117.7 - - 117.7 117.7 100 11,765 117.65 97.60 - - 97.60 97.60 121 97.604 0.21%
2019-12-05 0 117.4 - - 117.0 117.4 1,400 164,101 117.22 97.40 - - 97.06 97.40 1,688 97.243 0.26%
2019-12-04 0 117.1 - 117.4 117.1 117.2 860 100,714 117.11 97.15 - 97.40 97.11 97.19 1,037 97.155 -0.34%
2019-12-03 0 117.5 - 117.5 117.2 117.6 400 47,009 117.52 97.48 - 97.48 97.23 97.56 482 97.498 -0.09%
2019-12-02 0 117.6 - 117.8 117.7 117.8 270 31,782 117.71 97.56 - 97.73 97.60 97.73 325 97.655 -0.04%
2019-11-29 0 117.7 117.7 117.7 117.7 117.7 100 11,765 117.65 97.60 97.60 97.65 97.60 97.60 121 97.604 -0.04%
2019-11-28 0 117.7 - 117.7 117.6 117.8 30 3,530 117.67 97.65 - 97.65 97.56 97.73 36 97.618 0.17%
2019-11-27 0 117.5 - 117.6 - - 0 0 - 97.48 - 97.56 - - 0 - 0.00%
2019-11-26 0 117.5 - 117.5 117.6 117.6 50 5,880 117.60 97.48 - 97.48 97.56 97.56 60 97.562 0.04%
2019-11-25 0 117.5 - 117.8 117.5 117.8 70 8,235 117.64 97.44 - 97.69 97.44 97.73 84 97.598 -0.34%
2019-11-22 0 117.9 - 119.0 117.8 117.9 240 28,283 117.85 97.77 - 98.72 97.73 97.77 289 97.766 0.34%
2019-11-21 0 117.5 - 117.8 117.5 117.5 50 5,872 117.44 97.44 - 97.73 97.44 97.44 60 97.430 -0.34%
2019-11-20 0 117.9 117.6 - - - 0 0 - 97.77 97.56 - - - 0 - 0.00%
2019-11-19 0 117.9 - - 117.5 117.9 300 35,319 117.73 97.77 - - 97.48 97.81 362 97.670 0.00%
2019-11-18 0 117.9 117.6 - 117.6 117.9 150 17,638 117.59 97.77 97.56 - 97.52 97.77 181 97.551 0.38%
2019-11-15 0 117.4 - 117.8 - - 0 0 - 97.40 - 97.73 - - 0 - 0.09%
2019-11-14 0 117.3 - - 117.2 117.2 20 2,344 117.20 97.31 - - 97.23 97.23 24 97.231 -0.26%
2019-11-13 0 117.6 - 118.7 117.5 118.1 250 29,393 117.57 97.56 - 98.48 97.48 97.94 301 97.539 -0.08%
2019-11-12 0 117.7 117.5 118.7 - - 0 0 - 97.65 97.48 98.48 - - 0 - 0.00%
2019-11-11 0 117.7 117.6 - 117.5 117.8 230 27,062 117.66 97.65 97.56 - 97.48 97.69 277 97.613 -0.30%
2019-11-08 0 118.1 - - 118.0 118.1 250 29,507 118.03 97.94 - - 97.89 97.94 301 97.918 0.13%
2019-11-07 0 117.9 117.5 118.0 117.6 117.9 480 56,492 117.69 97.81 97.48 97.89 97.56 97.81 579 97.639 -0.08%
2019-11-06 0 118.0 - - 118.0 118.0 200 23,600 118.00 97.89 - - 97.89 97.89 241 97.894 0.17%
2019-11-05 0 117.8 117.6 118.6 117.6 117.6 20 2,352 117.60 97.73 97.56 98.39 97.56 97.56 24 97.562 0.17%
2019-11-04 0 117.6 117.6 118.6 117.6 117.7 2,230 262,250 117.60 97.56 97.56 98.39 97.56 97.60 2,688 97.563 0.00%
2019-11-01 0 117.6 - 119.0 117.5 117.8 330 38,851 117.73 97.56 - 98.72 97.44 97.73 398 97.671 0.00%
2019-10-31 0 117.6 - - 117.6 117.6 290 34,104 117.60 97.56 - - 97.56 97.56 350 97.562 0.30%
2019-10-30 0 117.3 - - 117.3 117.3 250 29,312 117.25 97.27 - - 97.27 97.27 301 97.270 -0.09%
2019-10-29 0 117.4 - - 117.4 117.4 300 35,205 117.35 97.36 - - 97.36 97.36 362 97.355 0.04%
2019-10-28 0 117.3 - - 117.3 117.5 240 28,173 117.39 97.31 - - 97.31 97.44 289 97.386 -0.13%
2019-10-25 0 117.5 - - 117.0 117.5 330 38,739 117.39 97.44 - - 97.06 97.44 398 97.389 0.04%
2019-10-24 0 117.4 - - 117.3 117.7 500 58,723 117.45 97.40 - - 97.31 97.60 603 97.435 0.21%
2019-10-23 0 117.2 116.5 119.0 117.2 117.2 310 36,316 117.15 97.19 96.65 98.72 97.19 97.19 374 97.188 -0.47%
2019-10-22 0 117.7 117.5 118.5 117.6 117.7 390 45,858 117.58 97.65 97.48 98.31 97.52 97.65 470 97.550 0.17%
2019-10-21 0 117.5 117.0 117.6 117.2 117.5 570 66,960 117.47 97.48 97.06 97.56 97.19 97.48 687 97.458 0.13%
2019-10-18 0 117.4 117.0 119.0 117.3 117.4 1,520 178,332 117.32 97.36 97.06 98.72 97.31 97.40 1,832 97.333 0.17%
2019-10-17 0 117.2 117.0 117.4 117.1 117.2 1,050 123,005 117.15 97.19 97.06 97.36 97.15 97.19 1,266 97.187 0.09%
2019-10-16 0 117.1 117.0 117.4 117.0 117.2 610 71,449 117.13 97.11 97.06 97.36 97.06 97.19 735 97.172 -0.09%
2019-10-15 0 117.2 117.2 117.7 - - 0 0 - 97.19 97.19 97.65 - - 0 - 0.00%
2019-10-14 0 117.2 116.7 117.7 117.0 117.0 10 1,170 117.00 97.19 96.82 97.65 97.06 97.06 12 97.065 -0.09%
2019-10-11 0 117.3 116.7 118.0 117.3 117.3 170 19,931 117.24 97.27 96.82 97.89 97.27 97.27 205 97.265 0.26%
2019-10-10 0 117.0 116.5 117.1 - - 0 0 - 97.02 96.65 97.15 - - 0 - 0.00%
2019-10-09 0 117.0 116.6 117.1 117.0 117.0 480 56,145 116.97 97.02 96.73 97.15 97.02 97.06 579 97.039 0.26%
2019-10-08 0 116.7 116.3 117.1 116.5 116.5 130 15,145 116.50 96.77 96.44 97.15 96.65 96.65 157 96.650 0.13%
2019-10-04 0 116.5 116.0 117.0 116.4 116.6 350 40,769 116.48 96.65 96.24 97.06 96.57 96.73 422 96.636 0.39%
2019-10-03 0 116.1 - 117.0 116.0 116.0 920 106,727 116.01 96.28 - 97.06 96.24 96.24 1,109 96.241 -0.13%
2019-10-02 0 116.2 116.2 117.1 116.2 116.2 90 10,458 116.20 96.40 96.40 97.15 96.40 96.40 108 96.401 -0.39%
2019-09-30 0 116.7 116.0 117.0 116.7 116.7 60 6,999 116.65 96.77 96.24 97.06 96.77 96.77 72 96.774 0.39%
2019-09-27 0 116.2 116.0 117.1 116.2 116.2 20 2,324 116.20 96.40 96.24 97.15 96.40 96.40 24 96.401 -0.21%
2019-09-26 0 116.5 116.0 117.1 116.5 116.5 50 5,822 116.44 96.61 96.24 97.15 96.61 96.61 60 96.600 -0.13%
2019-09-25 0 116.6 116.0 117.1 116.7 116.7 50 5,832 116.64 96.73 96.24 97.15 96.77 96.77 60 96.766 -0.04%
2019-09-24 0 116.7 115.5 117.1 - - 0 0 - 96.77 95.82 97.15 - - 0 - 0.00%
2019-09-23 0 116.7 116.4 117.1 116.4 117.0 810 94,613 116.81 96.77 96.57 97.15 96.57 97.06 976 96.904 -0.30%
2019-09-20 0 117.0 117.0 117.1 116.7 117.0 5,500 642,810 116.87 97.06 97.06 97.15 96.82 97.06 6,630 96.961 0.52%
2019-09-19 0 116.4 116.2 117.1 116.4 116.4 160 18,624 116.40 96.57 96.36 97.15 96.57 96.57 193 96.567 -0.17%
2019-09-18 0 116.6 116.3 117.1 116.3 116.6 1,520 176,879 116.37 96.73 96.44 97.15 96.48 96.73 1,832 96.540 0.21%
2019-09-17 0 116.4 116.4 116.7 116.4 116.4 130 15,125 116.35 96.53 96.53 96.77 96.53 96.53 157 96.522 -0.47%
2019-09-16 0 116.9 115.5 117.1 - - 0 0 - 96.98 95.82 97.15 - - 0 - -0.09%
2019-09-13 0 117.0 116.8 119.0 117.0 117.0 30 3,510 117.00 97.06 96.90 98.72 97.06 97.06 36 97.065 0.17%
2019-09-12 0 116.8 - 117.0 - - 0 0 - 96.90 - 97.06 - - 0 - 0.09%
2019-09-11 0 116.7 116.7 117.0 116.7 117.0 2,780 324,390 116.69 96.82 96.82 97.06 96.77 97.06 3,351 96.805 0.13%
2019-09-10 0 116.6 116.4 116.6 116.5 116.5 640 74,560 116.50 96.69 96.57 96.73 96.65 96.65 771 96.650 0.04%
2019-09-09 0 116.5 - 116.5 - - 0 0 - 96.65 - 96.65 - - 0 - 0.00%
2019-09-06 0 116.5 115.0 116.5 116.1 116.5 300 34,910 116.37 96.65 95.41 96.65 96.32 96.65 362 96.539 0.22%
2019-09-05 0 116.3 115.6 116.5 116.3 116.5 1,280 148,886 116.32 96.44 95.90 96.65 96.44 96.61 1,543 96.498 0.17%
2019-09-04 0 116.1 115.6 116.5 115.8 116.1 2,960 343,279 115.97 96.28 95.90 96.65 96.07 96.32 3,568 96.212 0.43%
2019-09-03 0 115.6 115.0 115.9 115.6 115.6 100 11,555 115.55 95.86 95.41 96.11 95.86 95.86 121 95.862 -0.56%
2019-09-02 0 116.2 115.0 116.5 116.0 116.3 160 18,596 116.23 96.40 95.41 96.65 96.19 96.44 193 96.422 -0.30%
2019-08-30 0 116.6 115.0 117.0 116.2 116.7 160 18,651 116.57 96.69 95.41 97.06 96.36 96.82 193 96.707 0.30%
2019-08-29 0 116.2 115.0 117.0 116.0 116.2 590 68,458 116.03 96.40 95.41 97.06 96.24 96.40 711 96.260 0.48%
2019-08-28 0 115.7 115.0 116.0 115.7 115.7 10 1,156 115.60 95.94 95.41 96.24 95.94 95.94 12 95.903 -0.13%
2019-08-27 0 115.8 - 116.1 - - 0 0 - 96.07 - 96.32 - - 0 - 0.00%
2019-08-26 0 115.8 - 116.7 115.7 116.1 1,200 139,225 116.02 96.07 - 96.77 95.99 96.32 1,446 96.252 -0.34%
2019-08-23 0 116.2 116.0 116.2 116.2 116.2 805,038 93,685,478 116.37 96.40 96.24 96.40 96.40 96.40 970,378 96.545 0.00%
2019-08-22 0 116.2 - 117.0 116.2 116.6 378 44,015 116.44 96.40 - 97.06 96.40 96.73 456 96.602 -0.26%
2019-08-21 0 116.5 - 116.5 116.5 116.5 10 1,165 116.50 96.65 - 96.65 96.65 96.65 12 96.650 -0.09%
2019-08-20 0 116.6 116.3 117.0 116.3 116.7 160 18,626 116.41 96.73 96.44 97.06 96.48 96.77 193 96.577 -0.17%
2019-08-19 0 116.8 - 117.0 116.8 116.8 130 15,184 116.80 96.90 - 97.06 96.90 96.90 157 96.899 0.78%
2019-08-16 0 115.9 - 117.0 115.9 115.9 50 5,795 115.90 96.15 - 97.06 96.15 96.15 60 96.152 -0.22%
2019-08-15 0 116.2 - 117.0 - - 0 0 - 96.36 - 97.06 - - 0 - 0.00%
2019-08-14 0 116.2 - 116.2 115.3 116.2 40 4,621 115.53 96.36 - 96.36 95.65 96.40 48 95.841 0.96%
2019-08-13 0 115.1 115.1 117.0 - - 0 0 - 95.45 95.45 97.06 - - 0 - 0.04%
2019-08-12 0 115.0 115.0 117.0 115.0 115.0 270 31,050 115.00 95.41 95.41 97.06 95.41 95.41 325 95.405 0.00%
2019-08-09 0 115.0 115.0 119.0 115.0 115.2 3,450 397,080 115.10 95.41 95.41 98.72 95.41 95.53 4,159 95.485 -0.04%
2019-08-08 0 115.1 - 115.7 115.1 115.6 3,295 379,609 115.21 95.45 - 95.99 95.45 95.86 3,972 95.578 -0.69%
2019-08-07 0 115.9 115.0 116.0 115.0 115.9 10,810 1,246,190 115.28 96.11 95.41 96.24 95.41 96.11 13,030 95.639 0.70%
2019-08-06 0 115.1 115.0 115.6 115.0 115.0 40 4,600 115.00 95.45 95.41 95.86 95.41 95.41 48 95.405 -0.48%
2019-08-05 0 115.6 - 119.0 115.6 115.7 200 23,125 115.63 95.90 - 98.72 95.90 95.94 241 95.924 -0.04%
2019-08-02 0 115.7 115.7 117.0 115.6 115.9 930 107,560 115.66 95.94 95.94 97.06 95.90 96.11 1,121 95.950 -0.30%
2019-08-01 0 116.0 116.0 117.0 115.7 116.0 1,150 133,393 115.99 96.24 96.24 97.06 95.94 96.24 1,386 96.230 -0.73%
2019-07-31 0 116.9 116.5 116.9 116.9 116.9 50 5,842 116.84 96.94 96.65 96.98 96.94 96.94 60 96.932 0.47%
2019-07-30 0 116.3 116.0 116.3 116.5 116.5 120 13,980 116.50 96.48 96.24 96.48 96.65 96.65 145 96.650 -0.17%
2019-07-29 0 116.5 115.9 119.0 - - 0 0 - 96.65 96.11 98.72 - - 0 - 0.00%
2019-07-26 0 116.5 115.9 117.0 116.5 116.5 120 13,980 116.50 96.65 96.11 97.06 96.65 96.65 145 96.650 0.43%
2019-07-25 0 116.0 116.0 119.0 115.8 115.8 20 2,316 115.80 96.24 96.24 98.72 96.07 96.07 24 96.069 0.17%
2019-07-24 0 115.8 115.7 119.0 115.7 115.7 10 1,157 115.70 96.07 95.99 98.72 95.99 95.99 12 95.986 -0.04%
2019-07-23 0 115.9 115.7 119.0 115.9 116.0 100 11,590 115.90 96.11 95.99 98.72 96.11 96.19 121 96.152 -0.09%
2019-07-22 0 116.0 115.7 119.0 116.0 116.3 200 23,200 116.00 96.19 95.99 98.72 96.19 96.48 241 96.235 -0.17%
2019-07-19 0 116.2 - 118.0 116.2 116.2 170 19,745 116.15 96.36 - 97.89 96.36 96.36 205 96.357 -0.09%
2019-07-18 0 117.9 117.3 118.0 117.5 117.9 400 47,025 117.56 96.45 95.92 96.53 96.08 96.45 489 96.175 0.60%
2019-07-17 0 117.2 - 119.0 117.2 117.8 110 12,949 117.72 95.88 - 97.35 95.88 96.37 134 96.302 -0.51%
2019-07-16 0 117.8 - 119.0 117.8 117.8 80 9,424 117.80 96.37 - 97.35 96.37 96.37 98 96.369 0.04%
2019-07-15 0 117.8 117.5 119.0 117.7 117.8 120 14,126 117.72 96.33 96.12 97.35 96.29 96.33 147 96.301 0.51%
2019-07-12 0 117.2 - 119.0 117.2 117.7 140 16,466 117.61 95.84 - 97.35 95.84 96.29 171 96.217 -0.13%
2019-07-11 0 117.3 - 117.5 117.0 117.3 100 11,703 117.03 95.96 - 96.12 95.71 95.96 122 95.739 0.60%
2019-07-10 0 116.6 - 117.0 116.6 117.0 80 9,339 116.74 95.39 - 95.71 95.39 95.71 98 95.500 -0.55%
2019-07-09 0 117.3 117.0 119.0 - - 0 0 - 95.92 95.67 97.35 - - 0 - -0.04%
2019-07-08 0 117.3 - 119.0 117.3 117.5 250 29,373 117.49 95.96 - 97.35 95.96 96.12 306 96.117 0.00%
2019-07-05 0 117.3 - 119.0 - - 0 0 - 95.96 - 97.35 - - 0 - 0.00%
2019-07-04 0 117.3 - 119.0 117.3 117.3 250 29,325 117.30 95.96 - 97.35 95.96 95.96 306 95.960 -0.04%
2019-07-03 0 117.4 117.0 119.0 - - 0 0 - 96.00 95.71 97.35 - - 0 - 0.00%
2019-07-02 0 117.4 - 117.5 116.7 117.4 8,890 1,041,712 117.18 96.00 - 96.08 95.47 96.04 10,867 95.860 0.82%
2019-06-28 0 116.4 - 117.0 - - 0 0 - 95.22 - 95.71 - - 0 - 0.00%
2019-06-27 0 116.4 - 117.0 116.4 116.4 52 6,048 116.31 95.22 - 95.71 95.18 95.18 64 95.148 0.13%
2019-06-26 0 116.3 116.2 119.0 116.2 116.3 8,800 1,022,690 116.21 95.10 95.02 97.35 95.02 95.14 10,757 95.072 -0.21%
2019-06-25 0 116.5 - 119.0 116.5 116.8 1,400 163,426 116.73 95.31 - 97.35 95.31 95.55 1,711 95.496 0.17%
2019-06-24 0 116.3 - 116.5 116.3 117.0 180 20,990 116.61 95.14 - 95.31 95.14 95.71 220 95.396 -0.21%
2019-06-21 0 116.6 116.6 119.0 116.6 116.6 170 19,798 116.46 95.35 95.35 97.35 95.35 95.35 208 95.272 0.09%
2019-06-20 0 116.5 116.3 119.0 116.2 116.3 1,100 127,830 116.21 95.26 95.14 97.35 95.06 95.14 1,345 95.068 1.04%
2019-06-19 0 115.3 115.3 115.4 115.1 115.1 234,650 26,962,182 114.90 94.28 94.28 94.41 94.16 94.16 286,833 94.000 0.48%
2019-06-18 0 114.7 114.7 119.0 114.7 114.7 430 49,321 114.70 93.83 93.83 97.35 93.83 93.83 526 93.833 -0.17%
2019-06-17 0 114.9 - 114.9 114.9 114.9 320 36,753 114.85 94.00 - 94.00 93.96 94.00 391 93.958 -0.35%
2019-06-14 0 115.3 114.2 119.0 114.9 115.3 1,650 189,885 115.08 94.32 93.42 97.35 94.00 94.32 2,017 94.145 0.13%
2019-06-13 0 115.2 115.0 119.0 - - 0 0 - 94.20 94.08 97.35 - - 0 - 0.00%
2019-06-12 0 115.2 115.0 119.0 115.1 116.0 500 57,574 115.15 94.20 94.08 97.35 94.16 94.90 611 94.199 0.17%
2019-06-11 0 115.0 114.9 119.0 115.0 115.0 300 34,485 114.95 94.04 94.00 97.35 94.04 94.04 367 94.037 0.13%
2019-06-10 0 114.8 114.5 119.0 114.8 115.1 690 79,309 114.94 93.91 93.67 97.35 93.91 94.12 843 94.030 -0.13%
2019-06-06 0 115.0 - 119.0 114.7 115.0 1,450 166,333 114.71 94.04 - 97.35 93.79 94.04 1,772 93.843 0.13%
2019-06-05 0 114.8 114.7 119.0 114.7 114.8 19,600 2,245,491 114.57 93.91 93.79 97.35 93.83 93.91 23,959 93.723 0.13%
2019-06-04 0 114.7 114.4 119.0 114.4 114.7 390 44,686 114.58 93.79 93.55 97.35 93.55 93.79 477 93.734 0.31%
2019-06-03 0 114.3 114.1 119.0 114.1 114.3 1,300 148,390 114.15 93.51 93.34 97.35 93.34 93.51 1,589 93.380 0.62%
2019-05-31 0 113.6 113.4 119.0 113.5 113.5 960 108,960 113.50 92.93 92.77 97.35 92.85 92.85 1,173 92.851 0.18%
2019-05-30 0 113.4 113.4 113.5 - - 0 0 - 92.77 92.77 92.85 - - 0 - 0.00%
2019-05-29 0 113.4 113.3 113.5 113.5 113.5 10 1,135 113.50 92.77 92.69 92.85 92.85 92.85 12 92.851 0.04%
2019-05-28 0 113.4 113.2 113.5 113.4 113.5 60 6,805 113.42 92.73 92.61 92.85 92.73 92.85 73 92.783 0.18%
2019-05-27 0 113.2 112.0 113.5 - - 0 0 - 92.56 91.62 92.85 - - 0 - 0.00%
2019-05-24 0 113.2 - 114.0 - - 0 0 - 92.56 - 93.26 - - 0 - 0.27%
2019-05-23 0 112.9 112.9 - 112.9 112.9 10 1,128 112.80 92.32 92.32 - 92.32 92.32 12 92.279 0.00%
2019-05-22 0 112.9 - - 112.5 113.1 6,000 676,619 112.77 92.32 - - 91.99 92.52 7,334 92.254 -0.13%
2019-05-21 0 113.0 - - 113.0 113.1 70 7,912 113.03 92.44 - - 92.44 92.48 86 92.466 -0.18%
2019-05-20 0 113.2 113.0 114.0 - - 1,200 135,570 112.98 92.61 92.44 93.26 - - 1,467 92.422 0.00%
2019-05-17 0 113.2 112.8 114.0 - - 0 0 - 92.61 92.28 93.26 - - 0 - -0.26%
2019-05-16 0 113.5 110.0 114.0 - - 0 0 - 92.85 89.99 93.26 - - 0 - 0.00%
2019-05-15 0 113.5 113.4 114.0 113.5 113.5 236,550 26,793,580 113.27 92.85 92.77 93.26 92.85 92.85 289,155 92.662 -0.09%
2019-05-14 0 113.6 - 114.0 113.0 113.8 2,340 265,825 113.60 92.93 - 93.26 92.44 93.06 2,860 92.933 -0.04%
2019-05-10 0 113.7 - 113.8 113.7 113.7 30 3,409 113.63 92.97 - 93.06 92.97 92.97 37 92.960 0.00%
2019-05-09 0 113.7 - 113.8 113.5 113.8 1,730 196,715 113.71 92.97 - 93.10 92.85 93.10 2,115 93.022 -0.31%
2019-05-08 0 114.0 - 114.0 113.9 114.0 3,870 441,057 113.97 93.26 - 93.26 93.18 93.26 4,731 93.234 0.31%
2019-05-07 0 113.7 113.5 113.9 113.7 113.7 1,660 188,659 113.65 92.97 92.85 93.18 92.97 92.97 2,029 92.974 -0.18%
2019-05-06 0 113.9 112.0 113.9 - - 0 0 - 93.14 91.62 93.14 - - 0 - 0.00%
2019-05-03 0 113.9 112.0 113.9 113.6 114.1 90 10,228 113.64 93.14 91.62 93.14 92.93 93.30 110 92.969 -0.44%
2019-05-02 0 114.4 112.0 115.4 114.4 114.6 190 21,749 114.47 93.55 91.62 94.41 93.59 93.75 232 93.644 0.13%
2019-04-30 0 114.2 114.2 115.4 - - 0 0 - 93.42 93.42 94.41 - - 0 - 0.00%
2019-04-29 0 114.2 114.2 115.4 - - 0 0 - 93.42 93.42 94.41 - - 0 - 0.18%
2019-04-26 0 114.0 - 115.4 114.0 114.0 1,700 193,800 114.00 93.26 - 94.41 93.26 93.26 2,078 93.260 -0.26%
2019-04-25 0 114.3 114.0 119.0 114.5 114.5 1,000 114,500 114.50 93.51 93.26 97.35 93.67 93.67 1,222 93.669 -0.35%
2019-04-24 0 114.7 114.5 115.8 114.7 114.7 140 16,056 114.69 93.83 93.67 94.73 93.79 93.83 171 93.821 -0.13%
2019-04-23 0 114.9 114.0 115.8 115.0 115.0 1,000 114,950 114.95 93.96 93.26 94.73 94.04 94.04 1,222 94.037 -0.35%
2019-04-18 0 115.3 114.0 115.8 - - 0 0 - 94.28 93.26 94.73 - - 0 - 0.00%
2019-04-17 0 115.3 114.0 119.0 115.3 115.3 400 46,100 115.25 94.28 93.26 97.35 94.28 94.28 489 94.283 -0.04%
2019-04-16 0 115.3 115.2 119.0 - - 0 0 - 94.32 94.20 97.35 - - 0 - -0.17%
2019-04-15 0 115.5 115.0 119.0 115.5 115.5 160 18,480 115.50 94.49 94.08 97.35 94.49 94.49 196 94.487 0.43%
2019-04-12 0 115.0 114.9 119.0 115.0 115.4 1,060 121,898 115.00 94.08 94.00 97.35 94.04 94.36 1,296 94.077 -0.26%
2019-04-11 0 115.3 115.3 119.0 - - 270 31,104 115.20 94.32 94.32 97.35 - - 330 94.242 0.09%
2019-04-10 0 115.2 115.2 119.0 115.1 115.6 220 25,389 115.40 94.24 94.24 97.35 94.16 94.53 269 94.409 0.09%
2019-04-09 0 115.1 115.1 115.3 115.1 115.1 400 46,045 115.11 94.16 94.16 94.32 94.12 94.12 489 94.170 -0.17%
2019-04-08 0 115.3 115.1 115.3 115.1 115.3 290 33,367 115.06 94.32 94.16 94.32 94.12 94.32 354 94.126 0.00%
2019-04-04 0 115.3 115.1 115.3 115.3 115.3 260 29,978 115.30 94.32 94.12 94.32 94.32 94.32 318 94.324 0.00%
2019-04-03 0 115.3 115.1 115.5 115.3 115.9 1,310 151,127 115.36 94.32 94.12 94.49 94.32 94.77 1,601 94.376 -0.17%
2019-04-02 0 115.5 115.5 115.5 115.7 115.7 1,000 115,650 115.65 94.49 94.45 94.49 94.61 94.61 1,222 94.610 0.00%
2019-04-01 0 115.5 115.5 115.7 115.5 115.8 40 4,625 115.63 94.49 94.49 94.65 94.49 94.69 49 94.590 -0.04%
2019-03-29 0 115.6 115.5 119.0 115.1 115.6 4,250 490,300 115.36 94.53 94.49 97.35 94.12 94.57 5,195 94.377 0.35%
2019-03-28 0 115.2 115.2 119.0 115.1 115.2 330 37,992 115.13 94.20 94.20 97.35 94.12 94.24 403 94.183 -0.30%
2019-03-27 0 115.5 115.5 115.7 115.5 115.6 2,470 285,290 115.50 94.49 94.45 94.65 94.49 94.57 3,019 94.489 -0.13%
2019-03-26 0 115.7 115.5 115.8 115.5 115.7 600 69,345 115.58 94.61 94.49 94.69 94.49 94.61 733 94.549 0.09%
2019-03-25 0 115.6 114.9 115.6 115.6 115.6 300 34,665 115.55 94.53 94.00 94.53 94.53 94.53 367 94.528 -0.09%
2019-03-22 0 115.7 115.3 119.0 115.4 115.7 1,140 131,591 115.43 94.61 94.32 97.35 94.41 94.61 1,394 94.431 0.39%
2019-03-21 0 115.2 114.5 115.2 115.2 115.2 250 28,800 115.20 94.24 93.63 94.24 94.24 94.24 306 94.242 0.57%
2019-03-20 0 114.6 114.5 119.0 - - 0 0 - 93.71 93.67 97.35 - - 0 - 0.04%
2019-03-19 0 114.5 114.5 119.0 114.5 114.5 1,220 139,690 114.50 93.67 93.67 97.35 93.67 93.67 1,491 93.669 0.00%
2019-03-18 0 114.5 114.4 114.5 114.5 114.5 4,990 571,353 114.50 93.67 93.59 93.67 93.63 93.67 6,100 93.669 0.09%
2019-03-15 0 114.4 114.4 114.5 114.4 114.4 1,000 114,400 114.40 93.59 93.59 93.67 93.59 93.59 1,222 93.588 -0.09%
2019-03-14 0 114.5 114.4 114.5 114.5 115.0 4,650 532,462 114.51 93.67 93.59 93.67 93.67 94.04 5,684 93.676 0.00%
2019-03-13 0 114.5 - 119.0 114.5 114.5 650 74,435 114.52 93.67 - 97.35 93.67 93.67 795 93.682 -0.26%
2019-03-12 0 114.8 114.6 119.0 114.8 114.9 23 2,640 114.78 93.91 93.71 97.35 93.91 94.00 28 93.901 0.31%
2019-03-11 0 114.5 - 119.0 114.5 114.5 300 34,335 114.45 93.63 - 97.35 93.63 93.63 367 93.628 -0.17%
2019-03-08 0 114.7 - 119.0 114.4 114.9 2,300 263,557 114.59 93.79 - 97.35 93.59 94.00 2,811 93.743 -0.09%
2019-03-07 0 114.8 - 119.0 114.7 114.8 130 14,909 114.68 93.87 - 97.35 93.79 93.87 159 93.820 0.09%
2019-03-06 0 114.7 - 114.7 114.9 115.5 1,040 119,514 114.92 93.79 - 93.79 94.00 94.49 1,271 94.011 -0.26%
2019-03-05 0 115.0 - 119.0 115.0 115.0 10 1,150 115.00 94.04 - 97.35 94.08 94.08 12 94.078 -0.82%
2019-03-04 0 115.9 - 117.0 114.9 115.9 70 8,063 115.19 94.81 - 95.71 94.00 94.81 86 94.230 0.78%
2019-03-01 0 115.0 - 117.0 115.0 115.0 14,670 1,685,463 114.89 94.08 - 95.71 94.08 94.08 17,932 93.990 -0.26%
2019-02-28 0 115.3 - 115.4 115.3 115.3 200 23,067 115.34 94.32 - 94.36 94.32 94.32 244 94.352 -0.17%
2019-02-27 0 115.5 115.4 119.0 - - 0 0 - 94.49 94.36 97.35 - - 0 - 0.00%
2019-02-26 0 115.5 115.4 119.0 115.5 115.5 660 76,230 115.50 94.49 94.36 97.35 94.49 94.49 807 94.487 0.04%
2019-02-25 0 115.5 115.4 119.0 115.5 115.5 30 3,465 115.50 94.45 94.36 97.35 94.49 94.49 37 94.487 0.35%
2019-02-22 0 115.1 114.9 115.1 115.1 115.2 580 66,745 115.08 94.12 93.96 94.12 94.12 94.20 709 94.142 -0.09%
2019-02-21 0 115.2 115.1 119.0 115.2 115.2 10 1,152 115.20 94.20 94.12 97.35 94.24 94.24 12 94.242 0.13%
2019-02-20 0 115.0 114.9 116.0 115.0 115.0 430 49,450 115.00 94.08 94.00 94.90 94.08 94.08 526 94.078 0.22%
2019-02-19 0 114.8 114.5 115.0 114.8 114.8 40 4,590 114.75 93.87 93.67 94.08 93.87 93.87 49 93.874 0.04%
2019-02-18 0 114.7 114.7 115.0 - - 0 0 - 93.83 93.79 94.08 - - 0 - 0.00%
2019-02-15 0 114.7 - 115.0 114.9 114.9 350 40,197 114.85 93.83 - 94.08 93.96 93.96 428 93.955 -0.13%
2019-02-14 0 114.9 114.8 117.3 - - 20,000 2,294,382 114.72 93.96 93.87 95.96 - - 24,448 93.849 -0.13%
2019-02-13 0 115.0 114.9 117.3 115.1 115.1 10 1,150 115.00 94.08 93.96 95.96 94.12 94.12 12 94.078 0.13%
2019-02-12 0 114.9 114.5 117.5 114.8 115.0 41,680 4,777,401 114.62 93.96 93.67 96.12 93.87 94.08 50,949 93.768 -0.13%
2019-02-11 0 115.0 114.7 117.5 115.0 115.1 110 12,646 114.96 94.08 93.83 96.12 94.04 94.12 134 94.049 -0.04%
2019-02-08 0 115.1 114.8 119.0 115.0 115.1 360 41,410 115.03 94.12 93.91 97.35 94.08 94.12 440 94.101 0.09%
2019-02-04 0 115.0 114.8 119.0 115.0 115.0 450 51,750 115.00 94.04 93.91 97.35 94.08 94.08 550 94.078 -0.13%
2019-02-01 0 115.1 - 119.0 114.8 115.1 44,640 5,127,271 114.86 94.16 - 97.35 93.91 94.16 54,567 93.962 0.26%
2019-01-31 0 114.8 - 119.0 114.8 114.8 50 5,740 114.80 93.91 - 97.35 93.91 93.91 61 93.915 0.26%
2019-01-30 0 114.5 114.0 119.0 - - 0 0 - 93.67 93.26 97.35 - - 0 - 0.00%
2019-01-29 0 114.5 114.5 119.0 113.9 114.5 2,670 305,033 114.24 93.67 93.67 97.35 93.18 93.67 3,264 93.460 0.53%
2019-01-28 0 113.9 113.7 119.0 - - 0 0 - 93.18 93.01 97.35 - - 0 - 0.26%
2019-01-25 0 113.6 113.6 119.0 113.6 113.6 150 17,032 113.55 92.93 92.89 97.35 92.89 92.89 183 92.889 0.04%
2019-01-24 0 113.6 113.6 119.0 113.6 113.6 40,370 4,573,315 113.28 92.89 92.89 97.35 92.89 92.89 49,348 92.675 0.00%
2019-01-23 0 113.6 113.6 113.8 113.6 113.6 820 93,111 113.55 92.89 92.89 93.10 92.89 92.89 1,002 92.892 0.04%
2019-01-22 0 113.5 - 113.8 113.5 113.6 3,830 433,697 113.24 92.85 - 93.10 92.85 92.89 4,682 92.636 -0.18%
2019-01-21 0 113.7 113.5 119.0 113.7 113.8 36,030 4,156,620 115.37 93.01 92.85 97.35 93.01 93.10 44,043 94.377 0.05%
2019-01-18 0 115.4 115.3 118.0 115.4 115.4 1,070 123,428 115.35 92.97 92.84 95.06 92.93 92.97 1,328 92.928 -0.30%
2019-01-17 0 115.8 115.6 115.8 116.0 116.0 20 2,320 116.00 93.25 93.09 93.25 93.45 93.45 25 93.449 0.00%
2019-01-16 0 115.8 115.3 119.0 - - 0 0 - 93.25 92.84 95.87 - - 0 - 0.00%
2019-01-15 0 115.8 114.8 119.0 - - 0 0 - 93.25 92.48 95.87 - - 0 - 0.00%
2019-01-14 0 115.8 114.8 119.0 115.2 115.8 810 93,737 115.72 93.25 92.48 95.87 92.80 93.25 1,005 93.227 0.35%
2019-01-11 0 115.4 114.8 119.0 - - 0 0 - 92.93 92.48 95.87 - - 0 - 0.30%
2019-01-10 0 115.0 115.0 119.0 115.0 115.0 39,800 4,567,495 114.76 92.64 92.64 95.87 92.60 92.64 49,404 92.451 0.35%
2019-01-09 0 114.6 114.5 114.9 - - 0 0 - 92.32 92.24 92.52 - - 0 - 0.09%
2019-01-08 0 114.5 - 114.8 114.5 114.9 3,092 355,190 114.87 92.24 - 92.48 92.24 92.52 3,838 92.542 0.00%
2019-01-07 0 114.5 - 114.9 - - 10,092 1,155,951 114.54 92.24 - 92.56 - - 12,527 92.274 0.31%
2019-01-04 0 114.2 - 119.0 - - 0 0 - 91.96 - 95.87 - - 0 - 0.00%
2019-01-03 0 114.2 - 119.0 114.2 114.2 50 5,707 114.14 91.96 - 95.87 91.96 91.96 62 91.951 -0.04%
2019-01-02 0 114.2 - 114.6 114.2 114.2 10 1,142 114.20 92.00 - 92.32 92.00 92.00 12 91.999 0.44%
2018-12-31 0 113.7 - 119.0 113.7 114.1 150 17,095 113.97 91.60 - 95.87 91.60 91.92 186 91.811 0.04%
2018-12-28 0 113.7 112.0 119.0 113.2 113.5 1,230 139,306 113.26 91.56 90.23 95.87 91.19 91.39 1,527 91.239 0.49%
2018-12-27 0 113.1 - 113.2 113.1 113.1 340 38,482 113.18 91.11 - 91.19 91.11 91.11 422 91.179 -0.09%
2018-12-24 0 113.2 - 119.0 113.2 113.2 380 43,016 113.20 91.19 - 95.87 91.19 91.19 472 91.193 0.27%
2018-12-21 0 112.9 - 113.0 112.9 113.0 78,795 8,911,168 113.09 90.95 - 91.03 90.91 90.99 97,810 91.107 -0.13%
2018-12-20 0 113.1 113.1 119.0 113.1 113.1 120 13,566 113.05 91.07 91.07 95.87 91.07 91.07 149 91.073 0.13%
2018-12-19 0 112.9 112.9 119.0 - - 0 0 - 90.95 90.95 95.87 - - 0 - 0.27%
2018-12-18 0 112.6 - 119.0 - - 145 16,319 112.54 90.71 - 95.87 - - 180 90.666 0.00%
2018-12-17 0 112.6 - 119.0 112.6 112.6 130 14,638 112.60 90.71 - 95.87 90.71 90.71 161 90.710 0.22%
2018-12-14 0 112.4 - 119.0 112.4 112.4 400 44,940 112.35 90.51 - 95.87 90.51 90.51 497 90.509 -0.13%
2018-12-13 0 112.5 - 119.0 - - 0 0 - 90.63 - 95.87 - - 0 - 0.09%
2018-12-12 0 112.4 - 119.0 112.4 112.4 493 55,420 112.41 90.55 - 95.87 90.55 90.55 612 90.560 -0.27%
2018-12-11 0 112.7 112.5 119.0 - - 0 0 - 90.79 90.63 95.87 - - 0 - -0.22%
2018-12-10 0 113.0 112.5 119.0 113.1 113.2 2,000 226,355 113.18 90.99 90.63 95.87 91.11 91.19 2,483 91.175 -0.13%
2018-12-07 0 113.1 - 119.0 - - 143 16,162 113.02 91.11 - 95.87 - - 178 91.049 0.00%
2018-12-06 0 113.1 - 113.2 113.1 113.1 30 3,393 113.10 91.11 - 91.19 91.11 91.11 37 91.113 -0.09%
2018-12-05 0 113.2 113.2 114.0 - - 0 0 - 91.19 91.19 91.80 - - 0 - 0.18%
2018-12-04 0 113.0 113.0 113.9 - - 0 0 - 91.03 91.03 91.72 - - 0 - 0.53%
2018-12-03 0 112.4 112.4 119.0 - - 0 0 - 90.55 90.55 95.87 - - 0 - 0.18%
2018-11-30 0 112.2 112.1 119.0 112.2 112.2 20 2,244 112.20 90.39 90.27 95.87 90.39 90.39 25 90.388 0.45%
2018-11-29 0 111.7 111.6 119.0 - - 0 0 - 89.99 89.90 95.87 - - 0 - 0.00%
2018-11-28 0 111.7 111.4 119.0 111.8 111.8 170 18,997 111.75 89.99 89.70 95.87 90.03 90.03 211 90.023 0.31%
2018-11-27 0 111.4 - 119.0 - - 0 0 - 89.70 - 95.87 - - 0 - 0.00%
2018-11-26 0 111.4 - 119.0 - - 0 0 - 89.70 - 95.87 - - 0 - 0.00%
2018-11-23 0 111.4 111.4 119.0 - - 0 0 - 89.70 89.70 95.87 - - 0 - 0.00%
2018-11-22 0 111.4 110.0 119.0 - - 0 0 - 89.70 88.62 95.87 - - 0 - 0.00%
2018-11-21 0 111.4 110.0 119.0 - - 0 0 - 89.70 88.62 95.87 - - 0 - -0.04%
2018-11-20 0 111.4 110.0 119.0 111.4 111.4 10 1,114 111.40 89.74 88.62 95.87 89.74 89.74 12 89.743 0.41%
2018-11-19 0 111.0 110.0 119.0 110.6 110.9 2,270 251,740 110.90 89.38 88.62 95.87 89.10 89.34 2,818 89.340 0.27%
2018-11-16 0 110.7 110.0 110.9 - - 0 0 - 89.14 88.62 89.34 - - 0 - 0.09%
2018-11-15 0 110.6 110.0 110.9 - - 0 0 - 89.06 88.62 89.34 - - 0 - 0.32%
2018-11-14 0 110.2 110.0 110.9 - - 156 17,220 110.38 88.78 88.62 89.34 - - 194 88.925 0.00%
2018-11-13 0 110.2 110.0 119.0 - - 0 0 - 88.78 88.62 95.87 - - 0 - 0.00%
2018-11-12 0 110.2 110.0 110.2 110.4 110.4 154 17,032 110.60 88.78 88.62 88.78 88.94 88.94 191 89.097 -0.32%
2018-11-09 0 110.6 - 119.0 110.6 110.7 30 3,317 110.57 89.06 - 95.87 89.06 89.14 37 89.072 -0.14%
2018-11-08 0 110.7 110.6 119.0 110.7 110.7 10 1,107 110.70 89.18 89.10 95.87 89.18 89.18 12 89.180 0.36%
2018-11-07 0 110.3 110.3 - - - 0 0 - 88.86 88.86 - - - 0 - 0.14%
2018-11-06 0 110.2 - - 110.2 110.2 1,633 179,871 110.15 88.74 - - 88.74 88.74 2,027 88.734 -0.14%
2018-11-05 0 110.3 - 110.3 110.0 110.3 90 9,906 110.07 88.86 - 88.86 88.62 88.86 112 88.669 0.09%
2018-11-02 0 110.2 - - 110.2 110.2 10 1,102 110.20 88.78 - - 88.78 88.78 12 88.777 0.78%
2018-11-01 0 109.4 - - 108.8 109.7 2,134 233,663 109.50 88.09 - - 87.61 88.33 2,649 88.209 0.46%
2018-10-31 0 108.9 - - - - 0 0 - 87.69 - - - - 0 - 0.00%
2018-10-30 0 108.9 - - 108.8 108.9 500 54,412 108.82 87.69 - - 87.65 87.69 621 87.668 -0.27%
2018-10-29 0 109.2 - - 109.2 109.5 180 19,682 109.34 87.93 - - 87.93 88.21 223 88.087 -0.32%
2018-10-26 0 109.5 109.3 109.5 109.4 109.5 210 22,987 109.46 88.21 88.05 88.21 88.09 88.21 261 88.182 0.00%
2018-10-25 0 109.5 109.3 109.5 109.5 109.5 10 1,095 109.50 88.21 88.05 88.21 88.21 88.21 12 88.213 0.00%
2018-10-24 0 109.5 109.3 109.5 109.5 109.5 524 57,355 109.46 88.21 88.05 88.21 88.21 88.21 650 88.177 0.09%
2018-10-23 0 109.4 109.3 109.5 109.3 109.4 40 4,373 109.33 88.13 88.05 88.21 88.05 88.13 50 88.072 -0.05%
2018-10-22 0 109.5 109.4 109.5 - - 0 0 - 88.17 88.13 88.21 - - 0 - 0.00%
2018-10-19 0 109.5 - 109.5 109.4 109.5 100 10,942 109.42 88.17 - 88.21 88.13 88.21 124 88.148 0.27%
2018-10-18 0 109.2 109.2 109.5 109.0 109.0 1,810 197,290 109.00 87.93 87.93 88.21 87.81 87.81 2,247 87.810 -0.05%
2018-10-16 0 109.2 109.0 109.5 - - 369 40,324 109.28 87.97 87.81 88.21 - - 458 88.035 0.00%
2018-10-15 0 109.2 - 109.5 109.3 109.3 690 75,382 109.25 87.97 - 88.21 88.01 88.01 857 88.011 -0.09%
2018-10-12 0 109.3 109.0 110.0 109.2 109.4 900 98,355 109.28 88.05 87.81 88.62 87.97 88.09 1,117 88.038 0.28%
2018-10-11 0 109.0 109.0 109.2 109.0 109.0 300 32,700 109.00 87.81 87.81 87.97 87.81 87.81 372 87.810 0.00%
2018-10-10 0 109.0 108.8 109.2 109.0 109.1 490 53,422 109.02 87.81 87.61 87.97 87.81 87.85 608 87.830 0.09%
2018-10-09 0 108.9 108.8 109.2 108.8 108.9 5,510 599,189 108.75 87.73 87.61 87.97 87.61 87.73 6,840 87.605 -0.09%
2018-10-08 0 109.0 - 109.2 109.0 109.0 200 21,800 109.00 87.81 - 87.97 87.81 87.81 248 87.810 -0.18%
2018-10-05 0 109.2 - 109.5 109.2 109.7 1,850 202,177 109.28 87.97 - 88.21 87.97 88.37 2,296 88.039 -0.91%
2018-10-04 0 110.2 110.0 - 110.0 110.2 1,550 170,513 110.01 88.78 88.58 - 88.62 88.78 1,924 88.622 -0.32%
2018-10-03 0 110.6 110.4 - 110.6 110.6 50 5,527 110.54 89.06 88.94 - 89.06 89.06 62 89.051 0.14%
2018-10-02 0 110.4 110.4 110.6 110.4 110.7 470 51,954 110.54 88.94 88.94 89.10 88.94 89.18 583 89.051 -0.27%
2018-09-28 0 110.7 110.2 - 110.7 110.7 31 3,431 110.68 89.18 88.78 - 89.18 89.18 38 89.161 -0.05%
2018-09-27 0 110.8 110.2 - 110.8 110.8 202 22,331 110.55 89.22 88.78 - 89.22 89.22 251 89.058 0.50%
2018-09-26 0 110.2 110.2 - 110.2 110.2 500 55,100 110.20 88.78 88.78 - 88.78 88.78 621 88.777 -0.23%
2018-09-24 0 110.5 - 110.5 110.5 110.5 500 55,225 110.45 88.98 - 88.98 88.98 88.98 621 88.978 0.09%
2018-09-21 0 110.4 - 110.5 110.4 110.7 310 34,212 110.36 88.90 - 88.98 88.90 89.18 385 88.907 0.00%
2018-09-20 0 110.4 - 110.4 - - 0 0 - 88.90 - 88.90 - - 0 - -0.05%
2018-09-19 0 110.4 - 115.0 110.4 110.6 1,300 143,625 110.48 88.94 - 92.64 88.94 89.06 1,614 89.003 0.18%
2018-09-18 0 110.2 - 115.0 - - 0 0 - 88.78 - 92.64 - - 0 - 0.00%
2018-09-17 0 110.2 - 115.0 - - 0 0 - 88.78 - 92.64 - - 0 - 0.00%
2018-09-14 0 110.2 - 110.3 110.2 110.2 500 55,100 110.20 88.78 - 88.86 88.78 88.78 621 88.777 0.00%
2018-09-13 0 110.2 - 110.2 110.2 110.3 360 39,681 110.23 88.78 - 88.78 88.74 88.86 447 88.797 0.18%
2018-09-12 0 110.0 - 110.3 110.0 110.2 534 58,764 110.04 88.62 - 88.86 88.62 88.78 663 88.652 -0.18%
2018-09-11 0 110.2 110.2 110.2 - - 0 0 - 88.78 88.74 88.78 - - 0 - 0.00%
2018-09-10 0 110.2 110.2 110.2 - - 0 0 - 88.78 88.74 88.78 - - 0 - -0.45%
2018-09-07 0 110.7 110.2 111.0 110.8 110.8 40 4,432 110.80 89.18 88.74 89.42 89.26 89.26 50 89.260 -0.18%
2018-09-06 0 110.9 110.4 111.2 111.0 111.0 300 33,300 111.00 89.34 88.90 89.58 89.42 89.42 372 89.421 0.14%
2018-09-05 0 110.8 110.4 115.0 110.8 110.8 20 2,215 110.75 89.22 88.90 92.64 89.22 89.22 25 89.220 -0.18%
2018-09-04 0 111.0 110.8 115.0 111.3 111.3 10 1,113 111.30 89.38 89.22 92.64 89.66 89.66 12 89.663 -0.27%
2018-09-03 0 111.3 111.2 111.3 111.2 111.3 310 34,472 111.20 89.62 89.58 89.62 89.58 89.62 385 89.582 -0.09%
2018-08-31 0 111.4 111.1 111.4 111.4 111.4 30 3,340 111.33 89.70 89.50 89.70 89.70 89.70 37 89.690 -0.27%
2018-08-30 0 111.7 111.1 115.0 111.7 111.7 70 7,815 111.64 89.94 89.50 92.64 89.94 89.94 87 89.939 0.09%
2018-08-29 0 111.6 111.5 111.6 111.6 111.6 115 12,850 111.74 89.86 89.82 89.86 89.86 89.86 143 90.017 -0.27%
2018-08-28 0 111.9 111.1 115.0 111.9 111.9 100 11,185 111.85 90.11 89.50 92.64 90.11 90.11 124 90.106 0.54%
2018-08-27 0 111.3 111.1 115.0 110.8 110.8 400 44,320 110.80 89.62 89.50 92.64 89.26 89.26 497 89.260 0.14%
2018-08-24 0 111.1 110.4 115.0 111.1 111.1 1,010 112,210 111.10 89.50 88.90 92.64 89.46 89.50 1,254 89.501 0.00%
2018-08-23 0 111.1 110.4 - - - 0 0 - 89.50 88.90 - - - 0 - -0.13%
2018-08-22 0 111.3 110.4 - - - 0 0 - 89.62 88.90 - - - 0 - 0.00%
2018-08-21 0 111.3 110.4 111.3 111.4 111.5 2,581 287,602 111.43 89.62 88.90 89.62 89.74 89.78 3,204 89.768 0.04%
2018-08-20 0 111.2 111.0 - 111.0 111.2 1,080 120,083 111.19 89.58 89.42 - 89.42 89.58 1,341 89.573 0.77%
2018-08-17 0 110.4 110.4 - - - 0 0 - 88.90 88.90 - - - 0 - 0.00%
2018-08-16 0 110.4 110.3 - 110.3 110.5 7,310 806,295 110.30 88.90 88.86 - 88.82 88.98 9,074 88.857 0.14%
2018-08-15 0 110.2 - 110.3 110.2 110.3 230 25,349 110.21 88.78 - 88.86 88.78 88.86 286 88.787 -0.18%
2018-08-14 0 110.4 110.2 - 110.4 110.5 140 15,461 110.44 88.94 88.78 - 88.94 88.98 174 88.967 -0.23%
2018-08-13 0 110.7 110.5 - 110.7 111.2 500 55,409 110.82 89.14 88.98 - 89.14 89.58 621 89.275 -0.49%
2018-08-10 0 111.2 111.1 111.2 111.4 111.4 3,307 368,234 111.35 89.58 89.50 89.58 89.70 89.70 4,105 89.703 -0.13%
2018-08-09 0 111.4 111.3 - 111.4 111.4 30 3,340 111.33 89.70 89.66 - 89.70 89.70 37 89.690 0.00%
2018-08-08 0 111.4 111.2 112.4 111.4 111.4 11,410 1,267,140 111.06 89.70 89.58 90.51 89.70 89.70 14,163 89.466 0.13%
2018-08-07 0 111.2 111.0 111.8 - - 0 0 - 89.58 89.42 90.07 - - 0 - -0.18%
2018-08-06 0 111.4 111.0 111.4 111.4 111.4 120 13,368 111.40 89.74 89.42 89.74 89.74 89.74 149 89.743 0.54%
2018-08-03 0 110.8 110.7 - - - 0 0 - 89.26 89.18 - - - 0 - -0.54%
2018-08-02 0 111.4 110.7 - - - 0 0 - 89.74 89.18 - - - 0 - -0.22%
2018-08-01 0 111.7 110.7 111.8 111.2 111.7 1,180 131,502 111.44 89.94 89.18 90.07 89.54 89.94 1,465 89.778 0.86%
2018-07-31 0 110.7 110.7 111.0 110.7 110.8 300 33,212 110.71 89.18 89.14 89.42 89.18 89.22 372 89.185 -0.09%
2018-07-30 0 110.8 110.8 116.1 110.8 110.8 210 23,268 110.80 89.26 89.22 93.53 89.26 89.26 261 89.260 0.00%
2018-07-27 0 110.8 110.8 116.1 - - 0 0 - 89.26 89.26 93.53 - - 0 - 0.14%
2018-07-26 0 110.7 110.7 111.5 - - 0 0 - 89.14 89.14 89.78 - - 0 - 0.00%
2018-07-25 0 110.7 110.7 111.4 - - 0 0 - 89.14 89.14 89.70 - - 0 - 0.23%
2018-07-24 0 110.4 110.2 110.5 110.4 110.5 220 24,297 110.44 88.94 88.78 89.02 88.94 89.02 273 88.971 -0.09%
2018-07-23 0 110.5 110.5 117.0 110.5 110.5 100 11,050 110.50 89.02 89.02 94.25 89.02 89.02 124 89.018 0.00%
2018-07-20 0 110.5 110.5 112.0 110.5 110.6 53 5,856 110.49 89.02 89.02 90.23 89.02 89.10 66 89.011 -0.46%
2018-07-19 0 112.9 - 116.1 112.9 112.9 130 14,670 112.85 89.43 - 92.00 89.43 89.43 164 89.426 -0.18%
2018-07-18 0 113.1 112.9 116.1 113.0 113.3 1,480 167,386 113.10 89.59 89.43 92.00 89.55 89.75 1,868 89.626 -0.22%
2018-07-17 0 113.3 113.2 113.3 113.6 113.6 25 2,832 113.28 89.79 89.67 89.79 89.98 89.98 32 89.770 -0.04%
2018-07-16 0 113.4 113.2 113.5 113.4 113.4 100 11,335 113.35 89.83 89.67 89.94 89.83 89.83 126 89.825 0.18%
2018-07-13 0 113.2 112.9 116.1 113.4 113.4 30 3,400 113.33 89.67 89.47 92.00 89.83 89.83 38 89.812 -0.22%
2018-07-12 0 113.4 113.0 113.9 113.5 113.5 90 10,210 113.44 89.87 89.55 90.22 89.90 89.90 114 89.900 0.13%
2018-07-11 0 113.3 112.9 113.9 113.1 113.2 4,620 522,524 113.10 89.75 89.43 90.26 89.63 89.71 5,830 89.628 -0.31%
2018-07-10 0 113.6 113.6 114.0 - - 0 0 - 90.02 90.02 90.34 - - 0 - 0.00%
2018-07-09 0 113.6 112.9 114.6 112.8 113.6 1,730 195,859 113.21 90.02 89.43 90.82 89.39 90.02 2,183 89.717 0.44%
2018-07-06 0 113.1 - 116.1 - - 0 0 - 89.63 - 92.00 - - 0 - 0.18%
2018-07-05 0 112.9 112.7 116.1 - - 0 0 - 89.47 89.31 92.00 - - 0 - 0.00%
2018-07-04 0 112.9 112.5 113.2 112.8 112.8 50 5,640 112.80 89.47 89.15 89.71 89.39 89.39 63 89.390 0.00%
2018-07-03 0 112.9 112.7 116.1 112.9 112.9 42 4,739 112.83 89.47 89.27 92.00 89.47 89.47 53 89.416 -0.27%
2018-06-29 0 113.2 112.9 116.1 - - 0 0 - 89.71 89.47 92.00 - - 0 - 0.00%
2018-06-28 0 113.2 112.9 113.8 113.2 113.2 10 1,132 113.20 89.71 89.43 90.18 89.71 89.71 13 89.707 -0.18%
2018-06-27 0 113.4 112.8 116.1 113.2 113.5 130 14,746 113.43 89.87 89.39 92.00 89.71 89.90 164 89.889 -0.35%
2018-06-26 0 113.8 113.3 113.9 113.8 113.8 680 77,384 113.80 90.18 89.79 90.26 90.18 90.18 858 90.182 0.26%
2018-06-25 0 113.5 113.4 113.9 113.5 114.1 1,500 170,613 113.74 89.94 89.83 90.26 89.94 90.42 1,893 90.136 -0.26%
2018-06-22 0 113.8 113.7 114.4 113.8 113.8 80 9,104 113.80 90.18 90.06 90.62 90.18 90.18 101 90.182 -0.22%
2018-06-21 0 114.1 113.6 114.9 114.1 114.1 10 1,140 114.00 90.38 90.02 91.01 90.38 90.38 13 90.341 -0.26%
2018-06-20 0 114.4 114.3 115.5 - - 0 0 - 90.62 90.58 91.53 - - 0 - 0.00%
2018-06-19 0 114.4 114.4 115.5 114.3 114.3 50 5,715 114.30 90.62 90.62 91.53 90.58 90.58 63 90.578 -0.78%
2018-06-15 0 115.3 115.3 116.1 - - 0 0 - 91.33 91.33 92.00 - - 0 - 0.00%
2018-06-14 0 115.3 115.3 115.8 115.3 115.7 490 56,477 115.26 91.33 91.33 91.73 91.33 91.69 618 91.338 -0.39%
2018-06-13 0 115.7 - 116.1 115.9 115.9 300 34,755 115.85 91.69 - 92.00 91.81 91.81 379 91.807 -0.26%
2018-06-12 0 116.0 115.5 116.1 - - 0 0 - 91.93 91.53 92.00 - - 0 - 0.00%
2018-06-11 0 116.0 - 116.0 116.2 116.2 200 23,230 116.15 91.93 - 91.93 92.04 92.04 252 92.044 0.00%
2018-06-08 0 116.0 115.5 116.1 - - 0 0 - 91.93 91.53 92.00 - - 0 - 0.00%
2018-06-07 0 116.0 - 116.0 116.0 116.0 32 3,712 116.00 91.93 - 91.93 91.93 91.93 40 91.925 -0.09%
2018-06-06 0 116.1 115.6 116.1 116.1 116.1 50 5,805 116.10 92.00 91.61 92.00 92.00 92.00 63 92.005 0.35%
2018-06-05 0 115.7 115.7 116.0 115.6 115.6 550 63,620 115.67 91.69 91.69 91.93 91.61 91.61 694 91.666 0.09%
2018-06-04 0 115.6 115.6 116.0 115.5 115.5 320 37,016 115.68 91.61 91.61 91.93 91.53 91.53 404 91.668 -0.47%
2018-06-01 0 116.2 115.1 - 115.6 116.2 4,452 516,484 116.01 92.04 91.21 - 91.57 92.04 5,618 91.935 0.52%
2018-05-31 0 115.6 115.4 115.9 115.6 115.6 130 15,021 115.55 91.57 91.45 91.81 91.57 91.57 164 91.566 0.17%
2018-05-30 0 115.4 115.4 115.8 115.4 115.4 100 11,535 115.35 91.41 91.41 91.77 91.41 91.41 126 91.410 0.04%
2018-05-29 0 115.3 115.3 115.5 115.3 115.4 1,020 117,607 115.30 91.37 91.37 91.53 91.37 91.41 1,287 91.372 -0.04%
2018-05-28 0 115.4 115.1 115.8 - - 0 0 - 91.41 91.21 91.73 - - 0 - 0.13%
2018-05-25 0 115.2 115.1 115.5 115.1 115.2 1,420 163,560 115.18 91.29 91.21 91.53 91.21 91.29 1,792 91.278 0.17%
2018-05-24 0 115.0 - 115.2 - - 0 0 - 91.13 - 91.29 - - 0 - 0.00%
2018-05-23 0 115.0 - 115.3 115.0 115.1 3,190 366,871 115.01 91.13 - 91.33 91.13 91.17 4,025 91.138 -0.17%
2018-05-21 0 115.2 - 115.2 - - 0 0 - 91.29 - 91.29 - - 0 - -0.09%
2018-05-18 0 115.3 115.3 116.3 115.3 115.3 10 1,153 115.30 91.37 91.37 92.16 91.37 91.37 13 91.371 -0.47%
2018-05-17 0 115.9 - 116.3 - - 40 4,640 116.00 91.81 - 92.12 - - 50 91.925 -0.13%
2018-05-16 0 116.0 - 116.4 - - 0 0 - 91.93 - 92.24 - - 0 - -0.22%
2018-05-15 0 116.3 116.0 116.4 116.3 116.4 390 45,355 116.29 92.12 91.93 92.24 92.12 92.24 492 92.159 -0.13%
2018-05-14 0 116.4 116.0 117.5 116.4 116.4 560 65,184 116.40 92.24 91.93 93.11 92.24 92.24 707 92.242 0.17%
2018-05-11 0 116.2 115.7 116.2 115.7 116.2 670 77,569 115.77 92.08 91.69 92.04 91.65 92.08 845 91.747 0.17%
2018-05-10 0 116.0 115.4 116.2 116.0 116.0 30 3,480 116.00 91.93 91.41 92.08 91.93 91.93 38 91.925 -0.09%
2018-05-09 0 116.1 - 116.5 116.0 116.2 1,000 116,081 116.08 92.00 - 92.28 91.93 92.04 1,262 91.990 0.26%
2018-05-08 0 115.8 115.8 116.4 115.8 116.1 800 92,691 115.86 91.77 91.77 92.24 91.77 91.97 1,010 91.818 -0.52%
2018-05-07 0 116.4 - 116.4 - - 0 0 - 92.24 - 92.24 - - 0 - 0.00%
2018-05-04 0 116.4 - 117.5 116.4 116.5 110 12,805 116.41 92.24 - 93.11 92.24 92.32 139 92.250 0.22%
2018-05-03 0 116.2 116.1 116.5 116.1 116.2 410 47,603 116.10 92.04 92.00 92.32 91.97 92.04 517 92.009 -0.56%
2018-05-02 0 116.8 - 117.0 116.8 117.1 260 30,393 116.90 92.56 - 92.68 92.56 92.76 328 92.636 -0.21%
2018-04-30 0 117.1 117.1 117.3 117.1 117.1 100 11,705 117.05 92.76 92.76 92.96 92.76 92.76 126 92.758 0.26%
2018-04-27 0 116.8 - 117.5 116.8 116.8 600 70,050 116.75 92.52 - 93.11 92.52 92.52 757 92.520 0.04%
2018-04-26 0 116.7 - 116.7 - - 0 0 - 92.48 - 92.48 - - 0 - -0.09%
2018-04-25 0 116.8 - - 116.8 117.1 1,260 147,190 116.82 92.56 - - 92.56 92.80 1,590 92.573 -0.34%
2018-04-24 0 117.2 116.9 - 117.2 117.2 1,030 120,716 117.20 92.88 92.64 - 92.88 92.88 1,300 92.876 -0.55%
2018-04-23 0 117.9 116.9 - - - 0 0 - 93.39 92.64 - - - 0 - -0.67%
2018-04-20 0 118.7 116.9 - 118.8 118.8 10 1,188 118.80 94.03 92.64 - 94.14 94.14 13 94.144 0.00%
2018-04-19 0 118.7 116.9 - - - 0 0 - 94.03 92.64 - - - 0 - 0.00%
2018-04-18 0 118.7 117.8 118.7 118.7 118.7 10 1,186 118.60 94.03 93.35 94.07 94.03 94.03 13 93.986 -0.04%
2018-04-17 0 118.7 116.9 - - - 0 0 - 94.07 92.64 - - - 0 - -0.08%
2018-04-16 0 118.8 116.9 - 118.8 118.8 30 3,564 118.80 94.14 92.64 - 94.14 94.14 38 94.144 0.25%
2018-04-13 0 118.5 118.5 - 118.5 118.5 400 47,400 118.50 93.91 93.91 - 93.91 93.91 505 93.907 -0.29%
2018-04-12 0 118.9 118.5 - - - 0 0 - 94.18 93.91 - - - 0 - 0.00%
2018-04-11 0 118.9 118.5 - 118.9 118.9 1,000 118,850 118.85 94.18 93.91 - 94.18 94.18 1,262 94.184 0.38%
2018-04-10 0 118.4 118.4 - - - 0 0 - 93.83 93.83 - - - 0 - 0.00%
2018-04-09 0 118.4 118.4 118.5 118.4 118.5 20 2,369 118.45 93.83 93.83 93.91 93.83 93.91 25 93.867 0.00%
2018-04-06 0 118.4 118.4 - - - 0 0 - 93.83 93.83 - - - 0 - 0.00%
2018-04-04 0 118.4 118.4 - 118.4 118.4 10 1,184 118.40 93.83 93.83 - 93.83 93.83 13 93.827 0.08%
2018-04-03 0 118.3 118.3 - 118.3 118.3 95 11,238 118.29 93.75 93.75 - 93.75 93.75 120 93.744 0.00%
2018-03-29 0 118.3 117.4 - 118.3 118.3 200 23,660 118.30 93.75 93.03 - 93.75 93.75 252 93.748 0.77%
2018-03-28 0 117.4 117.4 118.2 - - 0 0 - 93.03 93.03 93.67 - - 0 - 0.00%
2018-03-27 0 117.4 116.9 - 117.4 117.4 720 84,528 117.40 93.03 92.64 - 93.03 93.03 909 93.035 0.43%
2018-03-26 0 116.9 116.9 117.4 116.9 116.9 330 38,702 117.28 92.64 92.64 93.03 92.64 92.64 416 92.939 0.00%
2018-03-23 0 116.9 116.8 117.0 116.9 116.9 309 36,129 116.92 92.64 92.52 92.68 92.64 92.64 390 92.656 -0.09%
2018-03-22 0 117.0 116.6 117.0 117.0 117.0 30 3,510 117.00 92.72 92.40 92.72 92.72 92.72 38 92.718 -0.30%
2018-03-21 0 117.4 117.0 - 117.4 117.4 70 8,214 117.34 93.00 92.72 - 93.00 93.00 88 92.990 0.04%
2018-03-20 0 117.3 116.6 117.4 - - 0 0 - 92.96 92.40 93.03 - - 0 - 0.00%
2018-03-19 0 117.3 - - - - 0 0 - 92.96 - - - - 0 - 0.00%
2018-03-16 0 117.3 116.5 117.9 - - 0 0 - 92.96 92.32 93.39 - - 0 - 0.00%
2018-03-15 0 117.3 116.9 117.7 - - 0 0 - 92.96 92.64 93.23 - - 0 - 0.00%
2018-03-14 0 117.3 116.6 117.5 - - 0 0 - 92.96 92.40 93.07 - - 0 - 0.00%
2018-03-13 0 117.3 116.6 117.3 117.4 117.4 10 1,173 117.30 92.96 92.40 92.96 93.00 93.00 13 92.956 0.60%
2018-03-12 0 116.6 116.6 117.4 116.6 116.8 70 8,168 116.69 92.40 92.40 93.03 92.40 92.56 88 92.469 0.04%
2018-03-09 0 116.6 116.4 117.2 - - 0 0 - 92.36 92.20 92.88 - - 0 - 0.00%
2018-03-08 0 116.6 116.6 - 116.6 116.8 2,410 281,015 116.60 92.36 92.36 - 92.36 92.56 3,041 92.404 -0.21%
2018-03-07 0 116.8 116.8 - 116.7 116.7 140 16,331 116.65 92.56 92.56 - 92.44 92.44 177 92.441 0.30%
2018-03-06 0 116.5 116.5 - 116.4 116.4 40 4,656 116.40 92.28 92.28 - 92.24 92.24 50 92.242 -0.04%
2018-03-05 0 116.5 - 116.7 116.5 117.5 140 16,348 116.77 92.32 - 92.48 92.32 93.07 177 92.537 -0.81%
2018-03-02 0 117.5 116.2 - 116.9 117.5 3,502 410,386 117.19 93.07 92.08 - 92.64 93.07 4,419 92.865 0.26%
2018-03-01 0 117.2 116.4 117.2 117.2 117.2 60 7,029 117.15 92.84 92.20 92.88 92.84 92.84 76 92.837 0.43%
2018-02-28 0 116.7 116.7 117.2 116.7 116.7 79 9,205 116.52 92.44 92.44 92.88 92.44 92.44 100 92.337 -0.38%
2018-02-27 0 117.1 116.8 117.1 - - 0 0 - 92.80 92.56 92.80 - - 0 - 0.00%
2018-02-26 0 117.1 116.2 117.1 117.2 117.2 20 2,343 117.15 92.80 92.08 92.80 92.84 92.84 25 92.837 0.21%
2018-02-23 0 116.9 116.6 116.9 - - 0 0 - 92.60 92.36 92.60 - - 0 - -0.04%
2018-02-22 0 116.9 116.3 117.0 - - 0 0 - 92.64 92.16 92.72 - - 0 - -0.21%
2018-02-21 0 117.2 116.5 117.2 - - 0 0 - 92.84 92.32 92.84 - - 0 - -0.21%
2018-02-20 0 117.4 116.7 117.4 117.3 117.5 40 4,696 117.40 93.03 92.48 93.03 92.96 93.07 50 93.035 0.77%
2018-02-15 0 116.5 - 117.3 116.5 116.5 270 31,455 116.50 92.32 - 92.96 92.32 92.32 341 92.322 0.00%
2018-02-14 0 116.5 116.2 116.5 116.5 116.9 200 23,324 116.62 92.32 92.08 92.32 92.32 92.64 252 92.417 0.00%
2018-02-13 0 116.5 116.3 116.5 116.5 116.5 1,070 124,655 116.50 92.32 92.16 92.32 92.32 92.32 1,350 92.322 0.00%
2018-02-12 0 116.5 116.5 117.8 116.4 117.0 2,420 282,304 116.65 92.32 92.28 93.35 92.20 92.72 3,054 92.444 -0.30%
2018-02-09 0 116.9 116.2 116.9 116.2 117.1 260 30,319 116.61 92.60 92.08 92.64 92.08 92.76 328 92.410 -0.13%
2018-02-08 0 117.0 117.0 117.2 117.0 117.4 1,150 134,561 117.01 92.72 92.72 92.88 92.72 93.03 1,451 92.726 -0.34%
2018-02-07 0 117.4 117.4 117.6 - - 0 0 - 93.03 93.03 93.15 - - 0 - 0.43%
2018-02-06 0 116.9 116.9 117.5 116.9 117.5 90 10,527 116.97 92.64 92.64 93.07 92.64 93.11 114 92.692 -0.85%
2018-02-05 0 117.9 117.2 117.9 117.7 118.0 3,870 455,694 117.75 93.43 92.84 93.43 93.27 93.47 4,884 93.313 0.08%
2018-02-02 0 117.8 117.3 117.8 117.3 117.9 260 30,607 117.72 93.35 92.96 93.35 92.96 93.43 328 93.288 0.17%
2018-02-01 0 117.6 117.2 118.0 - - 0 0 - 93.19 92.88 93.47 - - 0 - 0.00%
2018-01-31 0 117.6 117.4 117.8 - - 0 0 - 93.19 93.03 93.35 - - 0 - 0.00%
2018-01-30 0 117.6 117.6 118.1 117.6 118.0 305 35,869 117.60 93.19 93.15 93.55 93.19 93.51 385 93.196 -0.88%
2018-01-29 0 118.7 118.1 118.9 118.1 118.8 350 41,525 118.64 94.03 93.59 94.18 93.59 94.14 442 94.020 0.76%
2018-01-26 0 117.8 117.7 118.6 - - 0 0 - 93.31 93.27 93.99 - - 0 - 0.08%
2018-01-25 0 117.7 117.6 - - - 0 0 - 93.23 93.19 - - - 0 - 0.00%
2018-01-24 0 117.7 117.7 - - - 0 0 - 93.23 93.23 - - - 0 - 0.00%
2018-01-23 0 117.7 117.0 117.7 117.7 117.7 340 40,017 117.70 93.23 92.72 93.23 93.23 93.27 429 93.270 0.00%
2018-01-22 0 117.7 117.1 117.7 117.7 117.7 10 1,176 117.60 93.23 92.76 93.23 93.23 93.23 13 93.193 0.09%
2018-01-19 0 117.6 117.0 117.8 117.6 117.6 30 3,526 117.53 93.15 92.68 93.31 93.15 93.15 38 93.141 0.12%
2018-01-18 0 119.2 118.3 119.2 118.2 119.2 8,170 973,686 119.18 93.04 92.38 93.04 92.30 93.08 10,462 93.065 -0.21%
2018-01-17 0 119.4 117.4 119.4 119.5 119.5 360 43,002 119.45 93.24 91.68 93.24 93.28 93.28 461 93.277 0.08%
2018-01-16 0 119.3 119.0 119.3 119.4 119.4 130 15,515 119.35 93.16 92.93 93.16 93.20 93.20 166 93.196 0.00%
2018-01-15 0 119.3 118.4 120.4 119.3 119.3 10 1,193 119.30 93.16 92.42 94.02 93.16 93.16 13 93.160 0.59%
2018-01-12 0 118.6 117.7 119.7 118.6 118.6 10 1,186 118.60 92.61 91.91 93.47 92.61 92.61 13 92.613 0.85%
2018-01-11 0 117.6 - - - - 0 0 - 91.83 - - - - 0 - 0.09%
2018-01-10 0 117.5 116.3 - 117.5 118.5 1,030 121,999 118.45 91.75 90.82 - 91.75 92.54 1,319 92.493 -1.05%
2018-01-09 0 118.8 - - 118.8 118.8 10 1,187 118.70 92.73 - - 92.73 92.73 13 92.691 -0.04%
2018-01-08 0 118.8 118.4 - 118.8 118.8 10 1,188 118.80 92.77 92.42 - 92.77 92.77 13 92.770 0.38%
2018-01-05 0 118.4 117.5 118.4 118.4 118.4 880 104,148 118.35 92.42 91.75 92.42 92.42 92.42 1,127 92.418 0.51%
2018-01-04 0 117.8 117.8 118.2 117.6 117.8 1,660 195,235 117.61 91.95 91.95 92.26 91.79 91.95 2,126 91.841 0.00%
2018-01-03 0 117.8 117.2 117.8 117.5 117.8 2,000 235,200 117.60 91.95 91.48 91.95 91.72 91.95 2,561 91.832 0.51%
2018-01-02 0 117.2 117.2 - - - 0 0 - 91.48 91.48 - - - 0 - 0.13%
2017-12-29 0 117.0 117.0 - - - 0 0 - 91.36 91.36 - - - 0 - 0.00%
2017-12-28 0 117.0 117.0 - - - 0 0 - 91.36 91.36 - - - 0 - 0.52%
2017-12-27 0 116.4 117.0 - 116.4 116.4 1,310 152,484 116.40 90.90 91.36 - 90.90 90.90 1,678 90.895 -0.68%
2017-12-22 0 117.2 116.2 - 117.2 117.2 230 26,956 117.20 91.52 90.74 - 91.52 91.52 295 91.520 0.82%
2017-12-21 0 116.3 116.1 - - - 0 0 - 90.78 90.62 - - - 0 - 0.00%
2017-12-20 0 116.3 116.1 116.9 116.3 116.4 70 8,142 116.31 90.78 90.62 91.29 90.78 90.86 90 90.828 -0.13%
2017-12-19 0 116.4 116.1 116.4 116.5 116.5 210 24,465 116.50 90.90 90.66 90.90 90.97 90.97 269 90.974 -0.21%
2017-12-18 0 116.7 116.5 116.7 116.5 116.8 240 28,015 116.73 91.09 90.97 91.09 90.97 91.17 307 91.152 -0.09%
2017-12-15 0 116.8 116.5 - - - 0 0 - 91.17 90.97 - - - 0 - 0.00%
2017-12-14 0 116.8 116.0 - - - 0 0 - 91.17 90.58 - - - 0 - 0.00%
2017-12-13 0 116.8 115.9 - 116.8 116.8 50 5,840 116.80 91.17 90.47 - 91.21 91.21 64 91.208 0.73%
2017-12-12 0 115.9 115.9 - - - 0 0 - 90.50 90.47 - - - 0 - 0.00%
2017-12-11 0 115.9 115.9 - 115.9 116.3 694 80,463 115.94 90.50 90.50 - 90.47 90.78 889 90.537 -0.09%
2017-12-08 0 116.0 115.9 - 116.0 116.0 470 54,520 116.00 90.58 90.47 - 90.58 90.58 602 90.583 0.00%
2017-12-07 0 116.0 115.7 116.0 116.0 116.9 1,430 166,700 116.57 90.58 90.35 90.58 90.58 91.25 1,831 91.031 -0.51%
2017-12-06 0 116.6 116.0 - - - 0 0 - 91.05 90.58 - - - 0 - 0.00%
2017-12-05 0 116.6 116.1 117.8 116.0 116.6 290 33,652 116.04 91.05 90.62 91.99 90.58 91.05 371 90.615 0.65%
2017-12-04 0 115.9 115.9 116.7 - - 0 0 - 90.47 90.47 91.13 - - 0 - 0.00%
2017-12-01 0 115.9 114.7 116.7 115.9 115.9 10 1,158 115.80 90.47 89.57 91.09 90.47 90.47 13 90.427 0.00%
2017-11-30 0 115.9 115.9 116.6 115.9 116.2 210 24,367 116.03 90.47 90.47 91.05 90.47 90.74 269 90.609 -0.43%
2017-11-29 0 116.4 115.7 116.4 116.4 116.4 180 20,943 116.35 90.86 90.31 90.86 90.86 90.86 231 90.856 0.09%
2017-11-28 0 116.3 115.6 116.4 116.1 116.3 12,760 1,482,978 116.22 90.78 90.27 90.90 90.62 90.78 16,340 90.756 0.87%
2017-11-27 0 115.3 115.3 116.1 115.3 115.3 927 106,828 115.24 90.00 90.00 90.62 90.00 90.00 1,187 89.990 0.00%
2017-11-24 0 115.3 115.3 116.0 - - 0 0 - 90.00 90.00 90.54 - - 0 - 0.09%
2017-11-23 0 115.2 115.2 115.8 - - 0 0 - 89.92 89.92 90.43 - - 0 - 0.35%
2017-11-22 0 114.8 114.8 115.5 114.7 114.7 110 12,616 114.69 89.61 89.61 90.19 89.53 89.57 141 89.561 0.09%
2017-11-21 0 114.7 114.7 115.0 - - 0 0 - 89.53 89.53 89.80 - - 0 - 0.04%
2017-11-20 0 114.6 114.6 115.4 114.6 114.7 2,380 272,748 114.60 89.49 89.49 90.08 89.49 89.53 3,048 89.490 -0.26%
2017-11-17 0 114.9 114.7 115.5 - - 0 0 - 89.72 89.53 90.19 - - 0 - 0.00%
2017-11-16 0 114.9 114.2 115.0 - - 0 0 - 89.72 89.18 89.76 - - 0 - 0.00%
2017-11-15 0 114.9 114.2 114.9 - - 0 0 - 89.72 89.14 89.72 - - 0 - 0.00%
2017-11-14 0 114.9 114.2 114.9 115.0 115.0 140 16,085 114.89 89.72 89.14 89.72 89.76 89.76 179 89.719 -0.09%
2017-11-13 0 115.0 114.4 115.0 - - 0 0 - 89.80 89.29 89.80 - - 0 - 0.00%
2017-11-10 0 115.0 115.0 115.2 115.0 115.0 990 113,850 115.00 89.80 89.80 89.92 89.80 89.80 1,268 89.802 -0.17%
2017-11-09 0 115.2 114.4 115.2 - - 0 0 - 89.96 89.29 89.96 - - 0 - -0.04%
2017-11-08 0 115.3 114.5 115.3 114.8 115.3 3,270 376,064 115.00 90.00 89.37 90.00 89.61 90.00 4,188 89.806 0.92%
2017-11-07 0 114.2 114.1 114.6 114.1 114.9 160 18,276 114.23 89.18 89.06 89.49 89.10 89.69 205 89.197 0.04%
2017-11-06 0 114.2 114.1 114.2 114.5 114.9 190 21,753 114.49 89.14 89.06 89.14 89.41 89.69 243 89.404 -0.31%
2017-11-03 0 114.5 114.2 114.5 114.6 114.6 60 6,874 114.57 89.41 89.14 89.41 89.45 89.49 77 89.464 -0.04%
2017-11-02 0 114.6 114.6 114.6 114.6 114.6 20 2,291 114.55 89.45 89.45 89.49 89.45 89.45 26 89.451 0.70%
2017-11-01 0 113.8 113.8 114.4 113.8 113.9 800 91,002 113.75 88.83 88.83 89.33 88.83 88.90 1,024 88.828 -0.66%
2017-10-31 0 114.5 113.8 114.6 113.8 114.5 2,164 247,117 114.19 89.41 88.87 89.49 88.87 89.41 2,771 89.173 0.75%
2017-10-30 0 113.7 113.7 113.7 - - 0 0 - 88.75 88.75 88.79 - - 0 - 0.00%
2017-10-27 0 113.7 113.5 114.1 113.7 114.3 1,120 127,471 113.81 88.75 88.63 89.10 88.75 89.26 1,434 88.876 -0.66%
2017-10-26 0 114.4 114.3 115.1 114.4 114.6 1,120 128,152 114.42 89.33 89.26 89.84 89.33 89.49 1,434 89.350 -0.69%
2017-10-25 0 115.2 114.5 115.4 - - 0 0 - 89.96 89.41 90.08 - - 0 - 0.00%
2017-10-24 0 115.2 114.4 115.2 114.6 115.3 50 5,742 114.84 89.96 89.33 89.96 89.49 90.00 64 89.677 0.52%
2017-10-23 0 114.6 114.6 115.2 114.6 115.0 220 25,224 114.65 89.49 89.49 89.96 89.49 89.80 282 89.532 -0.35%
2017-10-20 0 115.0 114.7 115.0 115.0 115.0 10 1,150 115.00 89.80 89.57 89.80 89.80 89.80 13 89.802 -0.09%
2017-10-19 0 115.1 115.0 115.1 115.0 115.2 30 3,452 115.07 89.88 89.80 89.88 89.80 89.96 38 89.854 0.00%
2017-10-18 0 115.1 115.1 115.3 - - 0 0 - 89.88 89.88 90.04 - - 0 - 0.00%
2017-10-17 0 115.1 115.1 115.3 115.1 115.1 250 28,775 115.10 89.88 89.88 90.00 89.88 89.88 320 89.880 -0.04%
2017-10-16 0 115.2 114.9 115.3 - - 0 0 - 89.92 89.69 90.04 - - 0 - 0.00%
2017-10-13 0 115.2 114.7 115.2 115.2 115.2 200 23,039 115.20 89.92 89.57 89.92 89.92 89.96 256 89.954 0.57%
2017-10-12 0 114.5 114.5 115.1 114.5 114.5 10 1,145 114.50 89.41 89.41 89.84 89.41 89.41 13 89.412 -0.39%
2017-10-11 0 115.0 114.3 115.0 114.2 115.0 80 9,143 114.29 89.76 89.22 89.76 89.18 89.76 102 89.246 0.66%
2017-10-10 0 114.2 114.2 114.8 114.0 114.0 390 44,458 113.99 89.18 89.18 89.65 88.98 89.02 499 89.017 -0.09%
2017-10-09 0 114.3 114.3 - - - 70 8,001 114.30 89.26 89.26 - - - 90 89.256 0.00%
2017-10-06 0 114.3 114.3 115.0 114.3 114.3 10 1,143 114.30 89.26 89.26 89.80 89.26 89.26 13 89.256 0.00%
2017-10-04 0 114.3 114.1 114.3 - - 0 0 - 89.26 89.06 89.26 - - 0 - -0.09%
2017-10-03 0 114.4 114.1 114.5 114.0 114.7 4,230 483,884 114.39 89.33 89.06 89.41 89.02 89.57 5,417 89.328 0.18%
2017-09-29 0 114.2 113.9 114.2 114.2 114.9 120 13,723 114.36 89.18 88.94 89.18 89.18 89.69 154 89.301 0.09%
2017-09-28 0 114.1 114.0 114.8 114.1 114.4 1,190 136,093 114.36 89.10 89.02 89.65 89.10 89.33 1,524 89.305 -0.87%
2017-09-27 0 115.1 115.1 115.4 115.0 115.4 80 9,208 115.10 89.88 89.88 90.08 89.80 90.08 102 89.880 -0.04%
2017-09-26 0 115.2 114.7 115.4 - - 0 0 - 89.92 89.53 90.11 - - 0 - 0.00%
2017-09-25 0 115.2 114.2 115.7 115.2 115.2 10 1,151 115.10 89.92 89.18 90.35 89.92 89.92 13 89.880 0.13%
2017-09-22 0 115.0 114.9 115.7 115.0 115.8 79 9,091 115.08 89.80 89.69 90.35 89.80 90.39 101 89.861 0.00%
2017-09-21 0 115.0 114.8 115.8 114.9 115.2 7,200 828,291 115.04 89.80 89.61 90.39 89.69 89.96 9,220 89.834 -0.86%
2017-09-20 0 116.0 115.4 116.0 - - 0 0 - 90.58 90.11 90.58 - - 0 - -0.30%
2017-09-19 0 116.4 115.5 - - - 0 0 - 90.86 90.15 - - - 0 - 0.00%
2017-09-18 0 116.4 115.6 116.4 116.4 116.4 10 1,163 116.30 90.86 90.27 90.86 90.86 90.86 13 90.817 0.00%
2017-09-15 0 116.4 116.3 - 116.4 116.4 500 58,177 116.35 90.86 90.82 - 90.86 90.90 640 90.859 -0.13%
2017-09-14 0 116.5 116.3 - - - 1,635 189,987 116.20 90.97 90.82 - - - 2,094 90.739 0.00%
2017-09-13 0 116.5 116.3 - 116.5 116.5 300 34,950 116.50 90.97 90.82 - 90.97 90.97 384 90.974 0.17%
2017-09-12 0 116.3 116.3 116.5 116.3 116.3 90 10,467 116.30 90.82 90.82 90.97 90.82 90.82 115 90.817 -0.21%
2017-09-11 0 116.6 116.5 116.9 116.5 116.6 20 2,330 116.50 91.01 90.93 91.29 90.93 91.01 26 90.974 0.09%
2017-09-08 0 116.5 115.7 - 115.4 116.5 1,090 126,706 116.24 90.93 90.35 - 90.11 90.93 1,396 90.774 0.87%
2017-09-07 0 115.5 115.0 115.5 - - 0 0 - 90.15 89.76 90.15 - - 0 - 0.00%
2017-09-06 0 115.5 114.7 115.9 - - 350 40,407 115.45 90.15 89.53 90.47 - - 448 90.152 0.00%
2017-09-05 0 115.5 114.9 - 115.0 115.5 990 114,206 115.36 90.15 89.72 - 89.80 90.15 1,268 90.083 0.48%
2017-09-04 0 114.9 114.9 115.0 - - 0 0 - 89.72 89.72 89.76 - - 0 - 0.39%
2017-09-01 0 114.5 114.5 115.0 114.4 115.0 2,354 270,370 114.86 89.37 89.37 89.76 89.33 89.76 3,015 89.689 0.09%
2017-08-31 0 114.4 114.4 114.9 114.4 115.0 7,120 814,251 114.36 89.29 89.29 89.72 89.29 89.76 9,118 89.303 -0.48%
2017-08-30 0 114.9 114.9 115.1 114.9 114.9 40 4,596 114.90 89.72 89.72 89.84 89.72 89.72 51 89.724 0.35%
2017-08-29 0 114.5 114.0 114.5 - - 0 0 - 89.41 89.02 89.41 - - 0 - 0.00%
2017-08-28 0 114.5 114.5 114.9 114.0 114.4 830 94,656 114.04 89.41 89.41 89.69 89.02 89.33 1,063 89.055 0.62%
2017-08-25 0 113.8 113.8 114.4 113.8 113.8 200 22,760 113.80 88.87 88.87 89.29 88.87 88.87 256 88.865 -0.52%
2017-08-24 0 114.4 113.9 114.4 114.4 114.4 10 1,144 114.40 89.33 88.90 89.33 89.33 89.33 13 89.334 0.44%
2017-08-22 0 113.9 113.9 114.4 - - 0 0 - 88.94 88.94 89.33 - - 0 - 0.09%
2017-08-21 0 113.8 113.8 114.4 113.8 113.8 110 12,518 113.80 88.87 88.87 89.29 88.87 88.87 141 88.865 -0.13%
2017-08-18 0 114.0 113.8 114.7 - - 0 0 - 88.98 88.87 89.57 - - 0 - 0.00%
2017-08-17 0 114.0 113.9 114.7 114.0 114.8 310 35,362 114.07 88.98 88.94 89.57 88.98 89.65 397 89.077 0.04%
2017-08-16 0 113.9 113.9 114.8 113.8 114.0 320 36,448 113.90 88.94 88.94 89.65 88.87 89.02 410 88.943 -0.18%
2017-08-15 0 114.1 114.1 114.1 114.1 114.9 190 21,755 114.50 89.10 89.06 89.10 89.10 89.69 243 89.412 -0.44%
2017-08-14 0 114.6 114.0 114.6 114.6 114.6 100 11,460 114.60 89.49 89.02 89.49 89.49 89.49 128 89.490 0.09%
2017-08-11 0 114.5 114.0 114.5 114.5 114.5 10 1,145 114.50 89.41 89.02 89.41 89.41 89.41 13 89.412 0.44%
2017-08-10 0 114.0 114.0 115.8 114.0 115.0 926 105,804 114.26 89.02 89.02 90.43 89.02 89.76 1,186 89.224 -0.83%
2017-08-09 0 115.0 114.3 115.8 115.0 115.0 650 74,722 114.96 89.76 89.22 90.43 89.76 89.80 832 89.769 0.17%
2017-08-08 0 114.8 114.8 115.5 114.8 114.8 10 1,147 114.70 89.61 89.61 90.19 89.61 89.61 13 89.568 0.44%
2017-08-07 0 114.3 114.3 114.9 114.2 115.0 970 111,412 114.86 89.22 89.22 89.72 89.18 89.76 1,242 89.691 -0.91%
2017-08-04 0 115.3 114.5 115.5 115.2 115.3 120 13,835 115.29 90.04 89.41 90.19 89.96 90.04 154 90.030 0.13%
2017-08-03 0 115.2 114.6 115.2 114.8 115.3 700 80,364 114.81 89.92 89.49 89.92 89.65 90.00 896 89.650 0.48%
2017-08-02 0 114.6 114.5 115.4 - - 6,000 688,800 114.80 89.49 89.41 90.08 - - 7,684 89.646 0.00%
2017-08-01 0 114.6 114.5 115.4 114.6 115.4 300 34,450 114.83 89.49 89.41 90.08 89.49 90.08 384 89.672 -0.43%
2017-07-31 0 115.1 115.0 115.5 115.1 115.1 1,900 218,240 114.86 89.88 89.80 90.19 89.88 89.88 2,433 89.695 0.61%
2017-07-28 0 114.4 114.2 115.5 114.4 115.3 3,750 429,658 114.58 89.33 89.14 90.19 89.33 90.04 4,802 89.471 -0.09%
2017-07-27 0 114.5 114.5 115.2 - - 0 0 - 89.41 89.41 89.96 - - 0 - 0.31%
2017-07-26 0 114.2 113.9 115.5 114.2 115.1 1,140 130,266 114.27 89.14 88.90 90.19 89.14 89.84 1,460 89.231 -0.39%
2017-07-25 0 114.6 113.9 114.6 - - 0 0 - 89.49 88.90 89.49 - - 0 - -0.17%
2017-07-24 0 114.8 113.3 115.5 114.8 115.2 190 21,872 115.12 89.65 88.47 90.19 89.65 89.96 243 89.893 -0.13%
2017-07-21 0 115.0 114.2 115.2 114.2 115.0 1,120 127,904 114.20 89.76 89.18 89.96 89.14 89.80 1,434 89.177 0.74%
2017-07-20 0 115.8 114.9 116.0 115.8 115.8 100 11,580 115.80 89.10 88.41 89.25 89.14 89.14 130 89.138 0.09%
2017-07-19 0 115.7 115.0 115.7 115.7 115.7 230 26,611 115.70 89.02 88.52 89.02 89.06 89.06 299 89.061 0.48%
2017-07-18 0 115.1 114.6 - 115.1 115.1 1,020 117,402 115.10 88.60 88.21 - 88.60 88.60 1,325 88.599 0.79%
2017-07-17 0 114.2 114.2 - 114.0 114.0 450 51,300 114.00 87.91 87.91 - 87.75 87.75 585 87.752 0.09%
2017-07-14 0 114.1 114.1 114.8 - - 0 0 - 87.83 87.83 88.37 - - 0 - 0.09%
2017-07-13 0 114.0 114.0 114.7 114.0 114.0 70 7,980 114.00 87.75 87.71 88.25 87.75 87.75 91 87.752 0.00%
2017-07-12 0 114.0 - 114.0 114.0 114.0 200 22,800 114.00 87.75 - 87.75 87.75 87.75 260 87.752 -0.57%
2017-07-11 0 114.7 114.0 114.7 114.7 114.7 50 5,732 114.64 88.25 87.75 88.25 88.25 88.25 65 88.245 0.00%
2017-07-10 0 114.7 114.0 114.8 - - 0 0 - 88.25 87.75 88.37 - - 0 - -0.13%
2017-07-07 0 114.8 114.0 114.8 - - 0 0 - 88.37 87.75 88.37 - - 0 - 0.00%
2017-07-06 0 114.8 114.0 114.8 - - 0 0 - 88.37 87.75 88.37 - - 0 - -0.09%
2017-07-05 0 114.9 114.0 - 114.9 114.9 10 1,149 114.90 88.45 87.75 - 88.45 88.45 13 88.445 0.88%
2017-07-04 0 113.9 113.9 114.7 113.9 113.9 800 91,120 113.90 87.68 87.68 88.25 87.68 87.68 1,039 87.675 -0.74%
2017-07-03 0 114.8 114.5 114.9 114.3 114.8 1,270 145,206 114.34 88.33 88.14 88.45 87.94 88.33 1,650 88.010 -0.22%
2017-06-30 0 115.0 114.3 115.0 114.3 115.0 520 59,618 114.65 88.52 87.94 88.52 87.98 88.52 676 88.253 -0.13%
2017-06-29 0 115.2 115.0 115.3 - - 0 0 - 88.64 88.52 88.75 - - 0 - 0.00%
2017-06-28 0 115.2 115.0 - - - 0 0 - 88.64 88.52 - - - 0 - 0.00%
2017-06-27 0 115.2 115.0 115.7 - - 0 0 - 88.64 88.52 89.06 - - 0 - 0.00%
2017-06-26 0 115.2 115.0 115.6 115.2 115.2 430 49,536 115.20 88.64 88.52 88.98 88.68 88.68 559 88.676 0.13%
2017-06-23 0 115.0 114.2 115.6 - - 0 0 - 88.52 87.91 88.98 - - 0 - 0.00%
2017-06-22 0 115.0 115.0 115.6 115.0 115.0 810 93,150 115.00 88.52 88.52 88.98 88.52 88.52 1,052 88.522 0.09%
2017-06-21 0 114.9 114.4 114.9 - - 0 0 - 88.45 88.02 88.45 - - 0 - -0.30%
2017-06-20 0 115.3 115.3 115.7 115.3 115.5 40 4,615 115.38 88.71 88.71 89.06 88.71 88.91 52 88.811 -0.22%
2017-06-19 0 115.5 115.5 115.7 115.5 115.5 10 1,155 115.50 88.91 88.91 89.06 88.91 88.91 13 88.907 0.00%
2017-06-16 0 115.5 115.3 115.5 115.5 115.5 120 13,860 115.50 88.91 88.71 88.91 88.91 88.91 156 88.907 0.22%
2017-06-15 0 115.3 115.3 115.7 - - 0 0 - 88.71 88.71 89.06 - - 0 - 0.00%
2017-06-14 0 115.3 114.9 115.3 115.3 115.3 10 1,152 115.20 88.71 88.45 88.75 88.71 88.71 13 88.676 0.30%
2017-06-13 0 114.9 114.3 114.9 - - 10 1,149 114.90 88.45 87.98 88.45 - - 13 88.445 -0.13%
2017-06-12 0 115.1 115.1 115.4 - - 0 0 - 88.56 88.56 88.83 - - 0 - 0.04%
2017-06-09 0 115.0 115.0 115.3 - - 0 0 - 88.52 88.52 88.75 - - 0 - 0.44%
2017-06-08 0 114.5 114.5 115.3 114.5 115.0 2,050 235,722 114.99 88.14 88.14 88.75 88.10 88.52 2,663 88.512 -0.43%
2017-06-07 0 115.0 114.5 115.3 115.0 115.0 500 57,500 115.00 88.52 88.14 88.75 88.52 88.52 650 88.522 0.57%
2017-06-06 0 114.4 114.4 115.3 114.3 114.3 50 5,715 114.30 88.02 88.02 88.75 87.98 87.98 65 87.983 -0.61%
2017-06-05 0 115.1 115.0 115.3 114.2 115.1 170 19,501 114.71 88.56 88.52 88.75 87.87 88.56 221 88.300 0.88%
2017-06-02 0 114.1 114.0 114.5 114.0 114.0 40 4,560 114.00 87.79 87.75 88.14 87.75 87.75 52 87.752 -0.31%
2017-06-01 0 114.4 114.0 114.7 114.4 114.4 87 9,923 114.06 88.06 87.75 88.29 88.06 88.06 113 87.797 0.00%
2017-05-31 0 114.4 114.2 114.7 114.4 114.4 90 10,296 114.40 88.06 87.91 88.29 88.06 88.06 117 88.060 0.00%
2017-05-29 0 114.4 113.7 114.7 113.6 114.5 590 67,400 114.24 88.06 87.48 88.29 87.44 88.14 766 87.935 0.35%
2017-05-26 0 114.0 114.0 114.2 - - 0 0 - 87.75 87.75 87.91 - - 0 - 0.09%
2017-05-25 0 113.9 113.2 114.1 113.9 113.9 20 2,277 113.85 87.68 87.14 87.83 87.64 87.68 26 87.637 0.18%
2017-05-24 0 113.7 113.1 113.7 112.9 113.8 136 15,366 112.99 87.52 87.06 87.52 86.91 87.60 177 86.971 0.35%
2017-05-23 0 113.3 113.3 113.9 - - 0 0 - 87.21 87.21 87.68 - - 0 - 0.00%
2017-05-22 0 113.3 113.3 113.7 113.3 113.3 100 11,330 113.30 87.21 87.21 87.48 87.21 87.21 130 87.213 -0.31%
2017-05-19 0 113.7 112.8 113.9 113.7 113.7 77 8,751 113.65 87.48 86.83 87.68 87.48 87.48 100 87.482 0.13%
2017-05-18 0 113.5 112.8 113.6 - - 0 0 - 87.37 86.79 87.44 - - 0 - 0.00%
2017-05-17 0 113.5 112.8 113.9 113.5 113.5 1,000 113,499 113.50 87.37 86.83 87.68 87.33 87.37 1,299 87.367 0.75%
2017-05-16 0 112.7 112.7 113.3 112.7 112.7 540 60,831 112.65 86.71 86.71 87.21 86.71 86.71 702 86.713 0.00%
2017-05-15 0 112.7 112.2 112.7 112.2 112.7 80 9,007 112.59 86.71 86.37 86.71 86.33 86.71 104 86.665 0.31%
2017-05-12 0 112.3 112.3 112.6 112.1 112.4 2,740 307,224 112.13 86.44 86.44 86.67 86.25 86.52 3,560 86.309 -0.09%
2017-05-11 0 112.4 112.2 112.4 112.7 112.7 180 20,277 112.65 86.52 86.33 86.52 86.71 86.71 234 86.713 -0.22%
2017-05-10 0 112.7 112.4 112.7 - - 0 0 - 86.71 86.52 86.71 - - 0 - 0.00%
2017-05-09 0 112.7 112.5 113.7 112.7 112.7 10 1,126 112.60 86.71 86.60 87.52 86.71 86.71 13 86.675 0.00%
2017-05-08 0 112.7 112.7 113.0 112.7 112.7 990 111,523 112.65 86.71 86.71 86.98 86.71 86.71 1,286 86.713 0.04%
2017-05-05 0 112.6 112.6 113.7 - - 0 0 - 86.67 86.67 87.52 - - 0 - 0.00%
2017-05-04 0 112.6 112.6 113.7 112.6 112.6 570 64,182 112.60 86.67 86.67 87.52 86.67 86.67 740 86.675 -0.27%
2017-05-02 0 112.9 112.8 112.9 113.0 113.0 20 2,260 113.00 86.91 86.79 86.91 86.98 86.98 26 86.983 -0.27%
2017-04-28 0 113.2 113.0 113.7 113.2 113.8 570 64,581 113.30 87.14 86.98 87.52 87.14 87.56 740 87.213 -0.18%
2017-04-27 0 113.4 113.1 113.5 113.0 113.5 330 37,430 113.42 87.29 87.06 87.37 86.98 87.37 429 87.309 -0.35%
2017-04-26 0 113.8 113.1 113.9 113.8 113.8 30 3,414 113.80 87.60 87.02 87.68 87.60 87.60 39 87.598 0.89%
2017-04-25 0 112.8 112.8 113.0 112.6 112.7 205 23,081 112.59 86.83 86.83 86.98 86.67 86.71 266 86.667 0.00%
2017-04-24 0 112.8 112.7 113.5 112.8 113.2 320 36,136 112.93 86.83 86.71 87.37 86.83 87.14 416 86.925 -0.53%
2017-04-21 0 113.4 112.7 113.5 - - 0 0 - 87.29 86.71 87.37 - - 0 - 0.00%
2017-04-20 0 113.4 113.4 113.5 112.7 113.4 330 37,384 113.28 87.29 87.29 87.33 86.71 87.29 429 87.202 0.09%
2017-04-19 0 113.3 113.3 113.5 112.6 113.3 390 43,987 112.79 87.21 87.21 87.33 86.67 87.21 507 86.819 -0.13%
2017-04-18 0 113.5 113.0 113.5 - - 0 0 - 87.33 86.98 87.33 - - 0 - 0.00%
2017-04-13 0 113.5 113.0 113.6 113.4 113.5 40 4,539 113.48 87.33 86.98 87.41 87.29 87.37 52 87.348 1.11%
2017-04-12 0 112.2 112.1 113.0 - - 0 0 - 86.37 86.29 86.98 - - 0 - 0.00%
2017-04-11 0 112.2 112.2 112.9 - - 0 0 - 86.37 86.37 86.91 - - 0 - 0.04%
2017-04-10 0 112.2 111.6 112.2 112.2 112.2 10 1,121 112.10 86.33 85.87 86.33 86.33 86.33 13 86.290 0.00%
2017-04-07 0 112.2 112.2 113.1 112.1 112.3 200 22,423 112.12 86.33 86.33 87.02 86.29 86.41 260 86.301 -0.09%
2017-04-06 0 112.3 112.3 112.6 112.3 113.4 655 73,709 112.53 86.41 86.41 86.67 86.41 87.29 851 86.623 -0.66%
2017-04-05 0 113.0 112.7 113.8 113.0 113.5 950 107,732 113.40 86.98 86.71 87.60 86.98 87.33 1,234 87.292 -0.40%
2017-04-03 0 113.5 112.3 113.5 113.5 113.6 100 11,351 113.51 87.33 86.44 87.33 87.37 87.44 130 87.375 0.84%
2017-03-31 0 112.5 112.3 113.6 112.5 112.6 1,100 123,854 112.59 86.60 86.44 87.41 86.60 86.67 1,429 86.670 -0.22%
2017-03-30 0 112.8 112.4 113.8 112.8 112.8 960 108,263 112.77 86.79 86.48 87.60 86.79 86.83 1,247 86.809 -0.04%
2017-03-29 0 112.8 112.4 113.2 112.8 112.8 400 45,120 112.80 86.83 86.48 87.10 86.83 86.83 520 86.829 -0.04%
2017-03-28 0 112.9 112.2 113.2 112.9 112.9 300 33,855 112.85 86.87 86.33 87.10 86.87 86.87 390 86.867 -0.09%
2017-03-27 0 113.0 112.1 113.2 113.0 113.0 60 6,777 112.95 86.94 86.25 87.10 86.94 86.94 78 86.944 0.00%
2017-03-24 0 113.0 110.1 113.0 113.0 113.0 30 3,390 113.00 86.94 84.75 86.94 86.98 86.98 39 86.983 0.00%
2017-03-23 0 113.0 111.1 113.0 113.0 113.0 257 29,041 113.00 86.94 85.48 86.94 86.98 86.98 334 86.983 0.27%
2017-03-22 0 112.7 112.7 113.0 112.3 112.6 1,010 113,672 112.55 86.71 86.71 86.98 86.41 86.67 1,312 86.633 0.58%
2017-03-21 0 112.0 112.0 112.3 112.0 112.0 1,000 112,000 112.00 86.21 86.17 86.41 86.21 86.21 1,299 86.213 0.27%
2017-03-20 0 111.7 111.0 111.7 110.1 111.8 4,940 548,890 111.11 85.98 85.44 85.98 84.75 86.06 6,418 85.529 0.54%
2017-03-17 0 111.1 110.6 112.0 111.1 111.1 1,000 111,100 111.10 85.52 85.14 86.17 85.52 85.52 1,299 85.520 0.50%
2017-03-16 0 110.6 110.2 111.4 110.5 111.3 1,720 191,022 111.06 85.10 84.83 85.75 85.06 85.64 2,234 85.489 -0.45%
2017-03-15 0 111.1 110.2 111.1 - - 0 0 - 85.48 84.79 85.48 - - 0 - 0.00%
2017-03-14 0 111.1 110.1 111.5 111.1 111.1 30 3,331 111.03 85.48 84.75 85.79 85.48 85.48 39 85.469 0.18%
2017-03-13 0 110.9 110.9 111.0 110.8 110.8 70 7,756 110.80 85.33 85.33 85.44 85.29 85.29 91 85.289 0.05%
2017-03-10 0 110.8 110.2 110.8 110.8 110.8 40 4,432 110.80 85.29 84.83 85.29 85.29 85.29 52 85.289 -0.63%
2017-03-09 0 111.5 110.9 112.3 111.5 111.5 630 70,245 111.50 85.83 85.37 86.41 85.83 85.83 818 85.828 -0.04%
2017-03-08 0 111.6 110.2 112.3 111.6 111.6 20 2,232 111.60 85.87 84.79 86.41 85.90 85.90 26 85.905 -0.22%
2017-03-07 0 111.8 111.1 112.0 110.9 111.8 530 58,804 110.95 86.06 85.48 86.21 85.37 86.06 689 85.405 0.86%
2017-03-06 0 110.9 110.9 112.1 109.8 111.0 2,010 222,451 110.67 85.33 85.33 86.25 84.48 85.44 2,611 85.191 -0.98%
2017-03-03 0 112.0 111.3 112.5 - - 0 0 - 86.17 85.64 86.56 - - 0 - -0.44%
2017-03-02 0 112.5 111.5 113.8 - - 0 0 - 86.56 85.83 87.60 - - 0 - -0.13%
2017-03-01 0 112.6 111.7 113.8 112.6 112.6 48 5,390 112.29 86.67 85.98 87.60 86.67 86.67 62 86.437 0.67%
2017-02-28 0 111.9 111.9 113.8 111.8 111.8 110 12,298 111.80 86.10 86.10 87.60 86.06 86.06 143 86.059 0.00%
2017-02-27 0 111.9 111.9 113.8 111.8 111.8 17 1,893 111.35 86.10 86.10 87.60 86.06 86.06 22 85.715 -0.13%
2017-02-24 0 112.0 112.0 113.8 - - 0 0 - 86.21 86.21 87.60 - - 0 - 0.36%
2017-02-23 0 111.6 111.6 113.0 111.3 111.3 10 1,113 111.30 85.90 85.90 86.98 85.67 85.67 13 85.674 -0.40%
2017-02-22 0 112.1 112.1 113.0 111.8 112.1 530 59,299 111.88 86.25 86.25 86.98 86.02 86.25 689 86.124 -0.13%
2017-02-21 0 112.2 112.2 113.0 - - 0 0 - 86.37 86.37 86.98 - - 0 - 0.00%
2017-02-20 0 112.2 112.2 113.0 112.2 112.3 830 93,161 112.24 86.37 86.37 86.98 86.37 86.41 1,078 86.399 0.00%
2017-02-17 0 112.2 111.8 112.2 111.3 112.2 129 14,390 111.55 86.37 86.06 86.37 85.67 86.37 168 85.867 0.04%
2017-02-16 0 112.2 111.6 113.8 112.2 112.2 20 2,243 112.15 86.33 85.90 87.60 86.33 86.37 26 86.328 0.36%
2017-02-15 0 111.8 111.5 113.8 - - 0 0 - 86.02 85.79 87.60 - - 0 - 0.00%
2017-02-14 0 111.8 111.5 113.8 - - 0 0 - 86.02 85.79 87.60 - - 0 - 0.00%
2017-02-13 0 111.8 111.8 - 111.8 112.1 400 44,703 111.76 86.02 86.02 - 86.02 86.25 520 86.026 -0.22%
2017-02-10 0 112.0 111.5 112.1 112.0 112.0 500 56,000 112.00 86.21 85.83 86.25 86.21 86.21 650 86.213 0.09%
2017-02-09 0 111.9 111.7 113.6 111.9 111.9 90 10,071 111.90 86.14 85.98 87.44 86.14 86.14 117 86.136 0.13%
2017-02-08 0 111.8 111.1 111.8 111.7 111.8 130 14,522 111.71 86.02 85.48 86.02 85.98 86.02 169 85.988 0.68%
2017-02-07 0 111.0 111.0 113.8 - - 0 0 - 85.44 85.44 87.60 - - 0 - 0.14%
2017-02-06 0 110.9 110.7 113.8 - - 0 0 - 85.33 85.21 87.60 - - 0 - 0.18%
2017-02-03 0 110.7 110.7 111.6 110.6 110.7 1,281 141,723 110.63 85.17 85.17 85.87 85.10 85.17 1,664 85.162 0.00%
2017-02-02 0 110.7 110.7 111.9 110.5 110.5 30 3,315 110.50 85.17 85.17 86.14 85.06 85.06 39 85.058 0.05%
2017-02-01 0 110.6 110.6 113.7 110.6 111.0 614 67,952 110.67 85.14 85.14 87.52 85.14 85.40 798 85.190 -0.36%
2017-01-27 0 111.0 111.0 111.6 - - 0 0 - 85.44 85.44 85.87 - - 0 - 0.00%
2017-01-26 0 111.0 111.0 111.9 - - 0 0 - 85.44 85.44 86.14 - - 0 - 0.00%
2017-01-25 0 111.0 111.0 112.6 111.0 111.0 70 7,766 110.94 85.44 85.44 86.67 85.40 85.40 91 85.399 -0.13%
2017-01-24 0 111.2 111.0 111.2 111.2 111.2 130 14,449 111.15 85.56 85.44 85.56 85.56 85.56 169 85.556 0.00%
2017-01-23 0 111.2 111.2 112.9 111.2 111.2 60 6,669 111.15 85.56 85.56 86.87 85.56 85.56 78 85.558 0.00%
2017-01-20 0 111.2 111.1 113.9 111.1 111.2 1,470 163,385 111.15 85.56 85.48 87.68 85.48 85.56 1,910 85.556 -0.16%
2017-01-19 0 112.9 112.0 112.9 112.9 112.9 130 14,670 112.85 85.70 85.05 85.74 85.70 85.70 171 85.694 0.04%
2017-01-18 0 112.8 112.0 112.8 112.8 112.8 80 9,034 112.93 85.66 85.05 85.66 85.66 85.66 105 85.754 0.89%
2017-01-17 0 111.8 111.1 112.5 111.8 111.8 50 5,590 111.80 84.90 84.37 85.43 84.90 84.90 66 84.900 -0.62%
2017-01-16 0 112.5 112.1 112.5 - - 500 56,250 112.50 85.43 85.13 85.43 - - 658 85.431 0.00%
2017-01-13 0 112.5 112.0 112.9 112.5 112.5 100 11,250 112.50 85.43 85.05 85.74 85.43 85.43 132 85.431 0.45%
2017-01-12 0 112.0 111.3 112.5 111.3 112.0 820 91,286 111.32 85.05 84.52 85.43 84.52 85.05 1,080 84.539 0.63%
2017-01-11 0 111.3 111.2 112.0 111.1 112.0 3,090 344,230 111.40 84.52 84.44 85.05 84.37 85.05 4,069 84.597 -0.45%
2017-01-10 0 111.8 111.6 112.4 111.6 111.8 6,776 753,938 111.27 84.90 84.71 85.32 84.71 84.90 8,923 84.494 0.22%
2017-01-09 0 111.6 111.1 112.7 111.6 111.7 1,160 129,511 111.65 84.71 84.37 85.55 84.71 84.79 1,528 84.784 0.50%
2017-01-06 0 111.0 111.0 111.9 111.0 111.0 21 2,330 110.95 84.29 84.29 84.98 84.29 84.29 28 84.256 0.18%
2017-01-05 0 110.8 110.6 110.8 110.8 110.8 110 12,188 110.80 84.14 83.99 84.14 84.14 84.14 145 84.140 -0.09%
2017-01-04 0 110.9 110.9 111.0 110.9 111.1 120 13,314 110.95 84.22 84.22 84.29 84.22 84.37 158 84.254 0.59%
2017-01-03 0 110.3 110.3 112.4 110.2 110.2 120 13,224 110.20 83.72 83.72 85.32 83.68 83.68 158 83.685 -0.68%
2016-12-30 0 111.0 110.5 111.1 111.0 111.0 200 22,200 111.00 84.29 83.91 84.33 84.29 84.29 263 84.292 0.45%
2016-12-29 0 110.5 110.1 110.5 110.8 111.0 250 27,726 110.90 83.91 83.61 83.91 84.14 84.25 329 84.219 -0.32%
2016-12-28 0 110.9 110.1 110.9 110.9 110.9 20 2,217 110.85 84.18 83.57 84.18 84.18 84.18 26 84.178 -0.05%
2016-12-23 0 110.9 110.1 111.2 110.9 110.9 20 2,218 110.90 84.22 83.57 84.41 84.22 84.22 26 84.216 0.64%
2016-12-22 0 110.2 110.2 111.2 110.2 111.1 920 101,413 110.23 83.68 83.68 84.41 83.68 84.37 1,212 83.709 -0.54%
2016-12-21 0 110.8 110.8 111.2 - - 0 0 - 84.14 84.10 84.41 - - 0 - 0.00%
2016-12-20 0 110.8 110.6 111.2 110.8 110.8 1,350 149,580 110.80 84.14 83.99 84.41 84.14 84.14 1,778 84.140 0.00%
2016-12-19 0 110.8 110.6 112.0 110.8 111.5 160 17,767 111.04 84.14 83.99 85.01 84.14 84.63 211 84.325 -0.18%
2016-12-16 0 111.0 110.8 114.3 111.0 111.2 1,070 118,779 111.01 84.29 84.14 86.80 84.29 84.41 1,409 84.299 -0.05%
2016-12-15 0 111.1 111.1 112.9 111.0 111.9 409 45,481 111.20 84.33 84.33 85.74 84.29 84.98 539 84.444 -0.89%
2016-12-14 0 112.1 111.9 112.5 112.0 112.1 940 105,287 112.01 85.09 84.98 85.39 85.05 85.09 1,238 85.057 -0.13%
2016-12-13 0 112.2 111.9 112.5 - - 0 0 - 85.20 84.98 85.39 - - 0 - 0.00%
2016-12-12 0 112.2 111.9 112.8 112.2 112.2 261 29,282 112.19 85.20 84.98 85.66 85.20 85.20 344 85.197 -0.18%
2016-12-09 0 112.4 112.4 113.1 112.6 112.6 10 1,126 112.60 85.36 85.36 85.89 85.51 85.51 13 85.507 0.00%
2016-12-08 0 112.4 112.2 112.9 112.4 112.4 1,000 112,400 112.40 85.36 85.20 85.74 85.36 85.36 1,317 85.355 0.13%
2016-12-07 0 112.3 112.0 112.9 - - 0 0 - 85.24 85.05 85.70 - - 0 - 0.00%
2016-12-06 0 112.3 112.0 112.4 - - 0 0 - 85.24 85.05 85.32 - - 0 - 0.00%
2016-12-05 0 112.3 112.0 112.3 112.3 112.3 50 5,615 112.30 85.24 85.05 85.24 85.28 85.28 66 85.279 0.04%
2016-12-02 0 112.2 112.0 112.9 112.1 112.2 3,935 441,330 112.16 85.20 85.05 85.74 85.13 85.20 5,182 85.169 0.09%
2016-12-01 0 112.1 111.8 113.2 112.1 112.1 2,840 318,364 112.10 85.13 84.90 85.96 85.13 85.13 3,740 85.128 0.09%
2016-11-30 0 112.0 112.0 112.8 111.5 112.0 5,598 626,560 111.93 85.05 85.05 85.62 84.67 85.05 7,372 84.995 0.27%
2016-11-29 0 111.7 111.7 114.2 - - 0 0 - 84.82 84.82 86.72 - - 0 - 0.00%
2016-11-28 0 111.7 111.7 112.9 111.2 111.2 500 55,602 111.20 84.82 84.82 85.74 84.44 84.44 658 84.447 0.00%
2016-11-25 0 111.7 111.4 114.6 111.7 112.0 90 10,062 111.80 84.82 84.60 87.03 84.82 85.05 119 84.900 -0.40%
2016-11-24 0 112.2 112.0 113.0 112.0 112.2 920 103,192 112.17 85.17 85.05 85.77 85.05 85.20 1,212 85.177 -0.22%
2016-11-23 0 112.4 112.2 114.8 - - 0 0 - 85.36 85.20 87.18 - - 0 - 0.00%
2016-11-22 0 112.4 112.2 113.8 112.4 112.4 1,120 125,888 112.40 85.36 85.20 86.42 85.36 85.36 1,475 85.355 -0.13%
2016-11-21 0 112.6 112.2 113.1 112.3 112.9 120 13,527 112.73 85.47 85.20 85.85 85.28 85.70 158 85.602 0.04%
2016-11-18 0 112.5 112.5 113.9 112.5 112.5 40 4,500 112.50 85.43 85.43 86.49 85.43 85.43 53 85.431 0.00%
2016-11-17 0 112.5 112.3 112.5 - - 20 2,255 112.75 85.43 85.28 85.43 - - 26 85.621 -0.71%
2016-11-16 0 113.3 112.3 114.7 113.3 113.3 1,000 113,300 113.30 86.04 85.28 87.10 86.04 86.04 1,317 86.039 -0.22%
2016-11-15 0 113.6 112.4 113.8 112.6 113.6 2,164 244,997 113.21 86.23 85.32 86.38 85.51 86.23 2,850 85.974 -0.66%
2016-11-14 0 114.3 114.0 114.3 113.8 114.4 760 86,636 113.99 86.80 86.57 86.80 86.42 86.87 1,001 86.566 -0.95%
2016-11-11 0 115.4 115.0 115.6 114.7 116.9 4,890 564,791 115.50 87.63 87.33 87.75 87.10 88.77 6,439 87.709 -1.58%
2016-11-10 0 117.3 116.9 119.6 117.3 117.3 20 2,345 117.25 89.04 88.77 90.82 89.04 89.04 26 89.038 0.26%
2016-11-09 0 117.0 117.0 117.7 117.0 117.3 20 2,342 117.10 88.81 88.81 89.34 88.81 89.04 26 88.924 -0.21%
2016-11-08 0 117.2 117.2 117.6 - - 0 0 - 89.00 89.00 89.30 - - 0 - 0.04%
2016-11-07 0 117.2 117.0 118.3 - - 0 0 - 88.96 88.81 89.84 - - 0 - 0.00%
2016-11-04 0 117.2 117.2 117.9 117.1 117.5 6,930 812,369 117.22 88.96 88.96 89.53 88.92 89.23 9,126 89.019 -1.10%
2016-11-03 0 118.5 117.6 120.2 118.2 118.5 1,790 211,775 118.31 89.95 89.30 91.28 89.76 89.95 2,357 89.843 0.34%
2016-11-02 0 118.1 117.6 120.2 118.0 118.2 200 23,625 118.13 89.65 89.30 91.28 89.61 89.72 263 89.703 0.00%
2016-11-01 0 118.1 117.6 120.2 117.5 118.3 3,260 383,127 117.52 89.65 89.27 91.28 89.23 89.84 4,293 89.246 0.08%
2016-10-31 0 118.0 117.5 118.2 118.0 118.0 90 10,615 117.94 89.57 89.23 89.72 89.57 89.57 119 89.566 -0.04%
2016-10-28 0 118.0 117.5 118.0 118.1 118.1 20 2,361 118.05 89.61 89.23 89.61 89.65 89.65 26 89.646 0.00%
2016-10-27 0 118.0 117.4 118.0 - - 0 0 - 89.61 89.15 89.61 - - 0 - 0.00%
2016-10-26 0 118.0 118.0 118.4 118.0 118.0 40 4,720 118.00 89.61 89.61 89.87 89.61 89.61 53 89.608 0.21%
2016-10-25 0 117.8 117.8 118.0 - - 0 0 - 89.42 89.42 89.61 - - 0 - 0.00%
2016-10-24 0 117.8 117.8 118.0 117.7 117.8 729 85,775 117.66 89.42 89.42 89.61 89.34 89.46 960 89.351 -0.04%
2016-10-20 0 117.8 117.4 118.7 - - 0 0 - 89.46 89.15 90.10 - - 0 - 0.08%
2016-10-19 0 117.7 117.7 118.2 - - 0 0 - 89.38 89.38 89.72 - - 0 - 0.00%
2016-10-18 0 117.7 117.4 120.2 117.7 117.7 120 14,124 117.70 89.38 89.15 91.28 89.38 89.38 158 89.380 -0.08%
2016-10-17 0 117.8 117.8 118.8 117.8 118.0 400 47,188 117.97 89.46 89.46 90.22 89.46 89.61 527 89.585 -0.38%
2016-10-14 0 118.3 118.3 118.6 118.3 118.3 20 2,365 118.25 89.80 89.80 90.03 89.80 89.80 26 89.798 0.17%
2016-10-13 0 118.1 118.1 118.7 118.0 118.4 1,050 123,921 118.02 89.65 89.65 90.14 89.61 89.91 1,383 89.623 -0.80%
2016-10-12 0 119.0 118.6 119.0 119.0 119.1 880 104,761 119.05 90.37 90.03 90.37 90.37 90.41 1,159 90.403 0.00%
2016-10-11 0 119.0 119.0 121.1 119.0 119.1 120 14,277 118.98 90.37 90.37 91.96 90.33 90.41 158 90.348 -0.46%
2016-10-07 0 119.6 119.6 121.1 119.6 119.6 10 1,195 119.50 90.78 90.78 91.96 90.78 90.78 13 90.747 -0.33%
2016-10-06 0 120.0 119.3 121.1 119.9 120.0 750 89,955 119.94 91.09 90.60 91.96 91.01 91.09 988 91.081 0.04%
2016-10-05 0 119.9 119.1 119.9 120.0 120.0 24,450 2,925,670 119.66 91.05 90.44 91.05 91.13 91.13 32,197 90.868 -0.08%
2016-10-04 0 120.0 119.5 120.7 119.8 120.0 680 81,593 119.99 91.13 90.75 91.62 90.97 91.13 895 91.119 0.33%
2016-10-03 0 119.6 119.1 119.9 - - 43,810 5,250,628 119.85 90.82 90.41 91.05 - - 57,691 91.013 0.00%
2016-09-30 0 119.6 119.1 119.6 - - 0 0 - 90.82 90.41 90.82 - - 0 - -0.04%
2016-09-29 0 119.7 118.5 119.9 - - 0 0 - 90.86 89.99 91.01 - - 0 - 0.00%
2016-09-28 0 119.7 118.5 119.8 - - 62,327 7,489,183 120.16 90.86 89.99 90.97 - - 82,075 91.248 0.00%
2016-09-27 0 119.7 119.1 120.0 119.7 119.7 8,403 1,006,502 119.78 90.86 90.41 91.13 90.86 90.86 11,065 90.959 0.46%
2016-09-26 0 119.1 118.5 119.8 - - 0 0 - 90.44 89.99 90.94 - - 0 - 0.08%
2016-09-23 0 119.0 119.0 119.6 119.0 119.0 100 11,900 119.00 90.37 90.33 90.82 90.37 90.37 132 90.367 0.00%
2016-09-22 0 119.0 119.0 119.6 119.0 119.0 150 17,850 119.00 90.37 90.37 90.82 90.37 90.37 198 90.367 0.00%
2016-09-21 0 119.0 118.3 119.0 119.5 119.5 30 3,585 119.50 90.37 89.84 90.37 90.75 90.75 40 90.747 0.42%
2016-09-20 0 118.5 118.3 118.7 118.5 118.7 20 2,372 118.60 89.99 89.84 90.14 89.99 90.14 26 90.064 0.00%
2016-09-19 0 118.5 118.5 119.2 118.4 119.0 12,471 1,476,594 118.40 89.99 89.99 90.52 89.87 90.37 16,422 89.913 -0.75%
2016-09-15 0 119.4 119.0 120.8 - - 0 0 - 90.67 90.37 91.70 - - 0 - 0.00%
2016-09-14 0 119.4 119.2 119.6 119.4 119.5 1,080 128,956 119.40 90.67 90.52 90.82 90.67 90.71 1,422 90.674 -0.46%
2016-09-13 0 120.0 119.7 120.0 120.0 120.3 320 38,422 120.07 91.09 90.86 91.13 91.09 91.35 421 91.179 0.29%
2016-09-12 0 119.6 119.5 120.4 119.6 120.1 5,696 682,905 119.89 90.82 90.71 91.43 90.82 91.16 7,501 91.045 -0.95%
2016-09-09 0 120.8 120.2 120.8 120.9 120.9 2,260 272,153 120.42 91.70 91.24 91.70 91.77 91.77 2,976 91.447 0.54%
2016-09-08 0 120.1 120.1 120.8 120.1 120.9 850 102,509 120.60 91.20 91.20 91.70 91.20 91.81 1,119 91.581 -0.58%
2016-09-07 0 120.8 120.2 120.8 120.6 120.9 20 2,414 120.70 91.73 91.28 91.73 91.58 91.77 26 91.658 0.71%
2016-09-06 0 120.0 120.0 120.7 119.9 120.9 6,906 833,003 120.62 91.09 91.09 91.66 91.05 91.81 9,094 91.598 -0.74%
2016-09-05 0 120.9 120.7 121.6 120.5 120.9 2,030 244,822 120.60 91.77 91.62 92.34 91.51 91.77 2,673 91.584 0.25%
2016-09-02 0 120.6 119.6 121.6 120.2 122.5 5,630 677,618 120.36 91.54 90.78 92.34 91.28 93.03 7,414 91.399 0.33%
2016-09-01 0 120.2 119.7 120.9 120.2 120.3 8,010 963,182 120.25 91.24 90.86 91.77 91.24 91.32 10,548 91.315 -0.04%
2016-08-31 0 120.2 119.5 120.3 119.4 120.4 2,499 298,793 119.57 91.28 90.71 91.35 90.67 91.39 3,291 90.796 0.54%
2016-08-30 0 119.6 119.6 120.3 119.5 119.8 1,240 148,428 119.70 90.78 90.78 91.35 90.75 90.97 1,633 90.899 -0.33%
2016-08-29 0 120.0 120.0 120.1 119.8 119.8 220 26,356 119.80 91.09 91.09 91.20 90.97 90.97 290 90.975 -0.12%
2016-08-26 0 120.1 119.8 120.1 119.9 120.1 2,571 308,450 119.97 91.20 90.97 91.20 91.05 91.20 3,386 91.106 -0.33%
2016-08-25 0 120.5 120.0 120.7 120.1 120.5 1,205 144,782 120.15 91.51 91.09 91.66 91.16 91.51 1,587 91.241 0.25%
2016-08-24 0 120.2 120.2 121.0 120.2 120.9 1,272 153,324 120.54 91.28 91.28 91.89 91.24 91.81 1,675 91.535 -0.66%
2016-08-23 0 121.0 120.1 121.0 - - 60,000 7,197,660 119.96 91.89 91.20 91.89 - - 79,011 91.097 0.00%
2016-08-22 0 121.0 120.1 121.0 121.0 121.4 5,480 663,819 121.13 91.89 91.16 91.89 91.89 92.15 7,216 91.988 -0.25%
2016-08-19 0 121.3 121.3 121.4 121.2 121.4 1,200 145,607 121.34 92.11 92.11 92.19 92.04 92.15 1,580 92.144 0.12%
2016-08-18 0 121.2 120.7 121.2 121.1 121.2 20 2,422 121.10 92.00 91.66 92.04 91.92 92.00 26 91.962 0.00%
2016-08-17 0 121.2 120.3 121.2 120.6 121.2 760 92,090 121.17 92.00 91.35 92.00 91.58 92.04 1,001 92.016 0.62%
2016-08-16 0 120.4 120.4 120.6 120.4 120.4 10 1,204 120.40 91.43 91.39 91.58 91.43 91.43 13 91.430 0.12%
2016-08-15 0 120.3 119.9 121.0 120.2 120.3 50 6,010 120.20 91.32 91.05 91.89 91.28 91.32 66 91.279 0.21%
2016-08-12 0 120.0 120.0 120.3 119.9 120.2 1,858 223,133 120.09 91.13 91.09 91.32 91.05 91.28 2,447 91.197 -0.25%
2016-08-11 0 120.3 120.1 120.3 119.8 120.3 1,020 122,206 119.81 91.35 91.20 91.35 90.97 91.35 1,343 90.982 0.04%
2016-08-10 0 120.3 120.2 120.3 120.3 120.3 50 6,012 120.24 91.32 91.24 91.32 91.32 91.32 66 91.309 0.00%
2016-08-09 0 120.3 120.0 120.3 120.3 120.3 10,050 1,208,012 120.20 91.32 91.13 91.35 91.32 91.32 13,234 91.279 0.08%
2016-08-08 0 120.2 120.0 120.3 120.0 120.2 3,760 451,755 120.15 91.24 91.13 91.32 91.13 91.24 4,951 91.239 -0.04%
2016-08-05 0 120.2 120.0 120.3 120.0 120.3 530 63,605 120.01 91.28 91.13 91.32 91.13 91.32 698 91.134 0.00%
2016-08-04 0 120.2 119.4 120.2 119.9 120.3 61,000 7,316,628 119.94 91.28 90.63 91.28 91.05 91.32 80,328 91.085 0.08%
2016-08-03 0 120.1 119.2 120.1 119.0 120.2 1,130 135,517 119.93 91.20 90.52 91.20 90.37 91.28 1,488 91.071 0.50%
2016-08-01 0 119.5 118.8 119.6 118.9 119.5 41,030 4,914,566 119.78 90.75 90.22 90.78 90.25 90.75 54,030 90.959 1.01%
2016-07-29 0 118.3 118.3 119.2 118.3 118.6 23,508 2,782,572 118.37 89.84 89.80 90.48 89.80 90.06 30,956 89.887 -0.17%
2016-07-28 0 118.5 118.2 118.5 118.1 118.5 190 22,483 118.33 89.99 89.72 89.99 89.68 89.99 250 89.860 0.00%
2016-07-27 0 118.5 118.1 118.5 118.0 118.5 4,054 478,792 118.10 89.99 89.65 89.99 89.61 89.99 5,339 89.687 -0.38%
2016-07-26 0 119.0 118.3 119.0 - - 0 0 - 90.33 89.80 90.33 - - 0 - -0.04%
2016-07-25 0 119.0 118.3 119.0 119.0 119.0 50 5,950 119.00 90.37 89.80 90.37 90.37 90.37 66 90.367 0.04%
2016-07-22 0 119.0 118.3 119.0 118.8 119.0 50 5,944 118.88 90.33 89.80 90.33 90.22 90.33 66 90.276 0.72%
2016-07-21 0 118.1 118.1 119.0 118.0 119.3 2,415 285,781 118.34 89.68 89.68 90.37 89.61 90.56 3,180 89.863 -0.80%
2016-07-20 0 120.3 119.7 120.3 120.4 120.4 60 7,223 120.38 90.41 89.95 90.41 90.44 90.48 80 90.468 -0.17%
2016-07-19 0 120.5 120.5 120.5 120.5 120.5 620 74,690 120.47 90.56 90.52 90.56 90.52 90.56 825 90.531 0.00%
2016-07-18 0 120.5 120.0 120.5 119.9 120.5 730 87,811 120.29 90.56 90.18 90.56 90.10 90.56 971 90.397 0.42%
2016-07-15 0 120.0 120.0 120.3 120.0 120.0 698 84,104 120.49 90.18 90.18 90.41 90.18 90.18 929 90.550 0.38%
2016-07-14 0 119.6 119.6 120.2 119.6 119.6 10 1,195 119.50 89.84 89.84 90.33 89.84 89.84 13 89.804 0.00%
2016-07-13 0 119.6 119.6 120.0 - - 0 0 - 89.84 89.84 90.14 - - 0 - 0.55%
2016-07-12 0 118.9 118.9 119.8 118.9 119.1 515 61,240 118.91 89.35 89.35 89.99 89.35 89.50 685 89.363 -0.25%
2016-07-11 0 119.2 119.2 119.9 119.2 119.2 80 9,532 119.15 89.58 89.58 90.10 89.54 89.54 106 89.541 -0.38%
2016-07-08 0 119.7 119.0 119.7 119.7 119.7 140 16,758 119.70 89.92 89.43 89.92 89.95 89.95 186 89.954 0.00%
2016-07-07 0 119.7 119.1 119.7 119.7 119.7 50 5,985 119.70 89.92 89.47 89.95 89.95 89.95 67 89.954 0.63%
2016-07-06 0 118.9 118.8 119.7 118.8 119.3 1,877 223,470 119.06 89.35 89.28 89.95 89.28 89.65 2,498 89.471 -1.12%
2016-07-05 0 120.3 119.3 120.3 119.3 120.3 5,080 608,769 119.84 90.37 89.65 90.37 89.65 90.37 6,760 90.057 0.80%
2016-07-04 0 119.3 118.9 119.5 119.1 119.3 228 27,125 118.97 89.65 89.32 89.80 89.47 89.65 303 89.405 0.25%
2016-06-30 0 119.0 118.3 119.0 118.8 119.0 1,290 153,329 118.86 89.43 88.90 89.43 89.24 89.43 1,717 89.323 0.85%
2016-06-29 0 118.0 118.0 118.6 - - 0 0 - 88.68 88.68 89.13 - - 0 - 0.13%
2016-06-28 0 117.9 117.7 118.4 - - 0 0 - 88.56 88.41 88.98 - - 0 - 0.00%
2016-06-27 0 117.9 117.5 118.3 117.9 117.9 10 1,178 117.80 88.56 88.30 88.90 88.56 88.56 13 88.527 -0.55%
2016-06-24 0 118.5 118.1 118.5 118.7 118.8 50 5,937 118.74 89.05 88.71 89.05 89.20 89.28 67 89.233 0.42%
2016-06-23 0 118.0 118.0 118.8 118.0 118.0 592 69,854 118.00 88.68 88.68 89.28 88.68 88.68 788 88.674 -0.17%
2016-06-22 0 118.2 118.2 118.9 118.1 118.9 640 75,917 118.62 88.83 88.83 89.35 88.71 89.35 852 89.143 -0.63%
2016-06-21 0 119.0 118.1 119.0 118.0 119.0 630 74,502 118.26 89.39 88.75 89.39 88.68 89.39 838 88.870 0.51%
2016-06-20 0 118.4 117.6 118.5 118.4 118.4 10 1,183 118.30 88.94 88.38 89.05 88.94 88.94 13 88.902 0.42%
2016-06-17 0 117.9 117.2 117.9 117.9 117.9 40 4,714 117.85 88.56 88.04 88.56 88.56 88.56 53 88.564 0.55%
2016-06-16 0 117.2 117.2 117.7 117.2 117.5 2,091 245,042 117.19 88.08 88.08 88.45 88.04 88.30 2,782 88.067 -0.51%
2016-06-15 0 117.8 117.3 117.8 - - 0 0 - 88.53 88.11 88.53 - - 0 - -0.21%
2016-06-14 0 118.1 117.1 118.1 - - 0 0 - 88.71 88.00 88.75 - - 0 - -0.04%
2016-06-13 0 118.1 117.3 118.1 118.1 118.1 30 3,543 118.10 88.75 88.11 88.75 88.75 88.75 40 88.752 0.43%
2016-06-10 0 117.6 117.4 118.0 - - 10 1,177 117.70 88.38 88.23 88.68 - - 13 88.451 0.00%
2016-06-08 0 117.6 117.6 117.8 117.6 117.6 1,620 190,508 117.60 88.38 88.38 88.53 88.34 88.38 2,156 88.374 0.51%
2016-06-07 0 117.0 116.7 117.6 116.6 117.1 1,854 216,732 116.90 87.93 87.70 88.38 87.62 88.00 2,467 87.850 0.09%
2016-06-06 0 116.9 116.9 117.0 116.5 117.0 1,810 211,222 116.70 87.85 87.85 87.93 87.55 87.93 2,409 87.698 0.26%
2016-06-03 0 116.6 116.5 116.6 116.4 116.6 4,980 579,901 116.45 87.62 87.55 87.62 87.44 87.62 6,627 87.509 0.21%
2016-06-02 0 116.4 115.6 116.4 115.6 116.4 2,680 309,830 115.61 87.44 86.84 87.47 86.87 87.44 3,566 86.879 0.69%
2016-06-01 0 115.6 115.6 116.0 115.6 116.5 1,310 151,938 115.98 86.84 86.84 87.17 86.84 87.51 1,743 87.161 -0.47%
2016-05-31 0 116.1 115.6 116.3 116.1 116.1 10 1,161 116.10 87.25 86.84 87.40 87.25 87.25 13 87.249 0.09%
2016-05-30 0 116.0 116.0 116.4 115.8 116.1 970 112,330 115.80 87.17 87.17 87.47 87.02 87.21 1,291 87.027 -0.51%
2016-05-27 0 116.6 116.1 116.6 116.6 116.6 202 23,550 116.58 87.62 87.21 87.62 87.62 87.62 269 87.613 0.17%
2016-05-26 0 116.4 116.1 116.5 116.4 116.4 10 1,164 116.40 87.47 87.21 87.55 87.47 87.47 13 87.474 -0.17%
2016-05-25 0 116.6 116.0 116.6 116.7 116.7 403 46,843 116.24 87.62 87.17 87.62 87.70 87.70 536 87.351 0.34%
2016-05-24 0 116.2 116.0 116.2 116.2 116.3 1,150 133,642 116.21 87.32 87.17 87.32 87.32 87.40 1,530 87.332 -0.09%
2016-05-23 0 116.3 116.3 117.1 116.2 116.5 1,164 135,564 116.46 87.40 87.40 88.00 87.32 87.55 1,549 87.522 -0.43%
2016-05-20 0 116.8 116.6 117.4 116.8 116.8 10 1,168 116.80 87.78 87.62 88.19 87.78 87.78 13 87.775 -0.13%
2016-05-19 0 117.0 116.8 117.5 117.0 117.0 120 14,039 116.99 87.89 87.78 88.30 87.89 87.93 160 87.919 -0.47%
2016-05-18 0 117.5 117.3 117.8 117.5 117.9 122 14,338 117.52 88.30 88.15 88.53 88.30 88.60 162 88.320 -0.51%
2016-05-17 0 118.1 117.5 118.2 - - 0 0 - 88.75 88.30 88.79 - - 0 - 0.00%
2016-05-16 0 118.1 117.5 118.2 118.1 118.1 12 1,416 118.00 88.75 88.30 88.83 88.75 88.75 16 88.677 -0.21%
2016-05-13 0 118.4 117.8 118.4 118.4 118.4 50 5,917 118.34 88.94 88.49 88.94 88.94 88.94 67 88.932 -0.29%
2016-05-12 0 118.7 117.8 118.8 118.7 118.8 6,020 714,359 118.66 89.20 88.53 89.24 89.20 89.24 8,011 89.176 0.34%
2016-05-11 0 118.3 117.7 118.4 118.0 118.4 5,950 703,845 118.29 88.90 88.45 88.98 88.68 88.98 7,918 88.897 0.51%
2016-05-10 0 117.7 117.5 117.7 - - 0 0 - 88.45 88.30 88.45 - - 0 - -0.42%
2016-05-09 0 118.2 117.6 118.2 118.2 118.3 280 33,121 118.29 88.83 88.38 88.83 88.83 88.90 373 88.894 0.60%
2016-05-06 0 117.5 117.5 118.0 117.5 118.5 1,420 167,130 117.70 88.30 88.30 88.68 88.30 89.05 1,890 88.449 -0.68%
2016-05-05 0 118.3 117.7 118.4 118.3 118.3 180 21,294 118.30 88.90 88.45 88.98 88.90 88.90 240 88.902 0.17%
2016-05-04 0 118.1 118.1 118.9 118.1 118.3 3,296 389,824 118.27 88.75 88.75 89.35 88.75 88.90 4,386 88.881 -0.42%
2016-05-03 0 118.6 118.6 119.3 118.5 118.7 7,740 917,746 118.57 89.13 89.13 89.62 89.05 89.20 10,299 89.107 -0.08%
2016-04-29 0 118.7 118.6 119.0 118.7 119.6 3,490 415,165 118.96 89.20 89.09 89.39 89.20 89.84 4,644 89.397 0.25%
2016-04-28 0 118.4 118.4 119.0 118.4 118.4 1,900 224,870 118.35 88.98 88.98 89.39 88.94 88.98 2,528 88.942 -0.67%
2016-04-27 0 119.2 118.4 119.2 118.5 119.3 5,708 676,510 118.52 89.58 88.94 89.58 89.05 89.62 7,595 89.067 0.29%
2016-04-26 0 118.9 118.6 118.9 - - 0 0 - 89.32 89.09 89.32 - - 0 - 0.00%
2016-04-25 0 118.9 118.7 118.9 119.0 119.0 20 2,379 118.95 89.32 89.17 89.32 89.39 89.39 27 89.391 -0.34%
2016-04-22 0 119.3 119.0 119.3 - - 0 0 - 89.62 89.43 89.65 - - 0 - 0.00%
2016-04-21 0 119.3 119.3 119.5 - - 0 0 - 89.62 89.62 89.80 - - 0 - 0.13%
2016-04-20 0 119.1 119.1 119.5 119.1 119.1 10 1,191 119.10 89.50 89.47 89.80 89.50 89.50 13 89.503 0.29%
2016-04-19 0 118.8 118.8 119.4 118.7 119.0 1,050 124,657 118.72 89.24 89.24 89.73 89.17 89.43 1,397 89.219 0.17%
2016-04-18 0 118.6 118.6 118.8 117.9 118.6 2,419 286,560 118.46 89.09 89.09 89.24 88.60 89.13 3,219 89.024 -0.21%
2016-04-15 0 118.8 118.8 119.1 118.7 118.8 720 85,474 118.71 89.28 89.28 89.50 89.20 89.28 958 89.213 -0.17%
2016-04-14 0 119.0 118.7 119.0 118.6 119.0 230 27,310 118.74 89.43 89.20 89.43 89.13 89.43 306 89.232 -0.25%
2016-04-13 0 119.3 119.1 119.5 - - 0 0 - 89.65 89.47 89.80 - - 0 - 0.00%
2016-04-12 0 119.3 119.0 119.5 119.3 119.3 310 36,879 118.96 89.65 89.43 89.77 89.65 89.65 413 89.402 0.29%
2016-04-11 0 119.0 118.9 119.2 119.0 119.0 200 23,790 118.95 89.39 89.32 89.54 89.39 89.39 266 89.391 0.13%
2016-04-08 0 118.8 118.8 119.2 - - 0 0 - 89.28 89.28 89.58 - - 0 - 0.08%
2016-04-07 0 118.7 118.7 119.2 118.7 118.7 300 35,610 118.70 89.20 89.20 89.58 89.20 89.20 399 89.203 -0.04%
2016-04-06 0 118.8 118.5 118.8 117.1 118.8 3,780 443,481 117.32 89.24 89.05 89.28 87.96 89.24 5,030 88.168 -0.08%
2016-04-05 0 118.9 118.6 118.9 118.6 119.0 3,000 356,137 118.71 89.32 89.13 89.32 89.13 89.39 3,992 89.212 0.64%
2016-04-01 0 118.1 118.1 119.0 118.1 118.6 800 94,712 118.39 88.75 88.71 89.39 88.75 89.09 1,065 88.970 -0.67%
2016-03-31 0 118.9 118.1 119.0 118.1 119.0 4,620 548,498 118.72 89.35 88.71 89.39 88.71 89.43 6,148 89.220 1.36%
2016-03-30 0 117.3 117.1 117.8 117.0 117.8 1,565 183,898 117.51 88.15 87.96 88.53 87.93 88.53 2,083 88.306 0.26%
2016-03-29 0 117.0 116.7 117.5 - - 0 0 - 87.93 87.70 88.30 - - 0 - 0.00%
2016-03-24 0 117.0 116.7 117.7 117.0 117.9 870 101,853 117.07 87.93 87.70 88.41 87.93 88.60 1,158 87.980 -0.43%
2016-03-23 0 117.5 117.0 117.9 117.5 117.5 1,000 117,500 117.50 88.30 87.93 88.60 88.30 88.30 1,331 88.301 0.34%
2016-03-22 0 117.1 117.1 117.8 117.0 117.1 550 64,367 117.03 88.00 88.00 88.53 87.89 88.00 732 87.949 -0.59%
2016-03-21 0 117.8 117.2 117.8 117.3 117.8 90 10,593 117.70 88.53 88.08 88.53 88.15 88.53 120 88.451 0.77%
2016-03-18 0 116.9 116.9 117.3 116.9 117.0 5,990 700,083 116.88 87.85 87.85 88.15 87.81 87.93 7,971 87.832 0.73%
2016-03-17 0 116.1 116.1 117.0 116.0 116.4 1,535 178,484 116.28 87.21 87.21 87.93 87.17 87.47 2,043 87.381 -0.34%
2016-03-16 0 116.5 115.9 116.5 116.5 116.7 160 18,652 116.58 87.51 87.10 87.51 87.51 87.66 213 87.606 0.43%
2016-03-15 0 116.0 116.0 116.7 116.0 116.8 1,360 158,182 116.31 87.14 87.14 87.66 87.14 87.74 1,810 87.407 -0.09%
2016-03-14 0 116.1 116.1 116.8 - - 0 0 - 87.21 87.21 87.74 - - 0 - 0.13%
2016-03-11 0 115.9 115.9 116.7 115.9 115.9 40 4,636 115.90 87.10 87.10 87.70 87.10 87.10 53 87.099 0.35%
2016-03-10 0 115.5 115.5 116.0 115.5 116.0 1,500 173,750 115.83 86.80 86.80 87.17 86.80 87.17 1,996 87.049 0.04%
2016-03-09 0 115.5 115.4 116.3 115.4 116.0 1,152 133,541 115.92 86.76 86.72 87.40 86.72 87.17 1,533 87.114 -0.39%
2016-03-08 0 115.9 115.8 116.8 115.9 116.9 1,583 184,401 116.49 87.10 87.02 87.78 87.10 87.81 2,106 87.541 -0.81%
2016-03-07 0 116.9 116.0 116.9 116.0 116.9 410 47,751 116.47 87.81 87.17 87.81 87.17 87.81 546 87.524 0.91%
2016-03-04 0 115.8 115.8 116.0 - - 30 3,468 115.60 87.02 87.02 87.17 - - 40 86.873 0.52%
2016-03-03 0 115.2 115.0 115.4 114.8 115.2 1,520 174,926 115.08 86.57 86.42 86.72 86.27 86.57 2,023 86.485 0.35%
2016-03-02 0 114.8 114.1 114.8 114.2 114.8 640 73,094 114.21 86.27 85.75 86.27 85.82 86.27 852 85.828 0.00%
2016-03-01 0 114.8 113.9 114.8 114.0 114.8 2,120 242,618 114.44 86.27 85.56 86.27 85.67 86.27 2,821 86.003 0.70%
2016-02-29 0 114.0 113.5 114.0 - - 0 0 - 85.67 85.30 85.67 - - 0 - -0.26%
2016-02-26 0 114.3 113.7 114.3 114.6 114.6 40 4,582 114.55 85.90 85.41 85.90 86.08 86.08 53 86.084 0.26%
2016-02-25 0 114.0 113.6 114.0 113.5 114.6 3,440 393,797 114.48 85.67 85.37 85.67 85.30 86.08 4,578 86.028 0.00%
2016-02-24 0 114.0 113.5 114.0 - - 0 0 - 85.67 85.30 85.67 - - 0 - -0.39%
2016-02-23 0 114.5 113.5 114.5 114.1 114.5 10,150 1,159,115 114.20 86.01 85.30 86.05 85.75 86.01 13,506 85.820 0.31%
2016-02-22 0 114.1 113.3 114.1 114.2 114.2 60 6,850 114.17 85.75 85.14 85.75 85.78 85.82 80 85.796 0.00%
2016-02-19 0 114.1 113.4 114.1 - - 3,200 363,200 113.50 85.75 85.18 85.75 - - 4,258 85.295 -0.04%
2016-02-18 0 114.2 113.5 114.2 - - 0 0 - 85.78 85.30 85.78 - - 0 - 0.00%
2016-02-17 0 114.2 113.6 114.2 113.7 114.3 2,760 314,087 113.80 85.78 85.33 85.78 85.45 85.86 3,673 85.520 -0.17%
2016-02-16 0 114.4 113.6 114.4 114.3 114.4 8,054 918,170 114.00 85.93 85.37 85.93 85.90 85.93 10,717 85.672 0.00%
2016-02-15 0 114.4 113.5 114.4 113.3 114.4 2,500 283,825 113.53 85.93 85.30 85.93 85.11 85.93 3,327 85.318 0.48%
2016-02-12 0 113.8 113.1 113.8 112.8 113.8 700 79,424 113.46 85.52 84.96 85.52 84.77 85.52 931 85.267 1.11%
2016-02-11 0 112.6 112.6 113.4 112.6 113.3 2,630 296,520 112.75 84.58 84.58 85.22 84.58 85.14 3,500 84.728 0.13%
2016-02-05 0 112.4 112.4 113.0 112.4 113.1 1,060 119,779 113.00 84.47 84.47 84.88 84.47 84.99 1,411 84.919 -0.04%
2016-02-04 0 112.5 112.0 112.6 111.8 112.5 1,370 153,205 111.83 84.51 84.17 84.58 84.02 84.51 1,823 84.039 0.58%
2016-02-03 0 111.8 111.7 111.8 111.7 111.8 480 53,660 111.79 84.02 83.94 84.02 83.94 84.02 639 84.011 -0.22%
2016-02-02 0 112.1 111.3 111.8 111.8 112.9 2,760 310,624 112.54 84.21 83.64 84.02 84.02 84.84 3,673 84.577 -0.40%
2016-02-01 0 112.5 112.5 112.8 111.1 112.5 2,410 270,311 112.16 84.54 84.54 84.73 83.49 84.54 3,207 84.290 0.63%
2016-01-29 0 111.8 111.1 111.8 110.9 111.8 1,138 127,120 111.70 84.02 83.49 84.02 83.34 84.02 1,514 83.946 0.04%
2016-01-28 0 111.8 111.8 111.8 110.9 111.8 1,750 194,420 111.10 83.98 83.98 84.02 83.30 83.98 2,329 83.489 0.59%
2016-01-27 0 111.1 111.1 111.8 111.1 111.1 400 44,440 111.10 83.49 83.45 84.02 83.49 83.49 532 83.491 -0.63%
2016-01-26 0 111.8 111.2 111.8 111.8 111.8 100 11,175 111.75 84.02 83.57 84.02 83.98 84.02 133 83.980 0.54%
2016-01-25 0 111.2 111.0 111.2 111.2 111.2 230 25,576 111.20 83.57 83.38 83.57 83.57 83.57 306 83.567 0.00%
2016-01-22 0 111.2 110.9 111.4 - - 0 0 - 83.57 83.34 83.72 - - 0 - 0.00%
2016-01-21 0 111.2 110.5 111.2 111.0 111.2 1,250 138,760 111.01 83.57 83.00 83.57 83.42 83.57 1,663 83.422 1.08%
2016-01-20 0 111.7 111.7 112.5 111.7 112.5 4,290 479,042 111.66 82.67 82.67 83.26 82.67 83.26 5,794 82.683 -0.31%
2016-01-19 0 112.0 111.8 112.6 112.0 112.0 9,990 1,118,865 112.00 82.93 82.75 83.38 82.93 82.93 13,492 82.930 0.00%
2016-01-18 0 112.0 111.8 112.0 111.7 112.0 1,310 146,540 111.86 82.93 82.75 82.93 82.67 82.93 1,769 82.830 0.18%
2016-01-15 0 111.8 111.6 111.8 111.8 112.0 1,690 188,993 111.83 82.78 82.64 82.78 82.78 82.93 2,282 82.806 -0.18%
2016-01-14 0 112.0 111.8 112.0 111.8 112.0 1,360 152,310 111.99 82.93 82.78 82.93 82.78 82.93 1,837 82.926 -0.44%
2016-01-13 0 112.5 112.4 112.5 - - 0 0 - 83.30 83.23 83.30 - - 0 - -0.44%
2016-01-12 0 113.0 112.5 113.0 112.4 113.0 290 32,638 112.54 83.67 83.30 83.67 83.23 83.67 392 83.335 0.44%
2016-01-11 0 112.5 112.3 113.3 - - 0 0 - 83.30 83.15 83.86 - - 0 - 0.00%
2016-01-08 0 112.5 112.5 112.9 112.5 112.5 350 39,391 112.55 83.30 83.30 83.56 83.30 83.30 473 83.336 -0.35%
2016-01-07 0 112.9 112.6 113.4 - - 500 56,500 113.00 83.60 83.38 83.93 - - 675 83.672 0.00%
2016-01-06 0 112.9 112.9 113.6 112.9 113.0 330 37,252 112.88 83.60 83.60 84.08 83.56 83.63 446 83.587 -0.70%
2016-01-05 0 113.7 113.1 113.7 113.0 113.7 2,280 258,319 113.30 84.19 83.71 84.19 83.67 84.19 3,079 83.892 0.22%
2016-01-04 0 113.5 113.4 113.5 113.5 113.5 185 20,989 113.45 84.01 83.93 84.01 84.01 84.01 250 84.008 -0.61%
2015-12-31 0 114.2 113.6 114.2 - - 0 0 - 84.52 84.08 84.52 - - 0 - -0.04%
2015-12-30 0 114.2 113.6 114.2 114.0 114.3 6,500 742,175 114.18 84.56 84.12 84.56 84.41 84.60 8,778 84.546 0.18%
2015-12-29 0 114.0 113.5 114.0 114.0 114.0 360 41,010 113.92 84.41 84.04 84.41 84.41 84.41 486 84.351 0.62%
2015-12-28 0 113.3 113.3 113.9 113.3 114.2 3,310 374,910 113.27 83.89 83.89 84.34 83.86 84.52 4,470 83.869 -0.79%
2015-12-24 0 114.2 113.4 114.2 113.3 114.2 1,000 113,327 113.33 84.56 83.93 84.56 83.89 84.56 1,351 83.914 -0.09%
2015-12-23 0 114.3 113.4 114.3 113.4 114.3 8,570 976,702 113.97 84.63 83.93 84.63 83.97 84.63 11,574 84.388 0.79%
2015-12-22 0 113.4 113.4 113.5 112.5 113.5 1,398 157,815 112.89 83.97 83.97 84.04 83.30 84.04 1,888 83.588 0.93%
2015-12-21 0 112.4 112.4 113.2 112.3 112.4 670 75,224 112.27 83.19 83.19 83.78 83.12 83.19 905 83.135 -0.35%
2015-12-18 0 112.8 112.8 113.4 112.6 112.8 7,600 855,501 112.57 83.49 83.49 83.93 83.34 83.52 10,264 83.351 -0.13%
2015-12-17 0 112.9 112.8 113.1 112.9 113.1 4,060 458,620 112.96 83.60 83.49 83.75 83.60 83.75 5,483 83.643 -0.09%
2015-12-16 0 113.0 112.9 113.3 113.0 113.4 520 58,849 113.17 83.67 83.60 83.89 83.67 83.93 702 83.799 -0.26%
2015-12-15 0 113.3 112.6 113.3 113.2 113.3 660 74,769 113.29 83.89 83.38 83.89 83.82 83.89 891 83.884 -0.26%
2015-12-14 0 113.6 113.1 113.6 113.0 113.7 1,260 142,557 113.14 84.12 83.71 84.12 83.67 84.15 1,702 83.776 0.00%
2015-12-11 0 113.6 113.2 113.6 113.1 114.0 1,020 115,496 113.23 84.12 83.78 84.12 83.75 84.41 1,378 83.843 0.00%
2015-12-10 0 113.6 113.6 113.7 113.6 113.7 142 16,134 113.62 84.12 84.12 84.15 84.12 84.19 192 84.131 0.53%
2015-12-09 0 113.0 113.0 113.5 112.9 113.4 1,710 193,510 113.16 83.67 83.67 84.04 83.60 83.97 2,309 83.793 -0.31%
2015-12-08 0 113.4 113.1 113.5 - - 0 0 - 83.93 83.75 84.04 - - 0 - 0.00%
2015-12-07 0 113.4 113.1 113.4 113.4 113.4 50 5,667 113.34 83.93 83.71 83.93 83.93 83.93 68 83.924 0.00%
2015-12-04 0 113.4 113.4 113.8 113.2 113.5 26,845 3,046,795 113.50 83.93 83.93 84.26 83.82 84.04 36,254 84.039 0.04%
2015-12-03 0 113.3 113.3 113.5 113.2 113.5 2,670 302,404 113.26 83.89 83.89 84.04 83.82 84.04 3,606 83.864 0.13%
2015-12-02 0 113.2 113.2 113.3 113.2 113.6 1,976 223,907 113.31 83.78 83.78 83.89 83.78 84.08 2,669 83.904 -0.09%
2015-12-01 0 113.3 113.3 113.5 113.2 113.8 5,333 605,453 113.53 83.86 83.86 84.04 83.78 84.23 7,202 84.064 -0.26%
2015-11-30 0 113.6 113.6 113.9 113.4 113.9 290 32,984 113.74 84.08 84.08 84.30 83.97 84.30 392 84.218 0.13%
2015-11-27 0 113.4 113.2 113.9 113.1 113.5 10,000 1,133,605 113.36 83.97 83.82 84.30 83.75 84.04 13,505 83.939 0.00%
2015-11-26 0 113.4 113.4 113.9 113.4 114.0 130 14,795 113.81 83.97 83.97 84.30 83.93 84.38 176 84.270 -0.53%
2015-11-25 0 114.0 113.6 114.1 114.0 114.0 20 2,280 114.00 84.41 84.08 84.45 84.41 84.41 27 84.412 0.13%
2015-11-24 0 113.9 113.1 113.9 113.0 113.9 1,040 117,554 113.03 84.30 83.71 84.30 83.67 84.30 1,405 83.696 0.80%
2015-11-23 0 113.0 113.0 113.8 112.7 113.0 777 87,718 112.89 83.63 83.63 84.26 83.45 83.63 1,049 83.593 -0.09%
2015-11-20 0 113.1 113.1 113.7 113.1 113.5 270 30,640 113.48 83.71 83.71 84.19 83.71 84.04 365 84.028 -0.40%
2015-11-19 0 113.5 112.7 113.5 112.2 113.5 4,844 548,242 113.18 84.04 83.45 84.04 83.08 84.04 6,542 83.805 1.02%
2015-11-18 0 112.4 112.4 113.0 - - 4 445 111.25 83.19 83.19 83.63 - - 5 82.376 0.00%
2015-11-17 0 112.4 112.4 112.9 112.2 112.9 750 84,272 112.36 83.19 83.19 83.60 83.08 83.56 1,013 83.200 -0.18%
2015-11-16 0 112.6 112.6 113.1 112.5 112.6 681 76,615 112.50 83.34 83.34 83.75 83.30 83.38 920 83.304 -0.57%
2015-11-13 0 113.2 113.1 113.5 113.2 113.4 1,550 175,503 113.23 83.82 83.75 84.01 83.82 83.93 2,093 83.841 -0.09%
2015-11-12 0 113.3 113.3 114.1 113.3 113.4 1,240 140,542 113.34 83.89 83.89 84.49 83.89 83.93 1,675 83.924 -0.04%
2015-11-11 0 113.4 113.4 114.3 113.4 114.3 1,930 220,037 114.01 83.93 83.93 84.60 83.93 84.60 2,606 84.419 -0.83%
2015-11-10 0 114.3 113.4 114.4 114.3 114.3 140 16,002 114.30 84.63 83.97 84.67 84.63 84.63 189 84.635 0.00%
2015-11-09 0 114.3 113.9 114.3 113.8 115.0 2,070 236,674 114.34 84.63 84.30 84.63 84.26 85.12 2,796 84.661 -0.26%
2015-11-06 0 114.6 114.1 114.7 114.1 114.6 1,272 145,149 114.11 84.86 84.45 84.93 84.45 84.86 1,718 84.494 -0.17%
2015-11-05 0 114.8 114.3 114.9 114.8 114.9 320 36,737 114.80 85.00 84.60 85.04 85.00 85.08 432 85.007 -0.22%
2015-11-04 0 115.1 114.3 115.1 115.0 115.1 70 8,048 114.97 85.19 84.60 85.19 85.12 85.19 95 85.132 0.09%
2015-11-03 0 115.0 114.2 115.0 114.9 115.0 50 5,745 114.90 85.12 84.56 85.12 85.08 85.12 68 85.079 0.00%
2015-11-02 0 115.0 114.2 115.0 114.2 115.0 400 45,790 114.48 85.12 84.56 85.12 84.56 85.15 540 84.764 0.61%
2015-10-30 0 114.3 114.3 115.1 114.2 115.1 3,565 410,248 115.08 84.60 84.60 85.23 84.56 85.23 4,815 85.210 0.09%
2015-10-29 0 114.2 114.1 115.1 114.2 114.2 1,500 171,225 114.15 84.52 84.49 85.23 84.52 84.52 2,026 84.523 -0.17%
2015-10-28 0 114.4 114.4 115.3 114.4 114.4 10 1,143 114.30 84.67 84.67 85.38 84.67 84.67 14 84.635 0.00%
2015-10-27 0 114.4 114.4 115.3 112.8 114.8 16,884 1,933,861 114.54 84.67 84.67 85.38 83.52 84.97 22,802 84.811 -0.52%
2015-10-26 0 115.0 114.5 115.0 115.0 115.0 40 4,598 114.95 85.12 84.78 85.15 85.12 85.12 54 85.116 -0.04%
2015-10-23 0 115.0 114.8 115.0 114.7 115.0 250 28,701 114.80 85.15 84.97 85.15 84.93 85.15 338 85.008 0.13%
2015-10-22 0 114.9 114.4 114.9 114.7 114.9 1,000 114,745 114.75 85.04 84.71 85.08 84.93 85.04 1,351 84.964 0.17%
2015-10-20 0 114.7 114.7 115.0 114.7 114.7 14,347 1,649,747 114.99 84.89 84.89 85.15 84.89 84.89 19,376 85.145 -0.69%
2015-10-19 0 115.5 114.8 115.5 115.6 115.6 2,240 258,832 115.55 85.49 85.00 85.49 85.56 85.56 3,025 85.560 0.57%
2015-10-16 0 114.8 114.6 115.5 111.6 115.5 7,979 913,627 114.50 85.00 84.86 85.49 82.60 85.52 10,776 84.786 0.70%
2015-10-15 0 114.0 114.0 114.6 112.1 114.2 4,085 464,088 113.61 84.41 84.41 84.82 83.01 84.56 5,517 84.122 0.62%
2015-10-14 0 113.3 113.3 114.3 113.3 113.3 170 19,261 113.30 83.89 83.89 84.60 83.89 83.89 230 83.894 0.22%
2015-10-13 0 113.1 113.1 114.0 113.1 113.1 29,404 3,324,133 113.05 83.71 83.71 84.41 83.71 83.75 39,710 83.709 -0.04%
2015-10-12 0 113.1 113.1 113.9 113.1 113.3 595 67,358 113.21 83.75 83.75 84.34 83.75 83.89 804 83.825 0.00%
2015-10-09 0 113.1 113.1 113.6 113.0 113.5 5,834 659,985 113.13 83.75 83.75 84.08 83.67 84.04 7,879 83.766 -0.53%
2015-10-08 0 113.7 112.8 113.7 105.9 113.9 11,151 1,255,435 112.58 84.19 83.49 84.19 78.41 84.34 15,060 83.365 0.84%
2015-10-07 0 112.8 112.5 113.4 111.8 112.8 4,740 531,008 112.03 83.49 83.26 83.97 82.78 83.49 6,401 82.951 0.00%
2015-10-06 0 112.8 111.8 112.8 111.5 112.8 2,620 293,191 111.90 83.49 82.78 83.49 82.56 83.49 3,538 82.861 1.12%
2015-10-05 0 111.5 110.8 111.5 111.5 111.5 50 5,575 111.50 82.56 82.04 82.56 82.56 82.56 68 82.561 0.00%
2015-10-02 0 111.5 110.5 111.5 111.0 112.0 6,570 734,129 111.74 82.56 81.82 82.56 82.19 82.89 8,873 82.739 0.27%
2015-09-30 0 111.2 110.3 111.2 110.2 111.2 5,130 570,314 111.17 82.34 81.67 82.34 81.56 82.34 6,928 82.319 1.09%
2015-09-29 0 110.0 110.0 110.5 - - 0 0 - 81.45 81.45 81.78 - - 0 - 0.05%
2015-09-25 0 110.0 110.0 110.9 109.2 110.3 4,348 477,956 109.93 81.41 81.41 82.12 80.86 81.67 5,872 81.395 -0.68%
2015-09-24 0 110.7 110.4 110.7 110.7 110.8 930 103,015 110.77 81.97 81.75 81.97 81.97 82.04 1,256 82.020 -0.09%
2015-09-23 0 110.8 110.7 110.8 110.9 110.9 900 99,810 110.90 82.04 81.97 82.04 82.12 82.12 1,215 82.117 -0.23%
2015-09-22 0 111.1 111.1 111.7 111.0 111.7 500 55,553 111.11 82.23 82.23 82.71 82.19 82.71 675 82.270 -0.09%
2015-09-21 0 111.2 111.2 112.1 - - 0 0 - 82.30 82.30 82.97 - - 0 - 0.09%
2015-09-18 0 111.1 111.1 111.8 110.9 110.9 1,540 170,709 110.85 82.23 82.23 82.75 82.08 82.08 2,080 82.080 0.27%
2015-09-17 0 110.8 110.8 111.6 110.7 110.7 430 47,579 110.65 82.01 82.01 82.64 81.93 81.93 581 81.931 -0.76%
2015-09-16 0 111.6 110.7 111.6 110.7 111.6 1,150 127,379 110.76 82.64 81.97 82.64 81.97 82.64 1,553 82.017 0.72%
2015-09-15 0 110.8 110.7 111.6 110.8 111.7 1,250 138,508 110.81 82.04 81.97 82.60 82.04 82.67 1,688 82.048 -0.14%
2015-09-14 0 111.0 110.7 111.0 111.0 111.0 220 24,409 110.95 82.15 81.97 82.19 82.15 82.15 297 82.154 -0.49%
2015-09-11 0 111.5 110.7 111.6 110.7 111.5 1,370 152,386 111.23 82.56 81.97 82.64 81.93 82.56 1,850 82.362 0.95%
2015-09-10 0 110.5 110.5 110.7 110.4 110.4 50 5,520 110.40 81.78 81.78 81.93 81.75 81.75 68 81.747 -0.50%
2015-09-09 0 111.0 110.5 111.1 111.0 111.0 2,970 329,670 111.00 82.19 81.82 82.27 82.19 82.19 4,011 82.191 -0.09%
2015-09-08 0 111.1 110.2 111.1 109.5 111.1 1,900 210,009 110.53 82.27 81.60 82.27 81.04 82.27 2,566 81.844 -0.36%
2015-09-07 0 111.5 110.6 111.5 110.9 111.6 7,360 816,754 110.97 82.56 81.89 82.56 82.08 82.60 9,940 82.170 0.36%
2015-09-04 0 111.1 111.0 111.1 111.1 111.2 1,250 138,980 111.18 82.27 82.15 82.27 82.27 82.34 1,688 82.327 -0.80%
2015-09-02 0 112.0 111.3 112.0 110.7 112.0 4,755 530,994 111.67 82.93 82.41 82.93 81.97 82.93 6,422 82.688 1.17%
2015-09-01 0 110.7 110.7 111.1 110.7 111.0 28,720 3,179,316 110.70 81.97 81.97 82.27 81.93 82.19 38,787 81.969 -0.36%
2015-08-31 0 111.1 110.7 111.6 - - 0 0 - 82.27 81.97 82.60 - - 0 - 0.00%
2015-08-28 0 111.1 110.7 111.1 - - 0 0 - 82.27 81.97 82.27 - - 0 - 0.00%
2015-08-27 0 111.1 110.6 111.1 111.1 111.1 700 77,770 111.10 82.27 81.89 82.27 82.27 82.27 945 82.265 -0.09%
2015-08-26 0 111.2 110.6 111.2 111.1 111.4 1,760 195,833 111.27 82.34 81.89 82.34 82.27 82.49 2,377 82.390 -0.18%
2015-08-25 0 111.4 110.5 111.4 110.5 111.4 1,620 179,596 110.86 82.49 81.82 82.49 81.82 82.49 2,188 82.089 0.72%
2015-08-24 0 110.6 110.6 111.5 110.6 111.5 630 70,043 111.18 81.89 81.86 82.56 81.89 82.52 851 82.324 0.05%
2015-08-21 0 110.6 110.6 111.1 110.5 112.2 16,289 1,814,195 111.38 81.86 81.86 82.27 81.82 83.08 21,998 82.469 -1.12%
2015-08-20 0 111.8 111.1 112.0 111.1 112.3 2,150 239,643 111.46 82.78 82.23 82.93 82.23 83.12 2,904 82.533 -0.13%
2015-08-19 0 112.0 111.9 112.1 111.9 112.0 2,344 262,497 111.99 82.89 82.86 83.01 82.86 82.93 3,166 82.922 -0.09%
2015-08-18 0 112.1 112.1 112.9 112.0 112.3 820 91,863 112.03 82.97 82.97 83.56 82.93 83.15 1,107 82.952 -0.75%
2015-08-17 0 112.9 112.9 113.0 112.5 113.0 3,594 405,355 112.79 83.60 83.60 83.63 83.26 83.63 4,854 83.514 1.21%
2015-08-14 0 111.6 111.6 112.5 111.6 112.1 2,936 328,539 111.90 82.60 82.60 83.30 82.60 83.01 3,965 82.858 -0.45%
2015-08-13 0 112.1 112.1 112.9 111.4 113.4 63,790 7,148,736 112.07 82.97 82.97 83.60 82.49 83.97 86,149 82.981 -0.49%
2015-08-12 0 112.6 112.5 113.4 112.0 114.0 1,560 175,936 112.78 83.38 83.30 83.97 82.89 84.38 2,107 83.509 -1.53%
2015-08-11 0 114.4 114.4 115.0 114.3 115.3 440 50,352 114.44 84.67 84.67 85.12 84.63 85.34 594 84.736 -1.04%
2015-08-10 0 115.6 115.4 115.6 - - 0 0 - 85.56 85.45 85.60 - - 0 - 0.00%
2015-08-07 0 115.6 114.8 115.7 - - 480 55,359 115.33 85.56 85.00 85.67 - - 648 85.398 0.00%
2015-08-06 0 115.6 115.0 115.9 - - 0 0 - 85.56 85.15 85.78 - - 0 - 0.00%
2015-08-05 0 115.6 114.9 115.6 115.5 115.6 3,530 407,634 115.48 85.56 85.04 85.56 85.49 85.56 4,767 85.506 -0.04%
2015-08-04 0 115.6 115.2 115.9 115.0 115.6 1,520 175,536 115.48 85.60 85.30 85.78 85.12 85.60 2,053 85.511 0.57%
2015-08-03 0 115.0 115.0 115.2 114.9 115.0 910 104,601 114.95 85.12 85.12 85.30 85.04 85.15 1,229 85.113 0.04%
2015-07-31 0 114.9 114.9 115.2 114.9 114.9 30 3,447 114.90 85.08 85.08 85.30 85.08 85.08 41 85.079 -0.09%
2015-07-30 0 115.0 115.0 115.4 115.0 115.4 13,340 1,533,512 114.96 85.15 85.15 85.45 85.12 85.45 18,016 85.120 -0.43%
2015-07-29 0 115.5 115.4 115.9 - - 0 0 - 85.52 85.45 85.78 - - 0 - 0.00%
2015-07-28 0 115.5 115.4 115.9 115.4 115.5 1,110 128,104 115.41 85.52 85.45 85.82 85.45 85.52 1,499 85.456 -0.35%
2015-07-27 0 115.9 115.4 116.0 115.6 115.9 805 93,248 115.84 85.82 85.45 85.89 85.56 85.82 1,087 85.772 0.35%
2015-07-24 0 115.5 115.4 116.0 115.3 116.0 2,460 283,774 115.36 85.52 85.45 85.86 85.38 85.86 3,322 85.416 -0.43%
2015-07-23 0 116.0 115.8 116.3 - - 0 0 - 85.89 85.75 86.08 - - 0 - 0.00%
2015-07-22 0 116.0 115.8 116.0 116.0 116.0 630 73,080 116.00 85.89 85.75 85.89 85.89 85.89 851 85.893 -0.30%
2015-07-21 0 116.4 116.4 116.5 116.4 116.6 310 36,097 116.44 86.15 86.15 86.26 86.15 86.34 419 86.221 0.23%
2015-07-20 0 117.8 117.4 118.3 117.5 117.8 4,370 513,536 117.51 85.95 85.70 86.35 85.73 85.99 5,987 85.780 -0.04%
2015-07-17 0 117.8 117.8 118.4 117.8 118.4 270 31,909 118.18 85.99 85.95 86.39 85.99 86.39 370 86.268 -0.17%
2015-07-16 0 118.0 117.6 118.0 117.6 118.5 2,455 289,192 117.80 86.14 85.84 86.14 85.81 86.50 3,363 85.987 -0.46%
2015-07-15 0 118.6 117.9 118.6 118.3 118.6 2,830 335,394 118.51 86.54 86.06 86.54 86.35 86.54 3,877 86.510 0.21%
2015-07-14 0 118.3 118.0 118.3 118.5 118.5 10 1,185 118.50 86.35 86.14 86.35 86.50 86.50 14 86.500 -0.17%
2015-07-13 0 118.5 118.1 118.5 117.8 118.5 548 64,583 117.85 86.50 86.17 86.50 85.99 86.50 751 86.027 0.25%
2015-07-10 0 118.2 118.2 118.6 118.0 118.2 210 24,811 118.15 86.28 86.28 86.54 86.14 86.28 288 86.243 0.51%
2015-07-09 0 117.6 117.6 118.3 117.4 117.4 1,593 187,715 117.84 85.84 85.84 86.35 85.70 85.70 2,182 86.016 -0.51%
2015-07-08 0 118.2 118.2 118.9 118.1 118.3 2,150 253,890 118.09 86.28 86.28 86.76 86.17 86.35 2,945 86.200 -0.42%
2015-07-07 0 118.7 118.7 118.8 118.7 118.7 50 5,935 118.70 86.65 86.65 86.72 86.65 86.65 68 86.646 0.59%
2015-07-06 0 118.0 118.0 118.7 118.0 118.0 997 117,644 118.00 86.14 86.14 86.65 86.14 86.14 1,366 86.134 -0.13%
2015-07-03 0 118.2 118.2 118.9 118.2 118.2 285 33,671 118.14 86.24 86.24 86.76 86.24 86.24 390 86.240 -0.30%
2015-07-02 0 118.5 118.1 118.9 118.5 118.9 2,800 332,357 118.70 86.50 86.17 86.76 86.50 86.76 3,836 86.645 0.00%
2015-06-30 0 118.5 118.5 119.3 - - 4,660 553,710 118.82 86.50 86.50 87.05 - - 6,384 86.735 0.00%
2015-06-29 0 118.5 118.5 119.3 118.5 118.5 8,986 1,067,975 118.85 86.50 86.50 87.05 86.50 86.50 12,310 86.755 -0.63%
2015-06-26 0 119.3 118.5 119.3 - - 0 0 - 87.05 86.50 87.05 - - 0 - -0.04%
2015-06-25 0 119.3 119.0 119.4 119.0 119.3 4,300 511,730 119.01 87.08 86.87 87.16 86.87 87.08 5,891 86.870 0.34%
2015-06-24 0 118.9 118.7 119.4 118.3 119.5 5,670 673,125 118.72 86.79 86.65 87.16 86.35 87.19 7,768 86.658 -0.42%
2015-06-23 0 119.4 118.7 119.4 118.3 119.6 1,665 198,353 119.13 87.16 86.65 87.16 86.32 87.30 2,281 86.961 -0.21%
2015-06-22 0 119.7 118.8 119.7 118.8 119.7 1,840 219,017 119.03 87.34 86.68 87.34 86.72 87.34 2,521 86.888 0.67%
2015-06-19 0 118.9 118.9 119.0 118.9 119.3 16,365 1,946,177 118.92 86.76 86.76 86.87 86.76 87.08 22,419 86.809 0.00%
2015-06-18 0 118.9 118.5 118.9 118.5 118.9 13,665 1,619,985 118.55 86.76 86.50 86.76 86.50 86.79 18,720 86.537 0.42%
2015-06-17 0 118.4 118.4 119.0 118.2 118.3 880 104,038 118.23 86.39 86.39 86.83 86.28 86.32 1,206 86.299 -0.46%
2015-06-16 0 118.9 118.2 119.0 - - 0 0 - 86.79 86.28 86.83 - - 0 - 0.00%
2015-06-15 0 118.9 118.9 119.0 118.1 118.9 840 99,325 118.24 86.79 86.79 86.83 86.21 86.79 1,151 86.313 -0.04%
2015-06-12 0 119.0 118.1 119.0 118.1 119.0 1,970 234,122 118.84 86.83 86.21 86.87 86.21 86.83 2,699 86.751 0.72%
2015-06-11 0 118.1 118.1 118.7 118.0 118.1 1,090 128,670 118.05 86.21 86.21 86.61 86.14 86.17 1,493 86.169 0.04%
2015-06-10 0 118.1 118.1 118.9 118.1 118.8 1,560 184,691 118.39 86.17 86.17 86.79 86.17 86.72 2,137 86.421 -0.55%
2015-06-09 0 118.7 118.1 118.7 118.8 118.8 1,000 118,800 118.80 86.65 86.21 86.65 86.72 86.72 1,370 86.719 0.08%
2015-06-08 0 118.6 118.6 118.8 116.3 121.5 7,290 863,761 118.49 86.57 86.57 86.68 84.86 88.69 9,987 86.490 -0.71%
2015-06-05 0 119.5 119.1 119.5 119.0 120.0 141,240 16,789,449 118.87 87.19 86.90 87.19 86.87 87.59 193,491 86.771 0.04%
2015-06-04 0 119.4 119.4 119.7 119.3 119.8 2,050 244,968 119.50 87.16 87.16 87.34 87.05 87.41 2,808 87.228 0.04%
2015-06-03 0 119.4 119.3 119.9 - - 0 0 - 87.12 87.08 87.49 - - 0 - 0.00%
2015-06-02 0 119.4 119.1 119.4 119.1 119.4 5,859 699,410 119.37 87.12 86.90 87.16 86.90 87.16 8,026 87.138 -0.46%
2015-06-01 0 119.9 119.3 119.9 117.6 120.1 3,209 381,761 118.97 87.52 87.05 87.52 85.84 87.67 4,396 86.840 -0.08%
2015-05-29 0 120.0 119.4 120.2 120.0 120.4 5,740 687,869 119.84 87.59 87.16 87.74 87.59 87.89 7,863 87.477 0.00%
2015-05-28 0 120.0 119.9 120.0 120.0 120.0 200 24,000 120.00 87.59 87.52 87.59 87.59 87.59 274 87.595 -0.17%
2015-05-27 0 120.2 119.9 120.2 120.2 120.2 450 54,090 120.20 87.74 87.52 87.74 87.74 87.74 616 87.741 0.46%
2015-05-26 0 119.7 119.7 120.6 119.7 120.0 5,356 642,046 119.87 87.34 87.34 88.00 87.34 87.59 7,337 87.503 -0.21%
2015-05-22 0 119.9 119.9 120.7 119.8 120.7 660 79,428 120.35 87.52 87.49 88.11 87.45 88.11 904 87.847 -0.37%
2015-05-21 0 120.4 119.6 120.4 120.5 120.5 130 15,665 120.50 87.85 87.30 87.85 87.96 87.96 178 87.960 0.29%
2015-05-20 0 120.0 119.8 120.8 120.0 120.0 990 118,800 120.00 87.59 87.45 88.14 87.59 87.59 1,356 87.595 -0.04%
2015-05-19 0 120.1 120.8 120.9 119.7 120.8 1,520 182,779 120.25 87.63 88.18 88.22 87.38 88.18 2,082 87.777 -0.12%
2015-05-18 0 120.2 120.2 121.0 120.1 120.5 1,747 210,053 120.24 87.74 87.74 88.32 87.67 87.96 2,393 87.768 0.12%
2015-05-15 0 120.1 120.1 120.8 120.1 120.1 790 94,854 120.07 87.63 87.63 88.18 87.63 87.67 1,082 87.645 -0.21%
2015-05-14 0 120.3 119.8 120.3 119.8 120.3 680 81,771 120.25 87.81 87.41 87.81 87.45 87.81 932 87.779 0.08%
2015-05-13 0 120.2 119.9 120.2 119.9 120.3 1,150 137,975 119.98 87.74 87.49 87.74 87.49 87.81 1,575 87.579 0.17%
2015-05-12 0 120.0 120.0 120.3 119.8 120.0 6,570 787,958 119.93 87.59 87.59 87.78 87.45 87.59 9,001 87.546 -0.25%
2015-05-11 0 120.3 120.2 121.1 120.3 120.4 190 22,860 120.32 87.81 87.74 88.40 87.78 87.89 260 87.825 0.00%
2015-05-08 0 120.3 120.3 121.0 120.3 121.2 4,579 551,985 120.55 87.81 87.81 88.32 87.81 88.43 6,273 87.994 -0.17%
2015-05-07 0 120.5 120.5 121.2 120.5 121.0 4,290 517,271 120.58 87.96 87.96 88.47 87.92 88.32 5,877 88.015 -0.41%
2015-05-06 0 121.0 120.4 120.9 120.4 121.0 520 62,849 120.86 88.32 87.85 88.25 87.89 88.32 712 88.225 0.25%
2015-05-05 0 120.7 120.7 121.6 120.7 121.0 1,570 189,799 120.89 88.11 88.11 88.73 88.11 88.32 2,151 88.245 -0.25%
2015-05-04 0 121.0 120.8 121.0 121.0 121.0 2,460 297,660 121.00 88.32 88.18 88.32 88.32 88.32 3,370 88.325 -0.70%
2015-04-30 0 121.9 121.0 121.9 121.0 121.9 8,523 1,037,887 121.77 88.95 88.29 88.95 88.29 88.95 11,676 88.891 0.70%
2015-04-29 0 121.0 121.0 121.8 121.0 121.0 3,050 368,936 120.96 88.32 88.32 88.87 88.29 88.32 4,178 88.298 0.08%
2015-04-28 0 120.9 120.9 121.8 120.9 120.9 1,150 138,992 120.86 88.25 88.25 88.87 88.22 88.25 1,575 88.225 -0.41%
2015-04-27 0 121.4 120.8 121.7 121.4 121.4 657 79,748 121.38 88.62 88.18 88.84 88.58 88.62 900 88.604 0.25%
2015-04-24 0 121.1 120.4 121.3 120.4 121.1 11,500 1,385,293 120.46 88.40 87.85 88.54 87.89 88.40 15,754 87.931 0.54%
2015-04-23 0 120.5 120.5 121.4 120.5 121.4 6,910 834,375 120.75 87.92 87.92 88.58 87.92 88.62 9,466 88.142 -0.62%
2015-04-22 0 121.2 120.3 121.2 121.2 121.2 40 4,848 121.20 88.47 87.81 88.47 88.47 88.47 55 88.471 0.17%
2015-04-21 0 121.0 120.4 121.0 120.2 121.0 3,920 471,578 120.30 88.32 87.89 88.32 87.74 88.32 5,370 87.814 0.67%
2015-04-20 0 120.2 120.2 121.2 120.2 120.6 23,053 2,776,168 120.43 87.74 87.74 88.43 87.74 88.00 31,581 87.906 -0.08%
2015-04-17 0 120.3 120.3 120.5 120.2 120.6 1,301 156,419 120.23 87.81 87.81 87.96 87.74 88.03 1,782 87.763 -0.25%
2015-04-16 0 120.6 119.9 120.7 120.6 120.6 1,000 120,591 120.59 88.03 87.52 88.07 88.00 88.03 1,370 88.026 0.84%
2015-04-15 0 119.6 119.6 120.4 119.6 119.7 4,092 489,403 119.60 87.30 87.30 87.89 87.27 87.34 5,606 87.303 0.04%
2015-04-14 0 119.6 119.6 120.4 119.1 120.9 1,780 213,811 120.12 87.27 87.27 87.89 86.90 88.25 2,438 87.682 -0.71%
2015-04-13 0 120.4 119.7 120.5 118.3 120.4 2,100 251,690 119.85 87.89 87.34 87.96 86.32 87.89 2,877 87.487 0.25%
2015-04-10 0 120.1 120.0 120.1 119.8 120.1 100 11,994 119.94 87.67 87.59 87.67 87.45 87.67 137 87.551 0.08%
2015-04-09 0 120.0 119.7 120.0 119.5 120.0 72,540 8,776,890 120.99 87.59 87.38 87.59 87.23 87.59 99,376 88.320 0.25%
2015-04-08 0 119.7 119.3 120.0 119.3 120.0 47,980 5,742,838 119.69 87.38 87.05 87.56 87.05 87.59 65,730 87.370 -0.17%
2015-04-02 0 119.9 119.0 119.9 119.0 119.9 3,190 379,864 119.08 87.52 86.87 87.52 86.83 87.52 4,370 86.923 0.33%
2015-04-01 0 119.5 118.9 119.5 119.5 119.5 20 2,390 119.50 87.23 86.76 87.23 87.23 87.23 27 87.230 0.80%
2015-03-31 0 118.6 118.6 119.3 118.5 118.6 4,410 522,600 118.50 86.54 86.54 87.08 86.50 86.54 6,041 86.503 0.00%
2015-03-30 0 118.6 118.6 119.3 118.5 120.1 25,010 2,967,805 118.66 86.54 86.54 87.08 86.50 87.67 34,262 86.620 -1.45%
2015-03-27 0 120.3 119.6 120.4 - - 0 0 - 87.81 87.27 87.85 - - 0 - -0.08%
2015-03-26 0 120.4 119.7 120.4 120.1 120.4 54,070 6,522,906 120.64 87.89 87.34 87.89 87.67 87.89 74,073 88.061 0.04%
2015-03-25 0 120.4 119.6 120.4 120.0 120.5 3,920 471,575 120.30 87.85 87.27 87.85 87.56 87.92 5,370 87.814 0.88%
2015-03-24 0 119.3 118.7 119.5 119.0 119.3 1,340 159,502 119.03 87.08 86.65 87.23 86.83 87.08 1,836 86.888 0.85%
2015-03-23 0 118.3 118.3 118.6 118.3 118.6 5,720 676,913 118.34 86.35 86.32 86.57 86.35 86.57 7,836 86.384 -0.25%
2015-03-20 0 118.6 118.3 118.9 118.3 118.6 1,160 137,537 118.57 86.57 86.32 86.79 86.35 86.57 1,589 86.548 0.00%
2015-03-19 0 118.6 118.6 118.9 117.0 118.9 8,230 973,897 118.33 86.57 86.57 86.79 85.41 86.79 11,275 86.380 0.17%
2015-03-18 0 118.4 117.8 118.5 117.5 118.4 3,810 449,707 118.03 86.43 85.95 86.50 85.73 86.43 5,219 86.159 0.17%
2015-03-17 0 118.2 117.5 118.2 - - 0 0 - 86.28 85.77 86.28 - - 0 - -0.08%
2015-03-16 0 118.3 117.5 118.3 117.6 118.3 870 102,543 117.87 86.35 85.77 86.35 85.84 86.35 1,192 86.037 0.42%
2015-03-13 0 117.8 117.5 118.3 117.8 118.3 1,020 120,277 117.92 85.99 85.77 86.35 85.99 86.35 1,397 86.076 -0.17%
2015-03-12 0 118.0 117.6 118.5 118.0 118.7 4,853 572,691 118.01 86.14 85.84 86.50 86.14 86.61 6,648 86.141 -0.84%
2015-03-11 0 119.0 118.7 119.0 119.2 119.3 120 14,315 119.29 86.87 86.61 86.87 87.01 87.08 164 87.078 -0.17%
2015-03-10 0 119.2 119.2 119.8 119.0 119.5 5,360 638,990 119.21 87.01 87.01 87.41 86.87 87.23 7,343 87.022 -0.38%
2015-03-09 0 119.7 119.7 120.4 119.7 120.7 4,070 487,592 119.80 87.34 87.34 87.85 87.34 88.07 5,576 87.450 -0.75%
2015-03-06 0 120.6 120.3 120.6 120.6 120.7 60 7,237 120.62 88.00 87.81 88.00 88.00 88.07 82 88.045 -0.08%
2015-03-05 0 120.7 120.3 120.7 120.1 120.7 370 44,524 120.34 88.07 87.81 88.07 87.63 88.11 507 87.840 -0.17%
2015-03-04 0 120.9 120.8 120.9 120.7 120.9 11,220 1,354,375 120.71 88.22 88.18 88.22 88.11 88.22 15,371 88.114 0.00%
2015-03-03 0 120.9 120.5 120.9 120.4 120.9 810 97,833 120.78 88.22 87.96 88.22 87.89 88.25 1,110 88.165 -0.08%
2015-03-02 0 121.0 120.1 121.0 121.0 121.0 70 8,466 120.94 88.29 87.63 88.29 88.29 88.29 96 88.283 0.58%
2015-02-27 0 120.3 120.3 120.9 120.2 120.9 16,622 1,999,716 120.31 87.78 87.78 88.25 87.74 88.25 22,771 87.818 0.08%
2015-02-26 0 120.2 120.2 120.8 120.1 121.0 2,206 265,292 120.26 87.70 87.70 88.18 87.67 88.32 3,022 87.784 0.13%
2015-02-25 0 120.0 120.0 120.3 120.0 120.3 450 54,071 120.16 87.59 87.59 87.78 87.59 87.81 616 87.710 -0.21%
2015-02-24 0 120.3 120.3 121.0 120.3 121.2 1,380 166,892 120.94 87.78 87.78 88.29 87.78 88.47 1,891 88.278 -0.62%
2015-02-23 0 121.0 120.5 121.0 - - 100 12,090 120.90 88.32 87.96 88.32 - - 137 88.252 -0.17%
2015-02-18 0 121.2 121.2 121.4 121.2 121.2 440 53,328 121.20 88.47 88.47 88.58 88.47 88.47 603 88.471 -0.08%
2015-02-17 0 121.3 120.5 121.3 120.3 121.4 20,850 2,515,749 120.66 88.54 87.96 88.54 87.81 88.58 28,563 88.076 -0.08%
2015-02-16 0 121.4 120.6 121.4 121.5 121.6 120 14,584 121.53 88.62 88.00 88.62 88.69 88.76 164 88.714 0.00%
2015-02-13 0 121.4 120.8 121.4 121.4 121.4 40 4,856 121.40 88.62 88.18 88.62 88.62 88.62 55 88.617 0.17%
2015-02-12 0 121.2 121.2 121.4 121.1 121.4 870 105,486 121.25 88.47 88.47 88.58 88.40 88.58 1,192 88.506 -0.16%
2015-02-11 0 121.4 120.9 121.4 121.4 121.5 80,560 9,776,605 121.36 88.62 88.22 88.62 88.62 88.69 110,362 88.586 0.50%
2015-02-10 0 120.8 120.8 121.5 120.8 121.6 1,110 134,220 120.92 88.18 88.18 88.69 88.18 88.73 1,521 88.266 -0.17%
2015-02-09 0 121.0 121.0 121.7 120.8 121.7 520 63,120 121.38 88.32 88.32 88.80 88.18 88.84 712 88.606 -0.74%
2015-02-06 0 121.9 121.9 122.0 121.9 121.9 470 57,293 121.90 88.98 88.98 89.05 88.98 88.98 644 88.982 0.04%
2015-02-05 0 121.9 120.9 121.9 121.0 121.9 2,830 344,377 121.69 88.95 88.25 88.95 88.32 88.98 3,877 88.827 0.70%
2015-02-04 0 121.0 120.5 121.0 120.1 121.0 1,470 177,470 120.73 88.32 87.92 88.32 87.63 88.32 2,014 88.126 0.79%
2015-02-03 0 120.1 120.1 120.7 120.0 120.7 1,220 146,554 120.13 87.63 87.63 88.11 87.59 88.11 1,671 87.687 -0.54%
2015-02-02 0 120.7 120.0 120.7 119.9 120.8 5,540 667,715 120.53 88.11 87.59 88.11 87.52 88.18 7,589 87.979 0.29%
2015-01-30 0 120.4 120.3 121.0 120.3 120.4 350 42,120 120.34 87.85 87.81 88.32 87.81 87.85 479 87.845 -0.04%
2015-01-29 0 120.4 120.3 120.4 120.4 120.5 766 92,249 120.43 87.89 87.81 87.89 87.89 87.96 1,049 87.909 -0.08%
2015-01-28 0 120.5 120.5 121.2 120.5 121.4 1,560 187,929 120.47 87.96 87.96 88.43 87.92 88.58 2,137 87.936 -0.04%
2015-01-27 0 120.6 120.6 121.0 120.6 120.6 5,570 671,478 120.55 88.00 88.00 88.32 88.00 88.03 7,631 87.998 0.04%
2015-01-26 0 120.5 120.5 121.4 120.4 120.5 1,830 220,398 120.44 87.96 87.96 88.58 87.85 87.92 2,507 87.913 0.04%
2015-01-23 0 120.5 120.5 121.4 120.5 121.0 800 96,631 120.79 87.92 87.92 88.58 87.92 88.32 1,096 88.171 -0.29%
2015-01-22 0 120.8 120.8 121.4 120.8 120.8 130 15,704 120.80 88.18 88.18 88.58 88.18 88.18 178 88.179 0.33%
2015-01-21 0 120.4 120.4 121.2 120.4 121.1 1,240 149,962 120.94 87.89 87.89 88.43 87.89 88.36 1,699 88.279 0.24%
2015-01-20 0 122.0 121.8 122.3 122.0 122.3 1,405 171,614 122.15 87.68 87.50 87.89 87.68 87.89 1,955 87.780 -0.33%
2015-01-19 0 122.4 122.4 123.2 121.6 122.5 2,050 250,127 122.01 87.96 87.96 88.50 87.35 88.03 2,853 87.685 -0.53%
2015-01-16 0 123.1 122.4 123.1 122.1 123.1 3,899 476,302 122.16 88.43 87.93 88.43 87.75 88.43 5,425 87.790 0.04%
2015-01-15 0 123.0 122.1 123.0 121.5 124.0 6,100 752,481 123.36 88.39 87.75 88.39 87.32 89.08 8,488 88.651 1.23%
2015-01-14 0 121.5 121.5 122.2 121.5 121.5 10 1,215 121.50 87.32 87.32 87.82 87.32 87.32 14 87.316 0.08%
2015-01-13 0 121.4 121.2 121.5 121.4 121.5 744 90,321 121.40 87.24 87.06 87.32 87.24 87.28 1,035 87.244 0.33%
2015-01-12 0 121.0 120.8 121.0 121.0 121.0 10 1,210 121.00 86.96 86.81 86.96 86.96 86.96 14 86.957 0.12%
2015-01-09 0 120.9 120.8 120.9 120.9 121.0 2,639 318,934 120.85 86.85 86.78 86.85 86.85 86.96 3,672 86.852 0.04%
2015-01-08 0 120.8 120.8 120.9 120.8 120.9 1,155 139,572 120.84 86.81 86.81 86.85 86.81 86.85 1,607 86.843 -0.04%
2015-01-07 0 120.9 120.8 120.9 120.9 120.9 100 12,085 120.85 86.85 86.81 86.85 86.85 86.85 139 86.849 0.00%
2015-01-06 0 120.9 120.9 121.3 120.9 120.9 1,060 128,101 120.85 86.85 86.85 87.14 86.85 86.85 1,475 86.849 0.00%
2015-01-05 0 120.9 120.8 120.9 120.9 121.4 371 44,947 121.15 86.85 86.81 86.85 86.85 87.24 516 87.065 0.00%
2015-01-02 0 120.9 120.9 121.6 120.9 121.6 560 67,763 121.01 86.85 86.85 87.35 86.85 87.39 779 86.960 0.00%
2014-12-31 0 120.9 120.9 121.4 - - 300 36,240 120.80 86.85 86.85 87.24 - - 417 86.813 0.12%
2014-12-30 0 120.7 120.7 121.4 120.7 121.4 2,110 255,768 121.22 86.74 86.71 87.21 86.74 87.24 2,936 87.113 0.21%
2014-12-29 0 120.5 120.5 121.2 120.4 121.2 330 39,770 120.52 86.56 86.56 87.10 86.49 87.10 459 86.608 -0.62%
2014-12-24 0 121.2 120.5 121.2 - - 0 0 - 87.10 86.60 87.10 - - 0 - 0.00%
2014-12-23 0 121.2 120.4 121.2 - - 0 0 - 87.10 86.53 87.10 - - 0 - -0.04%
2014-12-22 0 121.3 120.5 121.3 120.4 121.4 300 36,215 120.72 87.14 86.60 87.14 86.53 87.21 417 86.753 -0.12%
2014-12-19 0 121.4 120.5 121.4 120.9 121.5 300 36,390 121.30 87.24 86.60 87.24 86.88 87.32 417 87.172 0.50%
2014-12-18 0 120.8 120.5 120.9 120.8 120.9 1,220 147,403 120.82 86.81 86.60 86.88 86.81 86.88 1,698 86.829 -0.17%
2014-12-17 0 121.0 121.0 121.6 120.7 121.0 210 25,350 120.71 86.96 86.96 87.39 86.74 86.96 292 86.751 0.00%
2014-12-16 0 121.0 121.0 121.5 120.9 121.0 60 7,258 120.97 86.96 86.96 87.28 86.88 86.96 83 86.933 0.08%
2014-12-15 0 120.9 120.9 121.8 120.9 121.8 1,410 171,110 121.35 86.88 86.88 87.53 86.88 87.53 1,962 87.211 -1.06%
2014-12-12 0 122.2 121.7 122.2 122.2 122.3 910 111,237 122.24 87.82 87.42 87.82 87.82 87.89 1,266 87.847 0.08%
2014-12-11 0 122.1 121.5 122.2 122.1 122.1 100 12,210 122.10 87.75 87.28 87.78 87.75 87.75 139 87.747 -0.29%
2014-12-10 0 122.5 121.6 122.5 121.6 122.5 1,102 134,620 122.16 88.00 87.35 88.00 87.39 88.00 1,533 87.790 0.20%
2014-12-09 0 122.2 121.7 122.4 122.2 122.2 770 94,094 122.20 87.82 87.42 87.96 87.82 87.82 1,071 87.819 0.33%
2014-12-08 0 121.8 121.8 122.4 121.8 122.5 1,060 129,319 122.00 87.53 87.53 87.96 87.53 88.03 1,475 87.675 -0.57%
2014-12-05 0 122.5 122.2 122.5 122.5 122.5 530 64,925 122.50 88.03 87.82 88.03 88.03 88.03 737 88.035 0.00%
2014-12-04 0 122.5 122.5 123.2 122.5 122.6 830 101,683 122.51 88.03 88.03 88.50 88.03 88.07 1,155 88.042 -0.57%
2014-12-03 0 123.2 122.6 123.2 122.6 123.2 600 73,908 123.18 88.54 88.11 88.54 88.11 88.54 835 88.523 0.49%
2014-12-02 0 122.6 122.6 122.9 122.6 123.0 2,800 343,560 122.70 88.11 88.11 88.32 88.11 88.39 3,896 88.178 -0.33%
2014-12-01 0 123.0 123.0 123.2 123.0 123.1 51,860 6,367,899 122.79 88.39 88.39 88.54 88.39 88.43 72,163 88.243 0.00%
2014-11-28 0 123.0 123.0 123.3 123.0 123.3 2,900 356,558 122.95 88.39 88.39 88.57 88.36 88.61 4,035 88.359 0.04%
2014-11-27 0 123.0 123.0 123.1 123.0 123.1 4,900 603,100 123.08 88.36 88.36 88.47 88.36 88.47 6,818 88.453 0.20%
2014-11-26 0 122.7 122.7 123.0 122.6 123.1 4,229 519,076 122.74 88.18 88.18 88.39 88.07 88.43 5,885 88.209 -0.41%
2014-11-25 0 123.2 122.8 123.2 123.0 123.4 800 98,556 123.20 88.54 88.25 88.54 88.39 88.65 1,113 88.534 0.00%
2014-11-24 0 123.2 122.6 123.2 122.3 123.2 912 112,271 123.10 88.54 88.07 88.54 87.89 88.54 1,269 88.469 0.49%
2014-11-21 0 122.6 122.6 123.0 122.6 123.0 2,790 342,207 122.65 88.11 88.11 88.39 88.11 88.39 3,882 88.146 -0.28%
2014-11-20 0 123.0 122.5 123.0 122.4 123.0 10,974 1,345,706 122.63 88.36 88.03 88.36 87.96 88.36 15,270 88.126 -0.24%
2014-11-19 0 123.3 123.0 123.3 122.9 123.3 560 69,005 123.22 88.57 88.39 88.57 88.32 88.57 779 88.554 0.45%
2014-11-18 0 122.7 122.7 123.0 122.7 122.8 160 19,635 122.72 88.18 88.18 88.39 88.18 88.21 223 88.192 -0.49%
2014-11-17 0 123.3 122.7 123.3 123.4 123.4 200,010 24,541,834 122.70 88.61 88.14 88.61 88.68 88.68 278,314 88.181 0.24%
2014-11-14 0 123.0 123.0 123.4 123.0 123.0 2,090 257,110 123.02 88.39 88.39 88.65 88.39 88.39 2,908 88.408 -0.28%
2014-11-13 0 123.4 122.8 123.4 - - 26,000 3,190,642 122.72 88.65 88.21 88.65 - - 36,179 88.191 -0.08%
2014-11-12 0 123.5 122.8 123.5 123.2 123.5 1,090 134,326 123.23 88.72 88.25 88.72 88.50 88.72 1,517 88.563 0.08%
2014-11-11 0 123.4 122.9 123.4 - - 0 0 - 88.65 88.32 88.68 - - 0 - 0.00%
2014-11-10 0 123.4 122.4 123.4 123.0 123.4 440 54,262 123.32 88.65 87.96 88.65 88.36 88.65 612 88.626 0.20%
2014-11-07 0 123.1 122.5 123.4 123.1 123.1 1,300 160,015 123.09 88.47 88.03 88.68 88.43 88.47 1,809 88.458 -0.16%
2014-11-06 0 123.3 122.5 123.3 122.2 123.3 7,680 943,729 122.88 88.61 88.00 88.61 87.82 88.61 10,687 88.309 0.24%
2014-11-05 0 123.0 122.8 123.0 122.6 123.0 3,537 434,145 122.74 88.39 88.25 88.39 88.11 88.39 4,922 88.210 0.04%
2014-11-04 0 123.0 122.7 123.0 122.4 123.0 12,600 1,549,110 122.95 88.36 88.14 88.39 87.93 88.36 17,533 88.355 0.49%
2014-11-03 0 122.4 122.4 122.9 122.4 122.6 260 31,847 122.49 87.93 87.93 88.29 87.93 88.11 362 88.026 -0.20%
2014-10-31 0 122.6 122.6 123.1 122.6 123.0 774 94,993 122.73 88.11 88.11 88.43 88.11 88.36 1,077 88.200 -0.33%
2014-10-30 0 123.0 123.0 123.4 123.0 123.0 620 76,259 123.00 88.39 88.36 88.65 88.36 88.39 863 88.393 -0.16%
2014-10-29 0 123.2 123.2 123.4 122.9 123.2 570 70,028 122.86 88.54 88.50 88.68 88.29 88.54 793 88.291 0.16%
2014-10-28 0 123.0 122.9 123.2 123.0 123.0 620 76,260 123.00 88.39 88.29 88.50 88.39 88.39 863 88.394 -0.08%
2014-10-27 0 123.1 122.9 123.4 - - 0 0 - 88.47 88.32 88.68 - - 0 - 0.00%
2014-10-24 0 123.1 123.1 123.8 - - 0 0 - 88.47 88.47 88.97 - - 0 - 0.00%
2014-10-23 0 123.1 123.1 123.5 123.1 123.1 10,570 1,300,638 123.05 88.47 88.47 88.75 88.43 88.43 14,708 88.430 -0.24%
2014-10-22 0 123.4 122.8 123.4 - - 0 0 - 88.68 88.25 88.68 - - 0 - -0.08%
2014-10-21 0 123.5 122.8 123.7 122.8 123.5 4,467 549,342 122.98 88.75 88.21 88.86 88.25 88.75 6,216 88.378 1.06%
2014-10-20 0 122.2 122.2 122.8 122.2 122.8 2,250 275,185 122.30 87.82 87.78 88.25 87.82 88.21 3,131 87.894 -0.04%
2014-10-17 0 122.3 122.3 122.7 122.2 122.2 250 30,537 122.15 87.85 87.85 88.18 87.78 87.78 348 87.782 -0.12%
2014-10-16 0 122.4 122.2 122.4 - - 0 0 - 87.96 87.78 87.96 - - 0 - -0.08%
2014-10-15 0 122.5 121.7 122.5 122.1 122.5 860 105,139 122.25 88.03 87.42 88.03 87.75 88.03 1,197 87.858 0.25%
2014-10-14 0 122.2 121.6 122.4 - - 0 0 - 87.82 87.35 87.96 - - 0 - 0.00%
2014-10-13 0 122.2 121.4 122.2 121.3 122.3 70 8,538 121.97 87.82 87.24 87.82 87.17 87.85 97 87.655 0.66%
2014-10-10 0 121.4 121.4 122.2 - - 0 0 - 87.24 87.24 87.78 - - 0 - 0.21%
2014-10-09 0 121.2 121.1 122.0 121.2 121.2 20,860 2,527,189 121.15 87.06 86.99 87.64 87.06 87.06 29,027 87.064 0.00%
2014-10-08 0 121.2 121.1 121.2 121.2 122.6 1,350 164,661 121.97 87.06 87.03 87.06 87.06 88.11 1,879 87.655 -0.04%
2014-10-07 0 121.2 121.1 121.8 121.2 122.0 1,140 138,198 121.23 87.10 86.99 87.50 87.10 87.64 1,586 87.119 0.00%
2014-10-06 0 121.2 121.2 121.7 - - 0 0 - 87.10 87.10 87.46 - - 0 - 0.00%
2014-10-03 0 121.2 121.0 121.9 121.0 121.7 2,493 302,176 121.21 87.10 86.92 87.57 86.92 87.46 3,469 87.107 0.12%
2014-09-30 0 121.1 121.1 121.7 121.1 121.7 3,150 381,962 121.26 86.99 86.99 87.46 86.99 87.46 4,383 87.142 -0.94%
2014-09-29 0 122.2 121.4 122.2 121.4 122.2 360 43,784 121.62 87.82 87.21 87.82 87.24 87.82 501 87.404 0.00%
2014-09-26 0 122.2 121.5 122.4 121.4 122.2 3,875 471,405 121.65 87.82 87.32 87.93 87.24 87.82 5,392 87.426 -0.08%
2014-09-25 0 122.3 121.9 122.3 122.3 122.4 790 96,618 122.30 87.89 87.60 87.89 87.89 87.93 1,099 87.892 -0.33%
2014-09-24 0 122.7 122.4 122.7 122.3 122.7 330 40,378 122.36 88.18 87.93 88.18 87.85 88.18 459 87.932 0.08%
2014-09-23 0 122.6 122.6 122.7 122.3 122.4 410 50,161 122.34 88.11 88.11 88.14 87.89 87.96 571 87.922 0.41%
2014-09-22 0 122.1 121.5 122.4 122.1 122.1 990 120,879 122.10 87.75 87.28 87.93 87.75 87.75 1,378 87.747 -0.12%
2014-09-19 0 122.3 121.5 122.3 122.0 122.3 4,250 519,519 122.24 87.85 87.32 87.85 87.68 87.85 5,914 87.848 0.00%
2014-09-18 0 122.3 121.5 122.3 121.6 122.3 3,470 423,112 121.93 87.85 87.28 87.85 87.35 87.85 4,828 87.628 -0.04%
2014-09-17 0 122.3 121.7 122.3 - - 0 0 - 87.89 87.42 87.89 - - 0 - -0.16%
2014-09-16 0 122.5 121.5 122.5 - - 0 0 - 88.03 87.32 88.03 - - 0 - -0.04%
2014-09-15 0 122.6 121.8 122.6 122.7 122.7 370 45,380 122.65 88.07 87.53 88.07 88.14 88.14 515 88.141 0.57%
2014-09-12 0 121.9 121.9 122.7 121.9 122.0 524 63,891 121.93 87.57 87.57 88.18 87.57 87.68 729 87.625 -0.85%
2014-09-11 0 122.9 122.1 122.9 122.1 122.9 310 37,853 122.11 88.32 87.71 88.32 87.71 88.32 431 87.752 -0.04%
2014-09-10 0 123.0 122.1 123.0 122.6 123.2 759 93,186 122.77 88.36 87.75 88.36 88.11 88.54 1,056 88.232 -0.45%
2014-09-08 0 123.5 123.2 123.5 123.5 123.5 7,400 909,181 122.86 88.75 88.54 88.75 88.75 88.75 10,297 88.295 -0.16%
2014-09-05 0 123.7 123.7 123.8 123.7 123.7 620 76,694 123.70 88.90 88.90 88.97 88.90 88.90 863 88.897 0.00%
2014-09-04 0 123.7 123.6 123.7 123.6 123.8 370 45,784 123.74 88.90 88.83 88.90 88.83 88.97 515 88.926 -0.20%
2014-09-03 0 124.0 123.2 124.0 123.9 124.0 2,000 247,797 123.90 89.08 88.54 89.08 89.00 89.08 2,783 89.040 -0.08%
2014-09-02 0 124.1 123.8 124.1 123.2 124.1 686 84,855 123.70 89.15 88.93 89.18 88.50 89.15 955 88.894 0.12%
2014-09-01 0 123.9 123.1 123.9 123.5 124.0 12,190 1,509,131 123.80 89.04 88.47 89.04 88.75 89.08 16,962 88.969 0.69%
2014-08-29 0 123.1 123.0 123.3 123.1 123.1 1,000 123,050 123.05 88.43 88.39 88.61 88.43 88.43 1,391 88.430 -0.04%
2014-08-28 0 123.1 123.0 123.3 123.0 123.3 5,780 711,559 123.11 88.47 88.39 88.57 88.39 88.57 8,043 88.471 0.08%
2014-08-27 0 123.0 123.0 123.2 122.8 122.9 380 46,672 122.82 88.39 88.39 88.54 88.25 88.32 529 88.265 0.20%
2014-08-26 0 122.8 122.7 122.9 122.7 122.8 2,567 315,094 122.75 88.21 88.18 88.32 88.18 88.25 3,572 88.213 -0.20%
2014-08-25 0 123.0 122.7 123.2 122.4 123.0 4,625 567,842 122.78 88.39 88.18 88.54 87.96 88.39 6,436 88.233 -0.24%
2014-08-22 0 123.3 122.7 123.3 123.3 123.3 20 2,466 123.30 88.61 88.18 88.61 88.61 88.61 28 88.610 -0.04%
2014-08-21 0 123.4 123.3 123.4 123.4 123.4 310 38,238 123.35 88.65 88.57 88.65 88.65 88.65 431 88.644 0.00%
2014-08-20 0 123.4 123.4 123.5 - - 6,080 750,272 123.40 88.65 88.65 88.75 - - 8,460 88.681 0.12%
2014-08-19 0 123.2 123.2 123.5 - - 1,000 123,500 123.50 88.54 88.54 88.75 - - 1,391 88.753 0.12%
2014-08-18 0 123.1 123.1 123.5 123.1 123.1 3,302 406,316 123.05 88.43 88.43 88.75 88.43 88.47 4,595 88.431 -0.36%
2014-08-15 0 123.5 122.8 123.5 123.6 123.6 100 12,360 123.60 88.75 88.21 88.75 88.83 88.83 139 88.825 0.24%
2014-08-14 0 123.2 122.5 123.4 - - 0 0 - 88.54 88.03 88.65 - - 0 - 0.00%
2014-08-13 0 123.2 122.5 123.2 123.2 123.4 120 14,799 123.33 88.54 88.00 88.54 88.54 88.65 167 88.627 0.08%
2014-08-12 0 123.1 122.8 123.1 123.1 123.1 19,750 2,425,261 122.80 88.47 88.21 88.47 88.47 88.47 27,482 88.249 0.29%
2014-08-11 0 122.8 122.8 123.0 122.8 123.0 4,270 524,404 122.81 88.21 88.21 88.39 88.21 88.36 5,942 88.258 0.00%
2014-08-08 0 122.8 122.1 122.8 122.9 122.9 100 12,290 122.90 88.21 87.71 88.21 88.32 88.32 139 88.322 0.08%
2014-08-07 0 122.7 122.2 122.7 122.1 122.7 1,440 176,625 122.66 88.14 87.82 88.18 87.71 88.18 2,004 88.147 0.66%
2014-08-06 0 121.9 121.9 122.8 121.9 123.2 4,800 585,328 121.94 87.57 87.57 88.21 87.57 88.50 6,679 87.635 -0.93%
2014-08-05 0 123.0 122.6 123.0 122.0 123.0 540 65,940 122.11 88.39 88.07 88.39 87.68 88.39 751 87.755 0.74%
2014-08-04 0 122.1 122.1 123.0 122.1 122.1 830 101,714 122.55 87.75 87.71 88.39 87.75 87.75 1,155 88.068 -0.57%
2014-08-01 0 122.8 122.5 122.8 122.8 122.8 1,190 146,132 122.80 88.25 88.03 88.25 88.25 88.25 1,656 88.250 0.00%
2014-07-31 0 122.8 122.6 123.6 122.8 123.7 7,401 908,867 122.80 88.25 88.11 88.79 88.25 88.90 10,298 88.253 -0.04%
2014-07-30 0 122.9 122.9 123.8 122.9 123.8 1,340 164,880 123.04 88.29 88.29 88.97 88.29 88.93 1,865 88.426 -0.65%
2014-07-29 0 123.7 122.9 123.8 122.5 123.7 3,050 376,166 123.33 88.86 88.29 88.93 88.00 88.86 4,244 88.633 1.10%
2014-07-28 0 122.3 122.3 123.2 122.3 122.3 10 1,222 122.20 87.89 87.89 88.50 87.85 87.85 14 87.819 -0.16%
2014-07-25 0 122.5 122.4 122.7 122.5 122.7 184 22,566 122.64 88.03 87.93 88.18 88.03 88.18 256 88.136 -0.41%
2014-07-24 0 123.0 122.4 123.0 122.4 123.2 850 104,094 122.46 88.39 87.96 88.39 87.96 88.50 1,183 88.008 0.00%
2014-07-23 0 123.0 122.5 123.4 122.4 123.0 1,332 163,336 122.62 88.39 88.00 88.65 87.96 88.39 1,853 88.124 0.16%
2014-07-22 0 122.8 122.8 123.5 122.5 122.5 100 12,250 122.50 88.25 88.25 88.72 88.03 88.03 139 88.035 -0.53%
2014-07-21 0 123.5 122.7 123.5 123.5 123.5 2,175 268,611 123.50 88.72 88.18 88.72 88.72 88.75 3,027 88.753 0.44%
2014-07-18 0 125.0 125.0 125.2 124.5 124.5 630 78,435 124.50 88.33 88.33 88.44 87.98 87.98 892 87.976 0.36%
2014-07-17 0 124.6 124.6 125.1 124.6 125.0 2,350 293,921 125.07 88.01 88.01 88.40 88.01 88.33 3,326 88.381 -0.44%
2014-07-16 0 125.1 125.1 125.2 125.0 125.2 10,970 1,370,879 124.97 88.40 88.40 88.47 88.29 88.47 15,524 88.305 0.16%
2014-07-15 0 124.9 124.5 125.0 124.5 125.3 660 82,577 125.12 88.26 87.98 88.29 87.98 88.54 934 88.412 0.24%
2014-07-14 0 124.6 124.6 125.0 124.6 124.8 1,763 219,938 124.75 88.05 88.05 88.33 88.01 88.19 2,495 88.154 -0.08%
2014-07-11 0 124.7 124.7 125.0 124.7 125.1 860 107,537 125.04 88.12 88.12 88.29 88.12 88.36 1,217 88.360 -0.24%
2014-07-10 0 125.0 124.1 125.0 125.0 125.0 20 2,500 125.00 88.33 87.69 88.33 88.33 88.33 28 88.329 0.77%
2014-07-09 0 124.1 124.1 124.9 - - 0 0 - 87.66 87.66 88.26 - - 0 - 0.00%
2014-07-08 0 124.1 124.1 124.8 124.1 124.9 2,340 290,404 124.10 87.66 87.66 88.15 87.66 88.22 3,311 87.696 -0.56%
2014-07-07 0 124.8 124.1 124.8 - - 0 0 - 88.15 87.66 88.15 - - 0 - 0.00%
2014-07-04 0 124.8 124.1 124.8 124.5 124.8 1,580 196,777 124.54 88.15 87.66 88.19 87.98 88.15 2,236 88.006 0.20%
2014-07-03 0 124.5 124.0 124.5 124.1 124.5 6,780 843,576 124.42 87.98 87.62 87.98 87.66 87.98 9,595 87.920 0.40%
2014-07-02 0 124.0 124.0 124.5 123.6 124.0 5,010 620,481 123.85 87.62 87.62 87.94 87.30 87.62 7,090 87.516 0.32%
2014-06-30 0 123.6 123.6 123.6 123.5 123.6 410 50,659 123.56 87.34 87.30 87.34 87.27 87.34 580 87.311 0.45%
2014-06-27 0 123.1 123.1 123.6 123.1 123.6 1,010 124,824 123.59 86.95 86.95 87.34 86.95 87.34 1,429 87.332 0.00%
2014-06-26 0 123.1 123.1 123.6 122.7 123.6 280 34,447 123.03 86.95 86.95 87.30 86.67 87.30 396 86.934 -0.40%
2014-06-25 0 123.6 123.0 123.6 123.1 123.6 3,630 448,331 123.51 87.30 86.92 87.30 86.95 87.34 5,137 87.274 0.41%
2014-06-24 0 123.1 123.1 123.6 122.9 123.7 1,460 180,337 123.52 86.95 86.95 87.34 86.81 87.41 2,066 87.282 -0.44%
2014-06-23 0 123.6 122.9 123.6 122.8 123.7 1,000 123,410 123.41 87.34 86.81 87.34 86.74 87.41 1,415 87.206 0.49%
2014-06-20 0 123.0 123.0 123.5 - - 0 0 - 86.92 86.92 87.27 - - 0 - 0.24%
2014-06-19 0 122.7 122.7 123.3 122.6 122.6 64 7,838 122.47 86.70 86.70 87.13 86.60 86.60 91 86.541 -0.08%
2014-06-18 0 122.8 122.8 123.5 122.8 122.9 4,220 518,155 122.79 86.77 86.77 87.23 86.74 86.81 5,972 86.764 -0.16%
2014-06-17 0 123.0 123.0 123.3 122.9 123.0 810 99,594 122.96 86.92 86.92 87.13 86.85 86.92 1,146 86.885 0.00%
2014-06-16 0 123.0 123.0 123.5 122.9 123.1 1,860 228,528 122.86 86.92 86.92 87.27 86.81 86.99 2,632 86.820 0.04%
2014-06-13 0 123.0 123.0 123.4 122.8 122.9 820 100,704 122.81 86.88 86.88 87.20 86.77 86.85 1,160 86.782 0.08%
2014-06-12 0 122.9 122.9 123.3 122.9 123.1 2,060 253,217 122.92 86.81 86.81 87.13 86.81 86.99 2,915 86.860 -0.45%
2014-06-11 0 123.4 122.9 123.4 122.9 123.7 6,665 819,610 122.97 87.20 86.81 87.20 86.85 87.41 9,432 86.896 0.45%
2014-06-10 0 122.9 122.9 123.1 122.8 123.0 1,690 207,783 122.95 86.81 86.81 86.99 86.77 86.88 2,392 86.880 -0.20%
2014-06-09 0 123.1 122.7 123.1 122.3 123.1 1,750 214,105 122.35 86.99 86.70 86.99 86.42 86.99 2,477 86.454 0.45%
2014-06-06 0 122.6 122.6 123.1 121.3 122.6 1,880 229,534 122.09 86.60 86.60 86.99 85.71 86.63 2,661 86.275 -0.61%
2014-06-05 0 123.3 122.8 123.3 123.3 123.4 850 104,843 123.34 87.13 86.77 87.13 87.13 87.16 1,203 87.160 0.12%
2014-06-04 0 123.2 122.4 123.2 - - 0 0 - 87.02 86.49 87.02 - - 0 - -0.08%
2014-06-03 0 123.3 122.4 123.3 122.3 123.3 580 71,456 123.20 87.09 86.49 87.09 86.42 87.13 821 87.057 0.53%
2014-05-30 0 122.6 122.6 123.4 122.6 122.8 3,100 380,678 122.80 86.63 86.63 87.20 86.63 86.77 4,387 86.774 0.00%
2014-05-29 0 122.6 122.6 123.3 122.6 123.5 4,520 555,591 122.92 86.63 86.63 87.13 86.63 87.23 6,397 86.858 -0.12%
2014-05-28 0 122.8 122.7 122.8 122.8 122.8 510 62,602 122.75 86.74 86.67 86.74 86.74 86.74 722 86.739 0.00%
2014-05-27 0 122.8 122.6 123.0 122.8 123.0 1,160 142,414 122.77 86.74 86.60 86.92 86.74 86.92 1,642 86.754 -0.08%
2014-05-26 0 122.9 122.9 123.0 122.9 123.0 1,310 161,083 122.96 86.81 86.81 86.88 86.81 86.92 1,854 86.891 -0.12%
2014-05-23 0 123.0 122.9 123.0 123.0 123.8 90 11,107 123.41 86.92 86.81 86.92 86.92 87.45 127 87.206 -0.32%
2014-05-22 0 123.4 122.9 123.4 123.4 123.4 80 9,872 123.40 87.20 86.85 87.20 87.20 87.20 113 87.199 0.00%
2014-05-21 0 123.4 122.8 123.4 123.7 123.7 150 18,547 123.65 87.20 86.74 87.20 87.38 87.38 212 87.373 -0.04%
2014-05-20 0 123.5 123.1 123.5 122.9 123.8 7,940 980,265 123.46 87.23 86.95 87.27 86.81 87.45 11,236 87.240 0.49%
2014-05-19 0 122.9 122.8 123.5 122.9 123.1 2,528 310,953 123.00 86.81 86.77 87.27 86.81 86.99 3,578 86.918 0.04%
2014-05-16 0 122.8 122.6 123.0 121.6 122.8 4,314 529,320 122.70 86.77 86.63 86.92 85.93 86.77 6,105 86.703 0.20%
2014-05-15 0 122.6 122.6 123.0 122.6 122.6 500 61,410 122.82 86.60 86.60 86.92 86.60 86.60 708 86.789 0.00%
2014-05-14 0 122.6 122.6 122.9 122.6 122.6 10 1,225 122.50 86.60 86.60 86.85 86.60 86.60 14 86.563 -0.20%
2014-05-13 0 122.8 122.5 123.0 121.3 122.8 1,360 166,803 122.65 86.77 86.56 86.92 85.68 86.77 1,925 86.668 -0.12%
2014-05-12 0 123.0 122.7 123.0 122.5 123.0 902 110,670 122.69 86.88 86.70 86.88 86.56 86.92 1,276 86.700 -0.04%
2014-05-09 0 123.0 122.7 123.0 122.1 123.0 750 92,240 122.99 86.92 86.70 86.92 86.24 86.92 1,061 86.907 0.24%
2014-05-08 0 122.7 122.0 122.8 121.4 122.7 17,390 2,132,441 122.62 86.70 86.17 86.77 85.79 86.70 24,610 86.651 0.57%
2014-05-07 0 122.0 121.9 122.2 121.8 122.0 3,420 417,194 121.99 86.21 86.14 86.35 86.07 86.21 4,840 86.200 0.70%
2014-05-05 0 121.2 121.2 121.8 - - 0 0 - 85.61 85.61 86.07 - - 0 - 0.04%
2014-05-02 0 121.1 121.1 121.8 - - 340 41,157 121.05 85.57 85.57 86.07 - - 481 85.538 0.04%
2014-04-30 0 121.1 121.1 121.8 121.0 121.9 400 48,726 121.82 85.54 85.54 86.07 85.50 86.10 566 86.079 -0.45%
2014-04-29 0 121.6 121.0 121.6 120.7 121.7 556 67,148 120.77 85.93 85.50 85.93 85.29 86.00 787 85.340 0.58%
2014-04-28 0 120.9 120.8 121.5 120.9 120.9 20 2,418 120.90 85.43 85.36 85.86 85.43 85.43 28 85.432 0.21%
2014-04-25 0 120.7 120.7 121.0 - - 0 0 - 85.26 85.26 85.50 - - 0 - 0.04%
2014-04-24 0 120.6 120.6 121.2 120.6 120.6 22,920 2,787,928 121.64 85.22 85.22 85.64 85.22 85.22 32,435 85.953 -0.29%
2014-04-23 0 121.0 121.0 121.3 - - 0 0 - 85.47 85.47 85.71 - - 0 - 0.29%
2014-04-22 0 120.6 120.6 121.5 120.6 122.0 4,000 483,255 120.81 85.22 85.22 85.82 85.18 86.17 5,661 85.371 -0.37%
2014-04-17 0 121.1 121.1 121.6 121.1 121.1 1,760 213,091 121.07 85.54 85.54 85.89 85.54 85.57 2,491 85.555 -0.21%
2014-04-16 0 121.3 120.7 121.3 121.6 121.6 360 43,758 121.55 85.71 85.26 85.71 85.89 85.89 509 85.891 0.00%
2014-04-15 0 121.3 120.7 121.3 121.0 121.3 3,420 413,826 121.00 85.71 85.29 85.71 85.50 85.71 4,840 85.504 0.08%
2014-04-14 0 121.2 121.2 122.0 121.2 121.2 40 4,848 121.20 85.64 85.64 86.21 85.64 85.64 57 85.644 -0.49%
2014-04-11 0 121.8 121.2 121.8 - - 10 1,218 121.80 86.07 85.61 86.07 - - 14 86.068 0.00%
2014-04-10 0 121.8 121.2 121.8 121.2 121.8 110 13,391 121.74 86.07 85.61 86.07 85.61 86.07 156 86.023 0.83%
2014-04-09 0 120.8 120.8 121.7 120.7 120.7 290 35,003 120.70 85.36 85.36 85.96 85.29 85.29 410 85.291 -0.17%
2014-04-08 0 121.0 120.3 121.2 120.2 121.0 1,810 218,430 120.68 85.50 84.97 85.64 84.94 85.50 2,561 85.276 0.67%
2014-04-07 0 120.2 120.2 120.4 - - 0 0 - 84.94 84.94 85.08 - - 0 - 0.17%
2014-04-04 0 120.0 120.0 120.3 119.9 120.1 400 47,984 119.96 84.80 84.80 85.01 84.69 84.87 566 84.768 0.13%
2014-04-03 0 119.9 119.9 120.2 118.4 122.0 28,680 3,436,845 119.83 84.69 84.69 84.94 83.63 86.21 40,587 84.679 -0.17%
2014-04-02 0 120.1 120.1 120.9 - - 0 0 - 84.83 84.83 85.40 - - 0 - 0.04%
2014-04-01 0 120.0 120.0 120.9 120.0 120.4 750 90,216 120.29 84.80 84.80 85.40 84.76 85.04 1,061 85.000 -0.50%
2014-03-31 0 120.6 120.0 120.6 120.3 120.6 2,500 301,497 120.60 85.22 84.80 85.22 85.01 85.22 3,538 85.219 1.09%
2014-03-28 0 119.3 119.3 119.8 119.3 120.0 900 107,993 119.99 84.30 84.27 84.65 84.30 84.80 1,274 84.791 -0.17%
2014-03-27 0 119.5 119.3 120.3 119.5 119.5 500 59,772 119.54 84.44 84.30 85.01 84.44 84.44 708 84.474 -0.42%
2014-03-26 0 120.0 119.5 120.0 119.5 120.0 2,160 259,135 119.97 84.80 84.41 84.80 84.41 84.80 3,057 84.775 0.46%
2014-03-25 0 119.5 119.4 119.9 - - 0 0 - 84.41 84.37 84.73 - - 0 - 0.25%
2014-03-24 0 119.2 119.2 120.1 119.2 120.0 670 79,860 119.19 84.20 84.20 84.83 84.20 84.80 948 84.227 -0.21%
2014-03-21 0 119.4 119.4 119.5 119.4 122.0 1,090 131,005 120.19 84.37 84.37 84.44 84.37 86.21 1,543 84.929 -0.33%
2014-03-20 0 119.8 119.8 120.7 119.8 120.0 910 109,198 120.00 84.65 84.65 85.26 84.65 84.80 1,288 84.795 -1.16%
2014-03-19 0 121.2 121.0 121.2 - - 0 0 - 85.64 85.50 85.64 - - 0 - -0.04%
2014-03-18 0 121.3 120.4 121.3 121.0 121.3 570 68,977 121.01 85.68 85.08 85.68 85.50 85.68 807 85.511 1.08%
2014-03-17 0 120.0 120.0 120.2 120.0 120.5 1,340 161,293 120.37 84.76 84.76 84.94 84.76 85.15 1,896 85.056 -0.70%
2014-03-14 0 120.8 119.9 120.8 119.9 120.8 2,078 250,270 120.44 85.36 84.73 85.36 84.69 85.36 2,941 85.106 1.05%
2014-03-13 0 119.6 119.6 120.5 119.6 120.5 250 30,081 120.32 84.48 84.48 85.15 84.48 85.15 354 85.025 -0.75%
2014-03-12 0 120.5 120.4 120.5 120.4 120.5 2,090 251,739 120.45 85.11 85.08 85.11 85.08 85.11 2,958 85.114 0.21%
2014-03-11 0 120.2 119.7 120.6 120.2 120.5 150 18,066 120.44 84.94 84.55 85.22 84.94 85.15 212 85.107 0.21%
2014-03-10 0 120.0 120.0 120.0 120.0 120.0 160 19,445 121.53 84.76 84.76 84.80 84.76 84.80 226 85.878 -0.29%
2014-03-07 0 120.3 119.9 120.3 120.7 120.7 360 43,434 120.65 85.01 84.73 85.01 85.26 85.26 509 85.255 -0.08%
2014-03-06 0 120.4 119.6 120.4 119.6 120.4 8,610 1,032,243 119.89 85.08 84.51 85.08 84.51 85.08 12,185 84.718 0.67%
2014-03-05 0 119.6 119.3 119.6 120.0 120.0 100 12,000 120.00 84.51 84.30 84.51 84.80 84.80 142 84.796 -0.17%
2014-03-04 0 119.8 119.0 119.8 119.8 119.9 250 29,962 119.85 84.65 84.09 84.65 84.65 84.69 354 84.689 0.08%
2014-03-03 0 119.7 118.9 119.7 119.3 119.8 6,350 758,070 119.38 84.58 83.98 84.58 84.30 84.65 8,986 84.359 0.34%
2014-02-28 0 119.3 119.0 119.3 119.0 119.7 8,150 974,511 119.57 84.30 84.05 84.30 84.05 84.58 11,534 84.494 -0.04%
2014-02-27 0 119.4 119.0 119.4 118.2 119.4 12,400 1,474,232 118.89 84.34 84.09 84.34 83.49 84.37 17,548 84.011 -0.21%
2014-02-26 0 119.6 118.9 119.8 118.6 119.6 3,360 399,700 118.96 84.51 84.02 84.62 83.81 84.51 4,755 84.060 -0.08%
2014-02-25 0 119.7 119.1 119.7 119.1 119.7 7,070 842,421 119.15 84.58 84.12 84.58 84.16 84.58 10,005 84.198 0.67%
2014-02-24 0 118.9 118.9 119.5 118.8 118.8 80 9,500 118.75 84.02 84.02 84.44 83.91 83.91 113 83.913 -0.46%
2014-02-21 0 119.5 119.5 119.7 119.5 119.7 1,480 176,868 119.51 84.41 84.41 84.58 84.41 84.58 2,094 84.447 0.38%
2014-02-20 0 119.0 118.7 119.0 116.4 119.1 1,666 196,073 117.69 84.09 83.88 84.09 82.25 84.12 2,358 83.164 -0.34%
2014-02-19 0 119.4 119.2 120.0 119.4 119.4 740 88,356 119.40 84.37 84.20 84.76 84.37 84.37 1,047 84.372 -0.50%
2014-02-18 0 120.0 119.1 120.0 120.0 120.1 950 114,015 120.02 84.80 84.16 84.80 84.80 84.83 1,344 84.807 0.04%
2014-02-17 0 120.0 119.4 120.0 119.7 120.0 3,030 363,296 119.90 84.76 84.37 84.76 84.58 84.76 4,288 84.725 0.71%
2014-02-14 0 119.1 119.1 119.2 119.1 119.1 50 5,955 119.10 84.16 84.16 84.23 84.16 84.16 71 84.160 0.25%
2014-02-13 0 118.8 118.3 118.8 118.3 119.2 4,270 508,013 118.97 83.95 83.59 83.95 83.59 84.23 6,043 84.070 0.51%
2014-02-12 0 118.2 118.1 118.5 118.1 119.0 11,705 1,386,275 118.43 83.52 83.42 83.74 83.42 84.05 16,564 83.690 0.08%
2014-02-11 0 118.1 118.0 118.8 118.1 118.1 9,090 1,073,529 118.10 83.45 83.38 83.95 83.45 83.45 12,864 83.453 -0.46%
2014-02-10 0 118.7 118.0 118.7 117.8 119.6 23,700 2,802,480 118.25 83.84 83.38 83.84 83.24 84.51 33,539 83.558 0.81%
2014-02-07 0 117.7 117.5 117.7 117.5 118.1 1,435 168,959 117.74 83.17 82.99 83.17 82.99 83.45 2,031 83.200 0.00%
2014-02-06 0 117.7 117.4 118.0 117.4 118.0 3,060 359,099 117.35 83.17 82.96 83.38 82.92 83.38 4,330 82.925 0.17%
2014-02-05 0 117.5 117.3 117.8 116.7 117.5 3,060 357,912 116.96 83.03 82.89 83.21 82.46 83.03 4,330 82.651 0.38%
2014-02-04 0 117.1 117.1 117.4 117.1 117.4 890 104,290 117.18 82.71 82.71 82.96 82.71 82.96 1,259 82.803 -0.09%
2014-01-30 0 117.2 117.2 117.8 117.1 117.8 210 24,696 117.60 82.78 82.78 83.24 82.75 83.24 297 83.100 -0.30%
2014-01-29 0 117.5 117.5 117.6 117.4 117.5 30 3,521 117.37 83.03 83.03 83.06 82.92 82.99 42 82.935 -0.17%
2014-01-28 0 117.7 117.1 117.7 117.4 117.7 610 71,615 117.40 83.17 82.71 83.17 82.96 83.17 863 82.960 0.26%
2014-01-27 0 117.4 117.2 117.4 117.0 117.8 888 104,229 117.38 82.96 82.82 82.96 82.68 83.24 1,257 82.941 -0.13%
2014-01-24 0 117.6 117.6 117.7 117.5 117.8 7,074 832,494 117.68 83.06 83.06 83.17 83.03 83.24 10,011 83.159 0.00%
2014-01-23 0 117.6 117.4 118.1 117.6 117.8 1,870 220,047 117.67 83.06 82.96 83.42 83.06 83.24 2,646 83.151 -0.47%
2014-01-22 0 118.1 118.1 118.5 118.0 118.6 1,799 212,420 118.08 83.45 83.45 83.74 83.38 83.77 2,546 83.437 -0.55%
2014-01-21 0 118.8 118.5 118.8 118.5 118.8 1,260 149,631 118.75 83.91 83.70 83.91 83.70 83.95 1,783 83.916 0.54%
2014-01-20 0 120.2 120.2 120.8 120.1 120.8 1,120 134,897 120.44 83.46 83.46 83.91 83.43 83.88 1,612 83.665 0.08%
2014-01-17 0 120.1 120.1 120.8 119.8 120.3 335 40,148 119.84 83.39 83.39 83.91 83.22 83.56 482 83.249 -0.46%
2014-01-16 0 120.6 120.4 120.6 120.2 120.6 3,860 465,028 120.47 83.77 83.63 83.77 83.50 83.77 5,557 83.685 0.33%
2014-01-15 0 120.2 120.0 120.2 120.0 120.3 1,820 218,907 120.28 83.50 83.36 83.50 83.36 83.56 2,620 83.550 -0.08%
2014-01-14 0 120.3 120.2 120.3 120.2 120.3 7,060 848,477 120.18 83.56 83.46 83.56 83.46 83.56 10,164 83.482 0.00%
2014-01-13 0 120.3 120.3 120.3 120.3 120.7 2,840 342,044 120.44 83.56 83.53 83.56 83.56 83.84 4,088 83.661 0.00%
2014-01-10 0 120.3 120.3 120.4 120.3 120.3 1,066 128,179 120.24 83.56 83.56 83.60 83.53 83.53 1,535 83.525 0.08%
2014-01-09 0 120.2 120.2 120.2 120.1 120.2 70,464 8,490,840 120.50 83.50 83.46 83.50 83.43 83.50 101,440 83.703 0.00%
2014-01-08 0 120.2 120.1 120.2 120.3 120.3 10 1,203 120.30 83.50 83.43 83.50 83.56 83.56 14 83.565 -0.04%
2014-01-07 0 120.3 120.1 120.3 120.1 120.4 11,610 1,398,765 120.48 83.53 83.39 83.56 83.39 83.60 16,714 83.689 0.38%
2014-01-06 0 119.8 119.8 120.5 119.7 120.7 8,000 958,424 119.80 83.22 83.22 83.70 83.15 83.81 11,517 83.220 -0.83%
2014-01-03 0 120.8 120.2 120.8 120.2 121.2 1,620 196,213 121.12 83.91 83.50 83.91 83.46 84.19 2,332 84.134 -0.29%
2014-01-02 0 121.2 120.5 121.3 120.1 121.3 2,215 266,920 120.51 84.16 83.67 84.22 83.39 84.22 3,189 83.708 -0.29%
2013-12-31 0 121.5 121.1 121.5 121.0 121.5 1,310 158,616 121.08 84.40 84.12 84.40 84.05 84.40 1,886 84.107 0.54%
2013-12-30 0 120.9 120.9 121.0 120.4 120.9 6,300 760,874 120.77 83.95 83.95 84.02 83.63 83.95 9,069 83.894 0.58%
2013-12-27 0 120.2 120.2 120.5 119.8 119.9 270 32,351 119.82 83.46 83.46 83.70 83.22 83.25 389 83.230 0.08%
2013-12-24 0 120.1 120.1 120.4 120.1 120.8 1,730 208,967 120.79 83.39 83.39 83.63 83.39 83.91 2,491 83.905 -0.50%
2013-12-23 0 120.7 120.1 120.7 120.0 120.8 140 16,866 120.47 83.81 83.39 83.84 83.36 83.88 202 83.684 0.50%
2013-12-20 0 120.1 120.1 120.7 120.0 121.0 963 116,201 120.67 83.39 83.39 83.81 83.32 84.02 1,386 83.819 -0.87%
2013-12-19 0 121.1 120.3 121.1 122.0 122.0 60 7,320 122.00 84.12 83.53 84.12 84.75 84.75 86 84.746 -0.33%
2013-12-18 0 121.5 120.6 121.5 120.7 121.6 2,490 301,276 120.99 84.40 83.77 84.40 83.81 84.43 3,585 84.047 0.62%
2013-12-17 0 120.8 120.7 121.7 120.8 121.2 3,250 393,048 120.94 83.88 83.84 84.50 83.88 84.19 4,679 84.008 -0.78%
2013-12-16 0 121.7 120.9 121.7 120.8 121.8 3,791 459,621 121.24 84.54 83.98 84.54 83.91 84.57 5,458 84.218 0.54%
2013-12-13 0 121.1 121.1 122.0 121.1 121.1 80 9,684 121.05 84.09 84.09 84.71 84.09 84.09 115 84.086 0.00%
2013-12-12 0 121.1 121.0 122.0 121.1 121.1 665 80,497 121.05 84.09 84.05 84.75 84.09 84.09 957 84.084 -0.78%
2013-12-11 0 122.0 121.1 122.0 122.0 122.0 9,230 1,124,986 121.88 84.75 84.12 84.75 84.71 84.75 13,288 84.665 0.08%
2013-12-10 0 121.9 121.1 122.0 121.5 121.9 9,830 1,197,289 121.80 84.68 84.09 84.71 84.40 84.68 14,151 84.606 0.49%
2013-12-09 0 121.3 121.0 121.3 121.0 122.0 1,220 147,854 121.19 84.26 84.05 84.26 84.05 84.71 1,756 84.184 0.41%
2013-12-06 0 120.8 120.8 121.0 120.2 121.0 2,360 284,420 120.52 83.91 83.91 84.05 83.50 84.05 3,397 83.715 0.04%
2013-12-05 0 120.8 120.8 121.5 120.8 121.4 70,070 8,546,332 121.97 83.88 83.88 84.36 83.88 84.33 100,873 84.724 -0.45%
2013-12-04 0 121.3 121.3 121.4 121.3 121.9 262 31,901 121.76 84.26 84.26 84.33 84.26 84.68 377 84.579 0.25%
2013-12-03 0 121.0 120.9 121.0 - - 0 0 - 84.05 83.98 84.05 - - 0 - 0.00%
2013-12-02 0 121.0 121.0 121.9 120.8 121.9 18,972 2,293,170 120.87 84.05 84.05 84.64 83.91 84.68 27,312 83.962 0.17%
2013-11-29 0 120.8 120.8 121.7 120.8 120.9 5,060 611,248 120.80 83.91 83.91 84.54 83.91 83.95 7,284 83.912 0.00%
2013-11-28 0 120.8 120.8 121.7 120.8 120.8 1,760 212,602 120.80 83.91 83.91 84.50 83.88 83.91 2,534 83.910 -0.08%
2013-11-27 0 120.9 120.9 121.8 120.9 121.2 5,130 620,487 120.95 83.98 83.98 84.57 83.98 84.16 7,385 84.018 0.29%
2013-11-26 0 120.6 120.6 121.5 120.6 121.6 25,285 3,060,119 121.03 83.74 83.74 84.40 83.74 84.47 36,400 84.068 -1.03%
2013-11-25 0 121.8 121.3 121.8 121.8 122.2 9,570 1,166,992 121.94 84.61 84.22 84.61 84.61 84.85 13,777 84.706 -0.45%
2013-11-22 0 122.4 121.5 122.4 - - 0 0 - 84.99 84.36 84.99 - - 0 - -0.33%
2013-11-21 0 122.8 121.9 122.8 122.6 122.9 530 65,059 122.75 85.27 84.68 85.27 85.16 85.34 763 85.269 -0.12%
2013-11-20 0 122.9 122.2 123.0 122.0 122.9 2,630 322,703 122.70 85.37 84.85 85.41 84.75 85.37 3,786 85.232 0.04%
2013-11-19 0 122.9 122.0 122.9 121.9 122.9 1,426 174,348 122.26 85.34 84.75 85.34 84.68 85.34 2,053 84.929 -0.04%
2013-11-18 0 122.9 122.2 122.9 122.1 122.9 220 26,913 122.33 85.37 84.85 85.37 84.82 85.37 317 84.976 0.66%
2013-11-15 0 122.1 122.1 123.0 122.1 123.0 450 55,007 122.24 84.82 84.82 85.44 84.82 85.41 648 84.911 -0.65%
2013-11-14 0 122.9 122.9 123.0 122.0 123.0 1,090 133,741 122.70 85.37 85.37 85.41 84.75 85.41 1,569 85.231 0.99%
2013-11-13 0 121.7 121.7 122.6 121.7 122.0 2,210 269,494 121.94 84.54 84.54 85.13 84.54 84.75 3,182 84.706 -0.81%
2013-11-12 0 122.7 122.7 123.5 122.5 122.8 860 105,497 122.67 85.23 85.23 85.75 85.09 85.27 1,238 85.212 -0.04%
2013-11-11 0 122.8 122.6 123.3 122.8 122.8 10 1,227 122.70 85.27 85.16 85.61 85.27 85.27 14 85.232 -0.32%
2013-11-08 0 123.2 123.2 124.0 123.2 124.0 3,528 435,595 123.47 85.54 85.54 86.10 85.54 86.13 5,079 85.765 -0.81%
2013-11-07 0 124.2 123.8 124.2 123.9 124.2 5,390 668,565 124.04 86.24 86.00 86.27 86.07 86.27 7,759 86.161 0.28%
2013-11-06 0 123.8 123.8 124.2 123.3 123.7 524 64,710 123.49 86.00 86.00 86.27 85.61 85.89 754 85.782 0.24%
2013-11-05 0 123.5 123.5 124.3 123.5 124.4 3,020 373,558 123.69 85.79 85.79 86.34 85.75 86.38 4,348 85.923 -0.96%
2013-11-04 0 124.7 124.4 124.7 125.0 125.0 210 26,250 125.00 86.62 86.41 86.62 86.83 86.83 302 86.830 -0.24%
2013-11-01 0 125.0 124.6 125.1 125.0 125.1 2,187 272,906 124.79 86.83 86.55 86.86 86.83 86.90 3,148 86.681 -0.20%
2013-10-31 0 125.3 125.3 125.5 125.3 125.3 930 116,482 125.25 87.00 87.00 87.18 87.00 87.00 1,339 87.003 0.00%
2013-10-30 0 125.3 125.3 125.5 124.5 125.5 2,975 371,609 124.91 87.00 87.00 87.18 86.48 87.14 4,283 86.767 0.08%
2013-10-29 0 125.2 124.9 125.5 125.0 125.4 5,810 727,636 125.24 86.93 86.76 87.18 86.83 87.11 8,364 86.995 0.04%
2013-10-28 0 125.1 125.1 125.7 124.8 125.7 1,430 179,318 125.40 86.90 86.90 87.28 86.66 87.32 2,059 87.105 -0.48%
2013-10-25 0 125.7 124.8 125.7 123.3 125.7 22,200 2,774,973 125.00 87.32 86.69 87.32 85.65 87.32 31,959 86.829 1.41%
2013-10-24 0 124.0 124.0 124.5 123.9 124.5 450 55,791 123.98 86.10 86.10 86.48 86.07 86.48 648 86.121 -0.52%
2013-10-23 0 124.6 124.1 125.0 124.1 124.7 3,290 408,844 124.27 86.55 86.17 86.83 86.17 86.62 4,736 86.322 0.89%
2013-10-22 0 123.5 123.5 124.3 - - 0 0 - 85.79 85.79 86.34 - - 0 - 0.00%
2013-10-21 0 123.5 123.5 124.5 123.1 125.6 5,198 643,625 123.82 85.79 85.79 86.45 85.47 87.21 7,483 86.011 0.73%
2013-10-18 0 122.6 122.6 123.0 122.5 122.6 310 37,977 122.51 85.16 85.13 85.44 85.09 85.13 446 85.097 0.08%
2013-10-17 0 122.5 122.4 122.5 121.8 123.0 3,182 389,958 122.55 85.09 84.99 85.09 84.61 85.44 4,581 85.129 0.12%
2013-10-16 0 122.4 122.4 123.0 122.4 123.1 630 77,362 122.80 84.99 84.99 85.44 84.99 85.51 907 85.299 0.04%
2013-10-15 0 122.3 122.3 123.0 122.3 122.5 7,490 916,639 122.38 84.95 84.95 85.44 84.95 85.06 10,783 85.011 -0.12%
2013-10-11 0 122.5 122.4 122.5 121.8 122.5 77,771 9,557,687 122.90 85.06 85.02 85.06 84.61 85.06 111,959 85.367 0.20%
2013-10-10 0 122.2 122.2 122.4 122.0 122.2 12,415 1,517,073 122.20 84.88 84.88 84.99 84.75 84.88 17,873 84.882 0.29%
2013-10-09 0 121.9 121.8 122.2 121.8 122.2 34,973 4,268,681 122.06 84.64 84.61 84.88 84.57 84.88 50,347 84.785 -0.04%
2013-10-08 0 121.9 121.9 122.8 121.8 121.9 555 67,593 121.79 84.68 84.68 85.27 84.61 84.64 799 84.599 0.04%
2013-10-07 0 121.9 121.9 122.8 121.9 122.8 2,095 255,693 122.05 84.64 84.64 85.30 84.64 85.30 3,016 84.780 -0.25%
2013-10-04 0 122.2 122.2 122.8 121.3 121.4 1,660 201,365 121.30 84.85 84.85 85.30 84.22 84.33 2,390 84.262 -0.20%
2013-10-03 0 122.4 121.8 122.4 122.1 122.4 504 61,516 122.06 85.02 84.61 85.02 84.78 85.02 726 84.784 0.87%
2013-10-02 0 121.4 121.4 122.2 121.2 122.2 9,770 1,184,858 121.28 84.29 84.29 84.88 84.19 84.88 14,065 84.242 0.08%
2013-09-30 0 121.3 121.1 122.0 121.1 122.0 8,880 1,075,412 121.10 84.22 84.12 84.75 84.09 84.75 12,784 84.124 0.08%
2013-09-27 0 121.2 121.2 122.1 121.1 121.4 4,423 536,682 121.34 84.16 84.16 84.82 84.09 84.29 6,367 84.286 -0.12%
2013-09-26 0 121.3 121.3 122.2 121.3 122.0 2,340 283,919 121.33 84.26 84.26 84.88 84.26 84.75 3,369 84.282 -0.04%
2013-09-25 0 121.4 121.4 122.1 121.3 122.2 844 102,548 121.50 84.29 84.29 84.78 84.26 84.88 1,215 84.400 -0.04%
2013-09-24 0 121.4 121.4 122.3 121.3 122.0 3,570 433,796 121.51 84.33 84.33 84.95 84.26 84.75 5,139 84.406 -1.10%
2013-09-23 0 122.8 122.0 122.8 122.0 123.0 1,590 194,358 122.24 85.27 84.75 85.27 84.75 85.41 2,289 84.911 0.04%
2013-09-19 0 122.7 122.7 122.9 121.5 122.5 4,530 552,272 121.91 85.23 85.23 85.37 84.40 85.09 6,521 84.686 1.32%
2013-09-18 0 121.1 120.8 121.3 118.9 121.1 4,731 571,140 120.72 84.12 83.91 84.22 82.59 84.12 6,811 83.858 0.37%
2013-09-17 0 120.7 120.7 121.3 120.6 121.1 1,350 163,045 120.77 83.81 83.81 84.26 83.74 84.09 1,943 83.894 -0.54%
2013-09-16 0 121.3 121.0 121.3 121.3 121.4 3,890 471,875 121.30 84.26 84.05 84.26 84.26 84.33 5,600 84.263 -0.16%
2013-09-13 0 121.5 121.1 121.5 120.5 121.5 8,121 981,331 120.84 84.40 84.12 84.40 83.67 84.40 11,691 83.939 1.38%
2013-09-12 0 119.9 119.8 120.5 119.8 120.5 5,014 601,569 119.98 83.25 83.22 83.67 83.22 83.70 7,218 83.341 -0.13%
2013-09-11 0 120.0 120.0 120.5 119.6 120.5 4,380 526,549 120.22 83.36 83.36 83.67 83.08 83.70 6,305 83.507 -0.25%
2013-09-10 0 120.3 119.7 120.5 119.6 120.3 360 43,098 119.72 83.56 83.15 83.70 83.08 83.56 518 83.160 0.97%
2013-09-09 0 119.2 119.2 119.9 119.2 119.6 9,230 1,101,639 119.35 82.77 82.77 83.25 82.77 83.08 13,288 82.908 -0.71%
2013-09-06 0 120.0 119.3 120.1 119.9 120.1 14,390 1,725,870 119.94 83.36 82.84 83.43 83.25 83.39 20,716 83.311 -0.37%
2013-09-05 0 120.5 119.5 120.5 119.5 120.5 950 114,140 120.15 83.67 83.01 83.67 83.01 83.70 1,368 83.459 0.67%
2013-09-04 0 119.7 119.7 120.0 119.4 119.5 1,500 179,115 119.41 83.11 83.11 83.36 82.94 82.97 2,159 82.947 0.00%
2013-09-03 0 119.7 119.7 120.4 119.4 119.8 8,090 966,955 119.52 83.11 83.11 83.63 82.90 83.18 11,646 83.026 0.25%
2013-09-02 0 119.4 119.4 120.1 118.7 120.0 4,820 574,421 119.17 82.90 82.90 83.39 82.42 83.36 6,939 82.783 -0.13%
2013-08-30 0 119.5 119.1 119.5 119.2 119.5 4,470 533,264 119.30 83.01 82.73 83.01 82.77 83.01 6,435 82.869 0.25%
2013-08-29 0 119.2 119.2 119.5 119.1 119.1 810 96,430 119.05 82.80 82.80 83.01 82.70 82.70 1,166 82.696 0.29%
2013-08-28 0 118.9 118.9 119.5 118.8 118.9 3,455 410,433 118.79 82.56 82.56 83.01 82.49 82.59 4,974 82.519 -0.04%
2013-08-27 0 118.9 118.9 119.5 118.6 118.9 6,970 828,309 118.84 82.59 82.59 83.01 82.38 82.59 10,034 82.550 0.00%
2013-08-26 0 118.9 118.9 119.5 118.9 119.5 31,397 3,747,402 119.36 82.59 82.56 83.01 82.59 83.01 45,199 82.909 -0.08%
2013-08-23 0 119.0 119.0 119.5 119.0 119.5 89,400 10,742,417 120.16 82.66 82.66 83.01 82.66 83.01 128,700 83.468 -0.29%
2013-08-22 0 119.4 119.4 120.2 119.3 120.5 3,710 444,996 119.95 82.90 82.90 83.50 82.87 83.67 5,341 83.318 -0.54%
2013-08-21 0 120.0 120.0 120.5 119.9 120.8 21,885 2,627,140 120.04 83.36 83.36 83.70 83.25 83.88 31,506 83.386 -0.08%
2013-08-20 0 120.1 120.1 120.1 116.8 121.0 6,400 770,006 120.31 83.43 83.39 83.43 81.13 84.05 9,213 83.574 -0.58%
2013-08-19 0 120.8 120.8 121.7 120.8 121.5 2,730 330,926 121.22 83.91 83.91 84.50 83.88 84.40 3,930 84.203 -0.33%
2013-08-16 0 121.2 121.2 122.0 - - 0 0 - 84.19 84.16 84.75 - - 0 - 0.00%
2013-08-15 0 121.2 121.1 122.1 121.2 122.5 17,650 2,147,855 121.69 84.19 84.12 84.82 84.19 85.09 25,409 84.531 -0.98%
2013-08-13 0 122.4 122.2 122.4 122.4 122.4 110 13,464 122.40 85.02 84.88 85.02 85.02 85.02 158 85.023 0.00%
2013-08-12 0 122.4 122.3 122.4 122.3 122.5 820 100,372 122.40 85.02 84.95 85.02 84.95 85.09 1,180 85.027 -0.49%
2013-08-09 0 123.0 122.5 123.0 122.5 123.0 6,690 822,425 122.93 85.44 85.06 85.44 85.09 85.44 9,631 85.394 0.41%
2013-08-08 0 122.5 122.5 123.0 122.4 122.9 7,846 960,973 122.48 85.09 85.06 85.44 85.02 85.34 11,295 85.079 0.08%
2013-08-07 0 122.4 122.1 122.4 122.0 123.0 1,403 171,187 122.01 85.02 84.78 85.02 84.75 85.41 2,020 84.756 -0.24%
2013-08-06 0 122.7 122.0 122.8 122.2 122.7 3,030 371,201 122.51 85.23 84.71 85.27 84.88 85.23 4,362 85.099 0.45%
2013-08-05 0 122.2 122.2 122.4 122.1 122.2 2,620 320,070 122.16 84.85 84.85 84.99 84.78 84.88 3,772 84.860 0.49%
2013-08-02 0 121.6 121.6 122.2 121.1 122.9 1,765 215,451 122.07 84.43 84.43 84.88 84.09 85.34 2,541 84.793 -0.86%
2013-08-01 0 122.6 122.2 122.6 122.1 123.0 11,230 1,378,982 122.79 85.16 84.88 85.16 84.78 85.44 16,167 85.297 0.49%
2013-07-31 0 122.0 121.3 122.2 121.0 122.0 2,574 311,464 121.00 84.75 84.22 84.85 84.05 84.75 3,706 84.054 0.16%
2013-07-30 0 121.8 121.8 122.7 121.8 123.0 19,587 2,390,539 122.05 84.61 84.61 85.23 84.57 85.41 28,197 84.778 -0.49%
2013-07-29 0 122.4 122.4 123.0 122.4 122.4 1,030 126,072 122.40 85.02 85.02 85.41 85.02 85.02 1,483 85.023 -0.16%
2013-07-26 0 122.6 122.5 123.0 122.5 123.5 8,310 1,018,014 122.50 85.16 85.06 85.41 85.06 85.75 11,963 85.096 -0.04%
2013-07-25 0 122.7 122.6 123.0 122.7 123.0 6,280 771,462 122.84 85.20 85.16 85.44 85.20 85.44 9,041 85.332 -0.37%
2013-07-24 0 123.1 123.1 123.4 123.1 123.8 49,880 6,173,302 123.76 85.51 85.51 85.72 85.51 85.96 71,807 85.970 -0.36%
2013-07-23 0 123.6 123.2 123.6 121.2 123.6 2,440 297,125 121.77 85.82 85.58 85.82 84.16 85.82 3,513 84.588 0.04%
2013-07-22 0 123.5 122.7 123.5 122.2 123.7 16,195 1,999,657 123.47 85.79 85.23 85.79 84.85 85.93 23,314 85.769 0.49%
2013-07-19 0 122.9 122.1 122.9 122.8 122.9 2,340 289,741 123.82 85.37 84.82 85.37 85.30 85.37 3,369 86.011 0.55%
2013-07-18 0 124.0 123.9 124.5 124.0 124.7 7,665 953,929 124.45 84.91 84.84 85.21 84.91 85.38 11,194 85.215 -0.20%
2013-07-17 0 124.3 124.2 125.1 124.2 124.2 230 28,566 124.20 85.08 85.04 85.66 85.04 85.04 336 85.042 0.00%
2013-07-16 0 124.3 124.3 124.9 124.2 124.3 6,734 836,725 124.25 85.08 85.08 85.52 85.04 85.11 9,835 85.079 -0.64%
2013-07-15 0 125.1 124.2 125.1 124.1 125.1 1,875 232,821 124.17 85.62 85.04 85.62 84.97 85.62 2,738 85.023 0.16%
2013-07-12 0 124.9 124.3 124.9 124.2 125.0 22,461 2,768,414 123.25 85.49 85.11 85.49 85.04 85.59 32,803 84.395 0.04%
2013-07-11 0 124.8 124.1 124.8 124.0 124.8 7,775 967,904 124.49 85.45 84.97 85.45 84.91 85.45 11,355 85.240 0.65%
2013-07-10 0 124.0 123.7 124.0 123.8 124.4 5,872 728,583 124.08 84.91 84.67 84.91 84.77 85.15 8,576 84.958 0.08%
2013-07-09 0 123.9 123.2 123.9 122.6 123.9 13,670 1,684,892 123.25 84.84 84.36 84.84 83.95 84.84 19,964 84.395 0.73%
2013-07-08 0 123.0 123.0 123.8 123.0 124.4 31,979 3,960,894 123.86 84.22 84.22 84.77 84.22 85.15 46,704 84.809 -1.05%
2013-07-05 0 124.3 124.3 125.1 124.2 125.1 1,680 209,502 124.70 85.11 85.11 85.66 85.04 85.66 2,454 85.387 -0.12%
2013-07-04 0 124.5 124.5 124.9 124.3 124.5 2,650 329,838 124.47 85.21 85.21 85.52 85.11 85.25 3,870 85.225 -0.36%
2013-07-03 0 124.9 124.9 124.9 124.5 125.1 11,300 1,408,795 124.67 85.52 85.49 85.52 85.25 85.66 16,503 85.366 0.00%
2013-07-02 0 124.9 124.9 125.4 124.2 124.9 1,560 194,187 124.48 85.52 85.52 85.86 85.04 85.52 2,278 85.233 1.09%
2013-06-28 0 123.6 123.6 123.9 122.7 123.7 3,907 481,249 123.18 84.60 84.60 84.80 84.02 84.70 5,706 84.341 0.49%
2013-06-27 0 123.0 123.0 123.3 122.5 123.3 1,115 136,955 122.83 84.19 84.19 84.43 83.88 84.43 1,628 84.104 0.12%
2013-06-26 0 122.8 122.8 123.3 122.7 123.3 2,380 292,708 122.99 84.08 84.08 84.43 84.02 84.39 3,476 84.211 -0.16%
2013-06-25 0 123.0 123.0 123.3 122.8 123.1 1,559 191,699 122.96 84.22 84.22 84.43 84.08 84.29 2,277 84.195 -0.40%
2013-06-24 0 123.5 123.5 124.0 119.7 124.1 1,890 233,578 123.59 84.56 84.56 84.87 81.96 84.94 2,760 84.622 -0.48%
2013-06-21 0 124.1 124.1 125.0 121.2 125.4 5,930 738,219 124.49 84.97 84.97 85.56 82.99 85.83 8,660 85.240 -1.04%
2013-06-20 0 125.4 125.4 125.9 125.4 126.3 22,620 2,842,326 125.66 85.86 85.86 86.17 85.83 86.45 33,035 86.039 -0.67%
2013-06-19 0 126.3 126.3 126.9 126.3 126.9 4,200 530,883 126.40 86.45 86.45 86.86 86.45 86.86 6,134 86.549 -0.71%
2013-06-18 0 127.2 126.8 127.2 126.8 127.3 6,910 879,155 127.23 87.06 86.82 87.10 86.79 87.16 10,092 87.117 -0.08%
2013-06-17 0 127.3 126.8 127.3 126.7 127.3 9,545 1,209,693 126.74 87.13 86.79 87.16 86.72 87.16 13,940 86.779 0.20%
2013-06-14 0 127.0 126.8 127.4 125.9 127.2 3,450 436,706 126.58 86.96 86.79 87.23 86.21 87.10 5,039 86.673 1.40%
2013-06-13 0 125.3 125.3 126.2 120.9 126.9 14,952 1,877,449 125.57 85.76 85.76 86.38 82.78 86.86 21,837 85.977 -0.99%
2013-06-11 0 126.5 126.5 127.0 126.5 128.1 150 19,059 127.06 86.62 86.62 86.96 86.62 87.68 219 87.001 -0.78%
2013-06-10 0 127.5 127.3 128.2 127.5 128.2 2,840 362,786 127.74 87.30 87.13 87.75 87.30 87.78 4,148 87.467 -0.78%
2013-06-07 0 128.5 128.5 128.8 - - 3,000 384,600 128.20 87.99 87.99 88.19 - - 4,381 87.781 0.23%
2013-06-06 0 128.2 128.2 128.7 128.2 128.7 190 24,376 128.29 87.78 87.78 88.09 87.75 88.12 277 87.846 -0.31%
2013-06-05 0 128.6 128.2 128.6 128.1 128.6 3,000 384,788 128.26 88.06 87.75 88.06 87.71 88.06 4,381 87.824 -0.04%
2013-06-04 0 128.7 128.2 128.7 128.2 128.8 5,600 719,098 128.41 88.09 87.75 88.09 87.78 88.16 8,179 87.925 0.35%
2013-06-03 0 128.2 128.2 128.6 128.2 128.8 24,100 3,096,557 128.49 87.78 87.78 88.06 87.78 88.19 35,197 87.978 -0.47%
2013-05-31 0 128.8 128.8 128.9 128.6 129.5 5,140 663,758 129.14 88.19 88.19 88.23 88.06 88.67 7,507 88.422 0.04%
2013-05-30 0 128.8 128.7 129.0 128.6 129.4 7,580 979,020 129.16 88.16 88.12 88.29 88.02 88.60 11,070 88.437 -0.39%
2013-05-29 0 129.3 129.3 129.8 129.3 130.0 21,110 2,738,521 129.73 88.50 88.50 88.84 88.50 88.98 30,830 88.826 -0.46%
2013-05-28 0 129.9 129.8 129.9 129.8 130.0 1,020 132,578 129.98 88.91 88.88 88.91 88.88 88.98 1,490 88.999 -0.46%
2013-05-27 0 130.5 129.9 130.5 130.2 130.5 24,650 3,213,423 130.36 89.32 88.91 89.32 89.12 89.36 36,000 89.262 0.73%
2013-05-24 0 129.5 129.5 130.1 129.5 130.2 3,590 466,493 129.94 88.67 88.67 89.05 88.67 89.12 5,243 88.974 -0.50%
2013-05-23 0 130.2 130.2 130.3 130.2 130.7 10,880 1,418,568 130.38 89.12 89.12 89.22 89.12 89.49 15,890 89.276 -0.34%
2013-05-22 0 130.6 130.6 130.9 130.5 136.5 5,150 678,487 131.75 89.42 89.42 89.63 89.36 93.43 7,521 90.209 -0.34%
2013-05-21 0 131.1 130.7 131.1 130.5 131.1 23,048 3,021,177 131.08 89.73 89.49 89.73 89.36 89.77 33,660 89.755 0.08%
2013-05-20 0 131.0 130.9 131.0 130.9 131.3 4,610 603,821 130.98 89.66 89.63 89.66 89.63 89.90 6,733 89.685 0.11%
2013-05-16 0 130.8 130.8 131.2 130.7 131.4 6,560 858,979 130.94 89.56 89.56 89.80 89.49 89.97 9,581 89.659 -0.49%
2013-05-15 0 131.5 131.3 131.5 131.3 131.5 10,380 1,363,640 131.37 90.01 89.87 90.04 89.90 90.04 15,159 89.953 0.00%
2013-05-14 0 131.5 131.4 131.5 131.5 131.5 560 73,622 131.47 90.01 89.94 90.01 90.01 90.04 818 90.019 0.11%
2013-05-13 0 131.3 131.1 131.3 130.5 131.3 6,680 876,269 131.18 89.90 89.77 89.90 89.36 89.90 9,756 89.820 -0.23%
2013-05-10 0 131.6 131.6 131.9 131.6 131.9 2,821 371,412 131.66 90.11 90.11 90.31 90.11 90.31 4,120 90.150 -0.23%
2013-05-09 0 131.9 131.7 131.9 132.0 132.1 5,130 677,042 131.98 90.31 90.18 90.31 90.35 90.42 7,492 90.367 0.15%
2013-05-08 0 131.7 131.7 131.8 130.6 131.8 2,756 361,696 131.24 90.18 90.18 90.21 89.42 90.21 4,025 89.862 0.19%
2013-05-07 0 131.5 131.5 131.7 131.5 131.5 1,670 219,584 131.49 90.01 90.01 90.18 90.01 90.04 2,439 90.032 0.11%
2013-05-06 0 131.3 131.3 131.5 131.3 131.6 8,880 1,167,470 131.47 89.90 89.90 90.04 89.90 90.08 12,969 90.022 -0.15%
2013-05-03 0 131.5 131.3 131.5 131.2 131.5 11,120 1,461,917 131.47 90.04 89.87 90.04 89.80 90.04 16,240 90.018 -0.08%
2013-05-02 0 131.6 131.5 131.6 131.3 131.6 7,030 924,865 131.56 90.11 90.04 90.11 89.90 90.11 10,267 90.082 0.23%
2013-04-30 0 131.3 130.9 131.3 130.8 131.3 10,570 1,385,634 131.09 89.90 89.63 89.90 89.56 89.90 15,437 89.761 0.54%
2013-04-29 0 130.6 130.3 130.9 127.9 130.7 3,750 489,081 130.42 89.42 89.22 89.63 87.58 89.49 5,477 89.302 0.19%
2013-04-26 0 130.4 130.4 131.1 130.4 131.1 1,300 169,524 130.40 89.25 89.25 89.73 89.25 89.73 1,899 89.290 -0.57%
2013-04-25 0 131.1 130.6 131.1 130.4 131.5 1,801 236,190 131.14 89.77 89.42 89.77 89.29 90.04 2,630 89.797 -0.19%
2013-04-24 0 131.4 131.0 131.4 130.2 131.5 3,810 499,221 131.03 89.94 89.70 89.94 89.15 90.04 5,564 89.718 0.27%
2013-04-23 0 131.0 130.6 131.1 130.3 131.2 148 19,362 130.82 89.70 89.42 89.73 89.22 89.80 216 89.578 0.31%
2013-04-22 0 130.6 130.6 131.0 130.6 131.3 1,470 192,608 131.03 89.42 89.42 89.70 89.42 89.90 2,147 89.716 0.00%
2013-04-19 0 130.6 130.6 131.0 130.4 130.6 620 80,964 130.59 89.42 89.42 89.70 89.29 89.42 905 89.416 -0.38%
2013-04-18 0 131.1 130.7 131.1 129.1 131.1 9,083 1,182,342 130.17 89.77 89.46 89.77 88.40 89.77 13,265 89.131 0.11%
2013-04-17 0 131.0 130.9 131.1 130.5 131.0 3,860 505,274 130.90 89.66 89.63 89.73 89.36 89.66 5,637 89.630 0.73%
2013-04-16 0 130.0 130.0 130.5 130.0 130.5 1,500 195,595 130.40 89.01 89.01 89.32 89.01 89.36 2,191 89.285 -0.15%
2013-04-15 0 130.2 129.7 130.2 129.6 130.2 2,270 295,429 130.14 89.15 88.77 89.15 88.74 89.15 3,315 89.113 0.08%
2013-04-12 0 130.1 130.0 130.4 130.1 130.1 1,980 257,549 130.08 89.08 89.01 89.25 89.05 89.08 2,892 89.065 0.27%
2013-04-11 0 129.8 129.8 130.1 129.8 130.4 10,190 1,324,325 129.96 88.84 88.84 89.05 88.84 89.29 14,882 88.989 -0.12%
2013-04-10 0 129.9 129.7 129.9 129.6 130.0 4,898 635,688 129.79 88.95 88.77 88.95 88.74 89.01 7,153 88.867 0.27%
2013-04-09 0 129.6 129.6 129.9 129.4 129.9 610 79,090 129.66 88.71 88.71 88.91 88.57 88.91 891 88.778 -0.23%
2013-04-08 0 129.9 129.3 129.9 129.2 129.9 5,170 668,892 129.38 88.91 88.50 88.91 88.47 88.95 7,551 88.589 -0.12%
2013-04-05 0 130.0 129.6 130.0 129.6 130.0 3,960 513,753 129.74 89.01 88.71 89.01 88.71 89.01 5,783 88.833 0.39%
2013-04-03 0 129.5 129.5 129.5 129.4 130.0 2,340 302,869 129.43 88.67 88.64 88.67 88.60 88.98 3,417 88.624 0.23%
2013-04-02 0 129.2 129.2 130.0 129.2 130.1 19,615 2,544,865 129.74 88.47 88.43 88.98 88.47 89.05 28,647 88.836 -0.54%
2013-03-28 0 129.9 129.3 129.9 129.2 130.0 4,220 548,291 129.93 88.95 88.50 88.95 88.47 88.98 6,163 88.964 0.23%
2013-03-27 0 129.6 129.6 129.8 129.3 130.2 3,320 430,361 129.63 88.74 88.74 88.88 88.50 89.15 4,849 88.758 0.00%
2013-03-26 0 129.6 129.6 129.7 129.4 130.4 3,243 420,765 129.75 88.74 88.74 88.81 88.60 89.25 4,736 88.840 0.04%
2013-03-25 0 129.6 129.6 129.7 129.2 129.6 3,360 434,469 129.31 88.71 88.71 88.81 88.47 88.71 4,907 88.539 -0.04%
2013-03-22 0 129.6 129.6 129.7 129.3 129.6 900 116,523 129.47 88.74 88.74 88.77 88.53 88.74 1,314 88.651 0.31%
2013-03-21 0 129.2 129.2 129.3 129.2 129.8 640 82,953 129.61 88.47 88.47 88.53 88.47 88.88 935 88.749 0.00%
2013-03-20 0 129.2 129.2 129.5 129.2 129.2 1,160 149,852 129.18 88.47 88.43 88.67 88.43 88.47 1,694 88.454 0.08%
2013-03-19 0 129.1 129.0 129.2 128.9 129.1 1,995 257,547 129.10 88.40 88.29 88.47 88.26 88.40 2,914 88.395 0.16%
2013-03-18 0 128.9 128.9 129.5 128.9 128.9 50 6,445 128.90 88.26 88.26 88.64 88.26 88.26 73 88.261 0.04%
2013-03-15 0 128.9 128.9 129.7 128.9 129.6 720 92,895 129.02 88.23 88.23 88.81 88.23 88.71 1,052 88.343 -0.46%
2013-03-14 0 129.5 129.4 129.7 129.5 129.8 460 59,570 129.50 88.64 88.60 88.81 88.64 88.84 672 88.671 -0.04%
2013-03-13 0 129.5 129.5 129.5 129.5 129.8 860 111,560 129.72 88.67 88.64 88.67 88.67 88.84 1,256 88.823 -0.19%
2013-03-12 0 129.8 129.5 129.8 129.6 129.9 22,780 2,952,649 129.62 88.84 88.64 88.84 88.74 88.91 33,269 88.751 -0.19%
2013-03-11 0 130.0 129.2 130.0 129.1 130.1 1,639 212,959 129.93 89.01 88.43 89.01 88.36 89.05 2,394 88.967 0.46%
2013-03-08 0 129.4 129.4 129.4 129.4 129.5 1,270 164,403 129.45 88.60 88.57 88.60 88.60 88.67 1,855 88.638 -0.08%
2013-03-07 0 129.5 129.4 129.5 129.4 130.3 17,600 2,281,237 129.62 88.67 88.60 88.67 88.60 89.18 25,704 88.751 -0.61%
2013-03-06 0 130.3 129.7 130.3 130.0 130.5 1,160 151,178 130.33 89.22 88.81 89.22 89.01 89.32 1,694 89.237 0.62%
2013-03-05 0 129.5 129.5 129.9 129.5 129.7 862 111,651 129.53 88.67 88.67 88.91 88.67 88.77 1,259 88.689 -0.58%
2013-03-04 0 130.3 129.7 130.5 129.7 130.3 240 31,233 130.14 89.18 88.81 89.32 88.77 89.22 351 89.108 0.46%
2013-03-01 0 129.7 129.7 130.3 129.7 129.7 180 23,337 129.65 88.77 88.77 89.22 88.77 88.77 263 88.774 0.04%
2013-02-28 0 129.6 129.6 130.2 129.4 130.4 5,750 745,155 129.59 88.74 88.74 89.12 88.60 89.29 8,398 88.734 0.08%
2013-02-27 0 129.5 129.5 130.3 129.4 130.3 3,120 404,889 129.77 88.67 88.67 89.18 88.60 89.22 4,557 88.858 -0.15%
2013-02-26 0 129.7 129.7 130.4 129.7 130.4 1,100 142,988 129.99 88.81 88.81 89.29 88.81 89.29 1,606 89.006 -0.50%
2013-02-25 0 130.4 129.6 130.4 130.3 130.5 60,750 7,857,460 129.34 89.25 88.74 89.29 89.18 89.36 88,722 88.562 0.00%
2013-02-22 0 130.4 129.6 130.4 129.7 130.4 8,760 1,134,465 129.51 89.25 88.74 89.25 88.81 89.29 12,794 88.675 0.54%
2013-02-21 0 129.7 129.0 129.7 128.7 129.8 64,000 8,280,627 129.38 88.77 88.33 88.77 88.12 88.84 93,469 88.592 -0.08%
2013-02-20 0 129.8 129.7 130.5 129.7 130.5 6,670 862,875 129.37 88.84 88.81 89.32 88.81 89.36 9,741 88.580 -0.54%
2013-02-19 0 130.5 129.5 130.5 129.7 129.7 1,000 129,700 129.70 89.32 88.67 89.32 88.81 88.81 1,460 88.808 0.00%
2013-02-18 0 130.5 129.5 130.5 129.9 130.5 2,390 310,869 130.07 89.32 88.67 89.32 88.95 89.36 3,490 89.062 0.50%
2013-02-15 0 129.8 129.8 129.9 129.8 130.1 1,050 136,402 129.91 88.88 88.88 88.91 88.88 89.05 1,533 88.950 -0.19%
2013-02-14 0 130.1 130.1 131.0 129.3 131.0 20,310 2,640,089 129.99 89.05 89.05 89.66 88.50 89.70 29,662 89.007 0.89%
2013-02-08 0 128.9 128.6 129.0 128.6 129.3 1,630 209,962 128.81 88.26 88.06 88.29 88.02 88.53 2,381 88.200 0.23%
2013-02-07 0 128.6 128.6 129.1 128.3 128.3 440 56,430 128.25 88.06 88.06 88.40 87.82 87.82 643 87.815 0.12%
2013-02-06 0 128.5 128.5 129.1 128.5 129.2 8,140 1,046,308 128.54 87.95 87.95 88.36 87.95 88.47 11,888 88.013 -0.43%
2013-02-05 0 129.0 128.6 129.1 128.5 130.2 16,590 2,141,965 129.11 88.33 88.02 88.36 87.99 89.15 24,229 88.406 -0.15%
2013-02-04 0 129.2 128.7 129.2 128.7 129.7 10,340 1,331,965 128.82 88.47 88.12 88.47 88.12 88.77 15,101 88.204 -0.42%
2013-02-01 0 129.8 129.0 129.8 129.0 129.8 190 24,617 129.56 88.84 88.33 88.84 88.33 88.84 277 88.715 -0.19%
2013-01-31 0 130.0 130.0 130.1 129.5 130.0 5,130 666,544 129.93 89.01 89.01 89.05 88.67 89.01 7,492 88.966 0.54%
2013-01-30 0 129.3 129.3 129.5 129.2 129.5 10,840 1,401,713 129.31 88.53 88.53 88.67 88.47 88.67 15,831 88.541 0.00%
2013-01-29 0 129.3 129.3 129.5 129.1 129.3 5,270 681,145 129.25 88.53 88.53 88.67 88.40 88.53 7,697 88.500 0.39%
2013-01-28 0 128.8 128.8 129.0 128.2 130.0 10,165 1,309,639 128.84 88.19 88.19 88.33 87.78 88.98 14,845 88.218 -0.35%
2013-01-25 0 129.3 129.3 129.9 129.3 130.0 780 100,982 129.46 88.50 88.50 88.95 88.50 89.01 1,139 88.647 -0.54%
2013-01-24 0 130.0 129.5 130.0 130.0 130.0 3,080 400,246 129.95 88.98 88.64 88.98 88.98 88.98 4,498 88.979 0.00%
2013-01-23 0 130.0 129.7 130.0 130.0 130.0 1,422 184,811 129.97 88.98 88.81 88.98 88.98 89.01 2,077 88.990 -0.23%
2013-01-22 0 130.3 130.0 130.3 130.0 130.5 4,210 548,586 130.31 89.18 89.01 89.18 89.01 89.36 6,148 89.223 0.15%
2013-01-21 0 130.1 130.1 131.0 130.0 131.4 7,650 1,000,043 130.72 89.05 89.05 89.66 89.01 89.94 11,172 89.510 -0.10%
2013-01-18 0 131.9 131.4 131.9 131.2 131.9 1,345 177,147 131.71 89.14 88.83 89.14 88.70 89.17 1,990 89.041 0.00%
2013-01-17 0 131.9 131.5 131.9 131.4 131.9 1,800 237,037 131.69 89.14 88.87 89.14 88.83 89.14 2,663 89.027 0.00%
2013-01-16 0 131.9 131.3 131.9 131.2 131.9 8,382 1,101,795 131.45 89.14 88.77 89.14 88.66 89.14 12,399 88.865 0.53%
2013-01-15 0 131.2 131.2 131.7 131.2 131.7 4,970 652,398 131.27 88.66 88.66 89.04 88.66 89.04 7,352 88.743 -0.34%
2013-01-14 0 131.6 131.2 131.6 131.2 132.0 4,570 601,016 131.51 88.97 88.70 88.97 88.66 89.20 6,760 88.909 0.11%
2013-01-11 0 131.5 131.4 131.5 131.5 131.6 5,832 766,813 131.48 88.87 88.83 88.87 88.87 88.97 8,627 88.889 0.27%
2013-01-10 0 131.1 131.1 131.3 131.1 131.1 12,180 1,599,160 131.29 88.63 88.63 88.77 88.63 88.63 18,016 88.761 0.04%
2013-01-09 0 131.1 131.0 131.4 131.1 131.3 2,560 335,663 131.12 88.60 88.53 88.83 88.60 88.73 3,787 88.642 0.08%
2013-01-08 0 131.0 131.0 131.2 130.7 131.5 3,010 394,231 130.97 88.53 88.53 88.66 88.36 88.87 4,452 88.545 -0.04%
2013-01-07 0 131.0 130.9 131.3 130.5 131.5 11,080 1,452,692 131.11 88.56 88.46 88.73 88.22 88.90 16,389 88.636 -0.38%
2013-01-04 0 131.5 131.3 131.5 131.4 131.9 4,130 543,158 131.52 88.90 88.77 88.90 88.83 89.14 6,109 88.911 0.15%
2013-01-03 0 131.3 131.0 131.5 131.3 131.5 1,450 190,590 131.44 88.77 88.56 88.90 88.77 88.90 2,145 88.861 -0.15%
2013-01-02 0 131.5 131.4 131.6 131.3 131.6 26,690 3,511,023 131.55 88.90 88.83 88.93 88.77 88.93 39,479 88.933 0.15%
2012-12-31 0 131.3 131.0 131.3 130.6 131.5 2,950 387,058 131.21 88.77 88.56 88.77 88.26 88.87 4,364 88.702 0.31%
2012-12-28 0 130.9 130.6 131.0 130.9 131.0 2,040 267,065 130.91 88.49 88.29 88.53 88.49 88.53 3,018 88.504 0.04%
2012-12-27 0 130.9 130.7 130.9 130.7 131.3 1,168 152,932 130.93 88.46 88.36 88.46 88.36 88.77 1,728 88.518 0.04%
2012-12-24 0 130.8 130.7 130.9 130.7 130.9 1,230 160,787 130.72 88.43 88.36 88.49 88.36 88.46 1,819 88.374 0.00%
2012-12-21 0 130.8 130.7 130.8 130.8 130.8 1,560 204,048 130.80 88.43 88.36 88.43 88.43 88.43 2,308 88.427 0.00%
2012-12-20 0 130.8 130.7 130.9 130.5 130.9 5,048 658,980 130.54 88.43 88.36 88.46 88.22 88.49 7,467 88.253 -0.15%
2012-12-19 0 131.0 130.8 131.1 130.5 131.0 69,137 9,044,252 130.82 88.56 88.43 88.63 88.22 88.56 102,266 88.438 0.31%
2012-12-18 0 130.6 130.6 130.9 130.5 130.9 6,420 838,194 130.56 88.29 88.29 88.49 88.22 88.49 9,496 88.265 0.00%
2012-12-17 0 130.6 130.6 131.0 130.5 130.5 1,030 134,415 130.50 88.29 88.29 88.56 88.22 88.22 1,524 88.224 -0.15%
2012-12-14 0 130.8 130.6 130.8 130.1 130.8 1,970 256,976 130.44 88.43 88.29 88.43 87.95 88.43 2,914 88.187 0.23%
2012-12-13 0 130.5 130.5 130.9 130.5 131.0 700 91,393 130.56 88.22 88.22 88.49 88.22 88.53 1,035 88.266 -0.34%
2012-12-12 0 131.0 130.9 131.0 131.0 131.4 1,406 184,568 131.27 88.53 88.46 88.53 88.53 88.83 2,080 88.746 0.04%
2012-12-11 0 130.9 130.6 130.9 130.5 130.9 4,970 648,762 130.54 88.49 88.29 88.49 88.19 88.49 7,352 88.248 0.23%
2012-12-10 0 130.6 130.6 130.9 130.6 130.9 360 47,050 130.69 88.29 88.29 88.46 88.26 88.49 533 88.356 -0.31%
2012-12-07 0 131.0 130.6 131.1 131.0 131.1 3,260 427,062 131.00 88.56 88.26 88.60 88.56 88.60 4,822 88.563 0.00%
2012-12-06 0 131.0 130.6 131.4 131.0 131.5 1,450 190,233 131.20 88.56 88.29 88.83 88.56 88.90 2,145 88.694 0.38%
2012-12-05 0 130.5 130.5 130.6 130.5 130.6 1,430 186,588 130.48 88.22 88.19 88.29 88.19 88.26 2,115 88.212 0.00%
2012-12-04 0 130.5 130.5 131.3 130.5 130.5 640 83,520 130.50 88.22 88.19 88.77 88.22 88.22 947 88.224 -0.31%
2012-12-03 0 130.9 130.5 131.3 130.9 131.0 1,500 196,486 130.99 88.49 88.22 88.77 88.49 88.56 2,219 88.556 -0.23%
2012-11-30 0 131.2 130.5 131.3 130.5 131.3 4,390 575,697 131.14 88.70 88.19 88.77 88.22 88.77 6,494 88.656 0.54%
2012-11-29 0 130.5 130.3 130.5 130.5 130.5 50 6,525 130.50 88.22 88.09 88.22 88.22 88.22 74 88.224 0.08%
2012-11-28 0 130.4 130.4 130.5 130.3 130.3 92 11,976 130.17 88.16 88.16 88.22 88.06 88.06 136 88.004 -0.08%
2012-11-27 0 130.5 130.3 130.5 130.3 131.0 2,060 269,304 130.73 88.22 88.06 88.22 88.06 88.53 3,047 88.380 -0.08%
2012-11-26 0 130.6 130.2 130.6 130.6 130.9 9,580 1,251,350 130.62 88.29 88.02 88.29 88.29 88.49 14,171 88.306 -0.04%
2012-11-23 0 130.7 130.0 130.7 130.1 130.7 1,460 190,670 130.60 88.33 87.89 88.33 87.95 88.33 2,160 88.289 0.04%
2012-11-22 0 130.6 130.1 130.7 130.1 130.9 850 110,898 130.47 88.29 87.95 88.36 87.92 88.49 1,257 88.203 -0.15%
2012-11-21 0 130.8 130.1 130.8 130.0 130.9 1,268 164,963 130.10 88.43 87.92 88.43 87.89 88.46 1,876 87.952 0.58%
2012-11-20 0 130.1 130.1 130.5 130.0 130.0 1,394 181,216 130.00 87.92 87.92 88.19 87.89 87.89 2,062 87.884 -0.08%
2012-11-19 0 130.2 130.2 130.5 130.0 130.7 636 82,767 130.14 87.99 87.99 88.19 87.89 88.33 941 87.979 0.08%
2012-11-16 0 130.1 130.1 130.6 129.7 130.7 3,590 468,458 130.49 87.92 87.92 88.29 87.68 88.33 5,310 88.217 0.00%
2012-11-15 0 130.1 130.1 130.6 130.0 130.0 3,600 468,000 130.00 87.92 87.92 88.26 87.89 87.89 5,325 87.886 0.04%
2012-11-14 0 130.0 129.8 130.5 129.0 130.0 8,611 1,112,647 129.21 87.89 87.75 88.22 87.21 87.89 12,737 87.354 0.00%
2012-11-13 0 130.0 130.0 130.5 130.0 130.7 1,050 137,102 130.57 87.89 87.89 88.22 87.89 88.36 1,553 88.274 -0.50%
2012-11-12 0 130.7 130.0 130.7 130.7 130.7 300 39,193 130.64 88.33 87.89 88.33 88.33 88.33 444 88.321 0.50%
2012-11-09 0 130.0 130.0 130.3 - - 0 0 - 87.89 87.89 88.09 - - 0 - 0.50%
2012-11-08 0 129.4 129.3 130.3 129.4 129.4 1,680 217,323 129.36 87.45 87.41 88.09 87.45 87.48 2,485 87.453 -0.46%
2012-11-07 0 130.0 129.4 130.0 129.3 130.1 5,827 754,852 129.54 87.85 87.48 87.85 87.41 87.92 8,619 87.578 0.15%
2012-11-06 0 129.8 129.5 129.8 129.8 130.0 6,383 829,505 129.96 87.72 87.55 87.72 87.75 87.89 9,442 87.856 -0.19%
2012-11-05 0 130.0 130.0 130.4 129.5 130.0 1,210 157,158 129.88 87.89 87.89 88.12 87.55 87.89 1,790 87.807 -0.34%
2012-11-02 0 130.5 129.7 130.5 129.7 130.5 6,000 779,797 129.97 88.19 87.68 88.19 87.68 88.19 8,875 87.863 0.54%
2012-11-01 0 129.8 129.8 130.0 129.6 130.2 137 17,809 129.99 87.72 87.72 87.89 87.62 88.02 203 87.881 0.12%
2012-10-31 0 129.6 129.6 130.2 129.6 130.1 1,610 208,733 129.65 87.62 87.58 88.02 87.62 87.95 2,381 87.648 -0.50%
2012-10-30 0 130.3 129.6 130.3 130.1 130.4 1,650 214,857 130.22 88.06 87.62 88.06 87.92 88.12 2,441 88.033 0.27%
2012-10-29 0 129.9 129.6 129.9 129.9 130.3 2,190 285,113 130.19 87.82 87.58 87.82 87.82 88.09 3,239 88.014 0.00%
2012-10-26 0 129.9 129.6 129.9 129.5 130.2 2,990 388,094 129.80 87.82 87.58 87.82 87.55 88.02 4,423 87.749 0.04%
2012-10-25 0 129.9 129.6 129.9 129.5 129.9 1,680 217,946 129.73 87.78 87.58 87.78 87.55 87.78 2,485 87.704 0.04%
2012-10-24 0 129.8 129.5 130.0 129.3 129.8 4,579 592,108 129.31 87.75 87.55 87.85 87.38 87.75 6,773 87.419 -0.27%
2012-10-22 0 130.2 129.5 130.2 129.5 130.3 4,320 562,313 130.17 87.99 87.55 87.99 87.55 88.06 6,390 87.998 0.50%
2012-10-19 0 129.5 129.5 130.0 129.5 130.0 3,215 417,149 129.75 87.55 87.55 87.85 87.55 87.85 4,756 87.718 -0.04%
2012-10-18 0 129.6 129.5 129.9 - - 0 0 - 87.58 87.55 87.82 - - 0 - 0.00%
2012-10-17 0 129.6 129.6 129.9 129.0 129.9 2,180 281,977 129.35 87.58 87.58 87.82 87.21 87.82 3,225 87.445 0.12%
2012-10-16 0 129.4 129.4 129.9 129.3 129.9 1,180 152,580 129.31 87.48 87.48 87.82 87.41 87.82 1,745 87.416 -0.08%
2012-10-15 0 129.5 129.5 129.9 129.5 129.5 1,420 183,877 129.49 87.55 87.55 87.82 87.51 87.55 2,100 87.542 0.04%
2012-10-12 0 129.5 129.1 129.5 129.5 129.5 110 14,239 129.45 87.51 87.24 87.51 87.51 87.51 163 87.511 0.82%
2012-10-11 0 128.4 128.4 129.0 128.3 129.0 390 50,137 128.56 86.80 86.80 87.21 86.74 87.21 577 86.910 -0.39%
2012-10-10 0 128.9 128.4 128.9 128.1 128.9 5,880 756,694 128.69 87.14 86.80 87.14 86.60 87.14 8,698 87.000 0.31%
2012-10-09 0 128.5 128.5 129.0 128.5 129.5 4,750 612,204 128.89 86.87 86.84 87.18 86.84 87.55 7,026 87.133 -0.62%
2012-10-08 0 129.3 128.8 129.3 129.3 129.3 400 51,720 129.30 87.41 87.08 87.41 87.41 87.41 592 87.413 -0.12%
2012-10-05 0 129.5 128.6 129.5 129.2 129.5 4,080 528,084 129.43 87.51 86.91 87.51 87.35 87.51 6,035 87.503 0.35%
2012-10-04 0 129.0 128.3 129.0 129.0 129.0 200 25,800 129.00 87.21 86.70 87.21 87.21 87.21 296 87.210 0.51%
2012-10-03 0 128.4 128.2 128.4 128.4 128.9 1,410 181,412 128.66 86.77 86.67 86.77 86.77 87.11 2,086 86.981 -0.19%
2012-09-28 0 128.6 128.1 128.9 128.1 128.9 3,710 477,424 128.69 86.94 86.60 87.11 86.60 87.11 5,488 86.998 0.39%
2012-09-27 0 128.1 128.1 128.4 128.1 128.4 96 12,312 128.25 86.60 86.60 86.77 86.60 86.80 142 86.703 -0.39%
2012-09-26 0 128.6 128.0 128.9 128.0 128.9 2,800 359,896 128.53 86.94 86.53 87.11 86.53 87.11 4,142 86.895 -0.27%
2012-09-25 0 129.0 128.0 129.0 128.3 129.5 3,113 402,349 129.25 87.18 86.53 87.18 86.74 87.55 4,605 87.378 0.39%
2012-09-24 0 128.5 128.1 128.5 128.1 128.5 1,160 148,798 128.27 86.84 86.60 86.84 86.60 86.84 1,716 86.720 0.08%
2012-09-21 0 128.4 128.0 128.4 128.0 128.4 170 21,795 128.21 86.77 86.53 86.77 86.53 86.77 251 86.673 0.27%
2012-09-20 0 128.0 128.0 128.4 127.5 128.0 90 11,510 127.89 86.53 86.53 86.77 86.20 86.53 133 86.459 0.00%
2012-09-19 0 128.0 128.0 128.4 128.0 128.4 1,300 166,446 128.04 86.53 86.53 86.77 86.53 86.77 1,923 86.558 0.00%
2012-09-18 0 128.0 128.0 128.4 127.6 128.4 2,880 368,850 128.07 86.53 86.53 86.77 86.23 86.77 4,260 86.583 -0.19%
2012-09-17 0 128.3 127.5 128.3 127.9 131.0 890 114,579 128.74 86.70 86.20 86.70 86.47 88.56 1,316 87.035 0.63%
2012-09-14 0 127.5 127.5 128.1 - - 0 0 - 86.16 86.16 86.60 - - 0 - 0.08%
2012-09-13 0 127.4 127.2 128.1 127.4 128.3 3,860 494,421 128.09 86.09 85.96 86.57 86.09 86.74 5,710 86.594 -0.74%
2012-09-12 0 128.3 127.4 128.3 128.1 128.3 1,669 213,809 128.11 86.74 86.13 86.74 86.60 86.74 2,469 86.606 0.16%
2012-09-11 0 128.1 127.2 128.1 127.3 130.2 9,073 1,157,129 127.54 86.60 85.99 86.60 86.06 88.02 13,421 86.220 0.59%
2012-09-10 0 127.4 127.0 127.4 126.5 127.4 5,602 711,874 127.07 86.09 85.86 86.09 85.49 86.13 8,286 85.909 0.59%
2012-09-07 0 126.6 126.6 127.0 126.4 126.6 2,146 271,631 126.58 85.59 85.59 85.86 85.42 85.59 3,174 85.571 -0.31%
2012-09-06 0 127.0 126.6 127.0 127.0 127.0 3,000 381,000 127.00 85.86 85.55 85.86 85.86 85.86 4,438 85.858 0.00%
2012-09-05 0 127.0 126.6 127.0 127.0 127.0 860 109,220 127.00 85.86 85.55 85.86 85.86 85.86 1,272 85.858 0.00%
2012-09-04 0 127.0 126.6 127.0 127.0 127.0 370 46,990 127.00 85.86 85.59 85.86 85.86 85.86 547 85.858 0.00%
2012-09-03 0 127.0 126.6 127.0 126.5 127.0 17,010 2,149,547 126.37 85.86 85.55 85.86 85.52 85.86 25,161 85.432 0.59%
2012-08-31 0 126.3 126.3 126.9 126.2 127.0 3,680 466,715 126.82 85.35 85.35 85.79 85.32 85.86 5,443 85.740 0.04%
2012-08-30 0 126.2 126.2 127.0 - - 0 0 - 85.32 85.32 85.82 - - 0 - 0.08%
2012-08-29 0 126.1 126.1 127.0 126.1 127.0 1,180 149,769 126.92 85.25 85.25 85.86 85.25 85.86 1,745 85.806 -0.71%
2012-08-28 0 127.0 126.1 127.0 127.0 127.0 1,190 151,130 127.00 85.86 85.25 85.86 85.86 85.86 1,760 85.858 0.00%
2012-08-27 0 127.0 126.2 127.0 127.0 127.0 100 12,700 127.00 85.86 85.28 85.86 85.86 85.86 148 85.858 0.00%
2012-08-24 0 127.0 126.3 127.0 126.1 127.0 1,279 161,694 126.42 85.86 85.38 85.86 85.25 85.86 1,892 85.468 0.43%
2012-08-23 0 126.5 126.5 127.0 126.4 127.0 1,460 184,703 126.51 85.49 85.49 85.86 85.45 85.86 2,160 85.526 -0.39%
2012-08-22 0 127.0 126.8 127.0 126.6 127.0 669 84,883 126.88 85.82 85.69 85.82 85.55 85.86 990 85.777 0.59%
2012-08-21 0 126.2 126.2 127.0 126.1 128.0 3,205 407,078 127.01 85.32 85.32 85.86 85.25 86.50 4,741 85.867 -0.55%
2012-08-20 0 126.9 126.5 127.0 126.9 127.0 460 58,387 126.93 85.79 85.52 85.82 85.79 85.82 680 85.810 -0.04%
2012-08-17 0 127.0 126.9 127.0 126.0 127.0 2,500 315,476 126.19 85.82 85.76 85.86 85.18 85.86 3,698 85.311 0.32%
2012-08-16 0 126.6 126.6 127.2 126.0 127.9 1,560 197,917 126.87 85.55 85.55 85.96 85.18 86.47 2,308 85.770 -1.02%
2012-08-15 0 127.9 127.5 127.9 127.3 127.9 14,247 1,818,974 127.67 86.43 86.20 86.43 86.03 86.43 21,074 86.314 0.63%
2012-08-14 0 127.1 127.1 127.6 127.1 127.8 200 25,536 127.68 85.89 85.89 86.26 85.89 86.40 296 86.318 0.20%
2012-08-13 0 126.8 126.8 127.5 126.7 127.2 3,694 468,279 126.77 85.72 85.72 86.20 85.66 85.99 5,464 85.701 -0.28%
2012-08-10 0 127.2 127.2 128.0 127.1 127.7 8,367 1,064,613 127.24 85.96 85.96 86.50 85.89 86.30 12,376 86.020 -0.63%
2012-08-09 0 128.0 127.6 128.0 128.0 128.0 4,200 537,391 127.95 86.50 86.26 86.50 86.50 86.53 6,213 86.501 0.27%
2012-08-08 0 127.6 127.6 128.5 127.6 128.8 1,790 229,631 128.29 86.26 86.26 86.84 86.26 87.08 2,648 86.727 0.00%
2012-08-07 0 127.6 127.1 127.6 127.6 127.6 580 74,008 127.60 86.26 85.89 86.26 86.26 86.26 858 86.264 0.16%
2012-08-06 0 127.4 127.1 127.4 126.9 127.4 1,915 243,504 127.16 86.13 85.89 86.13 85.79 86.13 2,833 85.964 0.43%
2012-08-03 0 126.9 126.9 127.5 126.9 127.7 2,700 343,622 127.27 85.76 85.76 86.16 85.76 86.30 3,994 86.039 -0.63%
2012-08-02 0 127.7 127.1 127.7 127.7 127.7 3,100 395,770 127.67 86.30 85.93 86.30 86.30 86.33 4,585 86.310 -0.04%
2012-08-01 0 127.7 126.8 127.7 127.4 127.7 1,650 210,447 127.54 86.33 85.69 86.33 86.13 86.33 2,441 86.226 0.55%
2012-07-31 0 127.0 127.0 127.5 127.0 127.8 1,480 188,596 127.43 85.86 85.86 86.16 85.86 86.40 2,189 86.149 0.36%
2012-07-30 0 126.6 126.6 127.2 126.3 126.6 200 25,265 126.33 85.55 85.55 85.96 85.38 85.55 296 85.402 0.24%
2012-07-27 0 126.3 126.3 127.0 126.2 126.2 180 22,716 126.20 85.35 85.35 85.86 85.32 85.32 266 85.317 -0.28%
2012-07-26 0 126.6 126.6 127.4 126.6 126.6 1,000 126,600 126.60 85.59 85.59 86.09 85.59 85.59 1,479 85.588 0.28%
2012-07-25 0 126.3 126.0 126.3 126.1 126.3 9,625 1,215,078 126.24 85.35 85.18 85.35 85.22 85.35 14,237 85.346 0.68%
2012-07-24 0 125.4 125.4 126.3 125.4 126.5 3,190 400,207 125.46 84.78 84.78 85.35 84.74 85.52 4,719 84.815 -0.56%
2012-07-23 0 126.1 125.5 126.4 125.5 126.4 6,265 786,289 125.51 85.25 84.84 85.42 84.84 85.42 9,267 84.847 0.40%
2012-07-20 0 125.6 125.6 126.5 125.6 127.5 5,230 662,276 126.63 84.91 84.88 85.49 84.88 86.20 7,736 85.608 -0.55%
2012-07-19 0 128.1 127.6 128.1 127.6 128.2 48,160 6,148,610 127.67 85.38 85.02 85.38 85.05 85.45 72,253 85.099 1.03%
2012-07-18 0 126.8 126.8 127.5 126.8 127.2 12,370 1,568,580 126.81 84.52 84.52 84.98 84.52 84.78 18,558 84.522 -0.55%
2012-07-17 0 127.5 126.8 127.5 127.5 127.6 502 64,020 127.53 84.98 84.52 84.98 84.98 85.05 753 85.005 0.95%
2012-07-16 0 126.3 126.3 127.2 126.3 127.1 6,940 879,542 126.74 84.19 84.19 84.78 84.19 84.72 10,412 84.475 0.08%
2012-07-13 0 126.2 126.2 127.0 126.2 127.0 133 16,812 126.41 84.12 84.12 84.62 84.09 84.65 200 84.256 -0.55%
2012-07-12 0 126.9 126.1 126.9 126.7 126.9 100 12,688 126.88 84.59 84.05 84.59 84.45 84.59 150 84.572 0.63%
2012-07-11 0 126.1 126.1 126.9 126.1 127.0 1,462 185,225 126.69 84.05 84.05 84.59 84.05 84.65 2,193 84.447 -0.51%
2012-07-10 0 126.8 126.1 126.8 126.8 127.0 974 123,667 126.97 84.49 84.05 84.49 84.49 84.65 1,461 84.630 -0.12%
2012-07-09 0 126.9 126.8 126.9 126.7 127.0 2,267 287,310 126.74 84.59 84.49 84.59 84.42 84.62 3,401 84.476 -0.04%
2012-07-06 0 127.0 126.3 127.0 126.1 127.0 4,280 539,579 126.07 84.62 84.19 84.62 84.02 84.62 6,421 84.032 0.20%
2012-07-05 0 126.7 126.1 126.7 126.3 126.8 1,020 128,836 126.31 84.45 84.02 84.45 84.15 84.49 1,530 84.192 0.84%
2012-07-04 0 125.7 125.7 125.8 125.6 126.0 1,660 208,754 125.76 83.75 83.75 83.82 83.72 83.99 2,490 83.822 -0.28%
2012-07-03 0 126.0 126.0 126.5 126.0 126.5 4,365 550,907 126.21 83.99 83.99 84.32 83.99 84.32 6,549 84.125 0.24%
2012-06-29 0 125.7 125.1 125.7 125.7 125.7 1,540 193,578 125.70 83.79 83.35 83.79 83.79 83.79 2,310 83.785 0.00%
2012-06-28 0 125.7 125.1 125.7 125.4 125.8 2,984 374,867 125.63 83.79 83.35 83.79 83.59 83.82 4,477 83.736 -0.04%
2012-06-27 0 125.8 125.5 125.8 125.1 126.0 2,098 263,688 125.69 83.82 83.65 83.82 83.35 83.95 3,148 83.775 -0.08%
2012-06-26 0 125.9 125.1 125.9 125.9 126.0 2,770 348,846 125.94 83.89 83.35 83.89 83.89 83.99 4,156 83.943 0.12%
2012-06-25 0 125.7 125.0 125.7 125.2 125.7 1,523 191,350 125.64 83.79 83.32 83.79 83.45 83.79 2,285 83.745 0.00%
2012-06-22 0 125.7 125.2 125.7 125.2 125.7 1,080 135,746 125.69 83.79 83.45 83.79 83.45 83.79 1,620 83.779 0.72%
2012-06-21 0 124.8 124.8 125.5 124.8 125.8 469 58,548 124.84 83.19 83.19 83.65 83.15 83.82 704 83.209 0.24%
2012-06-20 0 124.5 124.5 124.7 124.5 125.5 34,760 4,344,674 124.99 82.99 82.99 83.09 82.95 83.65 52,149 83.312 -1.19%
2012-06-19 0 126.0 125.3 126.0 125.0 127.1 6,396 806,139 126.04 83.99 83.49 83.99 83.32 84.72 9,596 84.010 0.16%
2012-06-18 0 125.8 124.9 125.8 - - 0 0 - 83.85 83.25 83.85 - - 0 - -0.16%
2012-06-15 0 126.0 126.0 126.6 124.8 126.0 1,220 153,491 125.81 83.99 83.99 84.35 83.19 83.99 1,830 83.860 0.40%
2012-06-14 0 125.5 125.1 125.5 126.0 126.0 250 31,500 126.00 83.65 83.39 83.65 83.99 83.99 375 83.985 0.16%
2012-06-13 0 125.3 124.5 125.3 124.3 125.3 1,890 236,023 124.88 83.52 82.99 83.52 82.85 83.52 2,836 83.239 -0.12%
2012-06-12 0 125.5 125.0 125.5 124.6 125.5 2,320 290,343 125.15 83.62 83.32 83.62 83.02 83.62 3,481 83.417 -0.40%
2012-06-11 0 126.0 125.1 126.0 125.0 126.3 3,460 434,052 125.45 83.95 83.35 83.95 83.32 84.19 5,191 83.618 0.76%
2012-06-08 0 125.0 125.0 125.5 - - 0 0 - 83.32 83.32 83.62 - - 0 - 0.04%
2012-06-07 0 125.0 125.0 125.5 125.0 125.9 1,190 149,437 125.58 83.29 83.29 83.62 83.29 83.89 1,785 83.703 -0.56%
2012-06-06 0 125.7 125.1 125.7 125.7 125.7 170 21,368 125.69 83.75 83.39 83.75 83.75 83.79 255 83.781 0.52%
2012-06-05 0 125.0 125.0 125.1 124.2 125.0 416 51,768 124.44 83.32 83.32 83.35 82.79 83.32 624 82.947 0.56%
2012-06-04 0 124.3 124.3 124.8 124.1 124.8 4,541 565,500 124.53 82.85 82.85 83.15 82.72 83.15 6,813 83.007 -0.20%
2012-06-01 0 124.6 124.6 125.0 124.2 125.0 2,630 327,567 124.55 83.02 83.02 83.29 82.79 83.29 3,946 83.019 0.08%
2012-05-31 0 124.5 124.5 125.0 124.3 125.1 3,630 453,292 124.87 82.95 82.95 83.29 82.85 83.39 5,446 83.234 -0.36%
2012-05-30 0 124.9 124.8 125.1 124.8 126.1 3,428 429,095 125.17 83.25 83.15 83.39 83.15 84.05 5,143 83.434 0.24%
2012-05-29 0 124.6 124.6 125.5 124.5 125.0 600 74,764 124.61 83.05 83.05 83.62 82.99 83.32 900 83.056 -0.48%
2012-05-28 0 125.2 125.2 125.5 125.1 126.0 355 44,565 125.54 83.45 83.45 83.62 83.39 83.95 533 83.675 -0.20%
2012-05-25 0 125.5 125.4 125.5 125.4 125.5 5,550 696,144 125.43 83.62 83.59 83.62 83.59 83.62 8,326 83.606 -0.32%
2012-05-24 0 125.9 125.2 125.9 125.5 125.9 1,340 168,538 125.77 83.89 83.42 83.89 83.62 83.92 2,010 83.835 0.00%
2012-05-23 0 125.9 125.1 125.9 125.4 125.9 9,912 1,243,487 125.45 83.89 83.39 83.89 83.59 83.89 14,871 83.620 0.20%
2012-05-22 0 125.6 125.6 126.0 125.6 126.0 1,403 176,233 125.61 83.72 83.69 83.95 83.69 83.95 2,105 83.726 0.00%
2012-05-21 0 125.6 125.6 126.0 125.5 126.5 2,890 363,873 125.91 83.72 83.72 83.95 83.65 84.29 4,336 83.924 -0.24%
2012-05-18 0 125.9 125.6 125.9 126.0 126.3 1,460 183,920 125.97 83.92 83.72 83.92 83.95 84.15 2,190 83.967 0.00%
2012-05-17 0 125.9 126.0 126.3 125.8 126.3 2,790 351,358 125.93 83.92 83.99 84.19 83.85 84.15 4,186 83.942 0.28%
2012-05-16 0 125.6 125.5 125.6 125.6 126.3 1,960 246,704 125.87 83.69 83.65 83.72 83.69 84.19 2,941 83.898 -0.71%
2012-05-15 0 126.5 125.9 126.5 125.7 126.6 6,650 837,392 125.92 84.29 83.89 84.29 83.75 84.39 9,977 83.934 -0.47%
2012-05-14 0 127.1 126.6 127.1 126.4 127.1 110 13,923 126.57 84.69 84.39 84.69 84.25 84.69 165 84.367 -0.08%
2012-05-11 0 127.2 127.1 127.2 127.0 127.2 16,040 2,039,432 127.15 84.75 84.69 84.75 84.65 84.75 24,064 84.749 -0.12%
2012-05-10 0 127.3 127.2 127.4 127.3 127.4 940 119,669 127.31 84.85 84.78 84.88 84.85 84.88 1,410 84.857 0.55%
2012-05-09 0 126.6 126.6 127.5 126.6 127.5 540 68,722 127.26 84.39 84.39 84.95 84.39 84.98 810 84.827 -0.74%
2012-05-08 0 127.6 127.5 127.6 126.7 127.6 2,513 319,487 127.13 85.02 84.95 85.02 84.45 85.02 3,770 84.741 0.63%
2012-05-07 0 126.8 126.7 127.5 126.7 127.5 8,600 1,093,866 127.19 84.49 84.42 84.95 84.42 84.95 12,902 84.781 -0.51%
2012-05-04 0 127.4 127.4 127.5 127.4 127.4 9,240 1,177,176 127.40 84.92 84.92 84.95 84.92 84.92 13,862 84.918 0.00%
2012-05-03 0 127.4 127.2 127.4 127.1 127.5 7,920 1,007,921 127.26 84.92 84.78 84.92 84.72 84.95 11,882 84.827 0.16%
2012-05-02 0 127.2 127.1 127.7 127.2 127.4 1,636 208,109 127.21 84.78 84.72 85.08 84.75 84.92 2,454 84.789 -0.04%
2012-04-30 0 127.3 127.1 127.3 127.2 127.3 1,768 224,946 127.23 84.82 84.72 84.82 84.78 84.85 2,652 84.806 0.51%
2012-04-27 0 126.6 126.4 126.7 126.6 127.0 1,020 129,320 126.78 84.39 84.25 84.45 84.39 84.62 1,530 84.508 0.00%
2012-04-26 0 126.6 126.1 126.6 126.6 126.8 1,917 242,969 126.74 84.39 84.05 84.39 84.39 84.49 2,876 84.481 -0.08%
2012-04-25 0 126.7 126.3 126.7 126.3 126.8 1,337 169,342 126.66 84.45 84.19 84.45 84.15 84.49 2,006 84.424 0.72%
2012-04-24 0 125.8 125.8 126.5 125.8 126.7 2,886 363,339 125.90 83.85 83.85 84.32 83.82 84.45 4,330 83.917 -0.67%
2012-04-23 0 126.7 126.6 126.7 126.7 126.7 130 16,467 126.67 84.42 84.35 84.42 84.42 84.45 195 84.431 0.12%
2012-04-20 0 126.5 126.0 126.5 126.4 126.7 4,640 587,154 126.54 84.32 83.99 84.32 84.22 84.45 6,961 84.346 0.08%
2012-04-19 0 126.4 125.8 126.5 125.7 126.4 452 56,830 125.73 84.25 83.85 84.29 83.79 84.25 678 83.805 0.00%
2012-04-18 0 126.4 125.9 126.5 125.9 126.6 1,640 206,851 126.13 84.25 83.92 84.29 83.92 84.39 2,460 84.071 0.40%
2012-04-17 0 125.9 125.9 126.7 125.9 125.9 1,290 162,411 125.90 83.92 83.89 84.42 83.92 83.92 1,935 83.918 -0.20%
2012-04-16 0 126.2 126.0 126.5 126.1 126.7 810 102,288 126.28 84.09 83.99 84.29 84.05 84.42 1,215 84.173 -0.32%
2012-04-13 0 126.6 126.1 126.6 126.5 126.7 2,310 292,536 126.64 84.35 84.05 84.35 84.29 84.45 3,466 84.411 0.68%
2012-04-12 0 125.7 125.7 126.4 125.7 126.5 1,160 146,083 125.93 83.79 83.75 84.22 83.75 84.29 1,740 83.941 -0.24%
2012-04-11 0 126.0 126.0 126.5 125.5 126.5 1,280 161,304 126.02 83.99 83.99 84.29 83.65 84.29 1,920 83.998 -0.40%
2012-04-10 0 126.5 126.3 126.6 126.2 127.0 3,423 432,832 126.45 84.32 84.19 84.35 84.12 84.62 5,135 84.284 -0.04%
2012-04-05 0 126.6 126.5 126.6 126.0 126.6 1,765 223,218 126.47 84.35 84.29 84.35 83.99 84.39 2,648 84.298 0.56%
2012-04-03 0 125.9 125.9 126.5 125.9 126.2 3,872 487,342 125.86 83.89 83.89 84.29 83.89 84.09 5,809 83.894 -1.06%
2012-04-02 0 127.2 127.0 127.2 126.5 128.4 11,660 1,480,743 126.99 84.78 84.65 84.78 84.29 85.55 17,493 84.647 1.35%
2012-03-30 0 125.5 125.4 125.5 125.5 125.5 1,440 180,720 125.50 83.65 83.55 83.65 83.65 83.65 2,160 83.652 -0.55%
2012-03-29 0 126.2 126.2 126.3 126.0 126.3 3,740 471,888 126.17 84.12 84.09 84.15 83.95 84.15 5,611 84.101 -0.04%
2012-03-28 0 126.3 125.5 126.3 126.3 126.3 190 23,987 126.25 84.15 83.65 84.15 84.15 84.15 285 84.150 0.60%
2012-03-27 0 125.5 125.0 125.8 123.8 126.0 13,534 1,691,684 125.00 83.65 83.32 83.82 82.52 83.99 20,305 83.315 0.36%
2012-03-26 0 125.1 125.1 125.5 125.1 125.9 5,940 745,662 125.53 83.35 83.35 83.65 83.35 83.92 8,912 83.673 -0.36%
2012-03-23 0 125.5 125.2 125.5 125.5 125.5 4,830 606,130 125.49 83.65 83.42 83.65 83.65 83.65 7,246 83.647 0.16%
2012-03-22 0 125.3 125.0 125.3 125.0 125.3 554 69,297 125.08 83.52 83.32 83.52 83.32 83.52 831 83.375 0.00%
2012-03-21 0 125.3 125.0 125.3 125.5 125.7 1,155 144,959 125.51 83.52 83.32 83.52 83.62 83.79 1,733 83.656 0.00%
2012-03-20 0 125.3 125.2 125.3 125.3 126.0 1,490 186,790 125.36 83.52 83.45 83.52 83.52 83.99 2,235 83.560 -0.24%
2012-03-19 0 125.6 125.6 126.0 125.1 126.5 24,730 3,106,168 125.60 83.72 83.72 83.99 83.35 84.32 37,102 83.721 0.08%
2012-03-16 0 125.5 125.5 126.0 125.5 127.0 2,780 351,700 126.51 83.65 83.62 83.95 83.65 84.62 4,171 84.326 -0.16%
2012-03-15 0 125.7 125.7 126.2 125.5 126.3 470 59,268 126.10 83.79 83.79 84.12 83.65 84.19 705 84.053 -0.08%
2012-03-14 0 125.8 125.6 126.5 125.6 126.5 34,770 4,382,097 126.03 83.85 83.69 84.29 83.69 84.29 52,164 84.006 -0.75%
2012-03-13 0 126.8 126.3 126.8 126.1 126.9 2,920 368,219 126.10 84.49 84.19 84.49 84.05 84.55 4,381 84.053 0.00%
2012-03-12 0 126.8 126.7 126.9 126.6 127.0 950 120,394 126.73 84.49 84.42 84.55 84.39 84.62 1,425 84.472 0.56%
2012-03-09 0 126.1 126.1 126.2 126.1 126.7 20,199 2,548,986 126.19 84.02 84.02 84.12 84.02 84.45 30,304 84.114 -0.08%
2012-03-08 0 126.2 126.2 127.0 126.1 126.9 2,188 277,151 126.67 84.09 84.09 84.62 84.02 84.59 3,283 84.431 -0.63%
2012-03-07 0 127.0 126.7 127.0 126.9 127.0 2,200 279,313 126.96 84.62 84.45 84.62 84.59 84.65 3,301 84.625 0.12%
2012-03-06 0 126.8 126.8 127.6 126.8 127.8 7,200 916,769 127.33 84.52 84.52 85.05 84.52 85.15 10,802 84.871 -0.51%
2012-03-05 0 127.5 126.6 127.5 127.1 127.5 1,560 198,739 127.40 84.95 84.35 84.95 84.69 84.95 2,340 84.916 0.20%
2012-03-02 0 127.2 127.1 127.8 127.2 127.8 6,265 797,512 127.30 84.78 84.69 85.15 84.78 85.15 9,399 84.849 -0.12%
2012-03-01 0 127.4 126.6 127.4 127.0 127.5 2,620 333,467 127.28 84.88 84.39 84.88 84.65 84.95 3,931 84.837 -0.04%
2012-02-29 0 127.4 127.4 127.5 126.5 127.4 3,137 397,442 126.69 84.92 84.92 84.95 84.32 84.92 4,706 84.448 0.55%
2012-02-28 0 126.7 126.6 126.7 126.6 127.4 5,470 692,333 126.57 84.45 84.35 84.45 84.35 84.92 8,206 84.364 -0.55%
2012-02-27 0 127.4 126.6 127.4 127.1 127.5 40 5,087 127.18 84.92 84.35 84.92 84.72 84.95 60 84.768 0.20%
2012-02-24 0 127.2 127.0 127.5 126.8 127.5 1,956 248,685 127.14 84.75 84.65 84.95 84.49 84.95 2,935 84.745 -0.24%
2012-02-23 0 127.5 127.0 127.5 127.2 127.5 747 95,042 127.23 84.95 84.65 84.95 84.78 84.95 1,121 84.806 0.35%
2012-02-22 0 127.0 126.8 127.5 126.1 128.6 3,980 509,391 127.99 84.65 84.52 84.98 84.02 85.68 5,971 85.310 -0.24%
2012-02-21 0 127.3 126.6 127.3 126.6 127.4 3,770 479,421 127.17 84.85 84.35 84.85 84.35 84.92 5,656 84.763 0.59%
2012-02-20 0 126.6 126.6 127.4 126.6 127.5 1,970 249,436 126.62 84.35 84.35 84.92 84.35 84.95 2,956 84.397 -0.32%
2012-02-17 0 127.0 126.1 127.0 126.6 127.0 910 115,496 126.92 84.62 84.02 84.65 84.35 84.62 1,365 84.597 0.16%
2012-02-16 0 126.8 126.1 126.8 125.7 126.9 1,634 206,750 126.53 84.49 84.02 84.49 83.79 84.59 2,451 84.338 0.32%
2012-02-15 0 126.4 126.3 127.0 126.1 126.9 1,548 195,386 126.22 84.22 84.19 84.65 84.02 84.59 2,322 84.131 -1.06%
2012-02-14 0 127.7 127.5 128.5 127.6 129.2 2,920 373,624 127.95 85.12 84.98 85.62 85.05 86.12 4,381 85.287 -0.20%
2012-02-13 0 128.0 127.0 128.0 127.3 128.0 3,180 406,776 127.92 85.28 84.65 85.28 84.85 85.32 4,771 85.263 0.51%
2012-02-10 0 127.3 126.9 127.7 127.0 127.5 5,759 732,874 127.26 84.85 84.59 85.12 84.65 84.98 8,640 84.823 -0.12%
2012-02-09 0 127.5 126.8 127.5 126.8 130.1 3,770 487,566 129.33 84.95 84.52 84.95 84.52 86.68 5,656 86.203 0.35%
2012-02-08 0 127.0 126.4 127.3 126.4 127.5 28,510 3,612,677 126.72 84.65 84.22 84.82 84.25 84.98 42,773 84.462 -0.39%
2012-02-07 0 127.5 126.6 127.5 126.6 127.5 25,845 3,273,684 126.67 84.98 84.39 84.98 84.39 84.98 38,774 84.429 -0.35%
2012-02-06 0 128.0 127.1 128.0 127.0 128.0 360 46,002 127.78 85.28 84.69 85.28 84.65 85.32 540 85.174 0.39%
2012-02-03 0 127.5 126.6 127.5 126.4 127.5 4,240 539,822 127.32 84.95 84.39 84.98 84.25 84.95 6,361 84.863 0.31%
2012-02-02 0 127.1 127.1 127.5 126.0 127.5 2,420 306,170 126.52 84.69 84.69 84.95 83.99 84.98 3,631 84.329 0.43%
2012-02-01 0 126.5 126.0 126.5 126.8 126.8 210 26,628 126.80 84.32 83.99 84.32 84.52 84.52 315 84.518 0.40%
2012-01-31 0 126.0 126.0 126.5 126.0 127.0 870 110,218 126.69 83.99 83.95 84.32 83.99 84.65 1,305 84.443 0.36%
2012-01-30 0 125.6 125.6 126.5 125.6 126.1 3,100 389,474 125.64 83.69 83.69 84.29 83.69 84.05 4,651 83.743 -0.83%
2012-01-27 0 126.6 126.1 126.9 126.5 126.8 2,964 375,018 126.52 84.39 84.02 84.59 84.32 84.52 4,447 84.335 -0.28%
2012-01-26 0 127.0 126.0 127.0 126.0 127.4 7,445 943,585 126.74 84.62 83.99 84.62 83.99 84.88 11,169 84.479 0.91%
2012-01-20 0 125.8 125.1 126.0 125.8 127.5 3,750 473,758 126.34 83.85 83.39 83.99 83.85 84.98 5,626 84.209 0.18%
2012-01-19 0 127.5 126.7 127.5 126.6 127.5 5,672 718,901 126.75 83.70 83.17 83.70 83.11 83.70 8,637 83.236 0.39%
2012-01-18 0 127.0 126.2 127.0 126.1 127.3 24,790 3,134,195 126.43 83.37 82.84 83.37 82.78 83.60 37,748 83.029 0.71%
2012-01-17 0 126.1 126.1 126.4 125.5 126.5 2,960 372,784 125.94 82.78 82.78 83.01 82.42 83.04 4,507 82.707 0.76%
2012-01-16 0 125.1 125.1 125.9 125.1 125.2 570 71,306 125.10 82.16 82.16 82.68 82.12 82.22 868 82.154 -0.67%
2012-01-13 0 126.0 125.7 126.0 126.0 126.1 26,520 3,341,031 125.98 82.71 82.52 82.71 82.71 82.81 40,383 82.734 0.44%
2012-01-12 0 125.4 125.0 125.8 125.4 125.4 1,850 231,990 125.40 82.35 82.09 82.58 82.35 82.35 2,817 82.352 -0.20%
2012-01-11 0 125.7 125.0 125.8 125.2 125.7 5,050 633,489 125.44 82.52 82.09 82.58 82.22 82.52 7,690 82.381 0.52%
2012-01-10 0 125.0 125.0 125.5 125.0 125.0 3,140 392,500 125.00 82.09 82.09 82.39 82.09 82.09 4,781 82.090 0.00%
2012-01-09 0 125.0 124.7 125.0 124.8 125.3 2,600 324,653 124.87 82.09 81.89 82.09 81.93 82.29 3,959 82.002 -0.16%
2012-01-06 0 125.2 124.8 125.2 - - 0 0 - 82.22 81.96 82.22 - - 0 - -0.24%
2012-01-05 0 125.5 124.9 125.5 125.5 126.0 657 82,695 125.87 82.42 81.99 82.42 82.42 82.75 1,000 82.659 0.04%
2012-01-04 0 125.5 124.6 125.5 124.6 126.3 20,910 2,619,484 125.27 82.39 81.83 82.39 81.79 82.91 31,840 82.270 0.36%
2012-01-03 0 125.0 125.0 125.5 125.0 125.0 1,000 125,000 125.00 82.09 82.09 82.39 82.09 82.09 1,523 82.090 0.04%
2011-12-30 0 125.0 124.6 125.0 125.0 125.0 3,350 418,592 124.95 82.06 81.79 82.06 82.06 82.09 5,101 82.059 0.00%
2011-12-29 0 125.0 124.1 125.0 124.1 125.0 978 122,093 124.84 82.06 81.47 82.06 81.47 82.09 1,489 81.984 -0.04%
2011-12-28 0 125.0 124.5 125.5 124.5 125.0 1,000 124,895 124.90 82.09 81.76 82.39 81.76 82.09 1,523 82.021 -0.40%
2011-12-23 0 125.5 125.2 126.1 125.0 125.7 6,030 756,742 125.50 82.42 82.22 82.78 82.09 82.55 9,182 82.415 0.84%
2011-12-22 0 124.5 124.5 125.0 124.1 124.2 1,150 142,660 124.05 81.73 81.73 82.06 81.47 81.56 1,751 81.467 0.20%
2011-12-21 0 124.2 124.2 125.2 123.2 124.9 3,010 372,441 123.73 81.56 81.56 82.19 80.87 82.02 4,583 81.259 0.20%
2011-12-20 0 124.0 124.0 124.9 123.7 126.2 5,450 675,667 123.98 81.40 81.40 81.99 81.24 82.88 8,299 81.417 -0.80%
2011-12-19 0 125.0 124.1 125.0 124.0 125.0 950 117,809 124.01 82.06 81.47 82.06 81.43 82.06 1,447 81.439 0.16%
2011-12-16 0 124.8 124.2 124.8 124.1 125.0 987 122,682 124.30 81.93 81.53 81.93 81.47 82.06 1,503 81.628 0.56%
2011-12-15 0 124.1 124.0 124.7 - - 2 246 123.00 81.47 81.43 81.89 - - 3 80.776 0.00%
2011-12-14 0 124.1 124.1 124.8 124.1 124.1 6,790 842,299 124.05 81.47 81.47 81.96 81.47 81.47 10,339 81.466 -0.16%
2011-12-13 0 124.3 124.3 124.9 124.3 124.6 2,270 282,303 124.36 81.60 81.60 81.99 81.60 81.79 3,457 81.671 -0.68%
2011-12-12 0 125.1 124.6 125.5 125.1 125.5 1,210 151,430 125.15 82.16 81.79 82.39 82.16 82.39 1,842 82.187 -0.67%
2011-12-09 0 126.0 125.1 126.0 125.1 126.0 3,120 392,479 125.79 82.71 82.16 82.71 82.16 82.71 4,751 82.611 0.00%
2011-12-08 0 126.0 125.2 126.0 126.0 126.0 4,150 522,870 125.99 82.71 82.22 82.71 82.71 82.75 6,319 82.742 0.00%
2011-12-07 0 126.0 125.7 126.0 125.5 126.3 2,050 258,165 125.93 82.71 82.55 82.75 82.42 82.91 3,122 82.703 0.56%
2011-12-06 0 125.3 125.3 126.0 125.2 125.4 4,082 510,855 125.15 82.25 82.25 82.75 82.19 82.35 6,216 82.187 0.04%
2011-12-05 0 125.2 125.2 125.7 125.2 125.8 4,984 623,819 125.16 82.22 82.22 82.55 82.19 82.61 7,589 82.197 -0.48%
2011-12-02 0 125.8 125.1 125.8 123.4 125.8 5,940 741,683 124.86 82.61 82.12 82.61 81.04 82.61 9,045 81.999 1.37%
2011-12-01 0 124.1 124.1 124.2 124.0 124.2 9,682 1,199,761 123.92 81.50 81.50 81.53 81.43 81.56 14,743 81.378 0.45%
2011-11-30 0 123.6 123.6 123.8 123.6 124.0 1,660 205,676 123.90 81.14 81.14 81.27 81.14 81.43 2,528 81.368 -0.32%
2011-11-29 0 124.0 123.5 124.0 124.0 124.0 180 22,320 124.00 81.40 81.10 81.40 81.43 81.43 274 81.433 -0.40%
2011-11-28 0 124.5 123.8 124.5 124.0 124.5 1,320 163,840 124.12 81.73 81.30 81.73 81.43 81.76 2,010 81.512 0.12%
2011-11-25 0 124.3 123.9 124.3 123.6 124.5 2,010 249,839 124.30 81.63 81.33 81.63 81.14 81.76 3,061 81.629 0.20%
2011-11-24 0 124.1 124.1 124.9 124.1 124.7 7,350 916,135 124.64 81.47 81.47 81.99 81.47 81.89 11,192 81.856 -0.36%
2011-11-23 0 124.5 124.2 124.5 124.5 124.5 1,670 207,915 124.50 81.76 81.56 81.76 81.76 81.76 2,543 81.761 0.00%
2011-11-22 0 124.5 124.3 124.5 124.2 124.5 240 29,811 124.21 81.76 81.60 81.76 81.56 81.76 365 81.572 0.00%
2011-11-21 0 124.5 124.4 124.5 124.1 125.0 1,620 201,863 124.61 81.76 81.66 81.76 81.50 82.09 2,467 81.831 0.04%
2011-11-18 0 124.5 124.4 125.0 124.5 125.0 350 43,734 124.95 81.73 81.66 82.09 81.73 82.09 533 82.060 -0.12%
2011-11-17 0 124.6 124.6 125.5 124.6 125.5 812 101,716 125.27 81.83 81.83 82.42 81.83 82.42 1,236 82.264 -0.95%
2011-11-16 0 125.8 124.8 125.8 124.8 125.8 4,440 557,050 125.46 82.61 81.96 82.61 81.96 82.61 6,761 82.393 0.64%
2011-11-15 0 125.0 124.2 125.0 124.2 125.1 2,130 264,904 124.37 82.09 81.53 82.09 81.53 82.16 3,243 81.675 0.36%
2011-11-14 0 124.6 124.6 125.4 124.6 125.0 5,640 702,819 124.61 81.79 81.79 82.35 81.79 82.09 8,588 81.836 0.24%
2011-11-11 0 124.3 124.1 125.0 124.3 124.3 10 1,242 124.20 81.60 81.47 82.09 81.60 81.60 15 81.564 0.32%
2011-11-10 0 123.9 123.9 124.2 123.9 125.4 7,180 891,862 124.21 81.33 81.33 81.56 81.33 82.32 10,933 81.574 -1.39%
2011-11-09 0 125.6 125.1 125.6 125.6 125.6 630 79,128 125.60 82.48 82.12 82.48 82.48 82.48 959 82.484 0.44%
2011-11-08 0 125.1 125.1 125.6 125.0 125.0 3,990 498,750 125.00 82.12 82.12 82.45 82.09 82.09 6,076 82.090 -0.12%
2011-11-07 0 125.2 125.2 125.6 125.1 127.0 566 70,953 125.36 82.22 82.19 82.45 82.16 83.40 862 82.325 -0.08%
2011-11-04 0 125.3 125.1 125.3 125.0 126.1 40,340 5,054,672 125.30 82.29 82.16 82.29 82.06 82.81 61,427 82.288 -0.04%
2011-11-03 0 125.4 124.7 125.4 125.0 125.5 1,240 155,081 125.07 82.32 81.89 82.32 82.09 82.39 1,888 82.132 -0.28%
2011-11-02 0 125.7 125.7 125.8 124.9 125.0 1,190 148,715 124.97 82.55 82.55 82.58 82.02 82.09 1,812 82.070 -0.44%
2011-11-01 0 126.3 125.5 126.3 126.3 126.3 430 54,287 126.25 82.91 82.42 82.91 82.91 82.91 655 82.910 0.52%
2011-10-31 0 125.6 125.6 126.0 125.5 125.8 582 73,210 125.79 82.48 82.48 82.71 82.42 82.61 886 82.609 0.04%
2011-10-28 0 125.6 125.6 125.8 125.5 125.6 742 93,134 125.52 82.45 82.45 82.61 82.42 82.45 1,130 82.429 0.36%
2011-10-27 0 125.1 124.6 125.1 125.0 125.8 1,280 160,144 125.11 82.16 81.79 82.16 82.09 82.61 1,949 82.163 0.72%
2011-10-26 0 124.2 123.2 124.2 123.0 124.2 2,150 265,790 123.62 81.56 80.91 81.56 80.78 81.56 3,274 81.185 -0.64%
2011-10-25 0 125.0 125.0 125.6 124.1 125.0 1,925 239,871 124.61 82.09 82.09 82.45 81.47 82.09 2,931 81.832 0.77%
2011-10-24 0 124.1 124.1 125.0 - - 5 611 122.20 81.47 81.47 82.06 - - 8 80.251 0.36%
2011-10-21 0 123.6 123.6 124.5 123.5 124.0 1,620 200,293 123.64 81.17 81.17 81.73 81.10 81.43 2,467 81.195 -0.96%
2011-10-20 0 124.8 123.9 124.8 123.8 124.8 620 76,768 123.82 81.96 81.33 81.96 81.30 81.96 944 81.314 0.48%
2011-10-19 0 124.2 124.2 124.9 124.1 124.1 960 119,113 124.08 81.56 81.56 82.02 81.47 81.50 1,462 81.483 -0.60%
2011-10-18 0 125.0 124.5 125.0 124.5 125.0 5,180 647,072 124.92 82.06 81.76 82.06 81.76 82.06 7,888 82.035 1.05%
2011-10-17 0 123.7 123.7 124.5 123.7 124.5 756 94,102 124.47 81.20 81.20 81.76 81.20 81.76 1,151 81.744 -0.12%
2011-10-14 0 123.8 123.8 124.0 123.5 123.5 80 9,880 123.50 81.30 81.30 81.43 81.10 81.10 122 81.104 -0.32%
2011-10-13 0 124.2 123.7 124.2 124.2 124.2 300 37,260 124.20 81.56 81.24 81.56 81.56 81.56 457 81.564 -0.20%
2011-10-12 0 124.5 124.0 124.5 123.5 124.5 3,060 379,743 124.10 81.73 81.43 81.73 81.10 81.73 4,660 81.498 0.36%
2011-10-11 0 124.0 123.5 124.5 123.2 125.3 2,280 282,270 123.80 81.43 81.10 81.73 80.91 82.25 3,472 81.303 0.90%
2011-10-10 0 122.9 122.9 123.2 122.6 122.8 1,771 217,456 122.79 80.71 80.71 80.91 80.51 80.64 2,697 80.636 0.49%
2011-10-07 0 122.3 121.7 122.3 122.0 122.6 2,940 359,425 122.25 80.32 79.89 80.32 80.12 80.51 4,477 80.286 1.03%
2011-10-06 0 121.1 121.1 121.5 121.1 121.9 1,947 236,364 121.40 79.50 79.50 79.76 79.50 80.05 2,965 79.725 0.17%
2011-10-04 0 120.9 120.9 121.8 120.8 121.8 3,780 457,212 120.96 79.36 79.36 79.99 79.33 79.99 5,756 79.434 -0.94%
2011-10-03 0 122.0 121.1 122.0 122.0 123.0 2,000 244,674 122.34 80.12 79.53 80.12 80.12 80.74 3,045 80.341 -1.17%
2011-09-30 0 123.5 122.2 123.5 122.2 123.5 3,385 416,621 123.08 81.07 80.25 81.07 80.25 81.07 5,154 80.828 0.78%
2011-09-28 0 122.5 122.5 123.0 122.0 122.0 880 107,360 122.00 80.45 80.45 80.78 80.12 80.12 1,340 80.119 -0.57%
2011-09-27 0 123.2 122.6 123.5 122.5 123.2 6,370 783,302 122.97 80.91 80.48 81.10 80.45 80.91 9,700 80.755 1.32%
2011-09-26 0 121.6 121.0 121.6 121.6 121.9 3,010 366,379 121.72 79.86 79.46 79.86 79.86 80.02 4,583 79.936 -0.33%
2011-09-23 0 122.0 122.0 122.9 122.0 123.0 8,860 1,088,315 122.83 80.12 80.12 80.71 80.12 80.78 13,491 80.668 -1.21%
2011-09-22 0 123.5 123.5 123.6 123.0 123.6 9,016 1,112,726 123.42 81.10 81.10 81.14 80.78 81.17 13,729 81.050 -0.04%
2011-09-21 0 123.6 123.6 124.2 123.6 124.4 26,130 3,235,253 123.81 81.14 81.14 81.53 81.14 81.70 39,789 81.311 -0.52%
2011-09-20 0 124.2 123.4 124.3 123.5 124.3 3,075 381,192 123.96 81.56 81.04 81.60 81.10 81.60 4,682 81.410 0.40%
2011-09-19 0 123.7 123.7 124.5 123.7 125.5 15,540 1,931,789 124.31 81.24 81.24 81.73 81.20 82.42 23,663 81.637 -2.56%
2011-09-16 0 127.0 126.4 127.0 126.0 127.2 100,420 12,666,971 126.14 83.37 82.98 83.37 82.75 83.50 152,912 82.838 0.00%
2011-09-15 0 127.0 126.5 127.0 126.3 127.3 33,489 4,242,307 126.68 83.37 83.07 83.37 82.91 83.60 50,995 83.191 -0.04%
2011-09-14 0 127.0 126.7 127.0 126.7 128.2 21,436 2,720,123 126.90 83.40 83.21 83.40 83.21 84.19 32,641 83.334 -1.13%
2011-09-12 0 128.5 127.5 128.5 127.0 128.5 25,610 3,269,994 127.68 84.36 83.73 84.36 83.40 84.36 38,997 83.852 0.82%
2011-09-09 0 127.4 127.4 127.5 127.3 127.4 565 71,939 127.33 83.67 83.67 83.73 83.60 83.67 860 83.617 -0.27%
2011-09-08 0 127.8 127.5 127.8 127.1 127.8 3,900 498,212 127.75 83.90 83.73 83.90 83.47 83.90 5,939 83.893 0.27%
2011-09-07 0 127.4 127.3 127.4 127.3 127.4 2,374 302,267 127.32 83.67 83.60 83.67 83.57 83.67 3,615 83.616 -0.04%
2011-09-06 0 127.5 127.3 127.5 127.1 127.5 570 72,573 127.32 83.70 83.60 83.70 83.47 83.70 868 83.614 0.00%
2011-09-05 0 127.5 127.0 127.5 127.0 127.5 2,117 269,240 127.18 83.70 83.40 83.70 83.40 83.70 3,224 83.521 0.39%
2011-09-02 0 127.0 127.0 127.5 126.9 127.5 3,530 448,104 126.94 83.37 83.37 83.70 83.34 83.70 5,375 83.365 -0.27%
2011-09-01 0 127.3 127.0 127.3 126.9 127.5 477 60,714 127.28 83.60 83.40 83.60 83.34 83.70 726 83.589 0.12%
2011-08-31 0 127.2 127.0 127.2 127.2 127.2 420 53,403 127.15 83.50 83.40 83.50 83.50 83.50 640 83.502 0.20%
2011-08-30 0 126.9 126.9 127.0 126.5 127.0 2,680 339,225 126.58 83.34 83.34 83.40 83.07 83.40 4,081 83.125 0.24%
2011-08-29 0 126.6 126.6 127.0 126.6 127.0 5,070 641,870 126.60 83.14 83.11 83.40 83.14 83.40 7,720 83.141 0.08%
2011-08-26 0 126.5 126.5 126.6 126.5 127.2 3,060 387,466 126.62 83.07 83.07 83.11 83.07 83.53 4,660 83.155 -0.59%
2011-08-25 0 127.3 126.7 127.3 127.2 127.5 710 90,455 127.40 83.57 83.21 83.57 83.53 83.73 1,081 83.667 -0.31%
2011-08-24 0 127.7 127.5 127.7 127.6 127.8 4,810 614,033 127.66 83.83 83.73 83.83 83.80 83.93 7,324 83.835 -0.08%
2011-08-23 0 127.8 127.5 127.8 127.8 128.0 1,700 217,270 127.81 83.90 83.73 83.90 83.90 84.06 2,589 83.932 0.24%
2011-08-22 0 127.5 127.0 127.5 127.0 127.5 7,440 946,662 127.24 83.70 83.40 83.70 83.40 83.70 11,329 83.560 0.35%
2011-08-19 0 127.0 126.9 127.8 126.8 127.0 7,300 926,469 126.91 83.40 83.34 83.90 83.27 83.40 11,116 83.346 0.00%
2011-08-18 0 127.0 126.9 127.5 126.2 127.0 17,560 2,226,579 126.80 83.40 83.30 83.70 82.88 83.40 26,739 83.271 0.20%
2011-08-17 0 126.8 126.1 126.8 126.0 126.8 3,790 479,720 126.58 83.24 82.81 83.24 82.75 83.24 5,771 83.124 0.48%
2011-08-16 0 126.2 125.9 126.0 126.0 126.7 560 70,885 126.58 82.84 82.65 82.75 82.75 83.17 853 83.127 -0.04%
2011-08-15 0 126.2 125.7 126.5 126.2 126.2 590 74,578 126.40 82.88 82.55 83.07 82.88 82.88 898 83.011 0.16%
2011-08-12 0 126.0 125.8 126.6 126.0 126.2 1,380 174,134 126.18 82.75 82.61 83.14 82.75 82.88 2,101 82.867 0.04%
2011-08-11 0 126.0 124.9 126.0 125.5 126.0 3,630 456,094 125.65 82.71 81.99 82.71 82.42 82.71 5,527 82.514 0.36%
2011-08-10 0 125.5 125.1 125.7 124.5 125.6 4,440 555,760 125.17 82.42 82.12 82.52 81.76 82.45 6,761 82.202 0.00%
2011-08-09 0 125.5 124.8 125.5 124.0 125.5 6,230 774,759 124.36 82.42 81.96 82.42 81.43 82.42 9,487 81.669 0.40%
2011-08-08 0 125.0 124.8 125.0 124.8 125.0 1,290 161,175 124.94 82.09 81.93 82.09 81.93 82.09 1,964 82.051 -0.52%
2011-08-05 0 125.7 125.6 125.7 125.7 125.7 1,450 182,192 125.65 82.52 82.45 82.52 82.52 82.52 2,208 82.516 -0.12%
2011-08-04 0 125.8 125.4 125.8 125.4 126.0 1,550 194,871 125.72 82.61 82.32 82.61 82.32 82.71 2,360 82.565 -0.08%
2011-08-03 0 125.9 125.5 125.9 125.2 125.9 1,318 165,593 125.64 82.68 82.42 82.68 82.22 82.68 2,007 82.510 0.32%
2011-08-02 0 125.5 125.2 125.5 125.5 125.8 410 51,575 125.79 82.42 82.22 82.42 82.42 82.61 624 82.610 0.00%
2011-08-01 0 125.5 125.1 125.7 125.4 125.8 6,018 755,032 125.46 82.42 82.16 82.52 82.35 82.58 9,164 82.393 0.20%
2011-07-29 0 125.3 125.0 125.3 125.1 125.5 817 102,217 125.11 82.25 82.06 82.25 82.16 82.39 1,244 82.164 0.08%
2011-07-28 0 125.2 125.1 125.2 125.2 125.3 5,340 668,352 125.16 82.19 82.16 82.19 82.19 82.29 8,131 82.194 0.12%
2011-07-27 0 125.0 125.0 125.4 124.9 125.5 7,413 926,717 125.01 82.09 82.09 82.32 82.02 82.42 11,288 82.098 0.04%
2011-07-26 0 125.0 124.8 125.0 124.5 126.0 3,868 486,240 125.71 82.06 81.96 82.06 81.76 82.75 5,890 82.555 0.16%
2011-07-25 0 124.8 124.5 124.8 124.5 125.0 1,150 143,294 124.60 81.93 81.73 81.93 81.73 82.09 1,751 81.829 0.24%
2011-07-22 0 124.5 124.5 124.8 124.3 124.5 1,660 206,603 124.46 81.73 81.73 81.93 81.63 81.76 2,528 81.735 -0.28%
2011-07-21 0 124.8 124.5 124.9 124.7 125.0 8,154 1,018,277 124.88 81.96 81.76 81.99 81.89 82.06 12,416 82.011 -0.10%
2011-07-20 0 127.1 126.8 127.2 126.7 127.7 6,058 768,282 126.82 82.04 81.84 82.10 81.81 82.46 9,382 81.889 0.12%
2011-07-19 0 126.9 126.3 126.9 126.3 126.9 2,091 264,399 126.45 81.94 81.55 81.94 81.55 81.94 3,238 81.647 0.48%
2011-07-18 0 126.3 126.3 126.4 126.2 126.3 1,460 184,392 126.30 81.55 81.55 81.62 81.49 81.55 2,261 81.550 0.12%
2011-07-15 0 126.2 126.2 126.3 125.3 126.5 6,270 791,311 126.21 81.46 81.46 81.55 80.91 81.68 9,710 81.492 0.32%
2011-07-14 0 125.8 125.5 125.8 124.8 125.8 1,004 125,522 125.02 81.20 81.00 81.20 80.58 81.20 1,555 80.727 0.28%
2011-07-13 0 125.4 125.4 125.6 124.8 125.8 28,330 3,552,851 125.41 80.97 80.97 81.07 80.58 81.20 43,874 80.978 -0.24%
2011-07-12 0 125.7 125.4 125.7 125.5 125.9 1,450 182,288 125.72 81.17 80.97 81.17 81.00 81.26 2,246 81.176 0.48%
2011-07-11 0 125.1 125.1 125.8 125.1 125.1 766 95,819 125.09 80.78 80.78 81.23 80.75 80.78 1,186 80.771 -0.20%
2011-07-08 0 125.4 125.1 125.8 125.4 125.4 1,090 136,631 125.35 80.94 80.78 81.20 80.94 80.94 1,688 80.939 0.24%
2011-07-07 0 125.1 125.1 125.4 125.1 126.0 5,370 671,664 125.08 80.75 80.75 80.94 80.75 81.36 8,316 80.763 -0.24%
2011-07-06 0 125.4 125.1 125.4 125.1 125.4 5,930 741,799 125.09 80.94 80.78 80.94 80.75 80.94 9,184 80.773 0.20%
2011-07-05 0 125.1 125.1 125.4 125.1 125.5 2,860 357,996 125.17 80.78 80.75 80.94 80.78 81.00 4,429 80.825 -0.44%
2011-07-04 0 125.7 125.1 125.7 125.5 125.9 2,380 298,787 125.54 81.13 80.78 81.13 81.04 81.26 3,686 81.063 0.88%
2011-06-30 0 124.6 124.6 125.3 124.4 125.3 2,080 259,794 124.90 80.42 80.42 80.87 80.29 80.91 3,221 80.649 -0.44%
2011-06-29 0 125.1 124.3 125.1 124.3 125.1 1,740 217,429 124.96 80.78 80.26 80.78 80.23 80.78 2,695 80.687 0.72%
2011-06-28 0 124.2 124.2 125.0 124.2 124.3 4,753 590,368 124.21 80.20 80.20 80.71 80.20 80.23 7,361 80.203 -0.08%
2011-06-27 0 124.3 124.1 125.0 124.3 125.3 2,640 329,018 124.63 80.26 80.13 80.71 80.26 80.87 4,089 80.473 -0.72%
2011-06-24 0 125.2 125.2 125.4 125.0 125.5 930 116,419 125.18 80.84 80.84 80.97 80.71 81.00 1,440 80.831 0.16%
2011-06-23 0 125.0 125.0 125.3 125.0 125.8 2,790 349,387 125.23 80.71 80.71 80.87 80.71 81.23 4,321 80.861 0.08%
2011-06-22 0 124.9 124.9 125.0 124.4 124.4 60 7,464 124.40 80.65 80.65 80.68 80.33 80.33 93 80.326 0.00%
2011-06-21 0 124.9 124.4 124.9 124.4 125.0 1,249 155,325 124.36 80.65 80.33 80.65 80.29 80.68 1,934 80.300 -0.04%
2011-06-20 0 125.0 124.4 125.0 125.0 125.0 200 24,990 124.95 80.68 80.33 80.68 80.68 80.68 310 80.681 0.00%
2011-06-17 0 125.0 124.2 125.0 125.0 125.0 120 14,994 124.95 80.68 80.16 80.68 80.68 80.68 186 80.681 0.36%
2011-06-16 0 124.5 124.5 125.0 124.5 125.3 1,518 189,992 125.16 80.39 80.39 80.68 80.39 80.87 2,351 80.816 -0.60%
2011-06-15 0 125.3 124.6 125.3 125.1 125.9 600 75,333 125.56 80.87 80.46 80.87 80.78 81.29 929 81.072 0.08%
2011-06-14 0 125.2 125.1 125.2 125.2 125.2 120 15,023 125.19 80.81 80.78 80.81 80.81 80.84 186 80.837 0.04%
2011-06-13 0 125.1 124.6 125.1 124.5 125.6 2,460 308,167 125.27 80.78 80.46 80.78 80.36 81.07 3,810 80.888 0.08%
2011-06-10 0 125.0 125.0 125.2 124.2 125.5 8,229 1,028,701 125.01 80.71 80.71 80.81 80.16 81.00 12,744 80.719 0.00%
2011-06-09 0 125.0 125.0 125.2 125.0 125.2 1,381 172,622 125.00 80.71 80.71 80.84 80.71 80.81 2,139 80.712 -0.28%
2011-06-08 0 125.4 125.0 125.4 125.0 125.4 2,100 262,923 125.20 80.94 80.71 80.94 80.71 80.97 3,252 80.843 0.28%
2011-06-07 0 125.0 125.0 125.3 125.0 125.3 1,270 158,897 125.12 80.71 80.71 80.87 80.71 80.91 1,967 80.788 0.00%
2011-06-03 0 125.0 124.2 125.0 124.4 125.0 317 39,619 124.98 80.71 80.20 80.71 80.33 80.71 491 80.701 0.77%
2011-06-02 0 124.1 124.1 124.9 124.1 125.2 1,670 207,232 124.09 80.10 80.10 80.65 80.10 80.84 2,586 80.126 -0.72%
2011-06-01 0 125.0 125.0 125.3 124.9 125.0 2,750 343,485 124.90 80.68 80.68 80.87 80.65 80.68 4,259 80.651 0.12%
2011-05-31 0 124.8 124.2 125.0 124.5 124.8 7,970 992,283 124.50 80.58 80.16 80.68 80.36 80.58 12,343 80.392 0.48%
2011-05-30 0 124.2 124.0 124.2 124.5 124.7 240 29,908 124.62 80.20 80.04 80.20 80.39 80.52 372 80.466 -0.24%
2011-05-27 0 124.5 123.7 124.6 123.7 124.5 3,370 418,876 124.30 80.39 79.84 80.42 79.87 80.39 5,219 80.258 0.77%
2011-05-26 0 123.6 123.6 124.5 123.6 124.0 3,908 483,007 123.59 79.78 79.78 80.36 79.78 80.07 6,052 79.806 -0.20%
2011-05-25 0 123.8 123.8 124.0 123.8 124.3 1,390 172,702 124.25 79.94 79.94 80.07 79.91 80.23 2,153 80.226 -0.64%
2011-05-24 0 124.6 123.9 124.7 123.7 124.7 2,210 275,172 124.51 80.46 79.97 80.49 79.87 80.49 3,423 80.398 -0.04%
2011-05-23 0 124.7 123.6 124.7 124.7 124.7 470 58,607 124.70 80.49 79.78 80.49 80.49 80.52 728 80.517 -0.04%
2011-05-20 0 124.7 124.4 124.7 124.4 124.7 140 17,419 124.42 80.52 80.33 80.52 80.33 80.52 217 80.340 0.12%
2011-05-19 0 124.6 124.4 124.6 124.6 124.6 2,660 331,303 124.55 80.42 80.33 80.42 80.42 80.42 4,120 80.423 0.00%
2011-05-18 0 124.6 124.0 124.6 124.6 124.6 3,130 389,853 124.55 80.42 80.07 80.42 80.42 80.46 4,847 80.425 0.00%
2011-05-17 0 124.6 123.7 124.6 123.7 125.0 1,760 218,927 124.39 80.42 79.84 80.42 79.84 80.68 2,726 80.320 -0.72%
2011-05-16 0 125.5 124.7 125.5 125.5 125.5 1,000 125,495 125.50 81.00 80.52 81.00 81.00 81.04 1,549 81.033 0.24%
2011-05-13 0 125.2 124.3 125.2 125.0 125.7 2,340 293,429 125.40 80.81 80.23 80.81 80.71 81.17 3,624 80.970 0.20%
2011-05-12 0 124.9 124.2 125.2 124.9 125.2 2,640 329,877 124.95 80.65 80.20 80.81 80.65 80.84 4,089 80.683 -0.32%
2011-05-11 0 125.3 125.1 125.3 125.0 125.3 1,862 233,088 125.18 80.91 80.75 80.91 80.71 80.91 2,884 80.831 0.24%
2011-05-09 0 125.0 125.0 125.2 125.0 125.4 494 61,816 125.13 80.71 80.71 80.81 80.71 80.94 765 80.800 -0.20%
2011-05-06 0 125.3 125.0 125.3 125.4 126.0 450 56,582 125.74 80.87 80.71 80.87 80.97 81.33 697 81.190 -0.63%
2011-05-05 0 126.1 125.1 126.1 125.3 126.5 2,560 322,890 126.13 81.39 80.75 81.39 80.87 81.65 3,965 81.442 0.16%
2011-05-04 0 125.9 124.3 125.9 124.5 127.2 32,170 4,036,130 125.46 81.26 80.23 81.26 80.39 82.13 49,821 81.012 0.84%
2011-05-03 0 124.8 124.3 124.8 124.5 125.4 2,610 325,603 124.75 80.58 80.26 80.58 80.36 80.94 4,042 80.553 0.40%
2011-04-29 0 124.3 124.0 124.3 124.3 124.4 1,190 147,919 124.30 80.26 80.07 80.26 80.26 80.29 1,843 80.262 -0.08%
2011-04-28 0 124.4 123.5 124.4 123.5 124.4 8,260 1,020,760 123.58 80.33 79.71 80.33 79.71 80.33 12,792 79.796 0.81%
2011-04-27 0 123.4 123.1 123.4 123.1 123.6 3,840 473,329 123.26 79.68 79.45 79.68 79.49 79.78 5,947 79.592 0.24%
2011-04-26 0 123.1 123.1 123.9 123.1 123.5 7,907 973,789 123.16 79.49 79.49 80.00 79.45 79.71 12,245 79.522 -0.65%
2011-04-21 0 123.9 123.6 123.9 123.9 123.9 390 48,303 123.85 80.00 79.78 80.00 79.97 80.00 604 79.973 0.24%
2011-04-20 0 123.6 123.1 123.7 123.0 123.6 1,640 201,896 123.11 79.81 79.49 79.84 79.42 79.81 2,540 79.491 0.45%
2011-04-19 0 123.1 122.6 122.6 122.7 123.1 1,280 157,384 122.96 79.45 79.13 79.16 79.20 79.45 1,982 79.394 0.20%
2011-04-18 0 122.8 122.7 123.3 122.8 123.7 70 8,618 123.11 79.29 79.20 79.58 79.29 79.87 108 79.496 -0.41%
2011-04-15 0 123.3 122.6 123.3 123.0 123.7 2,370 292,312 123.34 79.62 79.13 79.62 79.42 79.84 3,670 79.640 0.04%
2011-04-14 0 123.3 122.6 123.3 122.6 123.5 860 105,981 123.23 79.58 79.16 79.58 79.13 79.71 1,332 79.573 0.08%
2011-04-13 0 123.2 122.8 123.2 122.5 123.5 2,370 292,023 123.22 79.52 79.26 79.52 79.10 79.74 3,670 79.562 0.08%
2011-04-12 0 123.1 122.5 123.1 122.5 123.1 1,450 177,832 122.64 79.45 79.10 79.45 79.10 79.45 2,246 79.191 0.82%
2011-04-11 0 122.1 122.1 123.0 122.1 123.3 1,480 182,208 123.11 78.81 78.81 79.42 78.81 79.62 2,292 79.495 -0.37%
2011-04-08 0 122.5 122.2 123.0 122.1 122.5 170 20,817 122.45 79.10 78.87 79.39 78.81 79.10 263 79.069 -0.20%
2011-04-07 0 122.8 122.8 122.8 122.8 122.9 4,300 528,254 122.85 79.26 79.26 79.29 79.26 79.33 6,659 79.325 0.29%
2011-04-06 0 122.4 122.1 122.4 122.4 122.5 450 55,123 122.50 79.03 78.81 79.03 79.03 79.10 697 79.096 0.37%
2011-04-04 0 122.0 121.6 122.0 122.0 122.5 39,020 4,760,654 122.01 78.74 78.49 78.74 78.78 79.10 60,430 78.780 0.04%
2011-04-01 0 121.9 121.6 121.9 121.5 122.0 2,940 357,800 121.70 78.71 78.49 78.71 78.45 78.78 4,553 78.583 -0.12%
2011-03-31 0 122.1 121.2 122.1 121.9 122.1 3,520 429,356 121.98 78.81 78.23 78.81 78.71 78.81 5,451 78.761 0.74%
2011-03-30 0 121.2 121.2 121.5 121.1 121.5 1,429 173,051 121.10 78.23 78.23 78.45 78.20 78.45 2,213 78.195 -0.25%
2011-03-29 0 121.5 121.2 121.5 120.3 122.0 5,720 689,998 120.63 78.42 78.23 78.42 77.68 78.78 8,859 77.891 -0.45%
2011-03-28 0 122.0 121.5 121.9 121.8 122.5 4,080 497,277 121.88 78.78 78.45 78.71 78.65 79.07 6,319 78.700 0.78%
2011-03-25 0 121.1 121.1 122.0 121.1 121.1 3,320 402,152 121.13 78.16 78.16 78.74 78.16 78.20 5,142 78.215 -0.66%
2011-03-24 0 121.9 121.3 121.9 121.2 122.0 1,120 136,486 121.86 78.68 78.29 78.68 78.26 78.74 1,735 78.687 0.99%
2011-03-23 0 120.7 120.7 121.0 120.6 120.6 260 31,343 120.55 77.90 77.90 78.13 77.84 77.84 403 77.840 0.08%
2011-03-22 0 120.6 120.6 121.5 120.3 121.7 1,390 168,060 120.91 77.84 77.84 78.42 77.68 78.55 2,153 78.070 -0.70%
2011-03-21 0 121.4 120.6 121.4 120.9 121.5 430 52,164 121.31 78.39 77.84 78.39 78.03 78.42 666 78.332 0.71%
2011-03-18 0 120.6 120.6 121.0 120.6 121.0 6,160 742,621 120.56 77.84 77.84 78.10 77.84 78.10 9,540 77.843 0.33%
2011-03-17 0 120.2 120.2 120.5 120.2 120.4 2,200 264,660 120.30 77.58 77.58 77.81 77.58 77.74 3,407 77.679 -0.29%
2011-03-16 0 120.5 120.4 121.2 120.5 121.3 4,780 578,888 121.11 77.81 77.71 78.23 77.81 78.29 7,403 78.199 0.00%
2011-03-15 0 120.5 120.0 120.6 120.5 121.3 1,350 162,770 120.57 77.81 77.48 77.84 77.81 78.29 2,091 77.853 0.29%
2011-03-14 0 120.2 120.1 120.9 120.1 121.5 1,560 188,278 120.69 77.58 77.55 78.03 77.52 78.45 2,416 77.931 -0.66%
2011-03-11 0 121.0 120.0 121.0 121.0 121.0 10 1,210 121.00 78.10 77.48 78.13 78.10 78.10 15 78.131 -0.29%
2011-03-10 0 121.3 120.8 121.3 120.9 121.4 1,850 223,859 121.00 78.32 78.00 78.32 78.07 78.36 2,865 78.134 0.54%
2011-03-09 0 120.7 120.4 120.7 120.1 120.7 940 112,945 120.15 77.90 77.71 77.90 77.55 77.90 1,456 77.584 0.54%
2011-03-08 0 120.0 120.0 120.5 119.6 120.7 10,010 1,205,594 120.44 77.48 77.48 77.81 77.23 77.94 15,502 77.768 0.17%
2011-03-07 0 119.8 119.7 120.2 119.6 120.5 53,789 6,439,710 119.72 77.36 77.29 77.61 77.19 77.81 83,303 77.305 -0.42%
2011-03-04 0 120.3 119.6 120.4 119.4 120.3 141,635 16,945,666 119.64 77.68 77.23 77.71 77.10 77.68 219,349 77.254 0.08%
2011-03-03 0 120.2 119.6 120.2 120.0 120.2 3,999 480,435 120.14 77.61 77.19 77.61 77.48 77.61 6,193 77.574 0.54%
2011-03-02 0 119.6 119.6 120.1 119.6 120.0 11,170 1,335,546 119.57 77.19 77.19 77.55 77.19 77.45 17,299 77.204 -0.37%
2011-03-01 0 120.0 119.6 120.0 120.0 120.3 5,565 667,658 119.97 77.48 77.19 77.48 77.45 77.65 8,618 77.468 0.38%
2011-02-28 0 119.6 119.6 119.9 119.6 119.9 2,945 352,264 119.61 77.19 77.19 77.42 77.19 77.42 4,561 77.236 0.00%
2011-02-25 0 119.6 119.6 119.8 119.6 120.0 3,160 377,901 119.59 77.19 77.19 77.36 77.19 77.45 4,894 77.219 -0.13%
2011-02-24 0 119.7 119.6 119.8 119.6 119.7 1,490 178,188 119.59 77.29 77.23 77.36 77.19 77.29 2,308 77.220 0.17%
2011-02-23 0 119.5 119.4 119.5 119.4 119.8 1,250 149,305 119.44 77.16 77.10 77.16 77.07 77.32 1,936 77.126 0.13%
2011-02-22 0 119.4 119.4 119.5 119.4 119.7 3,520 421,080 119.63 77.07 77.07 77.16 77.07 77.26 5,451 77.243 -0.54%
2011-02-21 0 120.0 119.5 120.0 119.3 120.3 5,290 632,236 119.52 77.48 77.13 77.48 77.03 77.65 8,193 77.172 0.42%
2011-02-18 0 119.5 119.4 119.5 119.4 119.9 3,550 425,299 119.80 77.16 77.10 77.16 77.10 77.42 5,498 77.357 0.00%
2011-02-17 0 119.5 118.9 119.5 118.9 119.7 9,900 1,177,432 118.93 77.16 76.77 77.16 76.74 77.26 15,332 76.796 0.72%
2011-02-16 0 118.7 118.7 119.5 118.4 119.2 1,960 232,685 118.72 76.61 76.61 77.16 76.45 76.94 3,035 76.656 -0.54%
2011-02-15 0 119.3 118.6 119.3 119.3 119.4 2,740 327,073 119.37 77.03 76.55 77.03 77.03 77.10 4,243 77.078 -0.08%
2011-02-14 0 119.4 119.2 119.4 119.4 119.4 330 39,402 119.40 77.10 76.97 77.10 77.10 77.10 511 77.097 0.04%
2011-02-11 0 119.4 119.0 119.4 119.0 119.4 1,150 137,033 119.16 77.07 76.84 77.07 76.84 77.10 1,781 76.942 -0.17%
2011-02-10 0 119.6 119.6 119.8 119.6 120.0 522 62,487 119.71 77.19 77.19 77.36 77.19 77.48 808 77.296 0.04%
2011-02-09 0 119.5 119.5 119.5 119.4 120.0 2,142 256,835 119.90 77.16 77.13 77.16 77.07 77.48 3,317 77.423 -0.25%
2011-02-08 0 119.8 119.4 119.8 119.8 120.0 3,850 461,688 119.92 77.36 77.07 77.36 77.36 77.45 5,962 77.432 0.00%
2011-02-07 0 119.8 119.6 119.8 118.4 119.9 26,380 3,144,102 119.19 77.36 77.23 77.36 76.45 77.39 40,854 76.959 0.55%
2011-02-02 0 119.2 119.2 119.7 119.1 119.5 18,770 2,236,187 119.14 76.94 76.94 77.29 76.90 77.16 29,069 76.927 0.38%
2011-02-01 0 118.7 118.7 119.6 118.7 119.5 1,825 217,983 119.44 76.65 76.65 77.19 76.61 77.16 2,826 77.125 -0.34%
2011-01-31 0 119.1 118.3 119.1 118.0 119.2 3,900 461,059 118.22 76.90 76.39 76.90 76.19 76.94 6,040 76.336 0.08%
2011-01-28 0 119.0 119.0 119.2 118.2 119.2 16,460 1,959,267 119.03 76.84 76.84 76.97 76.32 76.97 25,491 76.860 -0.42%
2011-01-27 0 119.5 119.2 119.5 119.1 119.8 5,540 662,903 119.66 77.16 76.97 77.16 76.87 77.36 8,580 77.264 0.34%
2011-01-26 0 119.1 119.1 119.8 119.1 119.9 7,407 885,822 119.59 76.90 76.90 77.32 76.90 77.39 11,471 77.222 -0.25%
2011-01-25 0 119.4 119.4 119.7 119.3 119.8 16,798 2,009,914 119.65 77.10 77.07 77.26 77.03 77.32 26,015 77.260 -0.21%
2011-01-24 0 119.7 119.3 119.7 119.2 119.8 12,560 1,501,448 119.54 77.26 77.03 77.26 76.94 77.32 19,452 77.189 0.00%
2011-01-21 0 119.7 119.1 119.8 118.2 120.7 21,620 2,586,602 119.64 77.26 76.90 77.36 76.32 77.94 33,483 77.252 0.07%
2011-01-20 0 121.5 121.2 121.7 121.1 122.2 5,320 647,336 121.68 77.21 77.05 77.33 76.98 77.65 8,369 77.353 -0.45%
2011-01-19 0 122.0 121.6 122.0 121.5 123.0 15,780 1,928,137 122.19 77.56 77.27 77.56 77.24 78.16 24,823 77.677 -0.69%
2011-01-18 0 122.9 122.9 123.0 122.2 123.0 3,890 478,077 122.90 78.10 78.10 78.16 77.68 78.16 6,119 78.128 -0.04%
2011-01-17 0 122.9 122.9 123.0 122.5 122.8 5,770 708,248 122.75 78.13 78.13 78.16 77.84 78.07 9,076 78.031 0.37%
2011-01-14 0 122.5 122.0 122.5 121.7 122.5 20,660 2,522,188 122.08 77.84 77.56 77.87 77.37 77.84 32,499 77.608 0.41%
2011-01-13 0 122.0 121.6 122.0 121.3 122.5 9,270 1,128,200 121.70 77.52 77.27 77.52 77.11 77.87 14,582 77.369 -0.16%
2011-01-12 0 122.2 122.2 122.3 121.3 122.3 170 20,707 121.81 77.65 77.65 77.72 77.11 77.72 267 77.433 0.49%
2011-01-11 0 121.6 121.6 122.0 121.5 122.9 4,968 607,173 122.22 77.27 77.27 77.52 77.24 78.10 7,815 77.695 -0.57%
2011-01-10 0 122.3 121.8 122.3 122.0 122.5 3,180 388,801 122.26 77.72 77.40 77.72 77.56 77.84 5,002 77.725 -0.53%
2011-01-07 0 122.9 122.4 123.0 122.0 124.8 7,660 938,517 122.52 78.13 77.78 78.16 77.56 79.34 12,049 77.889 0.61%
2011-01-06 0 122.2 122.2 122.9 122.2 122.7 1,480 181,580 122.69 77.65 77.65 78.10 77.65 78.00 2,328 77.995 -0.49%
2011-01-05 0 122.8 122.1 122.8 122.8 122.8 2,204 270,651 122.80 78.03 77.62 78.03 78.03 78.07 3,467 78.065 0.00%
2011-01-04 0 122.8 122.4 122.8 122.6 123.0 3,700 454,342 122.80 78.03 77.81 78.03 77.94 78.16 5,820 78.062 0.61%
2011-01-03 0 122.0 121.7 122.4 122.0 122.0 80 9,760 122.00 77.56 77.33 77.78 77.56 77.56 126 77.557 -0.37%
2010-12-31 0 122.5 121.6 122.5 121.8 122.9 2,400 293,414 122.26 77.84 77.27 77.84 77.40 78.10 3,775 77.719 0.78%
2010-12-30 0 121.5 121.0 121.8 121.5 122.0 2,900 352,788 121.65 77.24 76.92 77.40 77.21 77.56 4,562 77.335 0.58%
2010-12-29 0 120.8 120.8 121.5 120.8 121.0 1,600 193,319 120.82 76.79 76.79 77.21 76.76 76.92 2,517 76.809 0.04%
2010-12-28 0 120.8 120.8 121.0 120.8 121.9 4,250 515,548 121.31 76.76 76.76 76.92 76.76 77.49 6,685 77.115 0.46%
2010-12-24 0 120.2 120.2 121.0 120.2 121.0 5,660 682,158 120.52 76.41 76.41 76.92 76.38 76.92 8,903 76.618 0.04%
2010-12-23 0 120.2 120.2 121.0 120.1 121.0 6,227 748,505 120.20 76.38 76.38 76.92 76.32 76.92 9,795 76.415 -0.12%
2010-12-22 0 120.3 120.3 120.8 120.3 121.0 3,270 393,545 120.35 76.48 76.48 76.76 76.48 76.92 5,144 76.508 -0.50%
2010-12-21 0 120.9 120.8 120.9 120.0 121.0 22,260 2,689,069 120.80 76.86 76.79 76.86 76.29 76.92 35,016 76.796 0.92%
2010-12-20 0 119.8 119.5 120.0 119.8 120.3 5,560 667,838 120.11 76.16 75.97 76.29 76.16 76.44 8,746 76.358 0.04%
2010-12-17 0 119.8 119.8 120.0 119.7 119.9 1,840 220,373 119.77 76.13 76.13 76.25 76.09 76.19 2,894 76.138 -0.08%
2010-12-16 0 119.9 119.9 120.4 119.9 120.1 1,477 177,233 120.00 76.19 76.19 76.51 76.19 76.35 2,323 76.282 -0.25%
2010-12-15 0 120.2 120.2 120.6 120.2 120.8 2,838 341,247 120.24 76.38 76.38 76.67 76.38 76.76 4,464 76.439 0.13%
2010-12-14 0 120.0 119.9 120.4 119.5 121.3 18,900 2,269,208 120.06 76.29 76.22 76.54 75.97 77.08 29,730 76.326 -1.32%
2010-12-13 0 121.6 121.0 121.7 120.5 122.9 27,355 3,334,717 121.91 77.30 76.89 77.37 76.60 78.10 43,031 77.497 1.29%
2010-12-10 0 120.1 120.1 120.5 119.6 121.0 44,133 5,292,871 119.93 76.32 76.32 76.57 76.00 76.92 69,423 76.241 -0.04%
2010-12-09 0 120.1 120.0 120.5 120.1 121.4 56,915 6,854,236 120.43 76.35 76.29 76.57 76.35 77.18 89,530 76.558 -1.36%
2010-12-08 0 121.8 121.8 122.4 121.8 123.0 113,809 13,987,769 122.91 77.40 77.40 77.78 77.40 78.19 179,026 78.133 -0.37%
2010-12-07 0 122.2 122.2 122.3 122.2 122.3 1,160 141,828 122.27 77.68 77.68 77.75 77.68 77.75 1,825 77.726 0.91%
2010-12-06 0 121.1 121.1 121.8 120.8 121.5 2,910 352,236 121.04 76.98 76.98 77.40 76.79 77.24 4,578 76.949 -0.53%
2010-12-03 0 121.8 121.1 121.8 121.8 122.0 539 65,732 121.95 77.40 76.98 77.40 77.40 77.56 848 77.526 0.54%
2010-12-02 0 121.1 121.1 121.7 121.0 121.2 6,370 771,619 121.13 76.98 76.98 77.33 76.89 77.02 10,020 77.006 -0.33%
2010-12-01 0 121.5 120.8 121.6 120.6 121.5 140 17,001 121.44 77.24 76.76 77.27 76.67 77.24 220 77.198 -0.78%
2010-11-30 0 122.5 121.5 122.5 121.7 123.0 6,740 823,612 122.20 77.84 77.24 77.84 77.37 78.19 10,602 77.682 0.41%
2010-11-29 0 122.0 121.9 122.0 121.0 123.4 16,620 2,016,902 121.35 77.52 77.49 77.52 76.89 78.45 26,144 77.146 0.79%
2010-11-26 0 121.0 120.1 121.0 120.0 122.0 7,040 853,860 121.29 76.92 76.35 76.92 76.29 77.56 11,074 77.103 -0.82%
2010-11-25 0 122.0 121.7 122.0 122.0 122.0 1,190 145,180 122.00 77.56 77.33 77.56 77.56 77.56 1,872 77.557 0.41%
2010-11-24 0 121.5 121.5 122.0 121.0 122.0 3,300 401,313 121.61 77.24 77.24 77.52 76.92 77.52 5,191 77.309 -0.61%
2010-11-23 0 122.3 122.3 122.7 122.3 123.0 3,610 443,843 122.95 77.72 77.72 77.97 77.72 78.16 5,679 78.160 -0.57%
2010-11-22 0 123.0 122.3 123.0 122.9 123.5 380 46,748 123.02 78.16 77.72 78.16 78.13 78.51 598 78.206 0.00%
2010-11-19 0 123.0 122.1 123.0 122.0 123.0 1,310 159,906 122.07 78.16 77.59 78.16 77.56 78.16 2,061 77.599 0.37%
2010-11-18 0 122.5 122.5 122.9 122.0 123.0 2,150 264,226 122.90 77.87 77.87 78.10 77.56 78.16 3,382 78.126 0.16%
2010-11-17 0 122.3 122.3 122.9 122.2 122.4 5,050 617,331 122.24 77.75 77.75 78.13 77.68 77.81 7,944 77.712 -0.53%
2010-11-16 0 123.0 122.9 123.0 122.9 123.0 3,040 373,518 122.87 78.16 78.10 78.16 78.10 78.19 4,782 78.108 -0.08%
2010-11-15 0 123.1 123.1 123.5 122.8 123.1 1,800 221,045 122.80 78.22 78.22 78.51 78.07 78.22 2,831 78.067 -0.93%
2010-11-12 0 124.2 123.7 124.3 124.2 124.5 790 98,343 124.48 78.96 78.61 78.99 78.96 79.15 1,243 79.136 -0.16%
2010-11-11 0 124.4 124.2 124.4 124.2 124.7 10,290 1,280,270 124.42 79.08 78.92 79.08 78.92 79.24 16,187 79.094 -0.04%
2010-11-10 0 124.5 123.5 124.5 123.5 124.5 10,290 1,271,663 123.58 79.11 78.51 79.11 78.51 79.11 16,187 78.563 -0.20%
2010-11-09 0 124.7 124.0 125.0 124.5 125.1 11,370 1,420,333 124.92 79.27 78.83 79.43 79.15 79.53 17,885 79.413 0.85%
2010-11-08 0 123.7 123.7 124.5 123.6 124.7 6,230 773,737 124.20 78.61 78.61 79.11 78.54 79.27 9,800 78.952 -0.88%
2010-11-05 0 124.8 124.6 124.8 124.5 124.8 14,274 1,778,399 124.59 79.30 79.21 79.34 79.15 79.30 22,454 79.203 0.08%
2010-11-04 0 124.7 124.2 124.8 124.2 124.8 18,080 2,250,365 124.47 79.24 78.96 79.30 78.92 79.30 28,441 79.125 0.16%
2010-11-03 0 124.5 123.7 124.5 124.0 124.5 5,020 623,292 124.16 79.11 78.61 79.11 78.83 79.11 7,897 78.931 0.40%
2010-11-02 0 124.0 123.8 124.0 124.0 124.0 2,835 351,506 123.99 78.80 78.70 78.80 78.80 78.83 4,460 78.821 0.00%
2010-11-01 0 124.0 123.6 124.0 123.4 124.0 3,700 458,626 123.95 78.80 78.57 78.80 78.45 78.83 5,820 78.798 0.00%
2010-10-29 0 124.0 123.8 124.0 124.0 124.5 1,810 224,980 124.30 78.80 78.70 78.80 78.80 79.11 2,847 79.018 0.00%
2010-10-28 0 124.0 123.5 124.0 123.1 128.2 3,920 486,300 124.06 78.80 78.51 78.80 78.22 81.50 6,166 78.864 0.61%
2010-10-27 0 123.2 123.2 123.7 123.2 123.9 14,090 1,738,925 123.42 78.32 78.32 78.61 78.32 78.76 22,164 78.457 -0.56%
2010-10-26 0 123.9 123.9 124.0 123.9 124.0 1,000 123,996 124.00 78.76 78.76 78.83 78.76 78.83 1,573 78.826 0.12%
2010-10-25 0 123.8 123.8 124.0 123.7 124.0 5,375 666,126 123.93 78.67 78.67 78.83 78.64 78.83 8,455 78.784 -0.16%
2010-10-22 0 124.0 123.6 124.0 124.0 124.0 1,580 195,920 124.00 78.80 78.57 78.80 78.83 78.83 2,485 78.828 -0.04%
2010-10-21 0 124.0 124.0 124.3 124.0 124.5 12,230 1,518,263 124.14 78.83 78.83 79.02 78.83 79.15 19,238 78.919 -0.36%
2010-10-20 0 124.5 124.2 124.5 124.0 124.5 400 49,764 124.41 79.11 78.96 79.11 78.83 79.15 629 79.089 -0.04%
2010-10-19 0 124.5 124.0 124.8 124.5 125.0 5,190 647,121 124.69 79.15 78.83 79.30 79.15 79.46 8,164 79.264 0.00%
2010-10-18 0 124.5 124.1 124.5 124.0 125.0 2,994 372,099 124.28 79.15 78.89 79.15 78.83 79.43 4,710 79.007 0.00%
2010-10-15 0 124.5 124.1 125.0 124.5 127.5 1,240 154,757 124.80 79.15 78.89 79.43 79.15 81.05 1,951 79.339 -0.04%
2010-10-14 0 124.6 124.0 124.6 124.0 124.8 3,860 480,799 124.56 79.18 78.83 79.18 78.83 79.30 6,072 79.184 0.08%
2010-10-13 0 124.5 124.0 124.5 124.5 124.5 4,336 539,774 124.49 79.11 78.83 79.11 79.11 79.15 6,821 79.138 0.00%
2010-10-12 0 124.5 123.7 124.5 123.6 124.5 5,200 646,398 124.31 79.11 78.64 79.11 78.57 79.15 8,180 79.024 -0.40%
2010-10-11 0 125.0 124.6 125.0 124.5 125.0 1,611 201,087 124.82 79.43 79.21 79.43 79.15 79.43 2,534 79.350 0.40%
2010-10-08 0 124.5 124.0 124.5 124.5 124.5 5,090 633,620 124.48 79.11 78.83 79.11 79.11 79.15 8,007 79.135 0.00%
2010-10-07 0 124.5 123.8 124.5 124.5 124.5 4,850 603,623 124.46 79.11 78.70 79.11 79.11 79.15 7,629 79.120 0.00%
2010-10-06 0 124.5 123.6 124.5 124.5 124.5 354 44,055 124.45 79.11 78.57 79.11 79.11 79.11 557 79.114 0.73%
2010-10-05 0 123.6 123.2 123.6 123.6 124.0 5,030 623,000 123.86 78.54 78.32 78.54 78.54 78.80 7,912 78.737 0.08%
2010-10-04 0 123.5 122.9 123.5 122.9 123.5 8,285 1,021,926 123.35 78.48 78.13 78.48 78.13 78.48 13,033 78.413 0.24%
2010-09-30 0 123.2 123.0 123.2 122.6 123.2 490 60,307 123.08 78.29 78.19 78.29 77.94 78.32 771 78.240 -0.16%
2010-09-29 0 123.4 123.0 123.4 123.3 123.5 7,890 973,355 123.37 78.41 78.19 78.41 78.38 78.48 12,411 78.425 0.78%
2010-09-28 0 122.4 122.3 122.8 122.4 123.3 12,000 1,471,663 122.64 77.81 77.75 78.03 77.81 78.38 18,876 77.963 -0.12%
2010-09-27 0 122.6 122.4 122.6 122.6 122.8 1,110 136,141 122.65 77.91 77.81 77.91 77.94 78.03 1,746 77.970 0.08%
2010-09-24 0 122.5 122.2 122.5 122.2 122.8 10,920 1,339,166 122.63 77.84 77.68 77.84 77.68 78.03 17,178 77.960 -0.37%
2010-09-22 0 122.9 122.2 122.9 122.4 123.0 3,660 448,987 122.67 78.13 77.68 78.13 77.81 78.16 5,757 77.985 0.53%
2010-09-21 0 122.3 121.8 122.3 122.2 123.0 2,530 310,414 122.69 77.72 77.43 77.72 77.68 78.16 3,980 77.998 -0.16%
2010-09-20 0 122.5 121.8 122.5 122.1 122.5 2,870 351,035 122.31 77.84 77.43 77.84 77.59 77.87 4,515 77.755 0.41%
2010-09-17 0 122.0 121.6 122.0 122.0 122.5 4,065 496,443 122.13 77.52 77.27 77.52 77.52 77.87 6,394 77.637 -0.45%
2010-09-16 0 122.5 122.0 122.5 121.6 123.0 4,110 501,564 122.04 77.87 77.56 77.87 77.30 78.16 6,465 77.579 0.74%
2010-09-15 0 121.6 121.6 121.8 121.6 122.5 1,260 153,615 121.92 77.30 77.27 77.40 77.30 77.87 1,982 77.504 -0.21%
2010-09-14 0 121.9 121.6 121.9 121.5 123.5 12,460 1,536,934 123.35 77.46 77.30 77.46 77.24 78.51 19,600 78.415 0.21%
2010-09-13 0 121.6 121.4 121.6 121.0 121.6 4,320 524,170 121.34 77.30 77.18 77.30 76.92 77.30 6,796 77.134 0.16%
2010-09-10 0 121.4 121.1 121.4 121.4 121.4 210 25,494 121.40 77.18 76.98 77.18 77.18 77.18 330 77.175 -0.12%
2010-09-09 0 121.6 121.0 121.6 121.0 121.9 7,630 926,568 121.44 77.27 76.92 77.27 76.92 77.49 12,002 77.199 0.91%
2010-09-08 0 120.5 120.0 120.5 119.9 120.5 300 36,036 120.12 76.57 76.29 76.57 76.22 76.57 472 76.362 0.00%
2010-09-07 0 120.5 120.0 120.5 119.8 120.5 5,550 667,063 120.19 76.57 76.29 76.57 76.13 76.57 8,730 76.407 0.00%
2010-09-06 0 120.5 120.2 120.5 120.5 120.5 2,670 321,602 120.45 76.57 76.41 76.57 76.57 76.57 4,200 76.572 0.00%
2010-09-03 0 120.5 119.7 120.5 119.4 120.5 336 40,279 119.88 76.57 76.09 76.57 75.90 76.57 529 76.208 0.00%
2010-09-02 0 120.5 120.0 120.5 119.9 120.5 3,800 456,963 120.25 76.57 76.29 76.57 76.19 76.57 5,978 76.446 0.50%
2010-09-01 0 119.9 119.5 119.9 119.9 119.9 660 79,130 119.89 76.19 75.97 76.19 76.19 76.22 1,038 76.218 0.29%
2010-08-31 0 119.5 119.5 120.0 119.0 120.1 6,830 814,957 119.32 75.97 75.97 76.25 75.65 76.35 10,744 75.853 -0.83%
2010-08-30 0 120.5 119.6 120.5 120.0 120.5 3,220 386,908 120.16 76.60 76.03 76.60 76.25 76.60 5,065 76.386 1.18%
2010-08-27 0 119.1 119.1 120.0 119.1 119.8 1,380 164,406 119.13 75.71 75.71 76.25 75.68 76.13 2,171 75.735 -0.71%
2010-08-26 0 120.0 119.5 120.0 119.2 120.0 6,070 725,475 119.52 76.25 75.97 76.25 75.78 76.25 9,548 75.979 -0.04%
2010-08-25 0 120.0 119.6 120.4 120.0 120.4 3,543 426,074 120.26 76.29 76.03 76.54 76.29 76.54 5,573 76.449 0.33%
2010-08-24 0 119.6 119.6 120.0 119.6 120.5 2,550 307,062 120.42 76.03 76.03 76.25 76.00 76.60 4,011 76.550 -0.29%
2010-08-23 0 120.0 119.5 120.0 120.0 121.0 9,660 1,166,258 120.73 76.25 75.97 76.25 76.29 76.89 15,196 76.750 -0.87%
2010-08-20 0 121.0 120.0 121.0 121.0 121.4 9,370 1,134,481 121.08 76.92 76.29 76.92 76.92 77.14 14,739 76.969 -0.08%
2010-08-19 0 121.1 121.1 121.4 119.5 121.5 8,707 1,050,324 120.63 76.98 76.98 77.14 75.97 77.24 13,696 76.686 1.34%
2010-08-18 0 119.5 119.3 119.5 119.2 120.8 12,540 1,495,051 119.22 75.97 75.84 75.97 75.75 76.76 19,726 75.791 0.00%
2010-08-17 0 119.5 119.0 119.7 119.5 120.0 360 43,092 119.70 75.97 75.65 76.09 75.97 76.25 566 76.095 -0.04%
2010-08-16 0 119.6 119.2 119.6 117.7 119.7 17,040 2,026,436 118.92 76.00 75.78 76.00 74.79 76.06 26,805 75.600 0.89%
2010-08-13 0 118.5 118.4 119.3 118.5 118.5 50 5,925 118.50 75.33 75.27 75.81 75.33 75.33 79 75.332 -0.42%
2010-08-12 0 119.0 118.9 119.3 118.5 119.0 6,520 774,564 118.80 75.65 75.59 75.81 75.33 75.65 10,256 75.521 -0.08%
2010-08-11 0 119.1 119.1 119.8 119.1 119.9 10,830 1,292,295 119.33 75.71 75.71 76.16 75.71 76.22 17,036 75.857 -0.13%
2010-08-10 0 119.3 119.1 119.9 119.0 120.0 2,070 247,142 119.39 75.81 75.71 76.22 75.65 76.25 3,256 75.899 -0.71%
2010-08-09 0 120.1 120.1 120.1 119.4 120.1 1,440 172,063 119.49 76.35 76.32 76.35 75.90 76.35 2,265 75.960 0.88%
2010-08-06 0 119.1 118.8 119.1 118.9 119.5 5,686 677,724 119.19 75.68 75.49 75.68 75.59 75.94 8,944 75.772 0.29%
2010-08-05 0 118.7 118.6 119.4 118.6 120.0 67,480 8,029,181 118.99 75.46 75.40 75.90 75.40 76.25 106,149 75.641 -0.59%
2010-08-04 0 119.4 118.8 119.5 118.9 120.9 39,500 4,719,314 119.48 75.90 75.52 75.94 75.59 76.83 62,135 75.952 -0.04%
2010-08-03 0 119.5 119.0 119.5 119.0 120.0 9,402 1,122,755 119.42 75.94 75.65 75.94 75.65 76.25 14,790 75.914 0.17%
2010-08-02 0 119.3 119.2 119.3 119.0 120.9 98,580 11,805,371 119.75 75.81 75.75 75.81 75.62 76.83 155,070 76.129 0.97%
2010-07-30 0 118.1 117.8 118.1 118.1 118.8 510 60,238 118.11 75.08 74.86 75.08 75.08 75.52 802 75.086 0.00%
2010-07-29 0 118.1 118.1 118.5 118.1 118.4 2,360 279,124 118.27 75.08 75.08 75.33 75.08 75.27 3,712 75.187 -0.25%
2010-07-28 0 118.4 118.1 118.4 118.0 120.4 3,340 395,105 118.29 75.27 75.08 75.27 75.01 76.54 5,254 75.201 0.25%
2010-07-27 0 118.1 117.8 118.1 118.1 118.3 1,070 126,565 118.29 75.08 74.86 75.08 75.08 75.20 1,683 75.195 -0.13%
2010-07-26 0 118.3 117.8 118.3 117.8 118.5 260 30,783 118.40 75.17 74.89 75.17 74.89 75.30 409 75.266 0.25%
2010-07-23 0 118.0 117.8 118.0 117.8 118.0 1,600 188,700 117.94 74.98 74.86 74.98 74.86 74.98 2,517 74.974 0.08%
2010-07-22 0 117.9 117.5 117.9 117.0 118.8 13,740 1,618,528 117.80 74.92 74.70 74.95 74.38 75.52 21,614 74.885 -0.51%
2010-07-21 0 118.5 118.0 118.5 117.9 119.7 9,380 1,108,802 118.21 75.30 74.98 75.30 74.95 76.09 14,755 75.147 0.81%
2010-07-20 0 119.5 118.6 119.5 118.5 120.1 3,920 466,573 119.02 74.70 74.16 74.70 74.10 75.07 6,269 74.430 0.00%
2010-07-19 0 119.5 118.5 119.5 118.8 120.0 1,960 234,073 119.43 74.70 74.10 74.70 74.29 75.04 3,134 74.680 0.00%
2010-07-16 0 119.5 118.9 119.5 118.6 120.0 1,590 189,323 119.07 74.70 74.35 74.70 74.16 75.01 2,543 74.459 -0.42%
2010-07-15 0 120.0 119.0 120.0 119.5 120.5 1,600 192,472 120.30 75.01 74.41 75.01 74.73 75.32 2,559 75.224 -0.42%
2010-07-14 0 120.5 119.0 120.5 120.0 120.5 6,700 803,790 119.97 75.32 74.41 75.32 75.01 75.35 10,714 75.020 0.58%
2010-07-13 0 119.8 118.6 119.8 119.0 121.5 7,080 852,973 120.48 74.88 74.16 74.88 74.41 75.98 11,322 75.338 0.00%
2010-07-12 0 119.8 119.0 119.8 119.7 120.1 5,740 688,715 119.99 74.88 74.41 74.88 74.82 75.10 9,179 75.031 0.21%
2010-07-09 0 119.5 119.5 120.0 119.4 122.0 10,480 1,256,642 119.91 74.73 74.73 75.01 74.66 76.29 16,759 74.983 1.40%
2010-07-08 0 117.9 117.9 118.8 117.9 118.8 5,670 671,785 118.48 73.70 73.70 74.26 73.70 74.26 9,067 74.090 0.04%
2010-07-07 0 117.8 117.6 118.5 117.6 120.3 2,060 247,636 120.21 73.66 73.51 74.07 73.51 75.23 3,294 75.172 -0.13%
2010-07-06 0 118.0 117.1 118.0 117.0 118.0 18,900 2,232,549 118.12 73.76 73.20 73.76 73.16 73.76 30,224 73.867 -0.17%
2010-07-05 0 118.2 117.3 118.2 118.0 118.2 2,920 345,045 118.17 73.88 73.32 73.88 73.79 73.91 4,670 73.893 0.64%
2010-07-02 0 117.4 117.4 118.0 117.1 118.0 2,470 290,012 117.41 73.41 73.41 73.76 73.20 73.79 3,950 73.423 -0.47%
2010-06-30 0 118.0 117.1 118.0 116.8 119.0 5,050 594,821 117.79 73.76 73.20 73.76 73.04 74.41 8,076 73.656 -0.21%
2010-06-29 0 118.2 118.0 118.3 117.2 118.3 5,785 682,435 117.97 73.91 73.79 73.95 73.26 73.95 9,251 73.768 -0.51%
2010-06-28 0 118.8 118.5 119.5 118.8 118.8 2,650 314,820 118.80 74.29 74.10 74.70 74.29 74.29 4,238 74.290 0.00%
2010-06-25 0 118.8 118.1 119.0 118.8 118.8 780 92,664 118.80 74.29 73.85 74.38 74.29 74.29 1,247 74.290 -0.13%
2010-06-24 0 119.0 118.0 119.0 118.0 119.0 9,670 1,150,335 118.96 74.38 73.79 74.38 73.79 74.41 15,464 74.389 0.00%
2010-06-23 0 119.0 118.1 119.0 118.6 119.0 7,740 918,405 118.66 74.38 73.82 74.38 74.16 74.38 12,377 74.200 0.00%
2010-06-22 0 119.0 118.1 119.0 118.4 119.0 9,090 1,080,117 118.82 74.38 73.85 74.38 74.04 74.38 14,536 74.305 0.42%
2010-06-21 0 118.5 117.7 118.5 117.6 118.5 395 46,744 118.34 74.07 73.57 74.07 73.54 74.07 632 74.001 0.68%
2010-06-18 0 117.7 116.9 117.7 116.8 117.7 640 75,063 117.29 73.57 73.07 73.57 73.01 73.57 1,023 73.343 0.17%
2010-06-17 0 117.5 117.3 117.5 116.6 117.5 10,060 1,178,980 117.19 73.45 73.32 73.45 72.91 73.45 16,087 73.286 0.43%
2010-06-15 0 117.0 116.1 117.0 116.8 118.0 10,930 1,281,439 117.24 73.13 72.60 73.13 73.04 73.79 17,479 73.314 0.04%
2010-06-14 0 116.9 116.0 117.0 116.9 117.0 2,170 253,684 116.91 73.10 72.54 73.13 73.10 73.13 3,470 73.105 -0.04%
2010-06-11 0 117.0 116.0 117.0 117.0 117.0 590 69,001 116.95 73.13 72.54 73.13 73.13 73.13 943 73.133 0.60%
2010-06-10 0 116.3 115.8 116.3 116.3 116.3 3,120 362,700 116.25 72.70 72.41 72.70 72.70 72.70 4,989 72.695 -0.21%
2010-06-09 0 116.5 116.3 116.6 116.5 117.5 6,500 759,312 116.82 72.85 72.70 72.91 72.85 73.45 10,394 73.050 0.22%
2010-06-08 0 116.3 115.4 116.3 114.1 116.5 3,534 409,687 115.93 72.70 72.13 72.70 71.32 72.85 5,651 72.493 0.22%
2010-06-07 0 116.0 115.6 116.5 116.0 117.8 14,620 1,700,650 116.32 72.54 72.29 72.82 72.54 73.66 23,380 72.741 -1.07%
2010-06-04 0 117.3 116.7 117.3 117.5 117.5 550 64,598 117.45 73.32 72.98 73.32 73.45 73.45 880 73.446 0.60%
2010-06-03 0 116.6 116.6 117.9 116.6 120.0 6,173 725,145 117.47 72.88 72.88 73.70 72.88 75.01 9,872 73.458 -1.65%
2010-06-02 0 118.5 116.5 119.6 118.0 121.0 24,950 2,980,562 119.46 74.10 72.85 74.76 73.79 75.67 39,899 74.703 1.50%
2010-06-01 0 116.8 116.5 117.5 116.5 116.8 1,230 143,399 116.58 73.01 72.85 73.45 72.85 73.01 1,967 72.904 -0.60%
2010-05-31 0 117.5 116.5 117.5 117.5 117.5 20 2,349 117.45 73.45 72.85 73.45 73.45 73.45 32 73.445 0.82%
2010-05-28 0 116.5 116.5 118.0 116.5 118.0 70 8,184 116.91 72.85 72.85 73.76 72.85 73.76 112 73.110 -0.21%
2010-05-27 0 116.8 115.7 116.8 115.6 116.8 11,390 1,321,041 115.98 73.01 72.32 73.01 72.29 73.01 18,214 72.528 0.86%
2010-05-26 0 115.8 115.1 115.8 114.9 115.8 1,690 195,460 115.66 72.38 71.94 72.38 71.82 72.41 2,703 72.324 0.35%
2010-05-25 0 115.4 114.7 115.5 115.1 117.0 3,750 435,032 116.01 72.13 71.73 72.19 71.98 73.16 5,997 72.544 -0.56%
2010-05-24 0 116.0 115.8 116.0 116.0 118.0 13,185 1,537,055 116.58 72.54 72.41 72.54 72.54 73.76 21,085 72.899 -1.65%
2010-05-20 0 118.0 117.8 118.0 118.0 118.5 7,480 883,316 118.09 73.76 73.63 73.76 73.76 74.07 11,962 73.846 -1.42%
2010-05-19 0 119.7 118.5 119.7 117.5 121.0 15,320 1,817,203 118.62 74.82 74.10 74.82 73.45 75.67 24,499 74.175 0.59%
2010-05-18 0 119.0 118.0 119.0 117.5 120.7 9,950 1,199,201 120.52 74.38 73.79 74.38 73.48 75.48 15,912 75.367 0.46%
2010-05-17 0 118.4 118.3 118.5 118.0 118.8 19,780 2,343,191 118.46 74.04 73.95 74.07 73.79 74.29 31,631 74.079 0.04%
2010-05-14 0 118.4 117.6 118.4 118.4 118.4 1,330 157,472 118.40 74.01 73.51 74.01 74.04 74.04 2,127 74.039 0.38%
2010-05-13 0 117.9 117.6 118.0 117.9 118.0 380 44,820 117.95 73.73 73.51 73.76 73.73 73.79 608 73.756 0.00%
2010-05-12 0 117.9 117.8 117.9 118.0 118.0 4,820 568,619 117.97 73.73 73.63 73.73 73.76 73.79 7,708 73.771 0.04%
2010-05-11 0 117.9 117.5 117.9 117.0 118.0 5,030 592,026 117.70 73.70 73.48 73.70 73.16 73.79 8,044 73.601 -0.04%
2010-05-10 0 117.9 117.1 117.9 116.0 118.0 1,470 170,654 116.09 73.73 73.20 73.73 72.54 73.76 2,351 72.596 0.90%
2010-05-07 0 116.9 116.6 116.9 117.0 117.6 4,255 497,665 116.96 73.07 72.88 73.07 73.13 73.51 6,804 73.139 -1.18%
2010-05-06 0 118.3 117.7 118.3 118.0 118.3 5,900 695,483 117.88 73.95 73.57 73.95 73.76 73.95 9,435 73.713 0.98%
2010-05-05 0 117.1 117.1 118.0 117.1 119.0 16,233 1,915,019 117.97 73.23 73.23 73.76 73.20 74.38 25,959 73.771 -1.60%
2010-05-04 0 119.0 118.5 119.5 118.9 119.0 13,260 1,576,407 118.88 74.41 74.10 74.70 74.32 74.41 21,205 74.342 0.13%
2010-05-03 0 118.9 118.6 118.9 118.9 119.4 2,810 334,322 118.98 74.32 74.13 74.32 74.32 74.66 4,494 74.400 0.08%
2010-04-30 0 118.8 118.8 119.1 118.8 118.8 10,160 1,206,551 118.76 74.26 74.26 74.45 74.26 74.29 16,247 74.261 0.25%
2010-04-29 0 118.5 118.3 118.5 118.4 118.5 5,670 671,700 118.47 74.07 73.95 74.07 74.04 74.10 9,067 74.081 0.00%
2010-04-28 0 118.5 118.4 118.5 118.5 118.5 5,790 686,002 118.48 74.07 74.04 74.07 74.07 74.10 9,259 74.090 -0.38%
2010-04-27 0 118.9 118.5 118.9 119.2 119.4 4,010 478,184 119.25 74.35 74.10 74.35 74.51 74.66 6,413 74.570 0.04%
2010-04-26 0 118.9 118.5 118.9 118.9 118.9 610 72,499 118.85 74.32 74.10 74.32 74.32 74.32 975 74.321 0.30%
2010-04-23 0 118.5 118.1 118.5 118.1 118.5 6,190 733,263 118.46 74.10 73.85 74.07 73.85 74.10 9,899 74.077 0.13%
2010-04-22 0 118.4 118.4 118.5 118.4 118.4 4,060 480,551 118.36 74.01 74.01 74.10 74.01 74.04 6,493 74.016 0.30%
2010-04-21 0 118.0 118.0 118.5 118.0 118.5 3,000 355,311 118.44 73.79 73.79 74.07 73.79 74.07 4,797 74.063 -0.17%
2010-04-20 0 118.2 117.5 118.2 118.2 120.3 2,450 291,129 118.83 73.91 73.48 73.91 73.91 75.23 3,918 74.307 0.00%
2010-04-19 0 118.2 117.6 118.3 117.7 118.8 18,530 2,190,809 118.23 73.91 73.51 73.95 73.60 74.26 29,632 73.933 0.13%
2010-04-16 0 118.1 117.8 118.1 118.0 118.1 650 76,754 118.08 73.82 73.66 73.82 73.79 73.85 1,039 73.841 -0.13%
2010-04-15 0 118.2 117.8 118.2 118.2 118.2 470 55,535 118.16 73.91 73.66 73.91 73.88 73.91 752 73.889 0.21%
2010-04-14 0 118.0 117.3 118.0 117.3 118.0 4,635 546,407 117.89 73.76 73.35 73.76 73.32 73.76 7,412 73.719 0.34%
2010-04-13 0 117.6 117.3 117.6 117.6 120.3 3,202 380,126 118.72 73.51 73.32 73.51 73.51 75.23 5,120 74.237 -0.21%
2010-04-12 0 117.8 117.3 117.9 117.6 117.8 9,630 1,133,923 117.75 73.66 73.32 73.73 73.54 73.66 15,400 73.632 0.17%
2010-04-09 0 117.6 116.9 117.6 117.3 117.7 4,935 579,945 117.52 73.54 73.07 73.54 73.35 73.57 7,892 73.487 0.43%
2010-04-08 0 117.1 116.5 117.1 117.1 117.3 4,793 563,902 117.65 73.23 72.85 73.23 73.23 73.32 7,665 73.571 -0.04%
2010-04-07 0 117.2 116.2 117.2 117.2 117.2 4,150 486,174 117.15 73.26 72.66 73.26 73.26 73.29 6,636 73.258 0.64%
2010-04-01 0 116.4 115.6 116.5 116.4 116.5 770 89,629 116.40 72.79 72.26 72.82 72.76 72.82 1,231 72.790 0.04%
2010-03-31 0 116.4 115.8 116.4 115.8 116.4 2,026 235,631 116.30 72.76 72.38 72.76 72.38 72.76 3,240 72.729 -0.26%
2010-03-30 0 116.7 116.1 116.7 116.6 116.8 1,830 213,500 116.67 72.95 72.60 72.95 72.91 73.04 2,926 72.956 0.34%
2010-03-29 0 116.3 116.1 116.3 116.1 116.4 3,680 428,041 116.32 72.70 72.60 72.73 72.60 72.76 5,885 72.736 0.00%
2010-03-26 0 116.3 115.9 116.3 116.3 116.4 2,820 327,953 116.30 72.70 72.48 72.70 72.70 72.76 4,510 72.723 0.22%
2010-03-25 0 116.0 115.8 116.2 115.7 116.3 1,960 227,369 116.00 72.54 72.41 72.63 72.32 72.70 3,134 72.542 0.48%
2010-03-24 0 115.5 115.5 116.2 115.5 116.4 4,890 568,052 116.17 72.19 72.19 72.66 72.19 72.79 7,820 72.643 -1.11%
2010-03-23 0 116.8 116.2 116.8 116.3 116.8 10,820 1,261,896 116.63 73.01 72.66 73.01 72.73 73.01 17,303 72.930 0.17%
2010-03-22 0 116.6 116.1 116.6 116.0 116.6 950 110,357 116.17 72.88 72.60 72.88 72.54 72.88 1,519 72.642 -0.09%
2010-03-19 0 116.7 115.8 116.7 115.7 116.7 610 70,780 116.03 72.95 72.41 72.95 72.35 72.98 975 72.559 0.00%
2010-03-18 0 116.7 115.9 116.7 116.7 116.7 5,025 586,318 116.68 72.95 72.48 72.98 72.95 72.98 8,036 72.964 -0.13%
2010-03-17 0 116.8 116.6 116.8 116.2 116.8 13,480 1,569,489 116.43 73.04 72.91 73.04 72.63 73.04 21,556 72.808 0.56%
2010-03-16 0 116.2 115.7 116.2 116.1 116.2 1,820 211,312 116.11 72.63 72.35 72.63 72.60 72.63 2,910 72.605 0.48%
2010-03-15 0 115.6 115.6 116.2 115.3 115.3 60 6,915 115.25 72.29 72.29 72.63 72.07 72.07 96 72.070 -0.52%
2010-03-12 0 116.2 115.3 116.2 116.2 116.2 7,930 921,466 116.20 72.66 72.07 72.66 72.66 72.66 12,681 72.664 -0.21%
2010-03-11 0 116.5 115.6 116.5 115.8 117.3 2,370 275,859 116.40 72.82 72.26 72.82 72.41 73.35 3,790 72.786 0.26%
2010-03-10 0 116.2 115.2 116.2 115.9 116.4 13,390 1,555,171 116.14 72.63 72.04 72.63 72.48 72.79 21,413 72.629 0.35%
2010-03-09 0 115.8 115.2 115.8 115.8 115.8 6,450 746,588 115.75 72.38 72.04 72.38 72.38 72.38 10,314 72.382 -0.04%
2010-03-08 0 115.8 115.3 115.8 115.5 115.8 6,065 701,326 115.63 72.41 72.10 72.41 72.19 72.41 9,699 72.310 0.70%
2010-03-05 0 115.0 115.0 115.4 115.0 115.4 2,500 287,839 115.14 71.91 71.91 72.13 71.91 72.13 3,998 71.998 -0.13%
2010-03-04 0 115.2 114.7 115.2 115.0 115.3 5,730 659,455 115.09 72.01 71.73 72.01 71.88 72.10 9,163 71.968 0.17%
2010-03-03 0 115.0 114.3 115.0 115.0 115.2 690 79,321 114.96 71.88 71.48 71.88 71.88 72.04 1,103 71.887 0.17%
2010-03-02 0 114.8 114.1 114.8 115.0 115.0 1,210 139,150 115.00 71.76 71.32 71.76 71.91 71.91 1,935 71.913 0.17%
2010-03-01 0 114.6 113.8 114.6 114.2 114.8 1,910 218,820 114.57 71.63 71.16 71.63 71.41 71.79 3,054 71.642 0.00%
2010-02-26 0 114.6 114.1 114.6 114.6 114.6 300 34,368 114.56 71.63 71.32 71.63 71.63 71.66 480 71.638 0.09%
2010-02-25 0 114.5 114.0 114.5 113.7 114.5 3,860 441,276 114.32 71.57 71.29 71.57 71.10 71.57 6,173 71.488 0.26%
2010-02-24 0 114.2 114.2 114.6 114.2 115.8 2,650 306,306 115.59 71.38 71.38 71.63 71.38 72.41 4,238 72.281 0.53%
2010-02-23 0 113.6 113.6 114.3 113.6 114.3 2,010 229,669 114.26 71.01 71.01 71.48 71.01 71.48 3,214 71.453 0.13%
2010-02-22 0 113.4 113.4 114.0 113.4 114.0 4,270 485,404 113.68 70.91 70.91 71.26 70.91 71.29 6,828 71.087 -0.96%
2010-02-19 0 114.5 114.0 114.6 114.5 114.5 5,330 610,285 114.50 71.60 71.29 71.63 71.60 71.60 8,523 71.601 -0.39%
2010-02-18 0 115.0 114.7 115.0 114.9 115.0 8,770 1,007,675 114.90 71.88 71.69 71.88 71.85 71.91 14,025 71.851 0.00%
2010-02-17 0 115.0 114.1 115.0 114.9 115.0 10,570 1,215,445 114.99 71.88 71.32 71.88 71.85 71.91 16,903 71.907 1.19%
2010-02-12 0 113.6 113.6 114.3 113.6 114.3 2,210 251,115 113.63 71.04 71.04 71.44 71.04 71.44 3,534 71.055 -0.26%
2010-02-11 0 113.9 113.6 114.0 113.9 114.0 7,570 862,395 113.92 71.23 71.04 71.26 71.23 71.29 12,106 71.240 0.09%
2010-02-10 0 113.8 113.3 113.8 113.8 114.2 2,940 335,054 113.96 71.16 70.85 71.16 71.16 71.38 4,701 71.265 -0.22%
2010-02-09 0 114.1 113.3 114.1 113.3 114.2 2,626 298,069 113.51 71.32 70.85 71.32 70.85 71.41 4,199 70.980 -0.18%
2010-02-08 0 114.3 113.8 114.3 113.4 114.3 56,546 6,443,804 113.96 71.44 71.16 71.44 70.91 71.44 90,425 71.261 0.75%
2010-02-05 0 113.4 113.4 113.8 113.4 113.4 380 43,092 113.40 70.91 70.91 71.13 70.91 70.91 608 70.913 -0.35%
2010-02-04 0 113.8 113.5 114.4 113.8 114.4 1,400 159,790 114.14 71.16 70.98 71.51 71.16 71.51 2,239 71.373 -0.18%
2010-02-03 0 114.0 114.0 114.1 114.0 114.0 731 83,334 114.00 71.29 71.29 71.32 71.29 71.29 1,169 71.288 0.13%
2010-02-02 0 113.9 113.5 113.9 114.0 115.9 1,740 200,106 115.00 71.19 70.94 71.19 71.26 72.48 2,783 71.916 0.18%
2010-02-01 0 113.7 113.0 113.7 113.5 113.7 8,090 918,943 113.59 71.07 70.66 71.07 70.98 71.07 12,937 71.032 0.40%
2010-01-29 0 113.2 113.2 114.2 113.2 114.2 37,110 4,237,202 114.18 70.79 70.79 71.38 70.79 71.41 59,344 71.400 0.00%
2010-01-28 0 113.2 113.2 113.5 113.2 113.3 1,140 129,161 113.30 70.79 70.79 70.94 70.79 70.85 1,823 70.850 -0.66%
2010-01-27 0 114.0 113.4 114.0 114.0 116.2 340 39,486 116.14 71.26 70.91 71.26 71.26 72.66 544 72.623 0.00%
2010-01-26 0 114.0 113.5 114.0 113.5 114.1 110 12,531 113.92 71.26 70.98 71.26 70.98 71.32 176 71.237 -0.04%
2010-01-25 0 114.0 113.3 114.2 114.0 114.3 370 42,120 113.84 71.29 70.85 71.41 71.29 71.44 592 71.187 0.00%
2010-01-22 0 114.0 113.5 114.5 114.0 114.5 360 41,045 114.01 71.29 70.98 71.57 71.29 71.57 576 71.297 0.00%
2010-01-21 0 114.0 114.0 114.3 114.0 114.5 2,950 336,512 114.07 71.29 71.29 71.48 71.26 71.60 4,717 71.333 -0.39%
2010-01-20 0 116.4 116.4 116.6 116.4 117.0 2,190 255,585 116.71 71.57 71.57 71.66 71.57 71.94 3,562 71.757 -0.04%
2010-01-19 0 116.5 116.5 116.7 116.5 116.7 680 79,329 116.66 71.60 71.60 71.75 71.60 71.75 1,106 71.729 0.04%
2010-01-18 0 116.4 116.2 116.5 116.4 116.5 1,490 173,510 116.45 71.57 71.42 71.60 71.57 71.60 2,423 71.600 -0.39%
2010-01-15 0 116.9 116.8 116.9 116.9 117.0 1,610 188,136 116.85 71.85 71.82 71.85 71.85 71.94 2,618 71.849 0.26%
2010-01-14 0 116.6 116.5 116.6 116.6 116.6 500 58,275 116.55 71.66 71.63 71.66 71.66 71.66 813 71.662 0.17%
2010-01-13 0 116.4 116.3 116.4 116.5 116.5 650 75,725 116.50 71.54 71.51 71.54 71.63 71.63 1,057 71.631 -0.21%
2010-01-12 0 116.6 116.5 116.9 116.3 116.7 3,010 350,740 116.52 71.69 71.63 71.85 71.51 71.72 4,895 71.646 -0.13%
2010-01-11 0 116.8 116.0 116.8 116.2 118.1 5,950 696,396 117.04 71.78 71.29 71.78 71.45 72.61 9,677 71.964 0.82%
2010-01-08 0 115.8 115.4 115.8 115.7 115.8 1,320 152,706 115.69 71.20 70.92 71.20 71.11 71.20 2,147 71.131 0.26%
2010-01-07 0 115.5 115.4 115.5 115.5 115.6 670 77,441 115.58 71.02 70.92 71.02 71.02 71.08 1,090 71.067 0.09%
2010-01-06 0 115.4 115.2 115.4 115.2 115.4 1,050 121,055 115.29 70.95 70.80 70.95 70.80 70.95 1,708 70.887 0.17%
2010-01-05 0 115.2 114.9 115.4 114.9 115.2 1,670 192,275 115.13 70.83 70.62 70.95 70.62 70.83 2,716 70.791 0.57%
2010-01-04 0 114.6 114.3 115.0 114.6 114.6 1,000 114,550 114.55 70.43 70.28 70.71 70.43 70.43 1,626 70.432 -0.09%
2009-12-31 0 114.7 114.4 114.7 114.4 114.7 1,870 214,053 114.47 70.49 70.31 70.49 70.31 70.49 3,041 70.381 0.31%
2009-12-30 0 114.3 114.0 114.3 114.3 114.3 60 6,858 114.30 70.28 70.09 70.28 70.28 70.28 98 70.278 0.00%
2009-12-29 0 114.3 114.2 114.3 114.3 114.3 200 22,860 114.30 70.28 70.22 70.28 70.28 70.28 325 70.278 0.00%
2009-12-28 0 114.3 114.0 114.3 114.0 114.3 160 18,258 114.11 70.28 70.09 70.28 70.09 70.28 260 70.163 0.04%
2009-12-24 0 114.3 114.3 114.3 - - 0 0 - 70.25 70.25 70.28 - - 0 - 0.00%
2009-12-23 0 114.3 114.0 114.3 114.3 116.6 3,260 379,952 116.55 70.25 70.06 70.25 70.25 71.69 5,302 71.661 -0.13%
2009-12-22 0 114.4 114.3 114.5 114.3 114.5 6,430 736,219 114.50 70.34 70.28 70.40 70.28 70.40 10,458 70.400 -0.04%
2009-12-21 0 114.5 114.3 114.5 114.2 114.5 380 43,446 114.33 70.37 70.28 70.37 70.19 70.37 618 70.298 -0.09%
2009-12-18 0 114.6 114.3 114.6 114.4 114.6 1,500 171,675 114.45 70.43 70.28 70.43 70.34 70.43 2,440 70.370 -0.09%
2009-12-17 0 114.7 114.4 114.7 114.7 114.7 2,170 248,889 114.70 70.49 70.34 70.49 70.49 70.52 3,529 70.521 -0.13%
2009-12-16 0 114.8 114.6 114.8 114.8 114.8 890 102,172 114.80 70.59 70.43 70.59 70.59 70.59 1,447 70.586 -0.17%
2009-12-15 0 115.0 114.9 115.0 114.9 115.1 1,540 177,075 114.98 70.71 70.62 70.71 70.65 70.74 2,505 70.699 0.04%
2009-12-14 0 115.0 114.7 115.0 115.0 115.0 170 19,542 114.95 70.68 70.49 70.68 70.68 70.68 276 70.680 -0.04%
2009-12-11 0 115.0 114.7 115.0 115.0 115.0 1,640 188,600 115.00 70.71 70.52 70.71 70.71 70.71 2,667 70.709 -0.04%
2009-12-10 0 115.1 114.8 115.1 115.0 115.1 1,640 188,726 115.08 70.74 70.59 70.74 70.71 70.77 2,667 70.756 -0.09%
2009-12-09 0 115.2 114.9 115.2 114.7 115.2 4,755 546,507 114.93 70.80 70.65 70.80 70.52 70.80 7,733 70.667 -0.04%
2009-12-08 0 115.2 115.1 115.2 115.2 115.2 140 16,128 115.20 70.83 70.77 70.83 70.83 70.83 228 70.832 -0.04%
2009-12-07 0 115.3 115.0 115.3 115.3 115.3 6,000 691,800 115.30 70.86 70.71 70.86 70.89 70.89 9,758 70.893 0.00%
2009-12-04 0 115.3 115.0 115.3 115.3 115.3 160 18,448 115.30 70.86 70.71 70.86 70.89 70.89 260 70.893 0.09%
2009-12-03 0 115.2 114.9 115.2 114.9 115.2 7,900 909,289 115.10 70.80 70.65 70.80 70.65 70.80 12,849 70.770 0.22%
2009-12-02 0 114.9 114.9 115.2 114.9 114.9 250 28,725 114.90 70.65 70.65 70.80 70.65 70.65 407 70.647 -0.04%
2009-12-01 0 115.0 114.7 115.0 115.0 115.0 580 66,700 115.00 70.68 70.52 70.68 70.71 70.71 943 70.709 0.13%
2009-11-30 0 114.8 114.5 114.9 114.5 114.8 2,000 229,250 114.63 70.59 70.37 70.65 70.37 70.59 3,253 70.478 0.35%
2009-11-27 0 114.4 114.4 114.7 114.4 114.8 2,300 263,715 114.66 70.34 70.34 70.49 70.34 70.59 3,741 70.499 -0.44%
2009-11-26 0 114.9 114.9 115.2 114.9 115.2 1,310 150,557 114.93 70.65 70.65 70.80 70.65 70.80 2,131 70.665 0.04%
2009-11-25 0 114.9 114.8 114.9 114.9 114.9 3,260 374,411 114.85 70.62 70.55 70.65 70.62 70.62 5,302 70.616 0.04%
2009-11-24 0 114.8 114.6 115.0 114.8 117.2 3,230 376,156 116.46 70.59 70.43 70.68 70.59 72.06 5,253 71.604 -0.09%
2009-11-23 0 114.9 114.6 114.9 114.8 114.9 4,910 563,806 114.83 70.65 70.46 70.65 70.55 70.65 7,986 70.603 0.22%
2009-11-20 0 114.7 114.6 114.7 114.5 114.7 1,410 161,439 114.50 70.49 70.46 70.49 70.37 70.49 2,293 70.399 0.22%
2009-11-19 0 114.4 114.1 114.7 114.4 114.9 2,120 242,782 114.52 70.34 70.12 70.49 70.34 70.62 3,448 70.413 -0.22%
2009-11-18 0 114.7 114.7 114.9 114.7 114.9 122 14,010 114.84 70.49 70.49 70.62 70.49 70.65 198 70.608 -0.26%
2009-11-17 0 115.0 114.7 115.0 114.6 115.2 3,030 348,192 114.91 70.68 70.52 70.68 70.43 70.83 4,928 70.656 0.52%
2009-11-16 0 114.4 114.4 115.0 114.3 114.3 640 73,120 114.25 70.31 70.31 70.71 70.25 70.25 1,041 70.247 0.13%
2009-11-13 0 114.2 114.1 114.4 114.0 114.2 2,800 319,358 114.06 70.22 70.12 70.31 70.06 70.22 4,554 70.128 0.22%
2009-11-12 0 114.0 114.0 114.2 113.9 114.4 6,590 751,698 114.07 70.06 70.06 70.22 70.03 70.31 10,718 70.135 -0.18%
2009-11-11 0 114.2 114.2 114.3 114.2 114.2 120 13,698 114.15 70.19 70.19 70.25 70.19 70.19 195 70.186 0.00%
2009-11-10 0 114.2 114.0 114.2 114.1 114.2 1,240 141,579 114.18 70.19 70.09 70.19 70.12 70.22 2,017 70.202 0.22%
2009-11-09 0 113.9 113.9 114.0 113.7 113.9 1,690 192,276 113.77 70.03 70.03 70.09 69.88 70.03 2,749 69.954 0.40%
2009-11-06 0 113.5 113.5 113.5 113.2 113.2 30 3,395 113.17 69.76 69.76 69.79 69.57 69.57 49 69.581 0.04%
2009-11-05 0 113.4 113.3 113.4 113.2 113.8 3,230 366,407 113.44 69.72 69.66 69.72 69.60 69.94 5,253 69.749 0.35%
2009-11-04 0 113.0 113.0 113.4 112.8 113.1 7,804 881,352 112.94 69.48 69.48 69.72 69.33 69.54 12,692 69.440 -1.01%
2009-11-03 0 114.2 113.3 114.2 113.6 114.6 2,810 321,479 114.41 70.19 69.63 70.19 69.85 70.46 4,570 70.343 0.62%
2009-11-02 0 113.5 113.0 113.9 113.5 113.9 2,340 265,597 113.50 69.76 69.45 70.00 69.76 70.03 3,806 69.788 -0.48%
2009-10-30 0 114.0 113.3 114.0 114.0 114.5 5,100 581,571 114.03 70.09 69.63 70.09 70.09 70.37 8,295 70.114 0.31%
2009-10-29 0 113.7 113.4 113.7 113.7 113.7 8,500 966,450 113.70 69.88 69.69 69.88 69.91 69.91 13,824 69.909 0.31%
2009-10-28 0 113.3 113.3 113.8 113.0 113.7 12,110 1,368,899 113.04 69.66 69.66 69.94 69.45 69.91 19,696 69.503 -0.18%
2009-10-27 0 113.5 113.5 114.1 113.5 116.1 10,840 1,238,900 114.29 69.79 69.79 70.12 69.79 71.38 17,630 70.272 -0.31%
2009-10-23 0 113.9 113.9 114.0 113.8 114.0 3,470 395,412 113.95 70.00 70.00 70.06 69.97 70.09 5,644 70.064 -0.04%
2009-10-22 0 113.9 113.6 113.9 113.9 114.6 4,520 515,319 114.01 70.03 69.85 70.03 70.03 70.43 7,351 70.099 -0.26%
2009-10-21 0 114.2 114.2 114.6 113.7 114.9 3,990 455,570 114.18 70.22 70.22 70.43 69.88 70.65 6,489 70.203 -0.22%
2009-10-20 0 114.5 114.1 114.5 114.5 114.5 5,350 612,308 114.45 70.37 70.16 70.37 70.37 70.37 8,701 70.371 -0.35%
2009-10-19 0 114.9 114.0 114.9 114.5 115.0 9,400 1,076,665 114.54 70.62 70.09 70.62 70.40 70.68 15,288 70.425 0.31%
2009-10-16 0 114.5 114.5 114.9 114.5 114.5 1,510 172,845 114.47 70.40 70.40 70.62 70.37 70.40 2,456 70.381 0.57%
2009-10-15 0 113.9 113.9 114.6 - - 0 0 - 70.00 70.00 70.43 - - 0 - 0.00%
2009-10-14 0 113.9 113.9 114.5 113.8 113.9 220 25,046 113.85 70.00 70.00 70.40 69.97 70.00 358 69.999 -0.52%
2009-10-13 0 114.5 114.0 114.5 114.5 114.5 230 26,324 114.45 70.37 70.09 70.37 70.37 70.37 374 70.372 0.79%
2009-10-12 0 113.6 113.6 114.0 113.4 114.4 8,980 1,019,075 113.48 69.82 69.82 70.06 69.72 70.31 14,605 69.776 -0.22%
2009-10-09 0 113.8 113.6 114.6 113.8 113.9 1,810 206,044 113.84 69.97 69.85 70.43 69.97 70.00 2,944 69.993 -0.70%
2009-10-08 0 114.6 113.9 114.7 113.9 114.6 7,050 803,785 114.01 70.46 70.00 70.49 70.03 70.46 11,466 70.101 0.35%
2009-10-07 0 114.2 114.0 114.3 113.9 115.0 4,850 553,744 114.17 70.22 70.09 70.25 70.03 70.68 7,888 70.201 0.22%
2009-10-06 0 114.0 113.5 114.0 114.0 114.0 40 4,559 113.98 70.06 69.76 70.06 70.06 70.09 65 70.078 0.84%
2009-10-05 0 113.0 113.0 113.4 113.0 113.1 5,080 574,060 113.00 69.48 69.48 69.72 69.48 69.54 8,262 69.481 0.22%
2009-10-02 0 112.8 112.3 112.8 112.8 112.8 10 1,128 112.80 69.33 69.02 69.33 69.33 69.33 16 69.356 0.53%
2009-09-30 0 112.2 112.2 112.8 112.2 112.7 520 58,560 112.62 68.96 68.96 69.33 68.96 69.29 846 69.242 -0.49%
2009-09-29 0 112.7 112.2 112.7 112.0 113.0 2,110 238,025 112.81 69.29 68.99 69.29 68.86 69.48 3,432 69.361 -0.04%
2009-09-28 0 112.8 112.6 112.8 112.8 112.8 310 34,968 112.80 69.33 69.20 69.33 69.36 69.36 504 69.356 0.00%
2009-09-25 0 112.8 112.8 113.7 112.0 114.0 3,010 339,451 112.77 69.33 69.33 69.91 68.86 70.09 4,895 69.340 -0.49%
2009-09-24 0 113.3 113.0 113.5 - - 0 0 - 69.66 69.48 69.79 - - 0 - 0.00%
2009-09-23 0 113.3 112.9 113.9 113.3 114.3 550 62,363 113.39 69.66 69.42 70.03 69.66 70.25 895 69.717 -0.18%
2009-09-22 0 113.5 112.6 113.5 113.0 113.5 4,230 479,831 113.44 69.79 69.20 69.79 69.48 69.79 6,880 69.747 0.09%
2009-09-21 0 113.4 112.6 113.4 113.0 113.4 1,401 158,396 113.06 69.72 69.23 69.72 69.48 69.72 2,279 69.515 -0.44%
2009-09-18 0 113.9 113.0 113.9 114.3 114.3 550 62,865 114.30 70.03 69.48 70.03 70.28 70.28 895 70.278 -0.35%
2009-09-17 0 114.3 113.3 114.3 113.5 114.3 1,680 191,294 113.87 70.28 69.66 70.28 69.79 70.28 2,732 70.011 0.97%
2009-09-16 0 113.2 113.2 114.2 113.2 113.2 399 45,158 113.18 69.60 69.60 70.22 69.60 69.60 649 69.588 -0.88%
2009-09-15 0 114.2 113.2 114.2 111.5 114.2 5,030 570,931 113.51 70.22 69.60 70.22 68.56 70.22 8,181 69.790 1.96%
2009-09-14 0 112.0 111.5 112.5 112.0 112.0 2,820 315,840 112.00 68.86 68.56 69.17 68.86 68.86 4,586 68.864 0.00%
2009-09-11 0 112.0 111.3 112.2 112.0 113.0 550 61,650 112.09 68.86 68.43 68.99 68.86 69.48 895 68.920 -0.44%
2009-09-10 0 112.5 111.5 112.5 111.2 112.5 11,700 1,305,050 111.54 69.17 68.56 69.17 68.37 69.17 19,029 68.583 1.26%
2009-09-09 0 111.1 110.3 111.1 111.2 111.2 450 50,040 111.20 68.31 67.82 68.31 68.37 68.37 732 68.372 0.18%
2009-09-08 0 110.9 110.1 110.9 110.0 110.9 890 97,909 110.01 68.19 67.67 68.19 67.63 68.19 1,447 67.641 0.45%
2009-09-07 0 110.4 110.4 111.3 110.4 111.2 2,620 290,053 110.71 67.88 67.88 68.40 67.88 68.37 4,261 68.069 -0.36%
2009-09-04 0 110.8 110.2 111.1 110.6 110.8 1,660 183,509 110.55 68.13 67.76 68.31 68.00 68.13 2,700 67.971 0.91%
2009-09-03 0 109.8 109.5 110.0 109.8 111.0 1,120 123,245 110.04 67.51 67.33 67.63 67.51 68.25 1,822 67.659 -0.45%
2009-09-02 0 110.3 110.3 111.3 110.3 110.7 1,350 149,461 110.71 67.82 67.82 68.43 67.82 68.06 2,196 68.072 -0.45%
2009-09-01 0 110.8 110.5 110.8 110.8 111.2 1,080 119,880 111.00 68.13 67.94 68.13 68.13 68.37 1,757 68.249 -1.07%
2009-08-31 0 112.0 111.5 112.0 112.0 112.5 1,570 176,375 112.34 68.86 68.56 68.86 68.86 69.17 2,553 69.074 -0.44%
2009-08-28 0 112.5 111.5 112.5 112.5 114.0 5,890 667,466 113.32 69.17 68.56 69.17 69.17 70.09 9,579 69.677 -1.75%
2009-08-27 0 114.5 114.0 114.8 114.0 114.5 1,330 151,649 114.02 70.40 70.09 70.59 70.09 70.40 2,163 70.107 0.00%
2009-08-26 0 114.5 114.2 114.5 114.0 114.5 1,290 147,534 114.37 70.40 70.22 70.40 70.09 70.40 2,098 70.320 0.44%
2009-08-25 0 114.0 113.5 114.0 115.0 115.0 460 52,834 114.86 70.09 69.79 70.09 70.68 70.68 748 70.620 0.71%
2009-08-24 0 113.2 113.2 114.0 112.5 112.5 740 83,306 112.58 69.60 69.60 70.09 69.17 69.17 1,204 69.218 0.62%
2009-08-21 0 112.5 112.0 113.0 112.0 112.5 1,740 195,130 112.14 69.17 68.86 69.48 68.86 69.17 2,830 68.952 -0.09%
2009-08-20 0 112.6 111.7 112.6 112.5 112.6 20 2,251 112.55 69.23 68.68 69.23 69.17 69.23 33 69.202 1.90%
2009-08-19 0 110.5 110.5 111.5 110.5 112.8 5,440 608,855 111.92 67.94 67.94 68.56 67.94 69.36 8,848 68.816 -3.07%
2009-08-18 0 114.0 113.0 114.0 112.3 114.0 1,620 183,348 113.18 70.09 69.48 70.09 69.05 70.09 2,635 69.588 0.71%
2009-08-17 0 113.2 112.6 113.2 112.5 113.2 700 78,823 112.60 69.60 69.23 69.60 69.14 69.60 1,138 69.236 0.62%
2009-08-14 0 112.5 112.4 112.5 112.4 112.5 6,700 753,700 112.49 69.17 69.11 69.17 69.11 69.17 10,897 69.167 -0.27%
2009-08-13 0 112.8 112.8 113.3 112.8 113.0 940 106,142 112.92 69.36 69.36 69.66 69.36 69.48 1,529 69.428 -0.70%
2009-08-12 0 113.6 113.6 113.8 113.6 113.6 1,700 193,120 113.60 69.85 69.85 69.97 69.85 69.85 2,765 69.848 -0.35%
2009-08-11 0 114.0 114.0 114.3 113.6 114.0 3,645 414,149 113.62 70.09 70.09 70.28 69.85 70.09 5,928 69.861 -0.18%
2009-08-10 0 114.2 114.0 114.5 114.2 114.2 500 57,100 114.20 70.22 70.09 70.40 70.22 70.22 813 70.217 -0.09%
2009-08-07 0 114.3 114.3 114.4 114.1 114.5 3,180 363,394 114.27 70.28 70.28 70.34 70.16 70.40 5,172 70.263 0.53%
2009-08-06 0 113.7 113.7 113.9 113.7 113.7 390 44,343 113.70 69.91 69.91 70.03 69.91 69.91 634 69.909 -0.18%
2009-08-05 0 113.9 113.9 114.5 113.8 114.8 1,640 188,226 114.77 70.03 70.03 70.40 69.97 70.59 2,667 70.568 -0.52%
2009-08-04 0 114.5 114.2 114.5 114.2 114.5 1,340 153,280 114.39 70.40 70.22 70.40 70.22 70.40 2,179 70.332 0.17%
2009-08-03 0 114.3 113.6 114.3 114.3 114.3 310 35,433 114.30 70.28 69.85 70.28 70.28 70.28 504 70.278 0.00%
2009-07-31 0 114.3 113.6 114.3 114.2 114.3 800 91,390 114.24 70.28 69.85 70.28 70.22 70.28 1,301 70.240 0.09%
2009-07-30 0 114.2 113.6 114.2 - - 0 0 - 70.22 69.85 70.22 - - 0 - -0.26%
2009-07-29 0 114.5 113.6 114.5 114.0 114.5 1,190 135,985 114.27 70.40 69.85 70.40 70.09 70.40 1,935 70.262 0.70%
2009-07-28 0 113.7 113.7 114.5 113.6 114.5 890 101,616 114.18 69.91 69.91 70.40 69.85 70.40 1,447 70.202 0.00%
2009-07-27 0 113.7 113.6 113.7 113.7 113.7 290 32,973 113.70 69.91 69.85 69.91 69.91 69.91 472 69.909 -0.26%
2009-07-24 0 114.0 114.0 114.1 113.8 113.9 1,535 174,934 113.96 70.09 70.09 70.16 69.97 70.03 2,497 70.071 0.18%
2009-07-23 0 113.8 113.6 113.8 113.6 113.8 680 77,284 113.65 69.97 69.85 69.97 69.85 69.97 1,106 69.880 0.18%
2009-07-22 0 113.6 113.5 113.6 113.5 113.6 1,206 136,985 113.59 69.85 69.79 69.85 69.79 69.85 1,961 69.839 0.09%
2009-07-21 0 113.5 113.5 113.6 113.5 114.5 1,003 114,369 114.03 69.79 69.79 69.85 69.79 70.40 1,631 70.110 0.59%
2009-07-20 0 114.5 113.5 114.5 113.5 114.5 2,130 242,985 114.08 69.37 68.77 69.37 68.77 69.37 3,515 69.118 1.06%
2009-07-17 0 113.3 112.8 113.8 112.5 114.0 1,120 127,150 113.53 68.65 68.34 68.95 68.16 69.07 1,849 68.785 0.71%
2009-07-16 0 112.5 112.5 113.0 112.5 113.0 1,000 112,565 112.57 68.16 68.16 68.47 68.16 68.47 1,650 68.202 0.36%
2009-07-15 0 112.1 112.1 113.0 112.0 112.0 340 38,080 112.00 67.92 67.92 68.47 67.86 67.86 561 67.860 -0.80%
2009-07-14 0 113.0 112.0 113.0 113.0 113.0 160 18,080 113.00 68.47 67.86 68.47 68.47 68.47 264 68.466 0.00%
2009-07-13 0 113.0 112.3 113.0 112.9 113.0 1,150 129,931 112.98 68.47 68.04 68.47 68.40 68.47 1,898 68.456 -0.26%
2009-07-10 0 113.3 112.3 113.3 113.3 113.5 840 95,178 113.31 68.65 68.04 68.65 68.65 68.77 1,386 68.652 -0.61%
2009-07-09 0 114.0 113.2 114.0 - - 130 14,820 114.00 69.07 68.59 69.07 - - 215 69.071 0.00%
2009-07-08 0 114.0 113.2 114.0 - - 0 0 - 69.07 68.59 69.07 - - 0 - -0.44%
2009-07-07 0 114.5 114.3 114.5 114.3 114.5 2,560 292,945 114.43 69.37 69.25 69.37 69.25 69.37 4,225 69.333 1.06%
2009-07-06 0 113.3 113.3 114.3 113.0 114.3 1,235 140,730 113.95 68.65 68.65 69.25 68.47 69.25 2,038 69.042 -0.44%
2009-07-03 0 113.8 112.8 113.8 113.8 113.8 510 57,938 113.60 68.95 68.34 68.95 68.95 68.95 842 68.831 0.26%
2009-07-02 0 113.5 112.5 113.5 113.5 113.5 800 90,800 113.50 68.77 68.16 68.77 68.77 68.77 1,320 68.768 0.44%
2009-06-30 0 113.0 112.0 113.0 113.0 113.0 1,510 170,630 113.00 68.47 67.86 68.47 68.47 68.47 2,492 68.466 1.16%
2009-06-29 0 111.7 111.7 112.4 111.5 111.7 2,230 248,953 111.64 67.68 67.68 68.10 67.56 67.68 3,681 67.640 1.09%
2009-06-26 0 110.5 110.5 111.5 110.5 110.5 80 8,840 110.50 66.95 66.95 67.56 66.95 66.95 132 66.951 -0.45%
2009-06-25 0 111.0 110.3 111.3 - - 0 0 - 67.25 66.83 67.44 - - 0 - 0.00%
2009-06-24 0 111.0 110.5 111.5 110.0 111.0 1,510 167,100 110.66 67.25 66.95 67.56 66.65 67.25 2,492 67.049 0.18%
2009-06-23 0 110.8 110.8 111.8 110.8 111.5 2,800 311,360 111.20 67.13 67.13 67.74 67.13 67.56 4,621 67.375 -1.07%
2009-06-22 0 112.0 111.5 112.5 112.0 112.0 1,020 114,240 112.00 67.86 67.56 68.16 67.86 67.86 1,683 67.860 -0.80%
2009-06-19 0 112.9 112.1 113.0 112.9 112.9 530 59,837 112.90 68.40 67.89 68.47 68.40 68.40 875 68.405 -0.18%
2009-06-18 0 113.1 112.9 113.1 113.0 113.1 2,500 282,550 113.02 68.53 68.40 68.53 68.47 68.53 4,126 68.478 0.71%
2009-06-17 0 112.3 112.3 113.2 112.3 112.3 1,030 116,560 113.17 68.04 68.04 68.59 68.04 68.04 1,700 68.566 -0.80%
2009-06-16 0 113.2 112.5 113.2 113.0 113.2 5,360 606,466 113.15 68.59 68.16 68.59 68.47 68.59 8,846 68.554 0.18%
2009-06-15 0 113.0 112.0 113.0 113.0 113.0 210 23,730 113.00 68.47 67.86 68.47 68.47 68.47 347 68.466 0.00%
2009-06-12 0 113.0 112.4 113.0 113.1 113.4 1,480 167,557 113.21 68.47 68.10 68.47 68.53 68.71 2,443 68.595 -0.09%
2009-06-11 0 113.1 112.2 113.2 - - 0 0 - 68.53 67.98 68.59 - - 0 - 0.00%
2009-06-10 0 113.1 113.0 113.5 113.0 113.1 2,020 228,360 113.05 68.53 68.47 68.77 68.47 68.53 3,334 68.496 0.09%
2009-06-09 0 113.0 112.8 113.0 113.0 113.0 940 106,220 113.00 68.47 68.34 68.47 68.47 68.47 1,551 68.466 0.00%
2009-06-08 0 113.0 112.8 113.5 113.0 113.0 1,000 113,000 113.00 68.47 68.34 68.77 68.47 68.47 1,650 68.466 0.09%
2009-06-05 0 112.9 112.8 112.9 112.9 112.9 990 111,771 112.90 68.40 68.34 68.40 68.40 68.40 1,634 68.405 -0.09%
2009-06-04 0 113.0 112.8 113.3 113.0 113.3 4,310 487,504 113.11 68.47 68.34 68.65 68.47 68.65 7,114 68.532 -0.26%
2009-06-03 0 113.3 113.2 113.8 113.2 113.3 2,000 226,500 113.25 68.65 68.59 68.95 68.59 68.65 3,301 68.617 0.44%
2009-06-02 0 112.8 112.8 113.5 112.8 112.8 1,000 112,800 112.80 68.34 68.34 68.77 68.34 68.34 1,650 68.344 0.27%
2009-06-01 0 112.5 112.5 112.9 112.5 112.5 10 1,125 112.50 68.16 68.16 68.40 68.16 68.16 17 68.163 0.27%
2009-05-29 0 112.2 112.1 112.2 112.0 112.2 4,370 490,048 112.14 67.98 67.92 67.98 67.86 67.98 7,213 67.944 0.18%
2009-05-27 0 112.0 111.5 112.4 111.0 112.0 650 72,650 111.77 67.86 67.56 68.10 67.25 67.86 1,073 67.720 0.00%
2009-05-26 0 112.0 112.0 112.2 112.0 112.0 530 59,360 112.00 67.86 67.86 67.98 67.86 67.86 875 67.860 -0.27%
2009-05-25 0 112.3 111.3 112.3 - - 0 0 - 68.04 67.44 68.04 - - 0 - -0.18%
2009-05-22 0 112.5 111.5 112.5 111.4 112.5 900 100,843 112.05 68.16 67.56 68.16 67.50 68.16 1,485 67.889 1.17%
2009-05-21 0 111.2 111.2 111.5 - - 0 0 - 67.37 67.37 67.56 - - 0 - 0.18%
2009-05-20 0 111.0 110.5 111.0 111.0 111.4 280 31,132 111.19 67.25 66.95 67.25 67.25 67.50 462 67.366 0.00%
2009-05-19 0 111.0 110.6 111.0 111.0 111.2 4,170 462,882 111.00 67.25 67.01 67.25 67.25 67.37 6,882 67.256 0.45%
2009-05-18 0 110.5 110.5 110.8 110.5 111.0 7,900 873,110 110.52 66.95 66.95 67.13 66.95 67.25 13,039 66.963 0.09%
2009-05-15 0 110.4 109.5 110.4 109.8 110.5 930 102,393 110.10 66.89 66.34 66.89 66.50 66.95 1,535 66.708 0.87%
2009-05-14 0 109.5 108.9 109.5 109.5 109.5 10 1,095 109.50 66.31 65.98 66.31 66.31 66.31 17 66.345 0.41%
2009-05-13 0 109.0 108.5 109.0 108.2 109.2 960 104,175 108.52 66.04 65.74 66.04 65.56 66.16 1,584 65.749 0.74%
2009-05-12 0 108.2 108.2 108.8 108.2 108.5 60 6,507 108.45 65.56 65.56 65.92 65.56 65.74 99 65.709 0.00%
2009-05-11 0 108.2 108.0 108.8 108.2 108.2 220 23,774 108.06 65.56 65.44 65.92 65.56 65.56 363 65.475 0.37%
2009-05-08 0 107.8 107.7 108.5 106.0 107.8 1,890 203,051 107.43 65.31 65.25 65.74 64.22 65.31 3,119 65.093 1.22%
2009-05-07 0 106.5 106.0 106.5 - - 0 0 - 64.53 64.22 64.53 - - 0 - -0.47%
2009-05-06 0 107.0 106.0 107.0 107.0 107.0 810 86,150 106.36 64.83 64.22 64.83 64.83 64.83 1,337 64.441 0.94%
2009-05-05 0 106.0 106.0 106.6 106.0 106.1 800 84,831 106.04 64.22 64.22 64.59 64.22 64.28 1,320 64.248 -0.56%
2009-05-04 0 106.6 106.1 106.6 107.0 107.0 100 10,700 107.00 64.59 64.28 64.59 64.83 64.83 165 64.830 0.00%
2009-04-30 0 106.6 106.0 106.6 106.6 106.6 110 11,726 106.60 64.59 64.22 64.59 64.59 64.59 182 64.588 0.57%
2009-04-29 0 106.0 106.0 107.0 - - 0 0 - 64.22 64.22 64.83 - - 0 - 0.00%
2009-04-28 0 106.0 106.0 107.0 106.0 106.5 290 30,865 106.43 64.22 64.22 64.83 64.22 64.53 479 64.485 0.66%
2009-04-27 0 105.3 105.0 106.0 104.3 105.3 2,080 217,926 104.77 63.80 63.62 64.22 63.19 63.80 3,433 63.480 0.38%
2009-04-24 0 104.9 104.4 104.9 - - 0 0 - 63.56 63.22 63.56 - - 0 - 0.00%
2009-04-23 0 104.9 104.0 104.9 104.0 104.9 470 49,043 104.35 63.56 63.01 63.56 63.01 63.56 776 63.223 0.82%
2009-04-22 0 104.1 104.0 105.0 - - 0 0 - 63.04 63.01 63.62 - - 0 - 0.00%
2009-04-21 0 104.1 104.1 105.0 104.0 104.0 110 11,440 104.00 63.04 63.04 63.62 63.01 63.01 182 63.013 -1.37%
2009-04-20 0 105.5 105.0 105.8 105.5 105.5 180 18,990 105.50 63.92 63.62 64.10 63.92 63.92 297 63.921 0.29%
2009-04-17 0 105.2 104.8 105.5 - - 0 0 - 63.74 63.50 63.92 - - 0 - 0.00%
2009-04-16 0 105.2 104.5 105.5 104.5 105.2 26,760 2,808,002 104.93 63.74 63.32 63.92 63.32 63.74 44,166 63.578 1.11%
2009-04-15 0 104.1 104.1 104.8 104.0 104.8 9,950 1,039,150 104.44 63.04 63.04 63.50 63.01 63.50 16,422 63.277 -0.24%
2009-04-14 0 104.3 104.1 104.3 104.0 104.6 9,890 1,032,304 104.38 63.19 63.07 63.19 63.01 63.38 16,323 63.242 0.29%
2009-04-09 0 104.0 104.0 104.3 104.0 104.5 54,040 5,620,169 104.00 63.01 63.01 63.19 63.01 63.29 89,191 63.013 -0.43%
2009-04-08 0 104.5 103.5 104.5 103.5 104.5 10,410 1,082,540 103.99 63.29 62.71 63.29 62.71 63.32 17,181 63.007 0.82%
2009-04-07 0 103.6 103.5 104.0 103.5 104.5 460 47,642 103.57 62.77 62.71 63.01 62.71 63.32 759 62.752 -0.38%
2009-04-06 0 104.0 103.9 104.0 103.8 104.5 2,530 263,122 104.00 63.01 62.95 63.01 62.89 63.32 4,176 63.013 0.58%
2009-04-03 0 103.4 103.4 104.0 103.4 103.8 1,321 136,791 103.55 62.65 62.65 63.01 62.65 62.89 2,180 62.741 -0.10%
2009-04-02 0 103.5 102.5 104.0 103.0 104.2 5,000 517,050 103.41 62.71 62.10 63.01 62.41 63.13 8,252 62.655 1.47%
2009-04-01 0 102.0 102.0 103.0 102.0 102.0 370 37,740 102.00 61.80 61.80 62.41 61.80 61.80 611 61.801 -0.20%
2009-03-31 0 102.2 102.2 103.1 102.2 103.8 5,940 612,525 103.12 61.92 61.92 62.47 61.92 62.89 9,804 62.479 0.89%
2009-03-30 0 101.3 101.3 101.8 - - 0 0 - 61.38 61.38 61.68 - - 0 - 0.20%
2009-03-27 0 101.1 101.1 102.0 101.0 102.0 660 67,030 101.56 61.26 61.26 61.80 61.19 61.80 1,089 61.535 0.10%
2009-03-26 0 101.0 100.5 101.0 101.0 101.0 1,000 101,000 101.00 61.19 60.89 61.19 61.19 61.19 1,650 61.195 0.00%
2009-03-25 0 101.0 100.9 101.0 101.0 101.5 4,530 458,530 101.22 61.19 61.10 61.19 61.19 61.50 7,477 61.329 0.25%
2009-03-24 0 100.8 100.8 101.0 100.7 102.0 3,150 319,379 101.39 61.04 61.04 61.19 61.01 61.80 5,199 61.431 -0.74%
2009-03-23 0 101.5 101.5 102.0 - - 0 0 - 61.50 61.50 61.80 - - 0 - 0.00%
2009-03-20 0 101.5 100.5 101.5 101.5 101.5 70 7,105 101.50 61.50 60.89 61.50 61.50 61.50 116 61.498 1.50%
2009-03-19 0 100.0 100.0 100.7 100.0 100.3 1,840 184,328 100.18 60.59 60.59 61.01 60.59 60.74 3,037 60.697 0.50%
2009-03-18 0 99.50 99.50 100.0 99.00 99.50 4,509 446,957 99.126 60.29 60.29 60.59 59.98 60.29 7,442 60.059 0.00%
2009-03-17 0 99.50 99.50 100.0 99.00 99.50 4,850 480,665 99.106 60.29 60.29 60.59 59.98 60.29 8,005 60.047 -0.30%
2009-03-16 0 99.80 99.00 99.80 97.00 99.90 5,450 539,570 99.004 60.47 59.98 60.47 58.77 60.53 8,995 59.985 -0.70%
2009-03-13 0 100.5 100.2 100.5 100.5 101.0 1,390 139,965 100.69 60.89 60.71 60.89 60.89 61.19 2,294 61.010 0.00%
2009-03-12 0 100.5 100.0 100.5 100.5 100.5 500 50,250 100.50 60.89 60.59 60.89 60.89 60.89 825 60.892 0.50%
2009-03-11 0 100.0 100.0 101.0 - - 0 0 - 60.59 60.59 61.19 - - 0 - 0.81%
2009-03-10 0 99.20 99.20 100.0 99.00 100.5 8,340 830,140 99.537 60.10 60.10 60.59 59.98 60.89 13,765 60.309 -1.29%
2009-03-09 0 100.5 100.5 101.0 100.5 101.4 2,160 217,988 100.92 60.89 60.89 61.19 60.89 61.44 3,565 61.147 -1.57%
2009-03-06 0 102.1 102.1 102.4 101.2 101.2 110 11,127 101.15 61.86 61.86 62.04 61.29 61.29 182 61.289 -0.10%
2009-03-05 0 102.2 101.2 102.2 101.2 102.2 170 17,264 101.55 61.92 61.32 61.92 61.32 61.92 281 61.530 1.19%
2009-03-04 0 101.0 100.8 101.0 101.0 102.0 870 87,910 101.05 61.19 61.07 61.19 61.19 61.80 1,436 61.223 -0.98%
2009-03-03 0 102.0 102.0 102.9 101.8 102.2 560 57,128 102.01 61.80 61.80 62.35 61.68 61.92 924 61.809 0.99%
2009-03-02 0 101.0 101.0 102.0 100.2 103.0 6,560 667,085 101.69 61.19 61.19 61.80 60.71 62.41 10,827 61.613 -3.07%
2009-02-27 0 104.2 103.2 104.2 102.0 104.2 4,350 451,495 103.79 63.13 62.53 63.13 61.80 63.13 7,180 62.886 0.77%
2009-02-26 0 103.4 103.0 103.6 103.4 103.4 1,010 104,230 103.20 62.65 62.41 62.77 62.65 62.65 1,667 62.527 0.39%
2009-02-25 0 103.0 102.9 103.8 102.0 104.0 2,160 221,325 102.47 62.41 62.35 62.89 61.80 63.01 3,565 62.083 0.59%
2009-02-24 0 102.4 102.4 103.4 102.4 102.4 150 15,360 102.40 62.04 62.04 62.65 62.04 62.04 248 62.043 -0.58%
2009-02-23 0 103.0 103.0 103.4 - - 0 0 - 62.41 62.41 62.65 - - 0 - 0.00%
2009-02-20 0 103.0 103.0 103.5 103.0 103.0 710 73,202 103.10 62.41 62.41 62.71 62.41 62.41 1,172 62.468 -1.15%
2009-02-19 0 104.2 103.3 104.2 102.8 104.3 360 37,227 103.41 63.13 62.59 63.13 62.29 63.19 594 62.654 1.66%
2009-02-18 0 102.5 102.5 103.0 102.5 105.0 490 50,870 103.82 62.10 62.10 62.41 62.10 63.62 809 62.901 -2.38%
2009-02-17 0 105.0 104.1 105.0 - - 30 3,123 104.10 63.62 63.07 63.62 - - 50 63.073 0.00%
2009-02-16 0 105.0 104.1 105.0 105.0 105.5 590 62,030 105.14 63.62 63.07 63.62 63.62 63.92 974 63.701 0.00%
2009-02-13 0 105.0 104.0 105.0 104.0 105.0 420 43,700 104.05 63.62 63.01 63.62 63.01 63.62 693 63.041 0.48%
2009-02-12 0 104.5 104.5 105.5 104.5 104.5 110 11,495 104.50 63.32 63.32 63.92 63.32 63.32 182 63.315 -0.95%
2009-02-11 0 105.5 104.5 105.5 105.0 105.5 490 51,645 105.40 63.92 63.32 63.92 63.62 63.92 809 63.860 1.44%
2009-02-10 0 104.0 104.0 105.0 104.0 104.3 2,171 225,943 104.07 63.01 63.01 63.62 63.01 63.19 3,583 63.057 -0.95%
2009-02-09 0 105.0 105.0 106.0 104.8 105.0 27,940 2,933,843 105.01 63.62 63.62 64.22 63.50 63.62 46,114 63.622 1.16%
2009-02-06 0 103.8 103.8 104.5 - - 0 0 - 62.89 62.89 63.32 - - 0 - 0.00%
2009-02-05 0 103.8 103.5 104.5 103.8 103.8 500 51,900 103.80 62.89 62.71 63.32 62.89 62.89 825 62.891 -0.95%
2009-02-04 0 104.8 104.0 104.8 103.8 104.8 240 24,952 103.97 63.50 63.01 63.50 62.89 63.50 396 62.992 0.77%
2009-02-03 0 104.0 103.7 104.6 104.0 104.9 1,550 161,245 104.03 63.01 62.83 63.38 63.01 63.56 2,558 63.030 0.48%
2009-02-02 0 103.5 103.5 104.3 103.5 104.5 1,300 135,270 104.05 62.71 62.71 63.19 62.71 63.32 2,146 63.045 -1.43%
2009-01-30 0 105.0 104.0 105.0 104.0 106.6 51,040 5,359,388 105.00 63.62 63.01 63.62 63.01 64.59 84,240 63.621 0.24%
2009-01-29 0 104.8 103.8 104.8 104.0 105.0 1,630 170,268 104.46 63.47 62.89 63.50 63.01 63.62 2,690 63.291 0.72%
2009-01-23 0 104.0 104.0 105.0 104.0 105.0 1,410 147,280 104.45 63.01 63.01 63.62 63.01 63.62 2,327 63.288 -0.95%
2009-01-22 0 105.0 105.0 106.0 104.5 104.5 100 10,450 104.50 63.62 63.62 64.19 63.32 63.32 165 63.315 0.96%
2009-01-21 0 104.0 104.0 105.0 104.0 104.0 2,980 309,920 104.00 63.01 63.01 63.59 63.01 63.01 4,918 63.013 -0.54%
2009-01-20 0 106.7 105.8 114.0 105.5 106.7 1,820 194,170 106.69 63.35 62.79 67.69 62.64 63.35 3,065 63.344 1.14%
2009-01-19 0 105.5 105.5 106.5 105.5 106.7 9,670 1,021,989 105.69 62.64 62.64 63.23 62.64 63.35 16,287 62.750 -1.40%
2009-01-16 0 107.0 106.9 107.0 107.0 107.0 630 67,410 107.00 63.53 63.47 63.53 63.53 63.53 1,061 63.530 -1.02%
2009-01-15 0 108.1 108.1 109.1 108.1 109.0 1,470 159,557 108.54 64.18 64.18 64.78 64.18 64.72 2,476 64.446 -1.73%
2009-01-14 0 110.0 109.5 110.0 110.2 111.4 500 55,400 110.80 65.31 65.01 65.31 65.43 66.14 842 65.786 -1.79%
2009-01-13 0 112.0 111.0 112.0 112.0 113.0 130 14,580 112.15 66.50 65.90 66.50 66.50 67.09 219 66.590 1.36%
2009-01-12 0 110.5 110.5 111.5 110.5 112.5 1,040 115,540 111.10 65.61 65.61 66.20 65.61 66.80 1,752 65.962 -3.87%
2009-01-09 0 115.0 114.0 115.0 111.0 115.0 3,150 351,855 111.70 68.25 67.66 68.25 65.90 68.25 5,305 66.321 3.56%
2009-01-08 0 111.0 110.3 111.0 109.0 111.0 2,370 261,030 110.14 65.90 65.49 65.90 64.72 65.90 3,992 65.394 1.09%
2009-01-07 0 109.8 109.8 110.5 109.8 110.4 2,750 302,950 110.16 65.19 65.19 65.61 65.19 65.55 4,632 65.408 -2.14%
2009-01-06 0 112.2 111.7 112.2 112.3 112.3 1,120 125,725 112.25 66.62 66.32 66.62 66.68 66.68 1,886 66.650 -1.06%
2009-01-05 0 113.4 112.4 113.4 113.0 113.4 1,070 120,760 112.86 67.33 66.74 67.33 67.09 67.33 1,802 67.009 0.00%
2009-01-02 0 113.4 112.4 113.4 112.5 113.4 950 107,580 113.24 67.33 66.74 67.33 66.80 67.33 1,600 67.236 1.25%
2008-12-31 0 112.0 112.0 112.9 112.0 112.0 60 6,720 112.00 66.50 66.50 67.03 66.50 66.50 101 66.499 0.36%
2008-12-30 0 111.6 111.6 112.5 - - 0 0 - 66.26 66.26 66.80 - - 0 - 0.36%
2008-12-29 0 111.2 110.5 111.5 110.0 111.2 710 78,449 110.49 66.02 65.61 66.20 65.28 66.02 1,196 65.603 1.46%
2008-12-24 0 109.6 109.6 110.5 109.6 110.0 2,070 227,084 109.70 65.07 65.07 65.61 65.04 65.31 3,486 65.134 2.86%
2008-12-23 0 106.6 107.0 107.5 106.5 107.0 1,200 127,882 106.57 63.26 63.53 63.83 63.23 63.53 2,021 63.274 1.00%
2008-12-22 0 105.5 105.5 106.1 104.4 105.5 5,780 605,096 104.69 62.64 62.64 63.00 61.99 62.64 9,735 62.157 0.96%
2008-12-19 0 104.5 104.5 105.1 104.2 105.5 18,840 1,968,495 104.48 62.05 62.05 62.40 61.87 62.64 31,731 62.037 -0.38%
2008-12-18 0 104.9 104.6 104.9 104.0 104.9 7,200 752,770 104.55 62.28 62.10 62.28 61.75 62.28 12,127 62.076 1.30%
2008-12-17 0 103.6 103.6 104.0 102.0 102.0 1,600 163,200 102.00 61.48 61.48 61.75 60.56 60.56 2,695 60.561 0.00%
2008-12-16 0 103.6 103.6 104.0 103.6 103.6 600 62,130 103.55 61.48 61.48 61.75 61.48 61.48 1,011 61.482 -0.43%
2008-12-15 0 104.0 103.4 104.0 104.0 104.0 110 11,395 103.59 61.75 61.39 61.75 61.75 61.75 185 61.506 0.97%
2008-12-12 0 103.0 103.0 104.0 103.0 104.0 1,640 169,670 103.46 61.16 61.16 61.75 61.16 61.75 2,762 61.427 0.49%
2008-12-11 0 102.5 102.5 103.0 102.5 102.5 660 67,650 102.50 60.86 60.86 61.16 60.86 60.86 1,112 60.858 0.49%
2008-12-10 0 102.0 102.0 103.0 102.0 103.0 25,720 2,648,580 102.98 60.56 60.56 61.16 60.56 61.16 43,319 61.142 0.00%
2008-12-09 0 102.0 102.0 103.0 101.0 102.0 25,210 2,571,310 102.00 60.56 60.56 61.16 59.97 60.56 42,460 60.559 2.00%
2008-12-08 0 100.0 100.0 101.0 100.0 102.0 29,820 3,007,520 100.86 59.37 59.37 59.97 59.37 60.56 50,224 59.882 -0.50%
2008-12-05 0 100.5 99.50 100.5 99.50 100.5 17,470 1,722,135 98.577 59.67 59.08 59.67 59.08 59.67 29,424 58.529 2.03%
2008-12-04 0 98.50 98.00 99.00 98.50 101.0 6,260 620,710 99.155 58.48 58.19 58.78 58.48 59.97 10,543 58.872 -1.50%
2008-12-03 0 100.0 100.0 101.0 100.0 101.0 580 58,130 100.22 59.37 59.37 59.97 59.37 59.97 977 59.507 0.00%
2008-12-02 0 100.0 100.0 101.0 100.0 101.0 230 23,080 100.35 59.37 59.37 59.94 59.37 59.97 387 59.580 1.52%
2008-12-01 0 98.50 98.50 98.90 98.50 100.0 3,460 341,540 98.711 58.48 58.48 58.72 58.48 59.37 5,827 58.608 0.00%
2008-11-28 0 98.50 - 99.00 98.50 99.00 1,500 148,190 98.793 58.48 - 58.78 58.48 58.78 2,526 58.657 -0.51%
2008-11-27 0 99.00 99.00 99.90 99.00 99.00 340 33,660 99.000 58.78 58.78 59.31 58.78 58.78 573 58.780 0.00%
2008-11-26 0 99.00 99.00 99.50 99.00 100.0 5,250 522,660 99.554 58.78 58.78 59.08 58.78 59.37 8,842 59.109 1.02%
2008-11-25 0 98.00 98.00 98.40 98.00 98.00 870 85,260 98.000 58.19 58.19 58.42 58.19 58.19 1,465 58.186 0.67%
2008-11-24 0 97.35 97.35 97.50 97.00 98.00 5,420 526,800 97.196 57.80 57.80 57.89 57.59 58.19 9,129 57.709 -0.15%
2008-11-21 0 97.50 97.00 97.50 96.50 98.80 5,540 540,977 97.649 57.89 57.59 57.89 57.30 58.66 9,331 57.978 -1.32%
2008-11-20 0 98.80 98.80 99.80 98.80 101.0 2,110 209,788 99.426 58.66 58.66 59.26 58.66 59.97 3,554 59.033 -2.18%
2008-11-19 0 101.0 100.0 101.0 99.20 102.0 1,730 173,535 100.31 59.97 59.37 59.97 58.90 60.56 2,914 59.557 -0.49%
2008-11-18 0 101.5 100.5 101.5 100.5 101.5 760 76,880 101.16 60.26 59.67 60.26 59.67 60.26 1,280 60.061 1.30%
2008-11-17 0 100.2 100.2 101.2 100.2 101.5 1,140 114,868 100.76 59.49 59.49 60.09 59.49 60.26 1,920 59.826 -0.79%
2008-11-14 0 101.0 - 101.0 101.0 102.5 470 47,860 101.83 59.97 - 59.97 59.97 60.86 792 60.460 -2.42%
2008-11-13 0 103.5 102.5 103.5 102.5 103.5 160 16,480 103.00 61.45 60.86 61.45 60.86 61.45 269 61.155 -1.71%
2008-11-12 0 105.3 104.3 105.3 105.3 105.3 90 9,427 104.74 62.52 61.93 62.52 62.52 62.52 152 62.191 0.29%
2008-11-11 0 105.0 104.5 105.0 105.0 105.5 260 27,375 105.29 62.34 62.05 62.34 62.34 62.64 438 62.514 0.96%
2008-11-10 0 104.0 103.7 104.7 104.0 104.0 100 10,400 104.00 61.75 61.57 62.16 61.75 61.75 168 61.749 0.78%
2008-11-07 0 103.2 103.2 115.0 102.5 103.2 300 30,890 102.97 61.27 61.27 68.28 60.86 61.27 505 61.135 0.98%
2008-11-06 0 102.2 101.5 102.5 - - 0 0 - 60.68 60.26 60.86 - - 0 - 0.00%
2008-11-05 0 102.2 101.2 102.2 101.2 102.2 5,400 546,520 101.21 60.68 60.09 60.68 60.09 60.68 9,095 60.091 1.69%
2008-11-04 0 100.5 100.5 101.5 100.5 101.0 8,040 809,295 100.66 59.67 59.67 60.26 59.67 59.97 13,541 59.765 -0.69%
2008-11-03 0 101.2 101.0 101.7 101.2 103.0 2,200 223,420 101.55 60.09 59.97 60.38 60.09 61.16 3,705 60.297 -3.16%
2008-10-31 0 104.5 103.5 104.5 102.8 104.5 300 31,089 103.63 62.05 61.45 62.05 61.04 62.05 505 61.529 2.45%
2008-10-30 0 102.0 102.0 102.5 101.0 102.5 7,200 734,140 101.96 60.56 60.56 60.86 59.97 60.86 12,127 60.540 2.00%
2008-10-29 0 100.0 100.0 100.5 97.50 100.0 6,540 648,370 99.139 59.37 59.37 59.67 57.89 59.37 11,015 58.863 1.52%
2008-10-28 0 98.50 98.50 99.50 97.50 99.50 6,300 620,420 98.479 58.48 58.48 59.08 57.89 59.08 10,611 58.471 -1.99%
2008-10-27 0 100.5 100.0 100.5 99.30 100.5 4,430 442,695 99.931 59.67 59.37 59.67 58.96 59.67 7,461 59.333 0.50%
2008-10-24 0 100.0 99.50 100.0 100.0 100.0 5,100 510,000 100.00 59.37 59.08 59.37 59.37 59.37 8,590 59.374 0.00%
2008-10-23 0 100.0 100.0 101.0 100.0 100.5 1,340 134,250 100.19 59.37 59.37 59.97 59.37 59.67 2,257 59.485 -0.50%
2008-10-22 0 100.5 100.5 101.0 100.0 100.5 3,290 329,005 100.00 59.67 59.67 59.97 59.37 59.67 5,541 59.375 -0.20%
2008-10-21 0 100.7 100.7 101.7 100.6 100.7 2,740 275,908 100.70 59.79 59.79 60.38 59.73 59.79 4,615 59.787 0.20%
2008-10-20 0 100.5 100.5 101.5 100.0 101.5 10,210 1,026,355 100.52 59.67 59.67 60.26 59.37 60.26 17,196 59.685 0.00%
2008-10-17 0 100.5 100.5 101.5 100.0 100.0 6,130 613,000 100.00 59.67 59.67 60.26 59.37 59.37 10,324 59.374 0.00%
2008-10-16 0 100.5 99.70 100.5 100.0 102.0 12,060 1,220,515 101.20 59.67 59.20 59.67 59.37 60.56 20,312 60.088 -1.47%
2008-10-15 0 102.0 102.0 103.0 100.5 104.0 8,340 856,005 102.64 60.56 60.56 61.16 59.67 61.75 14,047 60.940 -1.92%
2008-10-14 0 104.0 103.5 104.0 101.5 104.0 6,830 704,685 103.17 61.75 61.45 61.75 60.26 61.75 11,503 61.259 3.48%
2008-10-13 0 100.5 100.5 101.5 100.5 102.0 1,520 153,770 101.16 59.67 59.67 60.26 59.67 60.56 2,560 60.065 0.70%
2008-10-10 0 99.80 99.80 100.8 99.80 102.5 8,040 809,106 100.64 59.26 59.26 59.85 59.26 60.86 13,541 59.751 -2.63%
2008-10-09 0 102.5 102.5 103.5 102.5 104.5 3,690 382,705 103.71 60.86 60.86 61.45 60.86 62.05 6,215 61.579 -3.12%
2008-10-08 0 105.8 105.8 106.3 105.5 105.8 2,000 211,150 105.58 62.82 62.82 63.11 62.64 62.82 3,368 62.684 -1.58%
2008-10-06 0 107.5 107.1 108.0 106.0 107.5 2,480 265,643 107.11 63.83 63.59 64.12 62.94 63.83 4,177 63.598 0.66%
2008-10-03 0 106.8 106.0 107.0 105.0 107.5 10,440 1,112,509 106.56 63.41 62.94 63.53 62.34 63.83 17,584 63.270 3.19%
2008-10-02 0 103.5 103.5 104.5 103.5 104.8 12,650 1,310,877 103.63 61.45 61.45 62.05 61.45 62.22 21,306 61.527 -0.05%
2008-09-30 0 103.6 103.6 104.6 103.5 105.0 12,291 1,276,205 103.83 61.48 61.48 62.08 61.45 62.34 20,701 61.649 -1.85%
2008-09-29 0 105.5 105.5 106.5 105.5 106.8 980 103,859 105.98 62.64 62.64 63.23 62.64 63.41 1,651 62.923 -1.40%
2008-09-26 0 107.0 106.5 107.0 106.5 107.0 1,160 123,565 106.52 63.53 63.23 63.53 63.23 63.53 1,954 63.246 1.42%
2008-09-25 0 105.5 105.0 105.5 105.5 108.0 9,380 1,007,778 107.44 62.64 62.34 62.64 62.64 64.12 15,798 63.791 -1.40%
2008-09-24 0 107.0 107.0 108.0 107.0 108.0 780 83,880 107.54 63.53 63.53 64.12 63.53 64.12 1,314 63.850 -0.93%
2008-09-23 0 108.0 107.0 108.0 107.0 108.5 1,662 179,117 107.77 64.12 63.53 64.12 63.53 64.42 2,799 63.988 0.93%
2008-09-22 0 107.0 107.0 108.0 107.0 107.5 625 67,105 107.37 63.53 63.53 64.12 63.53 63.83 1,053 63.748 0.94%
2008-09-19 0 106.0 106.0 107.0 104.0 106.0 4,280 446,620 104.35 62.94 62.94 63.53 61.75 62.94 7,209 61.957 1.92%
2008-09-18 0 104.0 - 104.0 104.0 108.2 13,520 1,442,670 106.71 61.75 - 61.75 61.75 64.24 22,771 63.356 -4.59%
2008-09-17 0 109.0 108.5 109.5 107.3 111.0 9,170 993,872 108.38 64.72 64.42 65.01 63.71 65.90 15,445 64.351 0.00%
2008-09-16 0 109.0 108.2 109.0 108.5 109.0 1,800 195,330 108.52 64.72 64.24 64.72 64.42 64.72 3,032 64.430 0.00%
2008-09-12 0 109.0 108.0 109.0 108.0 109.9 8,940 975,235 109.09 64.72 64.12 64.72 64.12 65.25 15,057 64.769 -0.46%
2008-09-11 0 109.5 108.5 109.5 108.0 110.0 10,360 1,124,212 108.51 65.01 64.42 65.01 64.12 65.31 17,449 64.429 0.00%
2008-09-10 0 109.5 108.5 109.5 108.0 110.0 5,110 556,054 108.82 65.01 64.42 65.01 64.12 65.31 8,606 64.609 -0.45%
2008-09-09 0 110.0 109.1 110.0 109.0 110.0 890 97,490 109.54 65.31 64.75 65.31 64.72 65.31 1,499 65.038 -0.45%
2008-09-08 0 110.5 109.5 110.5 109.5 110.5 720 79,140 109.92 65.61 65.01 65.61 65.01 65.61 1,213 65.262 0.91%
2008-09-05 0 109.5 109.2 109.5 109.5 109.5 280 30,645 109.45 65.01 64.84 65.01 65.01 65.01 472 64.982 -0.27%
2008-09-04 0 109.8 109.8 110.0 109.6 109.8 2,000 219,400 109.70 65.19 65.19 65.31 65.07 65.19 3,368 65.133 0.27%
2008-09-03 0 109.5 109.1 109.5 109.5 109.5 1,190 129,955 109.21 65.01 64.75 65.01 65.01 65.01 2,004 64.840 -0.45%
2008-09-02 0 110.0 109.1 110.0 109.3 110.3 547 60,111 109.89 65.31 64.75 65.31 64.90 65.49 921 65.247 -0.54%
2008-09-01 0 110.6 109.6 110.6 109.6 110.6 350 38,410 109.74 65.67 65.07 65.67 65.07 65.67 589 65.158 -0.09%
2008-08-29 0 110.7 109.8 110.7 109.7 110.7 3,340 369,258 110.56 65.73 65.19 65.73 65.13 65.73 5,625 65.641 0.00%
2008-08-28 0 110.7 109.7 110.7 110.7 110.7 390 43,173 110.70 65.73 65.13 65.73 65.73 65.73 657 65.727 0.00%
2008-08-27 0 110.7 109.7 110.7 110.0 111.0 5,990 660,982 110.35 65.73 65.13 65.73 65.28 65.90 10,089 65.518 -0.27%
2008-08-26 0 111.0 110.0 111.0 111.0 111.5 980 109,170 111.40 65.90 65.31 65.90 65.90 66.20 1,651 66.141 -0.85%
2008-08-25 0 112.0 111.0 112.0 110.5 112.0 7,190 802,081 111.56 66.47 65.88 66.47 65.61 66.50 12,110 66.234 1.04%
2008-08-21 0 110.8 110.0 110.8 110.8 110.8 60 6,608 110.13 65.79 65.31 65.79 65.79 65.79 101 65.390 -0.18%
2008-08-20 0 111.0 110.0 111.0 110.0 111.0 1,100 122,090 110.99 65.90 65.31 65.90 65.31 65.90 1,853 65.900 0.00%
2008-08-19 0 111.0 110.0 111.0 110.0 111.0 780 86,130 110.42 65.90 65.31 65.90 65.31 65.90 1,314 65.562 0.00%
2008-08-18 0 111.0 110.0 111.0 110.0 111.0 190 21,050 110.79 65.90 65.31 65.90 65.31 65.90 320 65.780 0.00%
2008-08-15 0 111.0 110.0 111.0 110.2 111.2 5,500 608,595 110.65 65.90 65.31 65.90 65.40 65.99 9,263 65.699 -0.36%
2008-08-14 0 111.4 110.5 111.5 111.0 111.4 990 110,130 111.24 66.14 65.58 66.17 65.90 66.14 1,667 66.049 0.09%
2008-08-13 0 111.3 110.5 111.3 110.8 111.3 6,170 686,121 111.20 66.08 65.61 66.08 65.79 66.08 10,392 66.025 0.27%
2008-08-12 0 111.0 110.2 111.0 111.0 111.2 3,370 374,358 111.09 65.90 65.43 65.90 65.90 66.02 5,676 65.956 -0.18%
2008-08-11 0 111.2 111.0 111.2 111.2 111.2 360 39,984 111.07 66.02 65.90 66.02 66.02 66.02 606 65.944 -0.54%
2008-08-08 0 111.8 111.2 111.8 111.2 111.8 1,070 119,176 111.38 66.38 66.02 66.38 66.02 66.38 1,802 66.130 -0.49%
2008-08-07 0 112.4 111.4 112.4 112.0 112.4 1,100 123,409 112.19 66.71 66.11 66.71 66.50 66.71 1,853 66.611 0.31%
2008-08-05 0 112.0 111.0 112.0 111.0 112.2 4,028 447,964 111.21 66.50 65.90 66.50 65.90 66.62 6,784 66.031 0.00%
2008-08-04 0 112.0 111.7 112.0 111.1 112.2 3,180 354,226 111.39 66.50 66.32 66.50 65.96 66.62 5,356 66.138 0.18%
2008-08-01 0 111.8 110.8 111.8 110.8 111.8 1,150 128,460 111.70 66.38 65.79 66.38 65.79 66.38 1,937 66.323 0.90%
2008-07-31 0 110.8 110.8 111.8 110.8 111.8 1,660 184,778 111.31 65.79 65.79 66.38 65.79 66.38 2,796 66.090 -0.94%
2008-07-30 0 111.9 110.9 111.9 111.9 111.9 3,000 335,550 111.85 66.41 65.82 66.41 66.41 66.41 5,053 66.410 -0.13%
2008-07-29 0 112.0 111.0 112.0 110.8 112.3 5,680 634,020 111.62 66.50 65.90 66.50 65.79 66.68 9,567 66.275 -0.40%
2008-07-28 0 112.5 111.5 112.5 111.3 112.5 10,980 1,230,302 112.05 66.77 66.17 66.77 66.08 66.80 18,493 66.528 1.40%
2008-07-25 0 110.9 110.4 110.9 110.2 110.9 8,880 982,244 110.61 65.85 65.55 65.85 65.40 65.85 14,956 65.675 0.45%
2008-07-24 0 110.4 109.9 110.4 109.9 110.4 2,550 280,613 110.04 65.55 65.25 65.55 65.25 65.55 4,295 65.337 0.09%
2008-07-23 0 110.3 109.9 110.3 110.0 110.5 1,710 188,466 110.21 65.49 65.25 65.49 65.31 65.61 2,880 65.438 -0.18%
2008-07-22 0 110.5 110.3 110.5 110.5 110.5 2,240 247,487 110.49 65.61 65.49 65.61 65.58 65.61 3,773 65.599 0.05%
2008-07-21 0 110.5 110.3 110.5 110.5 110.5 650 71,800 110.46 65.58 65.49 65.58 65.58 65.61 1,095 65.585 0.04%
2008-07-18 0 112.5 112.2 112.5 - - 0 0 - 65.55 65.38 65.55 - - 0 - 0.00%
2008-07-17 0 112.5 112.3 112.5 112.3 112.5 1,110 124,758 112.39 65.55 65.41 65.55 65.41 65.55 1,905 65.493 0.00%
2008-07-16 0 112.5 112.0 112.5 112.0 112.5 2,240 251,418 112.24 65.55 65.26 65.55 65.26 65.55 3,844 65.403 0.45%
2008-07-15 0 112.0 111.7 112.3 111.8 112.3 2,890 324,023 112.12 65.26 65.09 65.41 65.15 65.41 4,960 65.332 -0.22%
2008-07-14 0 112.3 111.8 112.3 111.8 112.3 1,080 120,978 112.02 65.41 65.12 65.41 65.12 65.41 1,853 65.273 0.22%
2008-07-11 0 112.0 111.5 112.0 111.6 112.0 5,280 589,066 111.57 65.26 64.97 65.26 65.00 65.26 9,061 65.010 -0.18%
2008-07-10 0 112.2 111.7 112.2 111.7 112.2 2,970 332,468 111.94 65.38 65.09 65.38 65.09 65.38 5,097 65.229 0.36%
2008-07-09 0 111.8 111.3 111.8 111.3 111.8 5,810 647,244 111.40 65.15 64.86 65.15 64.86 65.15 9,971 64.915 0.63%
2008-07-08 0 111.1 110.8 111.1 110.6 111.1 2,080 230,700 110.91 64.74 64.56 64.74 64.45 64.74 3,570 64.630 0.27%
2008-07-07 0 110.8 110.3 110.8 110.3 110.9 3,410 377,263 110.63 64.56 64.27 64.56 64.27 64.62 5,852 64.467 -0.09%
2008-07-04 0 110.9 110.4 110.9 110.4 111.1 8,070 894,593 110.85 64.62 64.33 64.62 64.33 64.74 13,849 64.596 -0.09%
2008-07-03 0 111.0 110.6 111.0 110.6 111.1 1,630 180,660 110.83 64.68 64.45 64.68 64.45 64.74 2,797 64.584 0.18%
2008-07-02 0 110.8 110.3 110.8 110.8 110.8 2,570 284,756 110.80 64.56 64.27 64.56 64.56 64.56 4,410 64.564 -0.09%
2008-06-30 0 110.9 110.4 110.9 110.4 110.9 1,620 179,528 110.82 64.62 64.33 64.62 64.33 64.62 2,780 64.576 0.00%
2008-06-27 0 110.9 110.4 110.9 110.3 110.9 8,630 956,359 110.82 64.62 64.33 64.62 64.24 64.62 14,810 64.574 0.14%
2008-06-26 0 110.8 110.3 110.8 110.3 110.8 4,330 478,668 110.55 64.53 64.24 64.53 64.24 64.53 7,431 64.417 -0.05%
2008-06-25 0 110.8 110.4 110.8 110.9 110.9 1,560 173,004 110.90 64.56 64.33 64.56 64.62 64.62 2,677 64.622 -0.09%
2008-06-24 0 110.9 110.4 110.9 110.4 110.9 720 79,783 110.81 64.62 64.33 64.62 64.33 64.62 1,236 64.570 0.09%
2008-06-23 0 110.8 110.4 110.8 110.4 110.9 5,530 612,192 110.70 64.56 64.33 64.56 64.33 64.62 9,490 64.508 -0.05%
2008-06-20 0 110.9 110.4 110.9 110.4 110.9 2,450 270,646 110.47 64.59 64.30 64.59 64.30 64.59 4,205 64.370 -0.23%
2008-06-19 0 111.1 110.6 111.1 110.6 111.1 1,400 155,465 111.05 64.74 64.45 64.74 64.45 64.74 2,403 64.708 -0.04%
2008-06-18 0 111.2 110.7 111.2 110.7 111.4 4,770 530,863 111.29 64.77 64.51 64.80 64.51 64.88 8,186 64.851 0.41%
2008-06-17 0 110.7 110.2 110.7 110.1 110.7 2,820 311,174 110.35 64.51 64.21 64.51 64.16 64.51 4,839 64.299 0.45%
2008-06-16 0 110.2 109.7 110.2 109.7 110.2 500 55,045 110.09 64.21 63.92 64.21 63.92 64.21 858 64.150 0.18%
2008-06-13 0 110.0 110.0 110.5 110.0 110.7 2,170 239,201 110.23 64.10 64.10 64.39 64.10 64.51 3,724 64.232 -0.54%
2008-06-12 0 110.6 110.1 110.6 110.1 111.2 9,020 998,867 110.74 64.45 64.16 64.45 64.16 64.80 15,479 64.529 -0.54%
2008-06-11 0 111.2 111.0 111.2 110.8 111.4 3,140 349,517 111.31 64.80 64.68 64.80 64.53 64.91 5,389 64.862 -0.63%
2008-06-10 0 111.9 111.4 111.9 111.9 112.1 3,180 356,434 112.09 65.20 64.91 65.20 65.20 65.32 5,457 65.313 -0.18%
2008-06-06 0 112.1 111.7 112.1 111.9 112.5 8,460 945,126 111.72 65.32 65.06 65.32 65.18 65.53 14,518 65.098 -0.53%
2008-06-05 0 112.7 112.3 112.7 112.4 112.9 5,840 656,795 112.46 65.67 65.44 65.67 65.50 65.79 10,022 65.534 -0.44%
2008-06-04 0 113.2 112.7 113.2 113.2 113.3 5,870 664,631 113.23 65.96 65.67 65.96 65.96 65.99 10,074 65.977 -0.04%
2008-06-03 0 113.3 112.8 113.3 112.8 113.3 1,360 153,764 113.06 65.99 65.73 66.02 65.73 66.02 2,334 65.882 0.04%
2008-06-02 0 113.2 113.0 113.2 113.2 113.3 270 30,589 113.29 65.96 65.85 65.96 65.96 66.02 463 66.016 -0.09%
2008-05-30 0 113.3 112.8 113.3 112.8 113.7 7,380 836,167 113.30 66.02 65.73 66.02 65.73 66.22 12,665 66.022 -0.35%
2008-05-29 0 113.7 113.3 113.7 113.3 114.1 6,310 716,327 113.52 66.25 65.99 66.25 65.99 66.49 10,829 66.150 -0.18%
2008-05-28 0 113.9 113.5 113.9 113.6 114.1 4,970 566,751 114.03 66.37 66.11 66.37 66.20 66.49 8,529 66.449 -0.09%
2008-05-27 0 114.0 113.7 114.0 113.2 114.5 6,270 714,085 113.89 66.43 66.22 66.43 65.96 66.72 10,760 66.364 -0.70%
2008-05-26 0 114.8 114.3 114.8 114.3 114.8 1,240 141,962 114.49 66.89 66.60 66.89 66.60 66.89 2,128 66.712 -0.09%
2008-05-23 0 114.9 114.4 114.9 114.9 114.9 1,600 183,840 114.90 66.95 66.66 66.95 66.95 66.95 2,746 66.953 -0.09%
2008-05-22 0 115.0 114.9 115.0 114.5 115.3 7,360 845,960 114.94 67.01 66.95 67.01 66.72 67.19 12,631 66.977 0.13%
2008-05-21 0 114.9 114.5 114.9 114.8 114.9 6,230 715,216 114.80 66.92 66.72 66.92 66.89 66.92 10,691 66.896 0.04%
2008-05-20 0 114.8 114.3 114.8 114.4 114.8 1,390 159,514 114.76 66.89 66.60 66.89 66.66 66.89 2,385 66.871 0.44%
2008-05-19 0 114.3 114.3 114.8 114.3 114.3 200 22,860 114.30 66.60 66.60 66.89 66.60 66.60 343 66.603 -0.17%
2008-05-16 0 114.5 114.4 114.5 114.4 114.5 3,100 354,935 114.50 66.72 66.66 66.72 66.63 66.72 5,320 66.717 0.22%
2008-05-15 0 114.3 113.8 114.3 114.2 114.3 4,720 538,890 114.17 66.57 66.31 66.57 66.55 66.57 8,100 66.529 -0.22%
2008-05-14 0 114.5 114.2 114.5 114.5 114.5 8,820 1,009,890 114.50 66.72 66.52 66.72 66.72 66.72 15,136 66.720 0.44%
2008-05-13 0 114.0 113.8 114.0 114.0 114.0 1,930 220,020 114.00 66.43 66.31 66.43 66.43 66.43 3,312 66.429 0.18%
2008-05-09 0 113.8 113.3 113.8 113.1 114.7 2,640 300,185 113.71 66.31 66.02 66.31 65.90 66.84 4,531 66.258 -0.87%
2008-05-08 0 114.8 114.6 114.8 114.8 115.3 260 29,894 114.98 66.89 66.78 66.89 66.89 67.19 446 66.998 -0.78%
2008-05-07 0 115.7 115.2 115.7 115.7 115.8 2,620 303,321 115.77 67.42 67.13 67.42 67.42 67.48 4,496 67.461 -0.26%
2008-05-06 0 116.0 115.5 116.0 114.6 116.1 4,816 556,771 115.61 67.59 67.30 67.59 66.75 67.65 8,265 67.366 0.00%
2008-05-05 0 116.0 115.7 116.0 116.0 116.0 850 98,600 116.00 67.59 67.39 67.59 67.59 67.59 1,459 67.594 0.00%
2008-05-02 0 116.0 116.0 116.1 116.0 116.0 200 23,200 116.00 67.59 67.59 67.62 67.59 67.59 343 67.594 -0.09%
2008-04-30 0 116.1 116.1 116.1 116.1 116.2 2,060 239,253 116.14 67.65 67.62 67.65 67.65 67.68 3,535 67.677 0.04%
2008-04-29 0 116.1 115.7 116.1 115.9 116.1 6,090 706,207 115.96 67.62 67.39 67.62 67.54 67.62 10,451 67.572 -0.39%
2008-04-28 0 116.5 116.0 116.5 116.3 116.5 1,590 185,180 116.47 67.89 67.59 67.89 67.74 67.89 2,729 67.865 -0.13%
2008-04-25 0 116.7 116.6 116.7 116.8 116.8 2,880 336,240 116.75 67.97 67.94 67.97 68.03 68.03 4,942 68.031 -0.17%
2008-04-24 0 116.9 116.6 116.9 116.4 116.9 1,970 230,145 116.82 68.09 67.94 68.09 67.80 68.09 3,381 68.075 -0.13%
2008-04-23 0 117.0 116.2 116.7 116.0 117.0 8,810 1,027,095 116.58 68.18 67.71 68.00 67.59 68.18 15,119 67.934 0.09%
2008-04-22 0 116.9 116.4 116.9 116.8 116.9 850 99,263 116.78 68.12 67.83 68.12 68.03 68.12 1,459 68.049 0.00%
2008-04-21 0 116.9 116.8 116.9 116.8 117.3 10,730 1,254,731 116.94 68.12 68.06 68.12 68.06 68.32 18,414 68.140 -0.34%
2008-04-18 0 117.3 117.0 117.3 117.3 117.5 1,300 152,528 117.33 68.35 68.18 68.35 68.35 68.44 2,231 68.369 -0.34%
2008-04-17 0 117.7 117.5 117.7 117.3 117.8 11,320 1,333,088 117.76 68.58 68.47 68.58 68.35 68.64 19,427 68.622 0.43%
2008-04-16 0 117.2 117.2 117.4 117.1 117.2 1,100 128,907 117.19 68.29 68.29 68.41 68.24 68.29 1,888 68.286 -0.09%
2008-04-15 0 117.3 117.1 117.3 117.3 117.3 600 70,380 117.30 68.35 68.21 68.35 68.35 68.35 1,030 68.352 -0.09%
2008-04-14 0 117.4 117.0 117.4 117.3 117.4 7,860 922,100 117.32 68.41 68.18 68.41 68.35 68.41 13,489 68.361 -0.09%
2008-04-11 0 117.5 117.0 117.5 116.9 117.5 4,960 582,054 117.35 68.47 68.18 68.47 68.12 68.47 8,512 68.380 0.56%
2008-04-10 0 116.9 116.5 116.9 116.5 116.9 3,220 375,836 116.72 68.09 67.89 68.09 67.89 68.09 5,526 68.013 0.13%
2008-04-09 0 116.7 116.5 116.7 116.7 116.7 720 84,024 116.70 68.00 67.89 68.00 68.00 68.00 1,236 68.002 0.00%
2008-04-08 0 116.7 116.5 116.7 116.7 116.9 3,800 443,620 116.74 68.00 67.89 68.00 68.00 68.12 6,521 68.027 0.00%
2008-04-07 0 116.7 116.5 116.7 116.7 116.7 1,260 147,042 116.70 68.00 67.89 68.00 68.00 68.00 2,162 68.002 0.00%
2008-04-03 0 116.7 116.5 116.7 116.7 116.7 980 114,366 116.70 68.00 67.89 68.00 68.00 68.00 1,682 68.002 -0.17%
2008-04-02 0 116.9 116.7 116.9 116.9 116.9 960 112,224 116.90 68.12 68.00 68.12 68.12 68.12 1,647 68.119 0.09%
2008-04-01 0 116.8 116.5 116.8 116.5 117.0 6,610 772,106 116.81 68.06 67.89 68.06 67.89 68.18 11,344 68.065 0.00%
2008-03-31 0 116.8 116.7 116.8 116.5 116.8 4,550 530,652 116.63 68.06 68.00 68.06 67.89 68.06 7,808 67.959 0.26%
2008-03-28 0 116.5 116.4 116.5 116.4 116.5 1,690 196,690 116.38 67.89 67.83 67.89 67.83 67.89 2,900 67.818 0.00%
2008-03-27 0 116.5 116.2 116.5 116.4 116.6 6,820 794,250 116.46 67.89 67.71 67.89 67.80 67.94 11,704 67.862 -0.04%
2008-03-26 0 116.6 116.2 116.6 116.1 116.6 1,360 158,292 116.39 67.91 67.71 67.91 67.65 67.91 2,334 67.822 0.17%
2008-03-25 0 116.4 116.2 116.4 116.0 116.4 4,665 541,910 116.17 67.80 67.71 67.80 67.56 67.80 8,006 67.690 0.17%
2008-03-20 0 116.2 115.8 116.2 115.7 116.3 7,020 813,613 115.90 67.68 67.48 67.68 67.39 67.77 12,047 67.535 -0.04%
2008-03-19 0 116.2 116.2 116.5 116.2 117.0 6,670 778,298 116.69 67.71 67.71 67.89 67.71 68.18 11,447 67.994 -0.26%
2008-03-18 0 116.5 116.1 116.5 116.5 116.6 2,330 271,517 116.53 67.89 67.65 67.89 67.89 67.94 3,999 67.903 -0.43%
2008-03-17 0 117.0 115.7 117.0 115.7 117.0 6,070 703,778 115.94 68.18 67.39 68.18 67.39 68.18 10,417 67.561 -0.30%
2008-03-14 0 117.4 117.0 117.4 116.1 117.4 9,780 1,144,881 117.06 68.38 68.18 68.38 67.65 68.41 16,784 68.214 1.16%
2008-03-13 0 116.0 116.0 116.4 115.8 117.5 9,950 1,158,440 116.43 67.59 67.59 67.80 67.48 68.47 17,075 67.842 -1.53%
2008-03-12 0 117.8 117.3 117.8 117.8 117.8 640 75,392 117.80 68.64 68.35 68.64 68.64 68.64 1,098 68.643 0.00%
2008-03-11 0 117.8 117.3 117.8 117.6 117.8 12,230 1,438,794 117.64 68.64 68.32 68.64 68.53 68.64 20,988 68.552 0.13%
2008-03-10 0 117.7 117.4 117.7 117.4 117.7 15,780 1,856,191 117.63 68.56 68.38 68.56 68.38 68.58 27,080 68.544 0.13%
2008-03-07 0 117.5 117.3 117.5 117.1 117.5 4,085 478,812 117.21 68.47 68.32 68.47 68.24 68.47 7,010 68.300 0.43%
2008-03-06 0 117.0 116.7 117.2 117.0 117.0 290 33,934 117.01 68.18 67.97 68.26 68.18 68.18 498 68.185 0.17%
2008-03-05 0 116.8 116.3 116.8 116.3 116.8 3,616 421,311 116.51 68.06 67.77 68.06 67.77 68.06 6,206 67.893 0.26%
2008-03-04 0 116.5 116.5 117.0 116.4 117.1 7,240 846,628 116.94 67.89 67.89 68.18 67.83 68.21 12,425 68.140 0.17%
2008-03-03 0 116.3 116.3 116.8 116.3 116.8 1,030 120,219 116.72 67.77 67.77 68.06 67.77 68.06 1,768 68.012 -0.51%
2008-02-29 0 116.9 116.8 116.9 116.9 116.9 1,110 129,756 116.90 68.12 68.06 68.12 68.09 68.12 1,905 68.117 0.04%
2008-02-28 0 116.9 116.7 116.9 116.7 116.9 1,270 148,250 116.73 68.09 68.00 68.09 68.00 68.09 2,179 68.021 0.56%
2008-02-27 0 116.2 116.0 116.2 116.2 116.2 710 82,502 116.20 67.71 67.59 67.71 67.71 67.71 1,218 67.711 0.09%
2008-02-26 0 116.1 116.1 116.2 116.1 116.2 250 29,028 116.11 67.65 67.65 67.68 67.65 67.68 429 67.659 -0.17%
2008-02-25 0 116.3 116.1 116.3 116.3 116.3 440 51,172 116.30 67.77 67.65 67.77 67.77 67.77 755 67.769 -0.17%
2008-02-22 0 116.5 116.5 116.8 116.5 116.7 5,000 582,882 116.58 67.89 67.89 68.06 67.89 68.00 8,581 67.930 -0.51%
2008-02-21 0 117.1 116.7 117.1 117.1 117.2 9,110 1,066,995 117.12 68.24 68.00 68.24 68.21 68.29 15,634 68.249 0.00%
2008-02-20 0 117.1 116.7 117.1 117.1 117.1 2,020 236,542 117.10 68.24 68.00 68.24 68.24 68.24 3,467 68.235 0.00%
2008-02-19 0 117.1 116.8 117.1 117.1 117.1 470 55,037 117.10 68.24 68.06 68.24 68.24 68.24 807 68.235 0.00%
2008-02-18 0 117.1 116.7 117.1 117.1 117.1 1,720 201,412 117.10 68.24 68.00 68.24 68.24 68.24 2,952 68.235 0.04%
2008-02-15 0 117.1 116.7 117.1 117.0 117.1 3,770 441,175 117.02 68.21 67.97 68.21 68.18 68.21 6,470 68.190 0.04%
2008-02-14 0 117.0 116.7 117.0 116.5 117.0 7,880 919,327 116.67 68.18 68.00 68.18 67.89 68.18 13,523 67.982 0.69%
2008-02-13 0 116.2 116.2 116.5 116.1 116.5 5,300 616,889 116.39 67.71 67.71 67.89 67.65 67.89 9,095 67.824 -0.17%
2008-02-12 0 116.4 116.4 116.5 116.3 116.4 3,620 420,987 116.29 67.83 67.83 67.86 67.74 67.80 6,212 67.766 0.22%
2008-02-11 0 116.2 116.0 116.2 116.2 116.2 330 38,330 116.15 67.68 67.56 67.68 67.68 67.68 566 67.682 0.04%
2008-02-06 0 116.1 115.8 116.1 115.6 116.1 1,530 177,160 115.79 67.65 67.48 67.65 67.33 67.65 2,626 67.472 0.26%
2008-02-05 0 115.8 115.8 116.0 115.6 116.0 2,900 335,489 115.69 67.48 67.48 67.56 67.36 67.56 4,977 67.411 0.00%
2008-02-04 0 115.8 115.5 115.8 115.8 115.8 1,940 224,616 115.78 67.48 67.30 67.48 67.48 67.48 3,329 67.467 0.00%
2008-02-01 0 115.8 115.5 115.9 115.4 115.8 13,150 1,521,084 115.67 67.48 67.27 67.51 67.22 67.48 22,567 67.403 0.00%
2008-01-31 0 115.8 115.5 115.8 115.4 115.8 4,140 478,080 115.48 67.48 67.30 67.48 67.24 67.48 7,105 67.290 0.56%
2008-01-30 0 115.2 115.2 115.5 115.2 115.5 460 52,987 115.19 67.10 67.10 67.27 67.10 67.27 789 67.122 -0.17%
2008-01-29 0 115.4 115.1 115.4 115.0 115.4 900 103,675 115.19 67.22 67.04 67.22 67.01 67.22 1,545 67.125 0.30%
2008-01-28 0 115.0 115.0 115.1 114.8 115.0 2,610 299,922 114.91 67.01 67.01 67.04 66.87 66.98 4,479 66.960 -0.13%
2008-01-25 0 115.2 114.9 115.2 115.1 115.2 3,390 390,159 115.09 67.10 66.92 67.10 67.04 67.10 5,818 67.064 0.74%
2008-01-24 0 114.3 114.3 114.6 114.3 114.6 2,160 247,331 114.51 66.60 66.60 66.78 66.60 66.78 3,707 66.723 0.53%
2008-01-23 0 113.7 113.5 113.7 113.5 113.7 1,130 128,281 113.52 66.25 66.11 66.25 66.14 66.25 1,939 66.151 0.40%
2008-01-22 0 113.3 113.1 113.4 113.3 113.6 5,880 666,314 113.32 65.99 65.88 66.05 65.99 66.17 10,091 66.032 -0.53%
2008-01-21 0 113.9 113.6 113.9 113.5 115.5 4,770 542,228 113.67 66.34 66.20 66.34 66.14 67.30 8,186 66.239 0.36%
2008-01-18 0 115.6 115.6 115.7 115.5 115.5 810 93,520 115.46 66.10 66.10 66.16 66.02 66.05 1,417 66.020 -0.60%
2008-01-17 0 116.3 116.2 116.3 116.3 116.3 50 5,815 116.30 66.50 66.42 66.50 66.50 66.50 87 66.503 0.17%
2008-01-16 0 116.1 116.1 116.4 116.1 116.4 3,200 371,768 116.18 66.39 66.39 66.56 66.39 66.56 5,596 66.433 0.04%
2008-01-15 0 116.1 115.9 116.1 116.1 116.1 1,610 186,841 116.05 66.36 66.27 66.36 66.36 66.36 2,816 66.360 0.17%
2008-01-14 0 115.9 115.6 115.9 115.6 115.9 7,940 918,917 115.73 66.25 66.10 66.25 66.07 66.25 13,885 66.178 -0.13%
2008-01-11 0 116.0 115.7 116.0 115.5 116.0 5,210 602,929 115.73 66.33 66.16 66.33 66.02 66.33 9,111 66.174 0.56%
2008-01-10 0 115.4 115.2 115.4 114.8 115.4 5,660 651,394 115.09 65.96 65.85 65.96 65.64 65.96 9,898 65.809 0.65%
2008-01-09 0 114.6 114.6 114.8 114.6 114.6 2,000 229,200 114.60 65.53 65.53 65.62 65.53 65.53 3,498 65.531 0.13%
2008-01-08 0 114.5 114.2 114.5 114.2 114.5 990 113,252 114.40 65.44 65.27 65.44 65.27 65.44 1,731 65.414 0.31%
2008-01-07 0 114.1 114.0 114.1 114.0 114.1 520 59,331 114.10 65.24 65.19 65.24 65.19 65.24 909 65.244 0.40%
2008-01-04 0 113.7 113.7 114.0 113.7 114.0 1,090 124,173 113.92 64.99 64.99 65.16 64.99 65.16 1,906 65.142 -0.04%
2008-01-03 0 113.7 113.4 113.7 113.5 113.9 3,730 423,592 113.56 65.02 64.84 65.02 64.90 65.13 6,523 64.938 -0.13%
2008-01-02 0 113.9 113.7 113.9 113.6 113.9 2,600 295,768 113.76 65.10 65.02 65.10 64.96 65.13 4,547 65.048 0.40%
2007-12-31 0 113.4 113.4 113.7 - - 0 0 - 64.84 64.84 65.02 - - 0 - 0.04%
2007-12-28 0 113.4 113.1 113.4 113.1 113.4 270 30,575 113.24 64.82 64.64 64.82 64.67 64.82 472 64.753 0.22%
2007-12-27 0 113.1 112.9 113.1 113.1 113.1 1,360 153,816 113.10 64.67 64.56 64.67 64.67 64.67 2,378 64.673 0.27%
2007-12-24 0 112.8 112.6 112.9 112.8 112.8 890 100,392 112.80 64.50 64.39 64.56 64.50 64.50 1,556 64.501 0.58%
2007-12-21 0 112.2 112.2 112.5 - - 0 0 - 64.13 64.13 64.30 - - 0 - 0.00%
2007-12-20 0 112.2 112.2 112.5 112.2 112.7 12,490 1,402,864 112.32 64.13 64.13 64.30 64.13 64.44 21,843 64.226 -0.49%
2007-12-19 0 112.7 112.7 112.7 112.7 113.0 1,530 172,519 112.76 64.44 64.42 64.44 64.44 64.62 2,676 64.477 -0.27%
2007-12-18 0 113.0 112.8 113.0 112.8 113.1 250 28,191 112.76 64.62 64.47 64.62 64.47 64.64 437 64.481 -0.31%
2007-12-17 0 113.4 113.1 113.4 113.0 113.4 10,450 1,182,821 113.19 64.82 64.64 64.82 64.62 64.82 18,275 64.723 0.00%
2007-12-14 0 113.4 113.4 113.7 113.4 113.6 1,540 174,827 113.52 64.82 64.82 64.99 64.82 64.93 2,693 64.915 0.13%
2007-12-13 0 113.2 113.2 113.5 113.2 113.5 400 45,367 113.42 64.73 64.73 64.90 64.73 64.90 700 64.854 0.09%
2007-12-12 0 113.1 113.1 113.3 113.0 113.3 800 90,457 113.07 64.67 64.67 64.79 64.62 64.79 1,399 64.656 -0.53%
2007-12-11 0 113.7 113.4 113.7 113.5 113.7 3,110 353,077 113.53 65.02 64.84 65.02 64.87 65.02 5,439 64.918 0.22%
2007-12-10 0 113.5 113.2 113.5 113.2 113.5 910 103,222 113.43 64.87 64.70 64.87 64.73 64.87 1,591 64.862 -0.04%
2007-12-07 0 113.5 113.2 113.5 113.2 113.5 3,140 355,848 113.33 64.90 64.73 64.90 64.73 64.90 5,491 64.803 0.22%
2007-12-06 0 113.3 113.0 113.3 113.3 113.3 550 62,288 113.25 64.76 64.59 64.76 64.76 64.76 962 64.759 0.35%
2007-12-05 0 112.9 112.9 113.1 - - 0 0 - 64.53 64.53 64.67 - - 0 - 0.13%
2007-12-04 0 112.7 112.7 112.9 112.4 112.9 1,623 182,713 112.58 64.44 64.44 64.56 64.27 64.56 2,838 64.374 -0.04%
2007-12-03 0 112.8 112.7 112.8 112.5 112.8 590 66,473 112.67 64.47 64.44 64.47 64.30 64.47 1,032 64.425 0.04%
2007-11-30 0 112.7 112.5 112.7 112.7 112.7 1,160 130,532 112.53 64.44 64.30 64.44 64.44 64.44 2,029 64.345 0.18%
2007-11-29 0 112.5 112.5 112.7 112.4 112.7 12,060 1,356,862 112.51 64.33 64.33 64.44 64.27 64.44 21,091 64.335 -0.18%
2007-11-28 0 112.7 112.7 112.7 112.7 112.7 3,210 361,657 112.67 64.44 64.42 64.44 64.42 64.44 5,614 64.424 0.27%
2007-11-27 0 112.4 112.3 112.5 112.4 112.4 16,420 1,845,608 112.40 64.27 64.22 64.33 64.27 64.27 28,715 64.273 -0.22%
2007-11-26 0 112.7 112.4 112.7 112.7 112.7 750 84,488 112.65 64.42 64.27 64.42 64.42 64.42 1,312 64.416 0.04%
2007-11-23 0 112.6 112.3 112.6 - - 340 38,213 112.39 64.39 64.22 64.39 - - 595 64.267 -0.09%
2007-11-22 0 112.7 112.4 112.7 112.7 112.7 3,470 390,969 112.67 64.44 64.27 64.44 64.42 64.44 6,068 64.428 -0.13%
2007-11-21 0 112.9 112.8 112.9 112.8 112.9 3,290 371,154 112.81 64.53 64.50 64.53 64.50 64.53 5,754 64.509 0.04%
2007-11-20 0 112.8 112.5 112.8 112.5 112.8 2,250 253,410 112.63 64.50 64.33 64.50 64.33 64.50 3,935 64.402 -0.09%
2007-11-19 0 112.9 112.6 112.9 112.9 112.9 2,800 316,085 112.89 64.56 64.39 64.56 64.53 64.56 4,897 64.551 0.04%
2007-11-16 0 112.9 112.6 112.9 112.8 112.9 2,720 306,688 112.75 64.53 64.39 64.53 64.47 64.53 4,757 64.474 -0.27%
2007-11-15 0 113.2 113.0 113.2 113.0 113.2 7,770 878,554 113.07 64.70 64.62 64.70 64.62 64.70 13,588 64.656 -0.18%
2007-11-14 0 113.4 113.1 113.4 113.4 113.4 1,410 159,824 113.35 64.82 64.67 64.82 64.82 64.82 2,466 64.816 0.22%
2007-11-13 0 113.1 113.0 113.1 113.0 113.1 3,270 369,817 113.09 64.67 64.62 64.67 64.62 64.67 5,719 64.669 -0.31%
2007-11-12 0 113.5 113.4 113.5 113.5 113.5 170 19,267 113.34 64.87 64.84 64.87 64.87 64.87 297 64.807 -0.22%
2007-11-09 0 113.7 113.5 113.7 113.4 113.7 70 7,941 113.44 65.02 64.90 65.02 64.84 65.02 122 64.869 0.18%
2007-11-08 0 113.5 113.3 113.5 113.5 113.5 20 2,270 113.50 64.90 64.76 64.90 64.90 64.90 35 64.902 0.22%
2007-11-07 0 113.3 113.2 113.5 - - 5,000 567,000 113.40 64.76 64.73 64.90 - - 8,744 64.844 0.00%
2007-11-06 0 113.3 113.0 113.3 113.3 113.3 200 22,650 113.25 64.76 64.59 64.76 64.76 64.76 350 64.759 0.00%
2007-11-05 0 113.3 113.0 113.3 113.3 113.3 80 9,060 113.25 64.76 64.62 64.76 64.76 64.76 140 64.759 0.13%
2007-11-02 0 113.1 112.8 113.1 112.8 113.1 4,610 521,042 113.02 64.67 64.50 64.67 64.50 64.67 8,062 64.630 -0.35%
2007-11-01 0 113.5 113.5 113.8 113.5 113.5 1,080 122,528 113.45 64.90 64.87 65.04 64.90 64.90 1,889 64.874 0.22%
2007-10-31 0 113.3 113.0 113.3 113.3 113.3 460 52,095 113.25 64.76 64.59 64.76 64.76 64.76 804 64.759 0.40%
2007-10-30 0 112.8 112.8 113.1 112.8 112.8 1,820 205,213 112.75 64.50 64.50 64.64 64.47 64.50 3,183 64.475 -0.04%
2007-10-29 0 112.9 112.7 113.0 112.9 112.9 1,250 141,073 112.86 64.53 64.42 64.59 64.53 64.53 2,186 64.535 0.36%
2007-10-26 0 112.5 112.5 112.8 112.5 112.7 2,680 301,976 112.68 64.30 64.30 64.47 64.30 64.44 4,687 64.431 0.04%
2007-10-25 0 112.4 112.3 112.4 112.4 112.4 220 24,728 112.40 64.27 64.22 64.27 64.27 64.27 385 64.273 0.09%
2007-10-24 0 112.3 112.2 112.3 112.3 112.3 590 66,257 112.30 64.22 64.13 64.22 64.22 64.22 1,032 64.215 0.13%
2007-10-23 0 112.2 112.1 112.2 112.1 112.2 630 70,632 112.11 64.13 64.10 64.13 64.10 64.13 1,102 64.109 0.31%
2007-10-22 0 111.8 111.6 111.8 111.5 111.8 840 93,879 111.76 63.93 63.82 63.93 63.76 63.93 1,469 63.907 0.13%
2007-10-18 0 111.7 111.4 111.7 111.7 111.7 160 17,864 111.65 63.84 63.67 63.84 63.84 63.84 280 63.844 0.50%
2007-10-17 0 111.1 111.1 111.4 111.1 111.4 4,000 444,284 111.07 63.53 63.53 63.67 63.50 63.67 6,995 63.513 0.09%
2007-10-16 0 111.0 111.0 111.0 110.9 111.0 3,860 428,225 110.94 63.47 63.44 63.47 63.41 63.47 6,750 63.437 -0.18%
2007-10-15 0 111.2 111.4 111.5 111.2 111.5 1,540 171,278 111.22 63.59 63.67 63.73 63.59 63.73 2,693 63.597 0.00%
2007-10-12 0 111.2 111.2 111.4 111.1 111.4 5,260 585,886 111.39 63.59 63.59 63.70 63.53 63.70 9,199 63.692 -0.13%
2007-10-11 0 111.4 111.4 111.6 111.4 111.4 1,240 138,074 111.35 63.67 63.67 63.79 63.67 63.67 2,169 63.672 -0.18%
2007-10-10 0 111.6 111.3 111.6 111.6 111.6 18,780 2,094,159 111.51 63.79 63.64 63.79 63.79 63.79 32,843 63.764 0.31%
2007-10-09 0 111.2 111.2 111.4 111.2 111.2 130 14,452 111.17 63.59 63.59 63.70 63.56 63.56 227 63.569 -0.09%
2007-10-08 0 111.3 111.3 111.5 111.3 111.6 5,900 656,930 111.34 63.64 63.64 63.76 63.64 63.82 10,318 63.669 0.23%
2007-10-05 0 111.1 111.1 111.4 111.1 111.4 5,200 577,604 111.08 63.50 63.50 63.67 63.50 63.67 9,094 63.516 0.05%
2007-10-04 0 111.0 111.0 111.3 111.0 111.0 1,630 180,930 111.00 63.47 63.47 63.64 63.47 63.47 2,851 63.472 -0.40%
2007-10-03 0 111.5 111.2 111.5 111.5 111.5 160 17,832 111.45 63.73 63.59 63.73 63.73 63.73 280 63.729 -0.09%
2007-10-02 0 111.6 111.3 111.6 111.6 111.6 370 41,274 111.55 63.79 63.61 63.79 63.79 63.79 647 63.787 0.54%
2007-09-28 0 111.0 110.7 111.0 111.0 111.0 60 6,657 110.95 63.44 63.27 63.44 63.44 63.44 105 63.443 0.36%
2007-09-27 0 110.6 110.4 110.6 110.6 110.6 2,240 247,632 110.55 63.21 63.13 63.24 63.21 63.21 3,917 63.215 0.09%
2007-09-25 0 110.5 110.2 110.5 110.5 110.5 240 26,508 110.45 63.16 63.01 63.16 63.16 63.16 420 63.157 0.18%
2007-09-24 0 110.3 110.3 110.5 110.2 110.3 5,300 584,260 110.24 63.04 63.04 63.19 63.01 63.07 9,269 63.036 0.00%
2007-09-21 0 110.3 110.3 110.5 110.3 110.4 5,870 647,921 110.38 63.04 63.04 63.16 63.04 63.13 10,265 63.117 -0.09%
2007-09-20 0 110.4 110.3 110.4 110.3 110.4 190 20,958 110.31 63.10 63.04 63.10 63.07 63.10 332 63.075 0.09%
2007-09-19 0 110.3 110.3 110.4 110.2 110.3 18,200 2,006,030 110.22 63.04 63.04 63.10 62.99 63.04 31,828 63.027 0.46%
2007-09-18 0 109.8 109.6 109.8 109.8 109.8 90 9,878 109.76 62.76 62.64 62.76 62.76 62.76 157 62.760 -0.05%
2007-09-17 0 109.8 109.6 109.8 109.8 109.8 20 2,196 109.80 62.79 62.67 62.79 62.79 62.79 35 62.786 0.14%
2007-09-14 0 109.7 109.7 109.9 109.6 109.6 480 52,608 109.60 62.70 62.70 62.84 62.67 62.67 839 62.671 0.05%
2007-09-13 0 109.6 109.5 109.6 109.5 109.6 60 6,572 109.53 62.67 62.61 62.67 62.61 62.67 105 62.633 0.18%
2007-09-12 0 109.4 109.2 109.4 109.4 109.4 20 2,188 109.40 62.56 62.44 62.56 62.56 62.56 35 62.557 0.27%
2007-09-11 0 109.1 109.0 109.2 109.1 109.1 4,840 528,044 109.10 62.39 62.33 62.44 62.39 62.39 8,464 62.386 0.09%
2007-09-10 0 109.0 108.8 109.0 109.0 109.0 1,030 112,270 109.00 62.33 62.21 62.33 62.33 62.33 1,801 62.328 -0.09%
2007-09-07 0 109.1 109.0 109.1 109.1 109.1 150 16,365 109.10 62.39 62.33 62.39 62.39 62.39 262 62.386 0.09%
2007-09-06 0 109.0 108.8 109.0 - - 20 2,180 109.00 62.33 62.19 62.33 - - 35 62.328 0.00%
2007-09-05 0 109.0 108.8 109.0 108.8 109.0 750 81,713 108.95 62.33 62.19 62.33 62.19 62.33 1,312 62.300 0.09%
2007-09-04 0 108.9 108.8 109.0 - - 0 0 - 62.27 62.19 62.33 - - 0 - 0.00%
2007-09-03 0 108.9 108.9 109.2 108.9 108.9 440 47,916 108.90 62.27 62.27 62.44 62.27 62.27 769 62.271 -0.05%
2007-08-31 0 109.0 108.7 109.0 109.0 109.0 70 7,627 108.96 62.30 62.16 62.30 62.30 62.30 122 62.304 0.14%
2007-08-30 0 108.8 108.8 109.1 108.8 109.1 290 31,602 108.97 62.21 62.21 62.36 62.21 62.36 507 62.313 -0.18%
2007-08-29 0 109.0 109.0 109.1 109.0 109.0 7,000 763,000 109.00 62.33 62.33 62.36 62.33 62.33 12,242 62.328 -0.68%
2007-08-28 0 109.8 109.8 110.1 108.4 109.8 29,500 3,214,194 108.96 62.76 62.76 62.93 61.99 62.79 51,590 62.303 1.15%
2007-08-27 0 108.5 108.3 108.5 108.3 108.5 1,270 137,518 108.28 62.04 61.90 62.04 61.90 62.04 2,221 61.918 0.18%
2007-08-24 0 108.3 108.2 108.3 108.0 108.3 2,040 220,722 108.20 61.93 61.87 61.93 61.76 61.93 3,568 61.869 0.09%
2007-08-23 0 108.2 108.2 108.5 - - 5,000 542,000 108.40 61.87 61.87 62.01 - - 8,744 61.985 0.23%
2007-08-22 0 108.0 107.9 108.0 107.8 108.0 4,480 482,972 107.81 61.73 61.70 61.73 61.61 61.73 7,835 61.646 -0.05%
2007-08-21 0 108.0 108.0 108.1 - - 0 0 - 61.76 61.76 61.79 - - 0 - 0.00%
2007-08-20 0 108.0 108.0 108.1 108.0 108.1 280 30,248 108.03 61.76 61.76 61.79 61.76 61.79 490 61.773 0.56%
2007-08-17 0 107.4 107.3 107.4 107.4 107.9 6,300 679,155 107.80 61.41 61.33 61.41 61.41 61.67 11,017 61.644 -1.01%
2007-08-16 0 108.5 108.5 108.7 108.5 109.1 5,250 570,960 108.75 62.04 62.04 62.13 62.04 62.36 9,181 62.188 -1.05%
2007-08-15 0 109.7 109.4 109.7 109.6 109.7 5,510 603,922 109.60 62.70 62.53 62.70 62.67 62.70 9,636 62.674 0.00%
2007-08-14 0 109.7 109.4 109.7 109.7 109.7 1,210 132,677 109.65 62.70 62.53 62.70 62.70 62.70 2,116 62.700 0.00%
2007-08-13 0 109.7 109.4 109.7 109.6 109.7 2,770 303,730 109.65 62.70 62.56 62.70 62.64 62.70 4,844 62.700 -0.05%
2007-08-10 0 109.7 109.4 109.7 109.7 109.7 70 7,679 109.70 62.73 62.56 62.73 62.73 62.73 122 62.729 -0.09%
2007-08-09 0 109.8 109.8 110.0 109.8 109.8 250 27,450 109.80 62.79 62.79 62.90 62.79 62.79 437 62.786 -0.18%
2007-08-08 0 110.0 109.8 110.0 109.8 110.0 290 31,860 109.86 62.90 62.79 62.90 62.79 62.90 507 62.821 0.00%
2007-08-07 0 110.0 109.9 110.0 110.1 110.1 30 3,303 110.10 62.90 62.81 62.90 62.96 62.96 52 62.957 0.09%
2007-08-06 0 109.9 109.7 109.9 109.8 109.9 8,320 913,124 109.75 62.84 62.73 62.84 62.76 62.84 14,550 62.757 0.09%
2007-08-03 0 109.8 109.8 110.0 - - 0 0 - 62.79 62.79 62.90 - - 0 - 0.00%
2007-08-02 0 109.8 109.7 110.0 109.8 110.0 2,980 327,758 109.99 62.79 62.73 62.90 62.79 62.90 5,211 62.892 -0.23%
2007-08-01 0 110.1 110.0 110.1 110.1 110.1 470 51,724 110.05 62.93 62.90 62.93 62.93 62.93 822 62.929 0.00%
2007-07-31 0 110.1 110.0 110.1 110.1 110.1 100 11,005 110.05 62.93 62.90 62.93 62.93 62.93 175 62.929 0.23%
2007-07-30 0 109.8 109.7 109.8 109.8 109.9 3,100 340,630 109.88 62.79 62.73 62.79 62.79 62.84 5,421 62.832 -0.14%
2007-07-27 0 110.0 109.9 110.0 110.0 110.0 3,470 381,527 109.95 62.87 62.84 62.87 62.87 62.87 6,068 62.872 -0.18%
2007-07-26 0 110.2 110.0 110.2 110.0 110.2 250 27,518 110.07 62.99 62.90 62.99 62.90 62.99 437 62.941 0.05%
2007-07-25 0 110.1 109.9 110.1 110.1 110.1 290 31,929 110.10 62.96 62.84 62.96 62.96 62.96 507 62.957 0.05%
2007-07-24 0 110.1 109.9 110.1 109.8 110.1 8,120 893,604 110.05 62.93 62.81 62.93 62.79 62.93 14,200 62.929 0.23%
2007-07-23 0 109.8 109.8 109.9 109.8 109.9 14,310 1,571,260 109.80 62.79 62.79 62.81 62.79 62.81 25,025 62.787 0.14%
2007-07-20 0 109.7 109.7 109.8 109.5 109.8 13,260 1,454,618 109.70 62.70 62.70 62.79 62.61 62.79 23,189 62.728 -0.05%
2007-07-19 0 111.8 111.5 111.8 111.5 111.8 5,780 645,894 111.75 62.73 62.59 62.73 62.56 62.73 10,297 62.727 0.13%
2007-07-18 0 111.6 111.6 111.7 111.6 111.7 3,650 407,478 111.64 62.64 62.64 62.70 62.64 62.70 6,502 62.666 0.09%
2007-07-17 0 111.5 111.5 111.6 111.5 111.7 14,310 1,597,177 111.61 62.59 62.59 62.64 62.59 62.67 25,493 62.652 -0.09%
2007-07-16 0 111.6 111.4 111.6 111.6 111.6 7,490 835,884 111.60 62.64 62.50 62.64 62.64 62.64 13,343 62.644 0.09%
2007-07-13 0 111.5 111.4 111.7 - - 0 0 - 62.59 62.53 62.67 - - 0 - 0.00%
2007-07-12 0 111.5 111.3 111.5 111.3 111.5 5,030 560,779 111.49 62.59 62.48 62.59 62.48 62.59 8,961 62.581 0.27%
2007-07-11 0 111.2 111.0 111.2 111.2 111.2 15,200 1,689,501 111.15 62.42 62.31 62.42 62.39 62.42 27,079 62.393 0.04%
2007-07-10 0 111.2 111.2 111.4 111.2 111.2 1,900 211,246 111.18 62.39 62.39 62.50 62.39 62.39 3,385 62.410 0.05%
2007-07-09 0 111.1 110.9 111.1 111.1 111.1 500 55,550 111.10 62.36 62.25 62.36 62.36 62.36 891 62.364 0.18%
2007-07-06 0 110.9 110.9 111.0 110.9 110.9 15,000 1,663,000 110.87 62.25 62.25 62.28 62.25 62.25 26,722 62.233 -0.22%
2007-07-05 0 111.2 111.1 111.2 111.2 111.2 3,300 366,795 111.15 62.39 62.34 62.39 62.39 62.39 5,879 62.392 -0.04%
2007-07-04 0 111.2 111.1 111.2 111.2 111.2 760 84,512 111.20 62.42 62.34 62.42 62.42 62.42 1,354 62.420 0.14%
2007-07-03 0 111.1 110.8 111.1 110.8 111.1 440 48,820 110.95 62.34 62.20 62.34 62.17 62.34 784 62.282 0.18%
2007-06-29 0 110.9 110.8 110.9 110.9 110.9 530 58,751 110.85 62.22 62.17 62.22 62.22 62.22 944 62.224 0.14%
2007-06-28 0 110.7 110.7 110.8 - - 0 0 - 62.14 62.11 62.20 - - 0 - 0.00%
2007-06-27 0 110.7 110.6 110.7 110.7 110.7 1,360 150,552 110.70 62.14 62.06 62.14 62.14 62.14 2,423 62.139 -0.05%
2007-06-26 0 110.8 110.6 110.8 110.8 110.8 390 43,185 110.73 62.17 62.08 62.17 62.17 62.17 695 62.156 0.23%
2007-06-25 0 110.5 110.3 110.5 110.5 110.6 6,190 683,926 110.49 62.03 61.91 62.03 62.00 62.06 11,027 62.021 0.00%
2007-06-22 0 110.5 110.5 110.6 - - 0 0 - 62.03 62.00 62.06 - - 0 - 0.00%
2007-06-21 0 110.5 110.5 110.7 110.5 110.7 5,270 583,094 110.64 62.03 62.03 62.14 62.03 62.11 9,388 62.108 -0.18%
2007-06-20 0 110.7 110.7 110.8 110.6 110.8 1,480 163,830 110.70 62.14 62.14 62.20 62.06 62.20 2,637 62.137 0.36%
2007-06-18 0 110.3 110.3 110.6 110.3 110.6 6,940 766,381 110.43 61.91 61.89 62.06 61.91 62.08 12,363 61.987 -0.27%
2007-06-15 0 110.6 110.6 110.7 110.4 110.7 1,050 116,220 110.69 62.08 62.08 62.14 61.97 62.14 1,871 62.131 -0.18%
2007-06-14 0 110.8 110.8 110.8 110.8 110.8 990 109,660 110.77 62.20 62.17 62.20 62.17 62.20 1,764 62.177 -0.05%
2007-06-13 0 110.9 110.7 110.9 110.9 110.9 20 2,217 110.85 62.22 62.11 62.22 62.22 62.22 36 62.223 0.00%
2007-06-12 0 110.9 110.8 110.9 110.7 110.9 300 33,236 110.79 62.22 62.20 62.22 62.11 62.22 534 62.188 -0.05%
2007-06-11 0 110.9 110.7 110.9 110.8 111.0 5,280 585,810 110.95 62.25 62.14 62.25 62.20 62.28 9,406 62.279 -0.09%
2007-06-08 0 111.0 110.8 111.0 111.0 111.0 1,660 184,260 111.00 62.31 62.20 62.31 62.31 62.31 2,957 62.308 -0.13%
2007-06-07 0 111.2 111.0 111.2 111.2 111.2 1,520 168,948 111.15 62.39 62.31 62.39 62.39 62.39 2,708 62.392 -0.27%
2007-06-06 0 111.5 111.2 111.5 111.5 111.5 4,690 522,701 111.45 62.56 62.39 62.56 62.56 62.56 8,355 62.560 -0.13%
2007-06-05 0 111.6 111.3 111.6 111.3 111.6 2,810 313,362 111.52 62.64 62.48 62.64 62.48 62.64 5,006 62.598 0.00%
2007-06-04 0 111.6 111.3 111.6 111.5 111.6 2,250 250,954 111.54 62.64 62.48 62.64 62.59 62.64 4,008 62.608 0.00%
2007-06-01 0 111.6 111.5 111.6 111.6 111.6 220 24,552 111.60 62.64 62.56 62.64 62.64 62.64 392 62.644 0.00%
2007-05-31 0 111.6 111.4 111.7 111.6 111.6 5,290 590,364 111.60 62.64 62.50 62.67 62.64 62.64 9,424 62.644 -0.13%
2007-05-30 0 111.8 111.5 111.8 111.8 111.8 440 49,170 111.75 62.73 62.56 62.73 62.73 62.73 784 62.729 -0.09%
2007-05-29 0 111.9 111.6 111.9 111.8 111.9 7,930 886,721 111.82 62.78 62.62 62.78 62.76 62.78 14,127 62.767 0.00%
2007-05-28 0 111.9 111.7 111.9 111.9 111.9 240 26,844 111.85 62.78 62.67 62.78 62.78 62.78 428 62.785 0.18%
2007-05-25 0 111.7 111.6 111.7 111.7 111.7 960 107,184 111.65 62.67 62.64 62.70 62.67 62.67 1,710 62.672 -0.22%
2007-05-23 0 111.9 111.9 112.1 111.9 111.9 20 2,238 111.90 62.81 62.81 62.90 62.81 62.81 36 62.813 -0.09%
2007-05-22 0 112.0 111.9 112.0 112.0 112.0 90 10,080 112.00 62.87 62.78 62.87 62.87 62.87 160 62.869 0.09%
2007-05-21 0 111.9 111.9 112.0 111.9 111.9 10,000 1,119,000 111.90 62.81 62.81 62.87 62.81 62.81 17,815 62.813 0.13%
2007-05-18 0 111.8 111.5 111.8 111.8 111.8 10,000 1,117,500 111.75 62.73 62.59 62.76 62.73 62.73 17,815 62.729 -0.22%
2007-05-17 0 112.0 111.7 112.0 112.0 112.0 6,770 757,990 111.96 62.87 62.70 62.87 62.84 62.87 12,061 62.848 0.04%
2007-05-16 0 112.0 111.7 112.0 112.0 112.0 90 10,076 111.96 62.84 62.67 62.84 62.84 62.84 160 62.844 0.04%
2007-05-15 0 111.9 111.6 111.9 111.9 111.9 4,960 555,024 111.90 62.81 62.64 62.81 62.81 62.81 8,836 62.813 0.13%
2007-05-14 0 111.8 111.5 111.8 111.8 111.8 2,500 279,375 111.75 62.73 62.56 62.73 62.73 62.73 4,454 62.729 0.31%
2007-05-11 0 111.4 111.3 111.4 111.4 111.4 100 11,140 111.40 62.53 62.45 62.53 62.53 62.53 178 62.532 0.13%
2007-05-10 0 111.3 111.3 111.6 111.3 111.3 640 71,200 111.25 62.45 62.45 62.62 62.45 62.45 1,140 62.448 -0.09%
2007-05-09 0 111.4 111.1 111.4 111.1 111.4 8,890 988,602 111.20 62.50 62.36 62.50 62.36 62.50 15,837 62.422 0.23%
2007-05-08 0 111.1 111.1 111.4 111.1 111.4 1,830 203,552 111.23 62.36 62.36 62.53 62.36 62.53 3,260 62.437 0.09%
2007-05-07 0 111.0 111.0 111.3 - - 0 0 - 62.31 62.31 62.48 - - 0 - 0.09%
2007-05-04 0 110.9 110.6 110.9 110.9 110.9 360 39,924 110.90 62.25 62.08 62.25 62.25 62.25 641 62.251 0.41%
2007-05-03 0 110.5 110.5 110.7 110.4 110.4 360 39,744 110.40 62.00 62.00 62.14 61.97 61.97 641 61.971 0.00%
2007-05-02 0 110.5 110.4 110.7 - - 1,000 110,700 110.70 62.00 61.97 62.14 - - 1,781 62.139 0.00%
2007-04-30 0 110.5 110.5 110.8 - - 0 0 - 62.00 62.00 62.17 - - 0 - 0.00%
2007-04-27 0 110.5 110.5 110.8 110.5 110.8 2,560 283,178 110.62 62.00 62.00 62.17 62.00 62.17 4,561 62.092 -0.41%
2007-04-26 0 110.9 110.6 110.9 110.9 110.9 700 77,630 110.90 62.25 62.08 62.25 62.25 62.25 1,247 62.251 0.05%
2007-04-25 0 110.9 110.6 110.9 110.6 110.9 5,280 585,286 110.85 62.22 62.06 62.22 62.08 62.22 9,406 62.223 0.05%
2007-04-24 0 110.8 110.8 111.0 110.7 110.8 1,890 209,406 110.80 62.20 62.20 62.28 62.14 62.20 3,367 62.194 -0.14%
2007-04-23 0 111.0 110.7 111.0 111.0 111.0 3,320 368,354 110.95 62.28 62.11 62.28 62.28 62.28 5,915 62.280 -0.05%
2007-04-20 0 111.0 110.7 111.0 110.8 111.1 980 108,587 110.80 62.31 62.14 62.31 62.20 62.36 1,746 62.197 0.32%
2007-04-19 0 110.7 110.6 110.8 110.7 110.7 160 17,704 110.65 62.11 62.06 62.17 62.11 62.11 285 62.111 -0.09%
2007-04-18 0 110.8 110.5 110.8 110.8 110.8 2,200 243,650 110.75 62.17 62.00 62.17 62.17 62.17 3,919 62.167 0.09%
2007-04-17 0 110.7 110.5 110.8 110.7 110.7 5,000 553,250 110.65 62.11 62.03 62.17 62.11 62.11 8,907 62.111 -0.09%
2007-04-16 0 110.8 110.6 110.8 110.7 110.8 13,680 1,514,585 110.72 62.17 62.06 62.17 62.14 62.17 24,371 62.148 0.14%
2007-04-13 0 110.6 110.3 110.6 110.5 110.6 10,120 1,117,772 110.45 62.08 61.91 62.08 62.00 62.08 18,029 62.000 0.18%
2007-04-12 0 110.4 110.2 110.4 110.2 110.4 5,060 558,600 110.40 61.97 61.86 61.97 61.86 61.97 9,014 61.968 0.09%
2007-04-11 0 110.3 110.0 110.3 110.0 110.3 5,200 573,476 110.28 61.91 61.75 61.91 61.75 61.91 9,264 61.906 -0.18%
2007-04-10 0 110.5 110.2 110.5 109.9 110.5 13,020 1,435,069 110.22 62.03 61.86 62.03 61.69 62.03 23,195 61.870 0.36%
2007-04-04 0 110.1 109.9 110.1 110.0 110.1 18,830 2,071,683 110.02 61.80 61.69 61.80 61.72 61.80 33,545 61.758 0.14%
2007-04-03 0 110.0 109.7 110.0 109.9 110.0 5,540 609,094 109.94 61.72 61.58 61.72 61.69 61.72 9,869 61.715 0.14%
2007-04-02 0 109.8 109.6 109.8 109.6 109.8 7,110 780,668 109.80 61.63 61.52 61.63 61.52 61.63 12,666 61.633 0.00%
2007-03-30 0 109.8 109.5 109.8 109.7 109.8 5,470 600,066 109.70 61.63 61.47 61.63 61.58 61.63 9,745 61.579 0.37%
2007-03-29 0 109.4 109.4 109.7 109.4 109.7 1,540 168,896 109.67 61.41 61.41 61.58 61.41 61.58 2,743 61.563 -0.32%
2007-03-28 0 109.8 109.5 109.8 109.8 109.8 630 69,143 109.75 61.61 61.44 61.61 61.61 61.61 1,122 61.606 0.00%
2007-03-27 0 109.8 109.5 109.8 109.5 109.8 5,120 561,661 109.70 61.61 61.47 61.61 61.47 61.61 9,121 61.578 0.00%
2007-03-26 0 109.8 109.6 109.8 109.5 109.8 3,240 355,470 109.71 61.61 61.52 61.61 61.47 61.61 5,772 61.585 0.18%
2007-03-23 0 109.6 109.5 109.7 109.6 109.6 100 10,955 109.55 61.49 61.44 61.58 61.49 61.49 178 61.494 -0.09%
2007-03-22 0 109.7 109.5 109.7 109.5 109.7 5,150 564,635 109.64 61.55 61.44 61.55 61.44 61.58 9,175 61.543 0.23%
2007-03-21 0 109.4 109.2 109.4 109.4 109.4 270 29,538 109.40 61.41 61.30 61.41 61.41 61.41 481 61.409 0.32%
2007-03-20 0 109.1 109.0 109.2 109.1 109.2 4,060 442,755 109.05 61.21 61.18 61.27 61.21 61.27 7,233 61.215 0.18%
2007-03-19 0 108.9 108.9 109.2 108.9 109.2 540 58,917 109.11 61.10 61.10 61.27 61.10 61.27 962 61.244 -0.14%
2007-03-16 0 109.0 108.8 109.1 109.0 109.1 2,780 303,145 109.04 61.18 61.04 61.21 61.18 61.21 4,953 61.210 0.14%
2007-03-15 0 108.9 108.8 109.1 108.9 109.0 6,820 743,107 108.96 61.10 61.04 61.21 61.10 61.18 12,150 61.162 -0.09%
2007-03-14 0 109.0 108.7 109.0 108.9 109.0 5,480 597,029 108.95 61.16 61.02 61.16 61.13 61.16 9,763 61.155 0.00%
2007-03-13 0 109.0 109.0 109.0 - - 0 0 - 61.16 61.16 61.18 - - 0 - 0.09%
2007-03-12 0 108.9 108.7 108.9 108.8 108.9 4,540 494,174 108.85 61.10 61.02 61.10 61.07 61.10 8,088 61.100 0.05%
2007-03-09 0 108.8 108.7 108.8 108.8 108.9 4,670 507,864 108.75 61.07 60.99 61.07 61.04 61.10 8,320 61.045 0.18%
2007-03-08 0 108.6 108.4 108.7 108.6 108.6 2,150 233,490 108.60 60.96 60.85 60.99 60.96 60.96 3,830 60.960 0.09%
2007-03-07 0 108.5 108.4 108.7 - - 0 0 - 60.90 60.85 60.99 - - 0 - 0.00%
2007-03-06 0 108.5 108.3 108.5 108.5 108.5 10 1,085 108.50 60.90 60.79 60.90 60.90 60.90 18 60.904 0.00%
2007-03-05 0 108.5 108.3 108.5 108.3 108.5 80 8,665 108.31 60.90 60.79 60.90 60.76 60.90 143 60.799 0.00%
2007-03-02 0 108.5 108.5 108.6 108.5 108.6 4,240 460,460 108.60 60.90 60.90 60.96 60.90 60.96 7,553 60.960 0.09%
2007-03-01 0 108.4 108.4 108.7 - - 0 0 - 60.85 60.82 60.99 - - 0 - 0.00%
2007-02-28 0 108.4 108.2 108.4 108.4 108.5 270 29,291 108.49 60.85 60.71 60.85 60.85 60.90 481 60.896 -0.18%
2007-02-27 0 108.6 108.4 108.7 108.4 108.6 5,280 573,352 108.59 60.96 60.85 60.99 60.85 60.96 9,406 60.954 0.14%
2007-02-26 0 108.5 108.3 108.5 108.5 108.5 60 6,509 108.48 60.88 60.76 60.90 60.88 60.88 107 60.895 0.18%
2007-02-23 0 108.3 108.3 108.6 108.2 108.2 5,160 559,562 108.44 60.76 60.76 60.93 60.74 60.74 9,192 60.872 -0.18%
2007-02-22 0 108.5 108.2 108.5 108.5 108.5 230 24,944 108.45 60.88 60.74 60.88 60.88 60.88 410 60.877 0.00%
2007-02-21 0 108.5 108.2 108.5 108.2 108.5 2,060 223,057 108.28 60.88 60.74 60.88 60.74 60.90 3,670 60.781 0.23%
2007-02-16 0 108.2 108.2 108.4 108.2 108.4 640 69,300 108.28 60.74 60.74 60.85 60.74 60.85 1,140 60.781 -0.09%
2007-02-15 0 108.3 108.0 108.3 108.3 108.3 330 35,739 108.30 60.79 60.62 60.79 60.79 60.79 588 60.792 0.19%
2007-02-14 0 108.1 108.0 108.1 107.9 108.2 4,720 509,795 108.01 60.68 60.62 60.68 60.57 60.74 8,409 60.628 -0.09%
2007-02-13 0 108.2 108.0 108.2 108.2 108.2 6,580 711,952 108.20 60.74 60.62 60.74 60.71 60.74 11,722 60.736 0.00%
2007-02-12 0 108.2 108.1 108.2 108.2 108.2 820 88,724 108.20 60.74 60.68 60.74 60.74 60.74 1,461 60.736 0.19%
2007-02-09 0 108.0 107.9 108.2 108.0 108.3 220 23,790 108.14 60.62 60.57 60.74 60.62 60.79 392 60.700 -0.18%
2007-02-08 0 108.2 108.1 108.2 108.2 108.2 4,460 482,572 108.20 60.74 60.68 60.74 60.74 60.74 7,945 60.736 0.00%
2007-02-07 0 108.2 108.1 108.4 108.2 108.2 5,000 541,000 108.20 60.74 60.68 60.82 60.74 60.74 8,907 60.736 0.09%
2007-02-06 0 108.1 108.1 108.4 108.1 108.4 6,300 682,280 108.30 60.68 60.68 60.85 60.68 60.82 11,223 60.791 -0.09%
2007-02-05 0 108.2 108.1 108.2 108.1 108.2 5,380 581,616 108.11 60.74 60.68 60.74 60.68 60.74 9,584 60.684 0.19%
2007-02-02 0 108.0 108.0 108.2 107.9 107.9 100 10,790 107.90 60.62 60.62 60.74 60.57 60.57 178 60.567 -0.18%
2007-02-01 0 108.2 107.9 108.2 108.2 108.2 100 10,820 108.20 60.74 60.57 60.74 60.74 60.74 178 60.736 0.28%
2007-01-31 0 107.9 107.7 108.0 107.9 107.9 5,000 539,500 107.90 60.57 60.46 60.60 60.57 60.57 8,907 60.567 -0.14%
2007-01-30 0 108.1 107.9 108.1 108.2 108.2 390 42,179 108.15 60.65 60.54 60.65 60.71 60.71 695 60.709 0.05%
2007-01-29 0 108.0 107.7 108.0 107.8 108.0 6,310 680,480 107.84 60.62 60.46 60.62 60.51 60.62 11,241 60.535 0.09%
2007-01-26 0 107.9 107.8 107.9 107.9 107.9 110 11,869 107.90 60.57 60.51 60.57 60.57 60.57 196 60.567 -0.28%
2007-01-25 0 108.2 108.1 108.2 108.2 108.2 4,120 445,784 108.20 60.74 60.68 60.74 60.74 60.74 7,340 60.736 0.09%
2007-01-24 0 108.1 108.1 108.3 108.0 108.1 5,100 551,300 108.10 60.68 60.68 60.79 60.62 60.68 9,086 60.679 0.09%
2007-01-23 0 108.0 107.9 108.0 107.8 108.0 6,580 710,236 107.94 60.62 60.57 60.62 60.51 60.62 11,722 60.589 0.00%
2007-01-22 0 108.0 107.8 108.0 108.0 108.1 200 21,611 108.06 60.62 60.51 60.62 60.62 60.68 356 60.654 0.19%
2007-01-19 0 107.8 107.8 108.1 107.8 108.1 1,470 158,877 108.08 60.51 60.51 60.68 60.51 60.68 2,619 60.668 -0.18%
2007-01-18 0 110.2 109.9 110.2 110.2 110.2 70 7,711 110.16 60.62 60.45 60.62 60.62 60.62 127 60.622 0.14%
2007-01-17 0 110.0 109.9 110.0 110.0 110.0 4,840 532,400 110.00 60.54 60.48 60.54 60.54 60.54 8,795 60.535 0.14%
2007-01-16 0 109.9 109.7 109.9 109.6 109.9 9,020 990,323 109.79 60.45 60.34 60.45 60.29 60.45 16,390 60.421 0.09%
2007-01-15 0 109.8 109.5 109.8 109.8 109.8 30 3,294 109.80 60.40 60.23 60.40 60.43 60.43 55 60.425 -0.05%
2007-01-12 0 109.8 109.6 109.9 109.8 109.8 5,000 549,000 109.80 60.43 60.32 60.48 60.43 60.43 9,086 60.425 -0.09%
2007-01-11 0 109.9 109.9 110.2 109.9 109.9 30 3,297 109.90 60.48 60.48 60.65 60.48 60.48 55 60.480 -0.27%
2007-01-10 0 110.2 110.1 110.2 110.1 110.2 6,820 751,042 110.12 60.65 60.59 60.65 60.59 60.65 12,393 60.603 -0.05%
2007-01-09 0 110.3 110.1 110.3 110.1 110.3 4,090 450,727 110.20 60.67 60.59 60.67 60.59 60.70 7,432 60.647 0.23%
2007-01-08 0 110.0 110.0 110.2 110.0 110.2 12,010 1,321,102 110.00 60.54 60.54 60.65 60.54 60.65 21,824 60.536 -0.23%
2007-01-05 0 110.3 110.1 110.3 110.1 110.3 1,380 152,053 110.18 60.67 60.59 60.67 60.59 60.70 2,508 60.636 -0.05%
2007-01-04 0 110.3 109.9 110.3 110.2 110.3 13,260 1,462,078 110.26 60.70 60.48 60.70 60.65 60.70 24,095 60.680 0.00%
2007-01-03 0 110.3 110.2 110.3 111.2 111.2 5,140 566,568 110.23 60.70 60.62 60.70 61.20 61.20 9,340 60.661 0.05%
2007-01-02 0 110.3 110.3 110.5 110.2 110.2 1,240 136,598 110.16 60.67 60.67 60.78 60.62 60.65 2,253 60.623 0.05%
2006-12-29 0 110.2 110.1 110.2 109.9 110.2 5,290 582,893 110.19 60.65 60.59 60.65 60.48 60.65 9,613 60.639 0.09%
2006-12-28 0 110.1 110.0 110.3 109.8 111.2 25,370 2,805,672 110.59 60.59 60.54 60.70 60.43 61.20 46,100 60.860 -0.36%
2006-12-27 0 110.5 110.2 110.5 110.5 110.5 1,460 161,330 110.50 60.81 60.65 60.81 60.81 60.81 2,653 60.811 0.00%
2006-12-22 0 110.5 110.5 110.5 110.2 110.5 570 62,865 110.29 60.81 60.78 60.81 60.65 60.81 1,036 60.695 -0.09%
2006-12-21 0 110.6 110.3 110.6 110.3 110.6 1,710 189,099 110.58 60.87 60.70 60.87 60.70 60.87 3,107 60.857 -0.14%
2006-12-20 0 110.8 110.5 110.8 110.8 110.8 2,350 260,335 110.78 60.95 60.81 60.95 60.98 60.98 4,270 60.965 0.59%
2006-12-19 0 110.1 109.8 110.1 110.0 110.1 340 37,432 110.09 60.59 60.43 60.59 60.54 60.59 618 60.587 -0.36%
2006-12-18 0 110.5 110.4 110.5 110.5 110.5 1,120 123,760 110.50 60.81 60.76 60.81 60.81 60.81 2,035 60.811 -0.63%
2006-12-15 0 111.2 111.2 111.4 110.6 110.9 5,000 553,573 110.71 61.20 61.20 61.31 60.87 61.03 9,086 60.929 0.36%
2006-12-14 0 110.8 110.8 - 110.4 110.8 7,720 854,751 110.72 60.98 60.98 - 60.76 60.98 14,028 60.931 0.36%
2006-12-13 0 110.4 110.2 110.4 110.4 110.4 13,000 1,432,874 110.22 60.76 60.62 60.76 60.76 60.76 23,623 60.657 0.50%
2006-12-12 0 109.9 109.9 110.1 - - 100 11,005 110.05 60.45 60.45 60.59 - - 182 60.563 0.14%
2006-12-11 0 109.7 109.7 110.0 109.7 109.9 470 51,627 109.84 60.37 60.37 60.54 60.37 60.48 854 60.450 -0.45%
2006-12-08 0 110.2 109.9 110.2 110.2 110.2 49,170 5,430,802 110.45 60.65 60.48 60.65 60.65 60.65 89,348 60.783 -0.09%
2006-12-07 0 110.3 110.3 110.5 110.2 110.3 100,120 11,043,221 110.30 60.70 60.70 60.78 60.62 60.70 181,930 60.700 0.18%
2006-12-06 0 110.1 110.0 110.2 110.0 110.1 2,570 282,810 110.04 60.59 60.54 60.62 60.54 60.59 4,670 60.559 0.41%
2006-12-05 0 109.7 109.7 109.8 109.7 109.7 5,000 548,250 109.65 60.34 60.34 60.43 60.34 60.34 9,086 60.343 0.37%
2006-12-04 0 109.3 109.3 109.6 - - 5,000 547,250 109.45 60.12 60.12 60.29 - - 9,086 60.233 0.05%
2006-12-01 0 109.2 109.2 109.4 - - 0 0 - 60.10 60.10 60.18 - - 0 - 0.18%
2006-11-30 0 109.0 108.8 109.1 109.0 109.0 1,360 148,240 109.00 59.99 59.88 60.04 59.99 59.99 2,471 59.985 0.23%
2006-11-29 0 108.8 108.8 108.9 - - 0 0 - 59.85 59.85 59.93 - - 0 - 0.14%
2006-11-28 0 108.6 108.6 108.8 108.6 108.6 5,000 543,000 108.60 59.77 59.77 59.85 59.77 59.77 9,086 59.765 -0.14%
2006-11-27 0 108.8 108.6 108.8 108.8 108.8 10 1,088 108.80 59.85 59.77 59.85 59.85 59.85 18 59.875 0.28%
2006-11-24 0 108.5 108.3 108.6 108.2 108.5 5,550 601,760 108.43 59.68 59.60 59.74 59.54 59.68 10,085 59.669 0.00%
2006-11-23 0 108.5 108.5 108.5 108.3 108.4 5,150 558,748 108.49 59.68 59.68 59.71 59.57 59.63 9,358 59.707 0.18%
2006-11-22 0 108.3 108.3 108.5 108.2 108.3 5,240 567,466 108.30 59.57 59.57 59.68 59.52 59.57 9,522 59.597 0.09%
2006-11-21 0 108.2 108.2 108.3 108.2 108.2 660 71,379 108.15 59.52 59.52 59.60 59.52 59.52 1,199 59.517 -0.09%
2006-11-20 0 108.3 108.3 108.4 - - 0 0 - 59.57 59.57 59.63 - - 0 - 0.09%
2006-11-17 0 108.2 108.0 108.2 - - 0 0 - 59.52 59.43 59.52 - - 0 - 0.00%
2006-11-16 0 108.2 108.2 108.3 - - 0 0 - 59.52 59.52 59.60 - - 0 - 0.05%
2006-11-15 0 108.1 108.0 108.3 108.1 108.1 5,020 543,662 108.30 59.49 59.43 59.60 59.49 59.49 9,122 59.599 -0.37%
2006-11-14 0 108.5 108.2 108.5 108.5 108.5 5,420 587,570 108.41 59.71 59.54 59.71 59.71 59.71 9,849 59.659 -0.05%
2006-11-13 0 108.6 108.4 108.6 108.6 108.6 700 75,985 108.55 59.74 59.65 59.74 59.74 59.74 1,272 59.737 0.42%
2006-11-10 0 108.1 108.0 108.2 108.1 108.1 1,000 108,100 108.10 59.49 59.43 59.54 59.49 59.49 1,817 59.490 0.19%
2006-11-09 0 107.9 107.8 108.0 - - 0 0 - 59.38 59.32 59.41 - - 0 - 0.00%
2006-11-08 0 107.9 107.9 108.1 107.8 107.9 170 18,333 107.84 59.38 59.38 59.46 59.30 59.38 309 59.347 0.19%
2006-11-07 0 107.7 107.7 107.9 - - 5,030 541,230 107.60 59.27 59.27 59.38 - - 9,140 59.215 0.05%
2006-11-06 0 107.7 107.7 107.8 107.6 107.6 180 19,380 107.67 59.24 59.24 59.32 59.21 59.21 327 59.251 -0.28%
2006-11-03 0 108.0 107.8 108.1 107.9 108.0 1,020 110,063 107.90 59.41 59.32 59.46 59.38 59.41 1,853 59.382 0.19%
2006-11-02 0 107.8 107.6 107.8 107.8 107.8 200 21,550 107.75 59.30 59.21 59.32 59.30 59.30 363 59.297 0.19%
2006-11-01 0 107.6 107.4 107.6 107.5 107.6 670 72,026 107.50 59.19 59.10 59.19 59.16 59.19 1,217 59.160 0.47%
2006-10-31 0 107.1 107.1 107.3 106.9 107.0 10,000 1,069,500 106.95 58.91 58.91 59.05 58.83 58.88 18,171 58.857 0.19%
2006-10-27 0 106.9 106.9 107.1 - - 0 0 - 58.80 58.80 58.91 - - 0 - 0.33%
2006-10-26 0 106.5 106.5 106.7 - - 5,000 532,500 106.50 58.61 58.61 58.72 - - 9,086 58.609 0.14%
2006-10-25 0 106.4 106.2 106.4 106.4 106.4 220 23,397 106.35 58.53 58.44 58.53 58.53 58.53 400 58.527 0.09%
2006-10-24 0 106.3 106.1 106.3 - - 5,000 531,000 106.20 58.47 58.39 58.47 - - 9,086 58.444 0.00%
2006-10-23 0 106.3 106.1 106.3 106.3 106.3 5,070 538,688 106.25 58.47 58.39 58.50 58.47 58.47 9,213 58.472 -0.05%
2006-10-20 0 106.3 106.1 106.4 106.3 106.3 4,710 500,595 106.28 58.50 58.39 58.55 58.50 58.50 8,559 58.490 0.28%
2006-10-19 0 106.0 106.0 106.1 106.0 106.1 1,490 157,946 106.00 58.33 58.33 58.39 58.33 58.39 2,708 58.336 0.19%
2006-10-18 0 105.8 105.8 106.0 - - 0 0 - 58.22 58.22 58.33 - - 0 - 0.05%
2006-10-17 0 105.8 105.8 106.0 - - 0 0 - 58.20 58.20 58.33 - - 0 - 0.05%
2006-10-16 0 105.7 105.7 105.9 - - 0 0 - 58.17 58.14 58.25 - - 0 - 0.00%
2006-10-13 0 105.7 105.7 105.8 - - 0 0 - 58.17 58.17 58.20 - - 0 - 0.00%
2006-10-12 0 105.7 105.7 105.9 - - 0 0 - 58.17 58.17 58.25 - - 0 - 0.00%
2006-10-11 0 105.7 105.6 105.8 105.7 105.7 10 1,057 105.70 58.17 58.09 58.20 58.17 58.17 18 58.169 0.19%
2006-10-10 0 105.5 105.5 105.7 - - 0 0 - 58.06 58.06 58.17 - - 0 - 0.14%
2006-10-09 0 105.4 105.4 105.6 105.3 105.8 2,440 257,355 105.47 57.98 57.98 58.11 57.95 58.22 4,434 58.044 -0.57%
2006-10-06 0 106.0 105.9 106.0 105.7 106.0 870 92,152 105.92 58.31 58.25 58.31 58.14 58.31 1,581 58.291 0.09%
2006-10-05 0 105.9 105.8 105.9 105.9 105.9 110 11,644 105.85 58.25 58.20 58.25 58.25 58.25 200 58.254 0.00%
2006-10-04 0 105.9 105.8 105.9 105.7 105.9 10,010 1,058,809 105.78 58.25 58.20 58.25 58.17 58.28 18,189 58.210 0.09%
2006-10-03 0 105.8 105.8 105.8 105.5 105.5 100 10,550 105.50 58.20 58.20 58.22 58.06 58.06 182 58.059 0.14%
2006-09-29 0 105.6 105.6 105.8 105.6 105.6 10 1,056 105.60 58.11 58.11 58.20 58.11 58.11 18 58.114 0.00%
2006-09-28 0 105.6 105.6 105.7 105.6 105.7 1,260 133,180 105.70 58.11 58.11 58.17 58.11 58.17 2,290 58.168 -0.09%
2006-09-27 0 105.7 105.5 105.7 105.7 105.7 100 10,570 105.70 58.17 58.06 58.17 58.17 58.17 182 58.169 0.09%
2006-09-26 0 105.6 105.3 105.6 - - 0 0 - 58.11 57.95 58.11 - - 0 - -0.05%
2006-09-25 0 105.7 105.4 105.7 105.7 105.7 5,600 590,640 105.47 58.14 58.00 58.14 58.14 58.14 10,176 58.043 0.24%
2006-09-22 0 105.4 105.4 105.5 - - 0 0 - 58.00 58.00 58.06 - - 0 - 0.00%
2006-09-21 0 105.4 105.2 105.4 105.2 105.4 850 89,423 105.20 58.00 57.89 58.00 57.87 58.00 1,545 57.896 0.43%
2006-09-20 0 105.0 104.9 105.1 104.8 105.0 150 15,733 104.89 57.76 57.73 57.81 57.65 57.76 273 57.721 -0.05%
2006-09-19 0 105.0 104.8 105.1 105.0 105.0 2,360 247,800 105.00 57.78 57.67 57.81 57.78 57.78 4,288 57.784 0.00%
2006-09-18 0 105.0 104.8 105.0 - - 0 0 - 57.78 57.65 57.78 - - 0 - 0.00%
2006-09-15 0 105.0 104.9 105.1 105.0 105.0 2,790 292,950 105.00 57.78 57.70 57.81 57.78 57.78 5,070 57.784 0.05%
2006-09-14 0 105.0 105.0 105.1 - - 0 0 - 57.76 57.76 57.81 - - 0 - 0.10%
2006-09-13 0 104.9 104.8 104.9 104.9 104.9 1,350 141,548 104.85 57.70 57.67 57.70 57.70 57.70 2,453 57.702 0.00%
2006-09-12 0 104.9 104.8 104.9 104.9 104.9 9,290 974,057 104.85 57.70 57.67 57.73 57.70 57.70 16,881 57.701 0.00%
2006-09-11 0 104.9 104.8 104.9 104.9 105.0 2,780 291,484 104.85 57.70 57.67 57.73 57.70 57.76 5,052 57.701 -0.10%
2006-09-08 0 105.0 104.9 105.0 104.9 105.0 4,980 522,513 104.92 57.76 57.73 57.76 57.73 57.76 9,049 57.741 0.05%
2006-09-07 0 104.9 104.8 104.9 104.9 104.9 8,090 848,538 104.89 57.73 57.65 57.73 57.70 57.73 14,700 57.722 0.00%
2006-09-06 0 104.9 104.8 105.0 104.9 104.9 5,000 524,500 104.90 57.73 57.67 57.78 57.73 57.73 9,086 57.729 -0.05%
2006-09-05 0 105.0 104.9 105.0 105.0 105.0 4,750 498,513 104.95 57.76 57.73 57.78 57.76 57.76 8,631 57.756 0.14%
2006-09-04 0 104.8 104.6 104.9 104.8 104.8 5,000 524,000 104.80 57.67 57.56 57.70 57.67 57.67 9,086 57.674 0.38%
2006-09-01 0 104.4 104.3 104.6 104.4 104.5 5,490 573,180 104.40 57.45 57.40 57.54 57.45 57.48 9,976 57.456 0.10%
2006-08-31 0 104.3 104.2 104.4 - - 0 0 - 57.40 57.32 57.43 - - 0 - 0.00%
2006-08-30 0 104.3 104.1 104.4 104.3 104.3 2,550 265,940 104.29 57.40 57.26 57.43 57.37 57.40 4,634 57.393 0.19%
2006-08-29 0 104.1 103.9 104.2 104.1 104.1 8,050 837,605 104.05 57.29 57.18 57.32 57.29 57.29 14,628 57.261 0.19%
2006-08-28 0 103.9 103.9 104.1 103.9 103.9 10,000 1,038,757 103.88 57.18 57.18 57.26 57.15 57.18 18,171 57.165 0.05%
2006-08-25 0 103.9 103.7 103.9 103.9 103.9 5,330 553,771 103.90 57.15 57.07 57.18 57.15 57.18 9,685 57.177 -0.14%
2006-08-24 0 104.0 103.9 104.1 104.0 104.0 5,810 604,243 104.00 57.23 57.18 57.26 57.23 57.23 10,557 57.234 -0.10%
2006-08-23 0 104.1 104.0 104.2 104.0 104.1 10,600 1,103,399 104.09 57.29 57.23 57.32 57.23 57.29 19,261 57.285 0.14%
2006-08-22 0 104.0 103.8 104.0 104.0 104.0 5,230 543,867 103.99 57.21 57.12 57.21 57.21 57.23 9,504 57.228 0.19%
2006-08-21 0 103.8 103.8 104.0 - - 220 22,836 103.80 57.10 57.10 57.21 - - 400 57.123 0.24%
2006-08-18 0 103.5 103.5 103.8 - - 0 0 - 56.96 56.96 57.12 - - 0 - 0.05%
2006-08-17 0 103.5 103.5 103.7 - - 0 0 - 56.93 56.93 57.04 - - 0 - 0.24%
2006-08-16 0 103.2 103.2 103.5 - - 0 0 - 56.79 56.79 56.93 - - 0 - 0.00%
2006-08-15 0 103.2 103.1 103.2 103.2 103.3 5,000 515,855 103.17 56.79 56.71 56.79 56.77 56.82 9,086 56.777 -0.10%
2006-08-14 0 103.3 103.1 103.3 103.3 103.3 500 51,650 103.30 56.85 56.74 56.85 56.85 56.85 909 56.848 -0.05%
2006-08-11 0 103.4 103.3 103.5 103.4 103.4 50 5,168 103.36 56.88 56.82 56.96 56.88 56.88 91 56.881 -0.29%
2006-08-10 0 103.7 103.5 103.7 103.6 103.7 60 6,218 103.63 57.04 56.93 57.07 56.99 57.04 109 57.032 0.48%
2006-08-09 0 103.2 103.2 103.4 103.0 103.0 380 39,140 103.00 56.77 56.77 56.88 56.68 56.68 691 56.683 0.05%
2006-08-08 0 103.1 103.1 103.3 - - 0 0 - 56.74 56.71 56.82 - - 0 - 0.00%
2006-08-07 0 103.1 103.1 103.3 - - 100 10,335 103.35 56.74 56.74 56.85 - - 182 56.876 0.29%
2006-08-04 0 102.8 102.8 102.9 - - 0 0 - 56.57 56.57 56.63 - - 0 - 0.00%
2006-08-03 0 102.8 102.6 102.8 - - 0 0 - 56.57 56.46 56.57 - - 0 - -0.05%
2006-08-02 0 102.9 102.7 103.0 - - 0 0 - 56.60 56.52 56.66 - - 0 - 0.00%
2006-08-01 0 102.9 102.8 103.0 102.9 102.9 960 98,736 102.85 56.60 56.57 56.66 56.60 56.60 1,744 56.601 0.00%
2006-07-31 0 102.9 102.9 103.0 102.8 102.8 5,000 514,000 102.80 56.60 56.60 56.68 56.57 56.57 9,086 56.573 0.15%
2006-07-28 0 102.7 102.7 102.9 - - 0 0 - 56.52 56.52 56.60 - - 0 - 0.15%
2006-07-27 0 102.6 102.6 102.7 - - 0 0 - 56.44 56.44 56.49 - - 0 - 0.29%
2006-07-26 0 102.3 102.1 102.4 102.3 102.3 10 1,023 102.30 56.27 56.19 56.33 56.27 56.27 18 56.298 0.10%
2006-07-25 0 102.2 102.2 102.4 - - 0 0 - 56.22 56.22 56.33 - - 0 - 0.20%
2006-07-24 0 102.0 102.0 102.2 - - 0 0 - 56.11 56.11 56.24 - - 0 - 0.05%
2006-07-21 0 101.9 101.9 102.2 - - 0 0 - 56.08 56.08 56.24 - - 0 - 0.02%
2006-07-20 0 104.1 104.0 104.3 104.1 104.1 1,490 155,035 104.05 56.07 56.04 56.17 56.07 56.07 2,765 56.067 0.34%
2006-07-19 0 103.7 103.5 103.7 103.7 103.8 7,350 762,695 103.77 55.88 55.77 55.88 55.88 55.93 13,640 55.915 -0.29%
2006-07-18 0 104.0 103.8 104.0 103.9 104.0 5,010 520,290 103.85 56.04 55.93 56.04 55.96 56.04 9,298 55.959 -0.05%
2006-07-17 0 104.1 103.9 104.1 - - 0 0 - 56.07 55.99 56.09 - - 0 - 0.00%
2006-07-14 0 104.1 103.9 104.1 - - 0 0 - 56.07 55.99 56.07 - - 0 - -0.34%
2006-07-13 0 104.4 104.2 104.4 - - 50 5,210 104.20 56.26 56.15 56.26 - - 93 56.148 -0.05%
2006-07-12 0 104.5 104.3 104.5 104.5 104.5 20 2,089 104.45 56.28 56.20 56.31 56.28 56.28 37 56.282 -0.05%
2006-07-11 0 104.5 104.3 104.5 - - 0 0 - 56.31 56.20 56.31 - - 0 - 0.00%
2006-07-10 0 104.5 104.2 104.5 104.2 104.5 5,110 532,495 104.21 56.31 56.15 56.31 56.15 56.31 9,483 56.151 0.48%
2006-07-07 0 104.0 103.7 104.0 104.0 104.0 700 72,800 104.00 56.04 55.88 56.04 56.04 56.04 1,299 56.040 0.24%
2006-07-06 0 103.8 103.7 103.8 - - 0 0 - 55.91 55.85 55.93 - - 0 - 0.00%
2006-07-05 0 103.8 103.6 103.9 103.8 104.1 7,100 737,700 103.90 55.91 55.82 55.99 55.91 56.07 13,176 55.987 -0.24%
2006-07-04 0 104.0 104.0 104.2 104.0 104.0 5,000 520,000 104.00 56.04 56.04 56.12 56.04 56.04 9,279 56.040 0.05%
2006-07-03 0 104.0 103.7 104.0 104.0 104.0 450 46,800 104.00 56.01 55.88 56.04 56.01 56.01 835 56.040 0.58%
2006-06-30 0 103.4 103.4 103.6 103.4 103.4 20 2,067 103.35 55.69 55.69 55.80 55.69 55.69 37 55.690 0.39%
2006-06-29 0 103.0 102.8 103.0 - - 0 0 - 55.47 55.39 55.50 - - 0 - 0.00%
2006-06-28 0 103.0 102.9 103.0 103.0 103.0 10 1,030 103.00 55.47 55.42 55.47 55.50 55.50 19 55.501 0.00%
2006-06-27 0 103.0 103.0 103.0 103.0 103.0 290 29,868 102.99 55.47 55.47 55.50 55.47 55.50 538 55.497 0.10%
2006-06-26 0 102.9 102.7 102.9 102.9 102.9 3,200 329,120 102.85 55.42 55.34 55.42 55.42 55.42 5,939 55.420 -0.15%
2006-06-23 0 103.0 102.8 103.1 103.0 103.0 10 1,030 103.00 55.50 55.39 55.55 55.50 55.50 19 55.501 -0.29%
2006-06-22 0 103.3 103.2 103.4 103.3 103.3 1,460 150,818 103.30 55.66 55.58 55.69 55.66 55.66 2,709 55.663 0.19%
2006-06-21 0 103.1 103.0 103.2 - - 0 0 - 55.55 55.50 55.61 - - 0 - 0.00%
2006-06-20 0 103.1 102.9 103.1 - - 500 51,500 103.00 55.55 55.42 55.55 - - 928 55.501 -0.15%
2006-06-19 0 103.3 103.1 103.3 - - 0 0 - 55.64 55.53 55.64 - - 0 - -0.15%
2006-06-16 0 103.4 103.4 103.7 - - 0 0 - 55.72 55.72 55.85 - - 0 - 0.10%
2006-06-15 0 103.3 103.0 103.3 103.3 103.3 480 49,584 103.30 55.66 55.50 55.66 55.66 55.66 891 55.663 0.29%
2006-06-14 0 103.0 103.0 103.1 102.8 102.8 50 5,138 102.76 55.50 55.50 55.55 55.37 55.37 93 55.372 -0.10%
2006-06-13 0 103.1 103.0 103.2 103.1 103.1 200 20,620 103.10 55.55 55.50 55.58 55.55 55.55 371 55.555 -0.15%
2006-06-12 0 103.3 103.3 103.4 - - 0 0 - 55.64 55.64 55.72 - - 0 - 0.05%
2006-06-09 0 103.2 103.2 103.2 103.5 103.5 10 1,035 103.50 55.61 55.58 55.61 55.74 55.74 19 55.770 -0.34%
2006-06-08 0 103.6 103.5 103.6 - - 0 0 - 55.80 55.77 55.80 - - 0 - -0.34%
2006-06-07 0 103.9 103.8 103.9 103.9 104.0 120 12,469 103.91 55.99 55.93 55.99 55.99 56.01 223 55.991 -0.38%
2006-06-06 0 104.3 104.2 104.4 - - 0 0 - 56.20 56.12 56.23 - - 0 - 0.00%
2006-06-05 0 104.3 104.3 104.6 - - 130 13,546 104.20 56.20 56.20 56.34 - - 241 56.148 0.14%
2006-06-02 0 104.2 104.0 104.2 - - 0 0 - 56.12 56.04 56.15 - - 0 - 0.00%
2006-06-01 0 104.2 104.0 104.2 104.2 104.2 10 1,042 104.20 56.12 56.04 56.12 56.15 56.15 19 56.148 -0.10%
2006-05-30 0 104.3 104.3 104.5 - - 0 0 - 56.17 56.17 56.28 - - 0 - 0.05%
2006-05-29 0 104.2 104.1 104.3 104.2 104.2 80 8,336 104.20 56.15 56.09 56.20 56.15 56.15 148 56.148 0.29%
2006-05-26 0 103.9 103.9 104.2 103.9 103.9 50 5,195 103.90 55.99 55.99 56.12 55.99 55.99 93 55.986 0.05%
2006-05-25 0 103.9 103.7 104.0 103.9 103.9 3,940 409,169 103.85 55.96 55.88 56.01 55.96 55.96 7,312 55.959 0.19%
2006-05-24 0 103.7 103.6 103.8 103.7 103.7 6,150 637,448 103.65 55.85 55.82 55.93 55.85 55.85 11,413 55.851 -0.34%
2006-05-23 0 104.0 104.0 104.2 103.9 103.9 290 30,117 103.85 56.04 56.04 56.12 55.96 55.96 538 55.960 0.29%
2006-05-22 0 103.7 103.7 104.0 103.7 104.1 350 36,313 103.75 55.88 55.88 56.01 55.88 56.07 650 55.906 -0.67%
2006-05-19 0 104.4 104.3 104.4 104.6 104.6 50 5,230 104.60 56.26 56.20 56.26 56.36 56.36 93 56.363 0.10%
2006-05-18 0 104.3 104.3 104.6 104.3 104.3 5,000 521,500 104.30 56.20 56.17 56.34 56.20 56.20 9,279 56.202 -0.76%
2006-05-17 0 105.1 105.1 105.4 - - 0 0 - 56.63 56.63 56.77 - - 0 - 0.62%
2006-05-16 0 104.5 104.2 104.5 104.2 104.5 5,070 529,719 104.48 56.28 56.15 56.28 56.15 56.31 9,409 56.299 -0.62%
2006-05-15 0 105.1 104.8 - 105.0 105.5 5,600 588,725 105.13 56.63 56.47 - 56.58 56.82 10,393 56.649 -0.52%
2006-05-12 0 105.7 105.7 105.8 - - 0 0 - 56.93 56.93 57.01 - - 0 - 0.00%
2006-05-11 0 105.7 105.5 105.7 105.7 105.7 50 5,283 105.66 56.93 56.82 56.93 56.93 56.93 93 56.934 -0.09%
2006-05-10 0 105.8 105.8 105.9 105.6 105.6 500 52,775 105.55 56.98 56.98 57.06 56.88 56.88 928 56.875 0.24%
2006-05-09 0 105.5 105.4 105.6 - - 0 0 - 56.85 56.77 56.88 - - 0 - 0.00%
2006-05-08 0 105.5 105.5 105.8 - - 0 0 - 56.85 56.85 56.98 - - 0 - 0.48%
2006-05-04 0 105.0 104.9 105.1 105.0 105.0 11,000 1,154,750 104.98 56.58 56.52 56.63 56.55 56.58 20,414 56.566 -0.14%
2006-05-03 0 105.2 105.2 105.4 - - 0 0 - 56.66 56.66 56.77 - - 0 - 0.14%
2006-05-02 0 105.0 104.9 105.1 105.0 105.2 190 19,977 105.14 56.58 56.50 56.61 56.58 56.66 353 56.655 0.10%
2006-04-28 0 104.9 104.7 104.9 104.9 105.0 270 28,326 104.91 56.52 56.42 56.52 56.52 56.55 501 56.531 0.19%
2006-04-27 0 104.7 104.6 104.8 104.7 104.7 1,500 157,050 104.70 56.42 56.34 56.44 56.42 56.42 2,784 56.417 0.14%
2006-04-26 0 104.6 104.4 104.6 - - 0 0 - 56.34 56.23 56.34 - - 0 - -0.19%
2006-04-25 0 104.8 104.7 104.8 104.7 104.8 5,400 565,643 104.75 56.44 56.39 56.47 56.42 56.44 10,021 56.443 0.05%
2006-04-24 0 104.7 104.7 104.9 104.7 104.7 120 12,564 104.70 56.42 56.42 56.50 56.42 56.42 223 56.417 0.43%
2006-04-21 0 104.3 104.0 104.3 104.3 104.3 100 10,425 104.25 56.17 56.04 56.17 56.17 56.17 186 56.175 0.14%
2006-04-20 0 104.1 104.1 104.2 - - 0 0 - 56.09 56.09 56.15 - - 0 - 0.19%
2006-04-19 0 103.9 103.9 104.1 - - 0 0 - 55.99 55.99 56.07 - - 0 - 0.19%
2006-04-18 0 103.7 103.7 103.9 103.5 103.7 5,160 535,060 103.69 55.88 55.88 55.99 55.77 55.88 9,576 55.875 0.24%
2006-04-13 0 103.5 103.2 103.5 - - 0 0 - 55.74 55.61 55.74 - - 0 - -0.14%
2006-04-12 0 103.6 103.5 103.8 103.6 103.6 40 4,144 103.60 55.82 55.74 55.91 55.82 55.82 74 55.824 -0.05%
2006-04-11 0 103.7 103.6 103.7 103.7 103.7 700 72,555 103.65 55.85 55.82 55.88 55.85 55.85 1,299 55.851 0.05%
2006-04-10 0 103.6 103.6 103.8 - - 0 0 - 55.82 55.82 55.93 - - 0 - 0.14%
2006-04-07 0 103.5 103.5 103.7 103.4 103.4 5,130 530,442 103.40 55.74 55.74 55.88 55.72 55.72 9,520 55.717 0.10%
2006-04-06 0 103.4 103.3 103.5 102.8 103.5 5,060 522,444 103.25 55.69 55.66 55.74 55.39 55.74 9,390 55.636 0.44%
2006-04-04 0 102.9 102.9 103.2 - - 0 0 - 55.45 55.45 55.58 - - 0 - 0.00%
2006-04-03 0 102.9 102.7 102.9 102.7 102.9 1,010 103,729 102.70 55.45 55.31 55.45 55.34 55.45 1,874 55.340 0.24%
2006-03-31 0 102.7 102.7 102.9 - - 0 0 - 55.31 55.31 55.45 - - 0 - 0.10%
2006-03-30 0 102.6 102.6 102.7 102.4 102.4 130 13,312 102.40 55.26 55.26 55.34 55.18 55.18 241 55.178 0.00%
2006-03-29 0 102.6 102.4 102.7 - - 40 4,102 102.55 55.26 55.18 55.31 - - 74 55.259 0.00%
2006-03-28 0 102.6 102.6 102.8 - - 0 0 - 55.26 55.26 55.39 - - 0 - 0.00%
2006-03-27 0 102.6 102.6 102.8 - - 0 0 - 55.26 55.26 55.39 - - 0 - 0.10%
2006-03-24 0 102.5 102.3 102.5 102.5 102.5 1,000 102,450 102.45 55.20 55.10 55.20 55.20 55.20 1,856 55.205 -0.29%
2006-03-23 0 102.8 102.5 102.8 102.8 102.8 70 7,193 102.76 55.37 55.23 55.37 55.37 55.37 130 55.370 0.00%
2006-03-22 0 102.8 102.5 102.8 - - 180 18,495 102.75 55.37 55.23 55.37 - - 334 55.366 -0.05%
2006-03-21 0 102.8 102.8 102.9 102.8 102.8 20 2,055 102.75 55.39 55.39 55.45 55.37 55.37 37 55.366 0.05%
2006-03-20 0 102.8 102.8 102.9 - - 0 0 - 55.37 55.37 55.45 - - 0 - 0.29%
2006-03-17 0 102.5 102.5 102.7 - - 0 0 - 55.20 55.20 55.34 - - 0 - 0.20%
2006-03-16 0 102.3 102.3 102.5 - - 0 0 - 55.10 55.10 55.23 - - 0 - 0.00%
2006-03-15 0 102.3 102.3 102.5 102.2 102.3 1,700 173,805 102.24 55.10 55.10 55.23 55.04 55.10 3,155 55.091 0.25%
2006-03-14 0 102.0 102.0 102.1 - - 0 0 - 54.96 54.96 55.02 - - 0 - 0.00%
2006-03-13 0 102.0 101.8 102.0 102.2 102.2 2,000 204,300 102.15 54.96 54.85 54.96 55.04 55.04 3,712 55.043 0.10%
2006-03-10 0 101.9 101.9 102.1 101.9 101.9 10 1,019 101.90 54.91 54.91 54.99 54.91 54.91 19 54.908 0.05%
2006-03-09 0 101.9 101.6 101.9 - - 0 0 - 54.88 54.75 54.88 - - 0 - 0.00%
2006-03-08 0 101.9 101.7 101.9 - - 0 0 - 54.88 54.80 54.88 - - 0 - -0.34%
2006-03-07 0 102.2 102.0 102.2 - - 0 0 - 55.07 54.96 55.07 - - 0 - -0.20%
2006-03-06 0 102.4 102.2 102.4 102.3 102.6 530 54,249 102.36 55.18 55.04 55.18 55.12 55.29 984 55.154 -0.05%
2006-03-03 0 102.5 102.5 102.6 - - 0 0 - 55.20 55.20 55.29 - - 0 - 0.00%
2006-03-02 0 102.5 102.5 102.5 - - 0 0 - 55.20 55.20 55.23 - - 0 - 0.15%
2006-03-01 0 102.3 102.3 102.5 102.3 102.3 5,000 511,500 102.30 55.12 55.12 55.23 55.12 55.12 9,279 55.124 0.20%
2006-02-28 0 102.1 102.1 102.3 - - 0 0 - 55.02 55.02 55.10 - - 0 - 0.05%
2006-02-27 0 102.1 102.1 102.3 - - 0 0 - 54.99 54.99 55.12 - - 0 - 0.00%
2006-02-24 0 102.1 102.1 102.3 - - 0 0 - 54.99 54.99 55.12 - - 0 - 0.05%
2006-02-23 0 102.0 102.0 102.3 - - 0 0 - 54.96 54.96 55.10 - - 0 - 0.00%
2006-02-22 0 102.0 101.8 102.0 102.0 102.0 100 10,200 102.00 54.96 54.83 54.96 54.96 54.96 186 54.962 0.00%
2006-02-21 0 102.0 102.0 102.2 - - 0 0 - 54.96 54.94 55.07 - - 0 - 0.00%
2006-02-20 0 102.0 102.0 102.3 102.0 102.0 120 12,240 102.00 54.96 54.96 55.10 54.96 54.96 223 54.962 0.15%
2006-02-17 0 101.9 101.8 102.0 - - 0 0 - 54.88 54.85 54.96 - - 0 - 0.00%
2006-02-16 0 101.9 101.7 101.9 - - 0 0 - 54.88 54.80 54.91 - - 0 - 0.00%
2006-02-15 0 101.9 101.7 101.9 - - 0 0 - 54.88 54.80 54.91 - - 0 - 0.00%
2006-02-14 0 101.9 101.8 102.0 101.9 101.9 260 26,482 101.85 54.88 54.85 54.94 54.88 54.91 483 54.883 0.05%
2006-02-13 0 101.8 101.6 101.8 102.0 102.0 500 51,000 102.00 54.85 54.75 54.85 54.96 54.96 928 54.962 -0.15%
2006-02-10 0 102.0 101.8 102.0 102.0 102.0 12,030 1,226,459 101.95 54.94 54.85 54.94 54.94 54.94 22,326 54.935 0.44%
2006-02-09 0 101.5 101.3 101.5 - - 0 0 - 54.69 54.59 54.69 - - 0 - -0.10%
2006-02-08 0 101.6 101.5 101.6 - - 0 0 - 54.75 54.69 54.75 - - 0 - -0.10%
2006-02-07 0 101.7 101.5 101.7 101.7 101.7 50 5,085 101.70 54.80 54.67 54.80 54.80 54.80 93 54.801 0.10%
2006-02-06 0 101.6 101.6 101.9 - - 0 0 - 54.75 54.75 54.88 - - 0 - 0.30%
2006-02-03 0 101.3 101.3 101.5 101.3 101.3 300 30,390 101.30 54.59 54.56 54.69 54.59 54.59 557 54.585 -0.05%
2006-02-02 0 101.4 101.2 101.4 - - 0 0 - 54.61 54.50 54.61 - - 0 - -0.25%
2006-02-01 0 101.6 101.6 101.9 - - 0 0 - 54.75 54.75 54.88 - - 0 - 0.15%
2006-01-27 0 101.5 101.3 101.5 101.5 101.5 50 5,073 101.46 54.67 54.56 54.69 54.67 54.67 93 54.671 0.05%
2006-01-26 0 101.4 101.4 101.6 - - 0 0 - 54.64 54.64 54.75 - - 0 - 0.06%
2006-01-25 0 101.3 101.3 101.5 - - 0 0 - 54.61 54.56 54.67 - - 0 - -0.00%
2006-01-24 0 103.4 103.2 103.5 103.4 103.5 8,000 827,060 103.38 54.61 54.50 54.63 54.58 54.63 15,148 54.597 0.39%
2006-01-23 0 103.0 103.0 103.3 - - 0 0 - 54.40 54.40 54.53 - - 0 - 0.10%
2006-01-20 0 102.9 102.7 102.9 - - 0 0 - 54.34 54.21 54.34 - - 0 - -0.05%
2006-01-19 0 103.0 102.7 103.0 103.0 103.0 50 5,150 103.00 54.37 54.24 54.37 54.40 54.40 95 54.395 0.44%
2006-01-18 0 102.5 102.5 102.5 102.5 102.5 20 2,050 102.50 54.13 54.10 54.13 54.13 54.13 38 54.131 -0.19%
2006-01-17 0 102.7 102.5 102.7 - - 0 0 - 54.24 54.10 54.24 - - 0 - -0.29%
2006-01-16 0 103.0 102.8 103.0 103.0 103.0 90 9,270 103.00 54.40 54.26 54.40 54.40 54.40 170 54.395 0.19%
2006-01-13 0 102.8 102.7 102.8 102.8 102.8 12,570 1,292,196 102.80 54.29 54.21 54.29 54.29 54.29 23,802 54.290 -0.15%
2006-01-12 0 103.0 103.0 103.1 102.7 103.0 5,050 518,398 102.65 54.37 54.37 54.45 54.21 54.37 9,562 54.212 0.44%
2006-01-11 0 102.5 102.3 102.5 102.5 102.5 60 6,150 102.50 54.13 54.00 54.13 54.13 54.13 114 54.131 0.00%
2006-01-10 0 102.5 102.5 102.6 - - 0 0 - 54.13 54.13 54.18 - - 0 - 0.00%
2006-01-09 0 102.5 102.5 102.8 - - 0 0 - 54.13 54.13 54.26 - - 0 - 0.54%
2006-01-06 0 102.0 101.9 102.1 - - 0 0 - 53.84 53.79 53.89 - - 0 - 0.00%
2006-01-05 0 102.0 101.8 102.1 101.6 102.0 520 52,839 101.61 53.84 53.76 53.89 53.66 53.84 985 53.663 0.64%
2006-01-04 0 101.3 101.3 101.4 101.3 101.3 1,000 101,300 101.30 53.50 53.47 53.55 53.50 53.50 1,894 53.498 0.65%
2006-01-03 0 100.7 100.6 100.7 100.6 100.7 10,000 1,006,250 100.63 53.15 53.10 53.15 53.13 53.15 18,935 53.141 0.20%
2005-12-30 0 100.5 100.4 100.5 100.4 100.5 10,000 1,004,490 100.45 53.05 53.00 53.05 53.00 53.05 18,935 53.048 0.25%
2005-12-29 0 100.2 100.2 100.5 - - 0 0 - 52.92 52.92 53.05 - - 0 - 0.00%
2005-12-28 0 100.2 100.2 100.3 - - 0 0 - 52.92 52.92 52.94 - - 0 - 0.20%
2005-12-23 0 100.0 99.85 100.2 - - 0 0 - 52.81 52.73 52.89 - - 0 - 0.00%
2005-12-22 0 100.0 99.80 100.1 100.0 100.0 50 5,000 100.00 52.81 52.71 52.84 52.81 52.81 95 52.811 0.15%
2005-12-21 0 99.85 99.85 100.0 - - 0 0 - 52.73 52.73 52.81 - - 0 - 0.00%
2005-12-20 0 99.85 99.85 100.0 - - 0 0 - 52.73 52.73 52.81 - - 0 - 0.00%
2005-12-19 0 99.85 99.80 99.90 - - 0 0 - 52.73 52.71 52.76 - - 0 - 0.00%
2005-12-16 0 99.85 99.80 99.90 99.85 99.85 10 999 99.900 52.73 52.71 52.76 52.73 52.73 19 52.758 -0.05%
2005-12-15 0 99.90 99.80 99.95 99.90 99.90 5,000 499,500 99.900 52.76 52.71 52.78 52.76 52.76 9,468 52.758 0.25%
2005-12-14 0 99.65 99.45 99.70 99.65 99.65 40 3,986 99.650 52.63 52.52 52.65 52.63 52.63 76 52.626 0.50%
2005-12-13 0 99.15 99.15 99.30 - - 0 0 - 52.36 52.36 52.44 - - 0 - 0.15%
2005-12-12 0 99.00 99.00 99.15 - - 0 0 - 52.28 52.28 52.36 - - 0 - 0.05%
2005-12-09 0 98.95 98.95 99.10 - - 0 0 - 52.26 52.26 52.34 - - 0 - 0.30%
2005-12-08 0 98.65 98.65 98.90 98.60 98.60 50 4,930 98.600 52.10 52.10 52.23 52.07 52.07 95 52.072 0.15%
2005-12-07 0 98.50 98.35 98.60 98.50 98.50 20 1,970 98.500 52.02 51.94 52.07 52.02 52.02 38 52.019 0.20%
2005-12-06 0 98.30 98.30 98.55 - - 0 0 - 51.91 51.91 52.05 - - 0 - 0.05%
2005-12-05 0 98.25 98.25 98.40 98.20 98.20 100 9,820 98.200 51.89 51.89 51.97 51.86 51.86 189 51.860 -0.05%
2005-12-02 0 98.30 98.30 98.40 - - 0 0 - 51.91 51.91 51.97 - - 0 - 0.00%
2005-12-01 0 98.30 98.30 98.50 - - 0 0 - 51.91 51.91 52.02 - - 0 - 0.00%
2005-11-30 0 98.30 98.30 98.45 - - 0 0 - 51.91 51.91 51.99 - - 0 - 0.00%
2005-11-29 0 98.30 98.30 98.50 - - 0 0 - 51.91 51.91 52.02 - - 0 - 0.20%
2005-11-28 0 98.10 98.10 98.35 - - 0 0 - 51.81 51.81 51.94 - - 0 - 0.00%
2005-11-25 0 98.10 98.10 98.35 - - 0 0 - 51.81 51.81 51.94 - - 0 - 0.05%
2005-11-24 0 98.05 98.05 98.20 - - 0 0 - 51.78 51.78 51.86 - - 0 - 0.00%
2005-11-23 0 98.05 98.05 98.15 97.90 97.90 5,000 489,500 97.900 51.78 51.78 51.83 51.70 51.70 9,468 51.702 0.31%
2005-11-22 0 97.75 97.60 97.75 97.75 97.75 30 2,933 97.767 51.62 51.54 51.62 51.62 51.62 57 51.632 -0.05%
2005-11-21 0 97.80 97.80 97.85 - - 0 0 - 51.65 51.65 51.68 - - 0 - 0.15%
2005-11-18 0 97.65 97.65 97.85 - - 0 0 - 51.57 51.57 51.68 - - 0 - 0.05%
2005-11-17 0 97.60 97.60 97.80 - - 0 0 - 51.54 51.54 51.65 - - 0 - 0.00%
2005-11-16 0 97.60 97.60 97.65 - - 0 0 - 51.54 51.54 51.57 - - 0 - 0.00%
2005-11-15 0 97.60 97.40 97.60 97.60 97.60 50 4,880 97.600 51.54 51.44 51.54 51.54 51.54 95 51.544 0.21%
2005-11-14 0 97.40 97.40 97.60 - - 0 0 - 51.44 51.44 51.54 - - 0 - 0.05%
2005-11-11 0 97.35 97.30 97.40 - - 0 0 - 51.41 51.39 51.44 - - 0 - 0.00%
2005-11-10 0 97.35 97.15 97.35 - - 0 0 - 51.41 51.31 51.41 - - 0 - 0.00%
2005-11-09 0 97.35 97.15 97.35 97.35 97.35 180 17,523 97.350 51.41 51.31 51.41 51.41 51.41 341 51.412 0.10%
2005-11-08 0 97.25 97.00 97.25 97.35 97.35 90 8,762 97.356 51.36 51.23 51.36 51.41 51.41 170 51.414 -0.10%
2005-11-07 0 97.35 97.10 97.35 - - 0 0 - 51.41 51.28 51.41 - - 0 - -0.15%
2005-11-04 0 97.50 97.30 97.50 - - 0 0 - 51.49 51.39 51.49 - - 0 - -0.31%
2005-11-03 0 97.80 97.60 97.80 - - 0 0 - 51.65 51.54 51.65 - - 0 - -0.15%
2005-11-02 0 97.95 97.70 97.95 97.95 97.95 30 2,939 97.967 51.73 51.60 51.73 51.73 51.73 57 51.737 0.05%
2005-11-01 0 97.90 97.70 97.90 - - 0 0 - 51.70 51.60 51.70 - - 0 - -0.25%
2005-10-31 0 98.15 97.85 98.15 - - 0 0 - 51.83 51.68 51.83 - - 0 - 0.00%
2005-10-28 0 98.15 97.95 98.20 - - 0 0 - 51.83 51.73 51.86 - - 0 - 0.00%
2005-10-27 0 98.15 98.00 98.15 - - 0 0 - 51.83 51.75 51.83 - - 0 - -0.15%
2005-10-26 0 98.30 98.15 98.30 98.30 98.30 20 1,966 98.300 51.91 51.83 51.91 51.91 51.91 38 51.913 0.31%
2005-10-25 0 98.00 97.95 98.10 - - 0 0 - 51.75 51.73 51.81 - - 0 - 0.00%
2005-10-24 0 98.00 97.90 98.00 98.00 98.00 30 2,940 98.000 51.75 51.70 51.75 51.75 51.75 57 51.755 0.00%
2005-10-21 0 98.00 97.90 98.20 98.00 98.00 20 1,960 98.000 51.75 51.70 51.86 51.75 51.75 38 51.755 0.00%
2005-10-20 0 98.00 97.90 98.00 - - 0 0 - 51.75 51.70 51.75 - - 0 - -0.10%
2005-10-19 0 98.10 97.80 98.10 - - 0 0 - 51.81 51.65 51.81 - - 0 - 0.00%
2005-10-18 0 98.10 97.85 98.10 98.10 98.10 100 9,810 98.100 51.81 51.68 51.81 51.81 51.81 189 51.808 -0.10%
2005-10-17 0 98.20 98.20 98.35 - - 0 0 - 51.86 51.86 51.94 - - 0 - 0.00%
2005-10-14 0 98.20 98.05 98.20 - - 0 0 - 51.86 51.78 51.86 - - 0 - -0.05%
2005-10-13 0 98.25 98.00 98.30 98.25 98.30 250 24,565 98.260 51.89 51.75 51.91 51.89 51.91 473 51.892 -0.20%
2005-10-12 0 98.45 98.30 98.45 - - 0 0 - 51.99 51.91 51.99 - - 0 - -0.10%
2005-10-10 0 98.55 98.55 98.70 - - 0 0 - 52.05 52.05 52.12 - - 0 - 0.15%
2005-10-07 0 98.40 98.50 98.70 - - 0 0 - 51.97 52.02 52.12 - - 0 - 0.05%
2005-10-06 0 98.35 98.35 98.50 98.20 98.50 120 11,808 98.400 51.94 51.94 52.02 51.86 52.02 227 51.966 0.10%
2005-10-05 0 98.25 98.15 98.25 98.25 98.25 90 8,843 98.256 51.89 51.83 51.89 51.89 51.89 170 51.890 0.00%
2005-10-04 0 98.25 98.05 98.25 98.25 98.40 30 2,949 98.300 51.89 51.78 51.89 51.89 51.97 57 51.913 -0.25%
2005-10-03 0 98.50 98.35 98.50 98.50 98.50 50 4,925 98.500 52.02 51.94 52.02 52.02 52.02 95 52.019 -0.10%
2005-09-30 0 98.60 98.50 98.60 98.60 98.60 50 4,930 98.600 52.07 52.02 52.07 52.07 52.07 95 52.072 0.10%
2005-09-29 0 98.50 98.40 98.50 98.50 98.50 130 12,805 98.500 52.02 51.97 52.02 52.02 52.02 246 52.019 0.20%
2005-09-28 0 98.30 98.20 98.30 98.30 98.30 760 74,708 98.300 51.91 51.86 51.91 51.91 51.91 1,439 51.913 -0.10%
2005-09-27 0 98.40 98.15 98.40 98.40 98.40 230 22,632 98.400 51.97 51.83 51.97 51.97 51.97 436 51.966 -0.10%
2005-09-26 0 98.50 98.25 98.50 98.50 98.60 2,180 214,752 98.510 52.02 51.89 52.02 52.02 52.07 4,128 52.024 -0.20%
2005-09-23 0 98.70 98.50 98.70 98.70 98.80 1,240 122,437 98.740 52.12 52.02 52.12 52.12 52.18 2,348 52.145 -0.15%
2005-09-22 0 98.85 98.80 98.85 98.85 98.85 100 9,885 98.850 52.20 52.18 52.20 52.20 52.20 189 52.204 0.15%
2005-09-21 0 98.70 98.60 98.70 - - 100 9,870 98.700 52.12 52.07 52.12 - - 189 52.124 -0.10%
2005-09-20 0 98.80 98.60 98.80 98.75 98.80 580 57,279 98.757 52.18 52.07 52.18 52.15 52.18 1,098 52.155 -0.05%
2005-09-16 0 98.85 98.80 98.85 98.85 98.85 410 40,529 98.851 52.20 52.18 52.20 52.20 52.20 776 52.204 -0.15%
2005-09-15 0 99.00 99.00 99.10 99.00 99.00 3,000 297,000 99.000 52.28 52.28 52.34 52.28 52.28 5,681 52.283 0.10%
2005-09-14 0 98.90 98.90 99.00 - - 0 0 - 52.23 52.23 52.28 - - 0 - 0.00%
2005-09-13 0 98.90 98.80 98.90 98.90 98.90 220 21,758 98.900 52.23 52.18 52.23 52.23 52.23 417 52.230 -0.20%
2005-09-12 0 99.10 99.10 99.15 99.05 99.05 450 44,573 99.051 52.34 52.34 52.36 52.31 52.31 852 52.310 0.35%
2005-09-09 0 98.75 98.50 98.75 98.75 98.75 600 59,250 98.750 52.15 52.02 52.15 52.15 52.15 1,136 52.151 -0.15%
2005-09-08 0 98.90 98.80 98.90 98.90 98.90 20 1,978 98.900 52.23 52.18 52.23 52.23 52.23 38 52.230 -0.05%
2005-09-07 0 98.95 98.80 98.95 98.95 99.05 450 44,538 98.973 52.26 52.18 52.26 52.26 52.31 852 52.269 -0.25%
2005-09-06 0 99.20 99.10 99.25 99.20 99.25 650 64,505 99.238 52.39 52.34 52.41 52.39 52.41 1,231 52.409 -0.15%
2005-09-05 0 99.35 99.15 99.35 99.35 99.40 90 8,944 99.378 52.47 52.36 52.47 52.47 52.49 170 52.482 0.30%
2005-09-02 0 99.05 98.75 99.05 99.05 99.05 130 12,877 99.054 52.31 52.15 52.31 52.31 52.31 246 52.311 0.51%
2005-09-01 0 98.55 98.45 98.75 - - 0 0 - 52.05 51.99 52.15 - - 0 - 0.00%
2005-08-31 0 98.55 98.40 98.60 98.55 98.60 150 14,784 98.560 52.05 51.97 52.07 52.05 52.07 284 52.051 0.15%
2005-08-30 0 98.40 98.40 98.70 98.20 98.20 10,000 982,000 98.200 51.97 51.97 52.12 51.86 51.86 18,935 51.860 -0.61%
2005-08-29 0 99.00 98.70 99.00 - - 0 0 - 52.28 52.12 52.28 - - 0 - 0.00%
2005-08-26 0 99.00 98.90 99.05 99.00 99.00 160 15,840 99.000 52.28 52.23 52.31 52.28 52.28 303 52.283 -0.10%
2005-08-25 0 99.10 99.10 99.15 - - 0 0 - 52.34 52.34 52.36 - - 0 - 0.00%
2005-08-24 0 99.10 99.00 99.10 99.10 99.15 5,020 497,732 99.150 52.34 52.28 52.34 52.34 52.36 9,506 52.362 -0.35%
2005-08-23 0 99.45 99.25 99.45 99.45 99.55 5,520 548,991 99.455 52.52 52.41 52.52 52.52 52.57 10,452 52.523 -0.25%
2005-08-22 0 99.70 99.60 99.75 99.70 99.70 500 49,850 99.700 52.65 52.60 52.68 52.65 52.65 947 52.653 0.00%
2005-08-19 0 99.70 99.60 99.70 - - 0 0 - 52.65 52.60 52.65 - - 0 - -0.25%
2005-08-18 0 99.95 99.75 99.95 99.95 99.95 150 14,993 99.953 52.78 52.68 52.78 52.78 52.78 284 52.786 -0.05%
2005-08-17 0 100.0 99.85 100.0 100.0 100.0 100 10,000 100.00 52.81 52.73 52.81 52.81 52.81 189 52.811 -0.20%
2005-08-16 0 100.2 100.0 100.2 - - 0 0 - 52.92 52.81 52.92 - - 0 - -0.05%
2005-08-15 0 100.3 100.1 100.3 - - 0 0 - 52.94 52.86 52.94 - - 0 - 0.00%
2005-08-12 0 100.3 100.2 100.4 - - 0 0 - 52.94 52.92 53.00 - - 0 - 0.00%
2005-08-11 0 100.3 100.1 100.3 100.3 100.3 50 5,013 100.26 52.94 52.86 52.97 52.94 52.94 95 52.948 0.00%
2005-08-10 0 100.3 100.1 100.3 100.3 100.3 2,500 250,625 100.25 52.94 52.86 52.97 52.94 52.94 4,734 52.943 0.10%
2005-08-09 0 100.2 100.1 100.2 100.2 100.2 50 5,008 100.16 52.89 52.86 52.89 52.89 52.89 95 52.895 0.00%
2005-08-08 0 100.2 100.1 100.2 100.0 100.2 450 45,045 100.10 52.89 52.84 52.89 52.81 52.89 852 52.864 0.00%
2005-08-05 0 100.2 100.2 100.4 100.1 100.1 330 33,033 100.10 52.89 52.89 53.00 52.86 52.86 625 52.864 -0.35%
2005-08-04 0 100.5 100.4 100.5 100.4 100.5 720 72,348 100.48 53.08 53.02 53.08 53.02 53.08 1,363 53.066 0.40%
2005-08-03 0 100.1 100.1 100.3 100.1 100.4 550 55,169 100.31 52.86 52.86 52.97 52.86 53.02 1,041 52.973 -0.25%
2005-08-02 0 100.4 100.2 100.4 100.4 100.4 200 20,080 100.40 53.00 52.89 53.00 53.02 53.02 379 53.022 0.30%
2005-08-01 0 100.1 100.1 100.3 100.1 100.1 400 40,020 100.05 52.84 52.84 52.94 52.84 52.84 757 52.837 -0.25%
2005-07-29 0 100.3 100.2 100.3 100.3 100.3 1,900 190,570 100.30 52.97 52.92 52.97 52.97 52.97 3,598 52.969 0.15%
2005-07-28 0 100.2 100.1 100.2 100.2 100.2 940 94,141 100.15 52.89 52.84 52.89 52.89 52.89 1,780 52.890 0.10%
2005-07-27 0 100.1 99.85 100.1 100.1 100.1 220 22,022 100.10 52.84 52.73 52.84 52.86 52.86 417 52.864 -0.25%
2005-07-26 0 100.3 100.2 100.4 100.3 100.3 500 50,150 100.30 52.97 52.92 53.00 52.97 52.97 947 52.969 0.00%
2005-07-25 0 100.3 100.3 100.5 100.3 100.3 180 18,054 100.30 52.97 52.97 53.05 52.97 52.97 341 52.969 -0.10%
2005-07-22 0 100.4 100.4 100.4 100.3 100.4 600 60,220 100.37 53.02 53.00 53.02 52.97 53.02 1,136 53.005 1.16%
2005-07-21 0 99.25 99.25 99.40 - - 0 0 - 52.41 52.41 52.49 - - 0 - 0.25%
2005-07-20 0 99.00 98.90 99.05 99.00 99.20 4,500 445,533 99.007 52.28 52.23 52.31 52.28 52.39 8,521 52.287 -0.20%
2005-07-19 0 99.20 99.10 99.20 99.35 99.35 500 49,675 99.350 52.39 52.34 52.39 52.47 52.47 947 52.468 -0.10%
2005-07-18 0 99.30 99.30 99.45 - - 0 0 - 52.44 52.44 52.52 - - 0 - 0.20%
2005-07-15 0 99.10 99.10 99.25 99.10 99.30 11,620 1,153,249 99.247 52.34 52.34 52.41 52.34 52.44 22,003 52.413 -0.10%
2005-07-14 0 99.20 99.20 99.30 99.15 99.15 5,000 495,750 99.150 52.39 52.39 52.44 52.36 52.36 9,468 52.362 -0.10%
2005-07-13 0 99.30 99.25 99.40 99.30 99.30 170 16,893 99.371 52.44 52.41 52.49 52.44 52.44 322 52.479 0.05%
2005-07-12 0 99.25 99.20 99.30 - - 0 0 - 52.41 52.39 52.44 - - 0 - 0.00%
2005-07-11 0 99.25 99.10 99.25 99.10 99.30 300 29,770 99.233 52.41 52.34 52.41 52.34 52.44 568 52.406 0.20%
2005-07-08 0 99.05 99.00 99.05 99.00 99.05 9,230 914,119 99.038 52.31 52.28 52.31 52.28 52.31 17,477 52.303 -0.05%
2005-07-07 0 99.10 99.05 99.10 99.00 99.20 17,030 1,686,909 99.055 52.34 52.31 52.34 52.28 52.39 32,247 52.312

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