Hang Seng Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02833  2004-09-21  2022-09-02  2022-09-13
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
2022-09-09 1 - - - - - 0 0 - 20.08 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 20.08 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 20.08 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 20.08 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 20.08 - - - - 0 - 0.00%
2022-09-02 0 20.08 20.08 20.14 19.99 20.28 1,309,705 26,318,558 20.095 20.08 20.08 20.14 19.99 20.28 1,309,705 20.095 -0.69%
2022-09-01 0 20.22 20.20 20.28 20.18 20.54 1,660,170 33,694,889 20.296 20.22 20.20 20.28 20.18 20.54 1,660,170 20.296 -1.56%
2022-08-31 0 20.54 20.54 20.58 20.16 20.80 1,304,348 26,822,231 20.564 20.54 20.54 20.58 20.16 20.80 1,304,348 20.564 -0.10%
2022-08-30 0 20.56 20.54 20.56 20.24 20.66 1,597,982 32,738,089 20.487 20.56 20.54 20.56 20.24 20.66 1,597,982 20.487 -0.39%
2022-08-29 0 20.64 20.52 20.66 20.50 20.70 790,112 16,309,437 20.642 20.64 20.52 20.66 20.50 20.70 790,112 20.642 -0.29%
2022-08-26 0 20.70 20.62 20.70 20.68 20.80 887,742 18,421,719 20.751 20.70 20.62 20.70 20.68 20.80 887,742 20.751 0.68%
2022-08-25 0 20.56 20.40 20.60 19.89 20.62 492,148 10,013,899 20.347 20.56 20.40 20.60 19.89 20.62 492,148 20.347 3.58%
2022-08-24 0 19.85 19.85 19.89 19.79 20.10 677,423 13,462,073 19.872 19.85 19.85 19.89 19.79 20.10 677,423 19.872 -1.15%
2022-08-23 0 20.08 20.00 20.18 19.97 20.28 486,375 9,772,946 20.093 20.08 20.00 20.18 19.97 20.28 486,375 20.093 -0.89%
2022-08-22 0 20.26 20.26 20.30 20.14 20.42 278,214 5,654,435 20.324 20.26 20.26 20.30 20.14 20.42 278,214 20.324 -0.78%
2022-08-19 0 20.42 20.38 20.46 20.28 20.52 230,686 4,708,039 20.409 20.42 20.38 20.46 20.28 20.52 230,686 20.409 0.20%
2022-08-18 0 20.38 20.28 20.40 20.30 20.60 361,584 7,392,676 20.445 20.38 20.28 20.40 20.30 20.60 361,584 20.445 -0.59%
2022-08-17 0 20.50 20.48 20.62 20.40 20.64 955,034 19,629,458 20.554 20.50 20.48 20.62 20.40 20.64 955,034 20.554 0.89%
2022-08-16 0 20.32 20.32 20.50 20.28 20.78 3,371,900 69,045,930 20.477 20.32 20.32 20.50 20.28 20.78 3,371,900 20.477 -1.65%
2022-08-15 0 20.66 20.50 20.68 20.56 20.88 217,724 4,503,538 20.685 20.66 20.50 20.68 20.56 20.88 217,724 20.685 -0.39%
2022-08-12 0 20.74 20.60 20.76 20.62 20.82 238,374 4,936,776 20.710 20.74 20.60 20.76 20.62 20.82 238,374 20.710 0.39%
2022-08-11 0 20.66 20.62 20.68 20.40 20.68 276,981 5,677,644 20.498 20.66 20.62 20.68 20.40 20.68 276,981 20.498 2.48%
2022-08-10 0 20.16 20.16 20.20 20.06 20.60 205,083 4,147,886 20.225 20.16 20.16 20.20 20.06 20.60 205,083 20.225 -2.14%
2022-08-09 0 20.60 20.58 20.62 20.46 20.82 89,590 1,849,395 20.643 20.60 20.58 20.62 20.46 20.82 89,590 20.643 -0.19%
2022-08-08 0 20.64 20.60 20.66 20.56 20.80 248,021 5,121,193 20.648 20.64 20.60 20.66 20.56 20.80 248,021 20.648 -0.86%
2022-08-05 0 20.82 20.70 20.82 20.50 20.88 918,029 19,034,629 20.734 20.82 20.70 20.82 20.50 20.88 918,029 20.734 0.39%
2022-08-04 0 20.74 20.50 20.80 20.40 20.80 575,634 11,928,619 20.723 20.74 20.50 20.80 20.40 20.80 575,634 20.723 1.97%
2022-08-03 0 20.34 20.30 20.40 20.26 20.50 304,680 6,208,268 20.376 20.34 20.30 20.40 20.26 20.50 304,680 20.376 0.39%
2022-08-02 0 20.26 20.26 20.30 20.10 20.70 661,515 13,388,555 20.239 20.26 20.26 20.30 20.10 20.70 661,515 20.239 -2.50%
2022-08-01 0 20.78 20.70 20.82 20.50 20.88 310,140 6,407,492 20.660 20.78 20.70 20.82 20.50 20.88 310,140 20.660 0.19%
2022-07-29 0 20.74 20.74 20.84 20.68 21.26 378,409 7,913,014 20.911 20.74 20.74 20.84 20.68 21.26 378,409 20.911 -2.17%
2022-07-28 0 21.20 21.18 21.24 21.18 21.38 107,526 2,286,502 21.265 21.20 21.18 21.24 21.18 21.38 107,526 21.265 -0.28%
2022-07-27 0 21.26 21.28 21.30 21.20 21.56 1,212,231 25,753,662 21.245 21.26 21.28 21.30 21.20 21.56 1,212,231 21.245 -1.39%
2022-07-26 0 21.56 21.50 21.60 21.26 21.58 439,800 9,451,158 21.490 21.56 21.50 21.60 21.26 21.58 439,800 21.490 1.79%
2022-07-25 0 21.18 21.02 21.20 20.96 21.20 171,693 3,619,058 21.079 21.18 21.02 21.20 20.96 21.20 171,693 21.079 -0.28%
2022-07-22 0 21.24 21.12 21.24 21.16 21.40 77,093 1,638,808 21.258 21.24 21.12 21.24 21.16 21.40 77,093 21.258 0.38%
2022-07-21 0 21.16 21.10 21.28 21.12 21.50 164,700 3,497,760 21.237 21.16 21.10 21.28 21.12 21.50 164,700 21.237 -1.67%
2022-07-20 0 21.52 21.52 21.54 21.40 21.72 230,600 4,977,910 21.587 21.52 21.52 21.54 21.40 21.72 230,600 21.587 1.22%
2022-07-19 0 21.26 21.22 21.26 21.16 21.40 219,500 4,669,892 21.275 21.26 21.22 21.26 21.16 21.40 219,500 21.275 -0.93%
2022-07-18 0 21.46 21.42 21.50 20.90 21.48 425,800 9,078,998 21.322 21.46 21.42 21.50 20.90 21.48 425,800 21.322 2.58%
2022-07-15 0 20.92 20.86 20.92 20.82 21.30 325,246 6,833,377 21.010 20.92 20.86 20.92 20.82 21.30 325,246 21.010 -1.78%
2022-07-14 0 21.30 21.28 21.38 21.18 21.50 713,752 15,212,481 21.313 21.30 21.28 21.38 21.18 21.50 713,752 21.313 -0.75%
2022-07-13 0 21.46 21.40 21.70 21.36 21.66 254,283 5,476,012 21.535 21.46 21.40 21.70 21.36 21.66 254,283 21.535 0.00%
2022-07-12 0 21.46 21.44 21.52 21.40 21.68 673,473 14,462,778 21.475 21.46 21.44 21.52 21.40 21.68 673,473 21.475 -1.01%
2022-07-11 0 21.68 21.64 21.72 21.62 22.20 759,743 16,601,101 21.851 21.68 21.64 21.72 21.62 22.20 759,743 21.851 -2.87%
2022-07-08 0 22.32 22.28 22.32 22.26 22.60 318,380 7,125,109 22.379 22.32 22.28 22.32 22.26 22.60 318,380 22.379 0.27%
2022-07-07 0 22.26 22.10 22.28 21.84 22.26 219,199 4,830,349 22.036 22.26 22.10 22.28 21.84 22.26 219,199 22.036 0.72%
2022-07-06 0 22.10 22.08 22.14 21.86 22.38 336,500 7,447,568 22.132 22.10 22.08 22.14 21.86 22.38 336,500 22.132 -1.43%
2022-07-05 0 22.42 22.36 22.44 22.38 22.78 649,400 14,643,036 22.549 22.42 22.36 22.44 22.38 22.78 649,400 22.549 0.09%
2022-07-04 0 22.40 22.38 22.40 22.02 22.44 893,700 19,944,054 22.316 22.40 22.38 22.40 22.02 22.44 893,700 22.316 0.09%
2022-06-30 0 22.38 22.38 22.40 22.22 22.62 528,300 11,848,642 22.428 22.38 22.38 22.40 22.22 22.62 528,300 22.428 -0.27%
2022-06-29 0 22.44 22.42 22.58 22.34 22.90 192,600 4,335,856 22.512 22.44 22.42 22.58 22.34 22.90 192,600 22.512 -1.75%
2022-06-28 0 22.84 22.84 22.86 22.42 22.90 503,069 11,372,958 22.607 22.84 22.84 22.86 22.42 22.90 503,069 22.607 0.62%
2022-06-27 0 22.70 22.64 22.78 22.24 22.88 646,027 14,637,914 22.658 22.70 22.64 22.78 22.24 22.88 646,027 22.658 2.44%
2022-06-24 0 22.16 22.12 22.16 21.86 22.20 285,900 6,310,848 22.074 22.16 22.12 22.16 21.86 22.20 285,900 22.074 2.03%
2022-06-23 0 21.72 21.72 21.90 21.46 21.90 211,200 4,573,908 21.657 21.72 21.72 21.90 21.46 21.90 211,200 21.657 1.21%
2022-06-22 0 21.56 21.52 21.56 21.56 22.02 325,063 7,101,799 21.847 21.46 21.42 21.46 21.46 21.92 326,578 21.746 -2.44%
2022-06-21 0 22.10 21.96 22.12 21.68 22.12 1,104,902 24,300,309 21.993 22.00 21.86 22.02 21.58 22.02 1,110,051 21.891 1.94%
2022-06-20 0 21.68 21.68 21.76 21.40 21.70 899,100 19,378,816 21.554 21.58 21.58 21.66 21.30 21.60 903,290 21.454 0.37%
2022-06-17 0 21.60 21.46 21.66 21.26 21.68 300,700 6,485,364 21.568 21.50 21.36 21.56 21.16 21.58 302,101 21.468 1.50%
2022-06-16 0 21.28 21.26 21.56 21.20 22.04 723,500 15,732,052 21.744 21.18 21.16 21.46 21.10 21.94 726,871 21.644 -2.39%
2022-06-15 0 21.80 21.82 21.84 21.64 21.92 377,321 8,222,255 21.791 21.70 21.72 21.74 21.54 21.82 379,079 21.690 1.11%
2022-06-14 0 21.56 21.52 21.62 21.22 21.66 242,300 5,184,996 21.399 21.46 21.42 21.52 21.12 21.56 243,429 21.300 0.28%
2022-06-13 0 21.50 21.50 21.56 21.50 22.00 486,115 10,529,312 21.660 21.40 21.40 21.46 21.40 21.90 488,380 21.560 -3.76%
2022-06-10 0 22.34 22.20 22.34 22.00 22.44 452,800 10,098,426 22.302 22.24 22.10 22.24 21.90 22.34 454,910 22.199 -0.09%
2022-06-09 0 22.36 22.30 22.44 22.30 22.64 311,042 6,994,376 22.487 22.26 22.20 22.34 22.20 22.53 312,491 22.383 -0.53%
2022-06-08 0 22.48 22.46 22.50 22.22 22.54 1,154,553 25,902,760 22.435 22.38 22.36 22.40 22.12 22.44 1,159,933 22.331 1.72%
2022-06-07 0 22.10 21.82 22.10 21.90 22.30 633,100 13,951,772 22.037 22.00 21.72 22.00 21.80 22.20 636,050 21.935 -0.36%
2022-06-06 0 22.18 21.92 22.20 21.52 22.22 614,750 13,435,277 21.855 22.08 21.82 22.10 21.42 22.12 617,615 21.753 2.97%
2022-06-02 0 21.54 21.54 21.56 21.40 21.60 149,200 3,206,534 21.492 21.44 21.44 21.46 21.30 21.50 149,895 21.392 -1.28%
2022-06-01 0 21.82 21.78 21.86 21.66 21.94 234,600 5,122,562 21.835 21.72 21.68 21.76 21.56 21.84 235,693 21.734 -0.09%
2022-05-31 0 21.84 21.76 21.82 21.52 21.92 614,400 13,334,504 21.703 21.74 21.66 21.72 21.42 21.82 617,263 21.603 1.11%
2022-05-30 0 21.60 21.52 21.62 21.30 21.66 963,000 20,757,470 21.555 21.50 21.42 21.52 21.20 21.56 967,487 21.455 2.08%
2022-05-27 0 21.16 21.10 21.16 20.96 21.28 531,034 11,230,036 21.147 21.06 21.00 21.06 20.86 21.18 533,509 21.049 3.02%
2022-05-26 0 20.54 20.54 20.64 20.32 20.70 206,700 4,229,962 20.464 20.44 20.44 20.54 20.23 20.60 207,663 20.369 -0.77%
2022-05-25 0 20.70 20.64 20.74 20.52 20.80 117,700 2,431,508 20.659 20.60 20.54 20.64 20.42 20.70 118,248 20.563 0.98%
2022-05-24 0 20.50 20.46 20.56 20.42 20.90 236,412 4,874,693 20.619 20.40 20.37 20.46 20.33 20.80 237,514 20.524 -1.73%
2022-05-23 0 20.86 20.86 20.92 20.68 21.10 134,200 2,800,864 20.871 20.76 20.76 20.82 20.58 21.00 134,825 20.774 -1.42%
2022-05-20 0 21.16 21.10 21.16 20.50 21.18 380,100 7,970,880 20.970 21.06 21.00 21.06 20.40 21.08 381,871 20.873 3.22%
2022-05-19 0 20.50 20.44 20.58 20.30 20.68 1,434,357 29,403,983 20.500 20.40 20.35 20.48 20.21 20.58 1,441,041 20.405 -2.29%
2022-05-18 0 20.98 20.92 21.00 20.78 21.10 418,649 8,760,749 20.926 20.88 20.82 20.90 20.68 21.00 420,600 20.829 0.10%
2022-05-17 0 20.96 20.94 20.98 20.30 21.00 256,591 5,355,714 20.873 20.86 20.84 20.88 20.21 20.90 257,787 20.776 3.25%
2022-05-16 0 20.30 20.26 20.50 20.14 20.62 412,342 8,429,824 20.444 20.21 20.17 20.40 20.05 20.52 414,263 20.349 0.20%
2022-05-13 0 20.26 20.16 20.26 19.90 20.30 466,716 9,412,805 20.168 20.17 20.07 20.17 19.81 20.21 468,891 20.075 2.74%
2022-05-12 0 19.72 19.70 19.72 19.69 20.06 1,047,380 20,753,722 19.815 19.63 19.61 19.63 19.60 19.97 1,052,261 19.723 -2.18%
2022-05-11 0 20.16 20.16 20.28 19.83 20.44 456,021 9,208,333 20.193 20.07 20.07 20.19 19.74 20.35 458,146 20.099 0.95%
2022-05-10 0 19.97 19.96 19.97 19.54 20.08 663,669 13,148,971 19.813 19.88 19.87 19.88 19.45 19.99 666,762 19.721 -1.92%
2022-05-06 0 20.36 20.34 20.42 20.32 21.18 421,185 8,624,042 20.476 20.27 20.25 20.33 20.23 21.08 423,148 20.381 -3.87%
2022-05-05 0 21.18 21.12 21.22 21.14 21.68 308,800 6,560,182 21.244 21.08 21.02 21.12 21.04 21.58 310,239 21.146 -0.19%
2022-05-04 0 21.22 21.20 21.26 21.16 21.44 93,390 1,984,529 21.250 21.12 21.10 21.16 21.06 21.34 93,825 21.151 -1.03%
2022-05-03 0 21.44 21.44 21.60 21.00 21.66 471,013 10,012,524 21.257 21.34 21.34 21.50 20.90 21.56 473,208 21.159 -0.28%
2022-04-29 0 21.50 21.48 21.52 20.40 21.56 751,500 15,945,004 21.218 21.40 21.38 21.42 20.31 21.46 755,002 21.119 4.47%
2022-04-28 0 20.58 20.58 20.68 20.28 20.64 217,700 4,462,524 20.499 20.48 20.48 20.58 20.19 20.54 218,714 20.403 1.28%
2022-04-27 0 20.32 20.26 20.40 20.08 20.38 306,102 6,203,766 20.267 20.23 20.17 20.31 19.99 20.29 307,528 20.173 0.40%
2022-04-26 0 20.24 20.24 20.26 20.22 20.60 360,984 7,362,784 20.396 20.15 20.15 20.17 20.13 20.50 362,666 20.302 0.10%
2022-04-25 0 20.22 20.26 20.42 20.14 20.80 719,549 14,646,004 20.354 20.13 20.17 20.33 20.05 20.70 722,902 20.260 -3.53%
2022-04-22 0 20.96 20.96 21.00 20.52 21.04 408,900 8,518,396 20.832 20.86 20.86 20.90 20.42 20.94 410,805 20.736 -0.19%
2022-04-21 0 21.00 21.00 21.20 20.86 21.28 495,143 10,399,091 21.002 20.90 20.90 21.10 20.76 21.18 497,450 20.905 -1.41%
2022-04-20 0 21.30 21.26 21.38 21.24 21.56 207,400 4,430,846 21.364 21.20 21.16 21.28 21.14 21.46 208,366 21.265 -0.37%
2022-04-19 0 21.38 21.34 21.38 21.22 21.82 508,428 10,858,460 21.357 21.28 21.24 21.28 21.12 21.72 510,797 21.258 -2.20%
2022-04-14 0 21.86 21.78 21.88 21.70 21.94 484,021 10,571,263 21.841 21.76 21.68 21.78 21.60 21.84 486,276 21.739 0.64%
2022-04-13 0 21.72 21.66 21.74 21.54 21.90 353,057 7,673,257 21.734 21.62 21.56 21.64 21.44 21.80 354,702 21.633 0.37%
2022-04-12 0 21.64 21.62 21.76 21.34 21.88 304,477 6,571,898 21.584 21.54 21.52 21.66 21.24 21.78 305,896 21.484 0.46%
2022-04-11 0 21.54 21.52 21.54 21.50 22.16 498,044 10,798,390 21.682 21.44 21.42 21.44 21.40 22.06 500,365 21.581 -3.15%
2022-04-08 0 22.24 22.20 22.58 21.96 22.24 334,229 7,399,624 22.139 22.14 22.10 22.48 21.86 22.14 335,786 22.037 0.18%
2022-04-07 0 22.20 22.14 22.30 22.14 22.58 408,168 9,121,545 22.348 22.10 22.04 22.20 22.04 22.48 410,070 22.244 -0.89%
2022-04-06 0 22.40 22.42 22.44 22.38 22.74 675,590 15,164,062 22.446 22.30 22.32 22.34 22.28 22.63 678,738 22.342 -2.01%
2022-04-04 0 22.86 22.84 22.90 22.48 22.90 431,315 9,812,783 22.751 22.75 22.73 22.79 22.38 22.79 433,325 22.645 2.24%
2022-04-01 0 22.36 22.40 22.46 21.90 22.38 411,050 9,107,894 22.158 22.26 22.30 22.36 21.80 22.28 412,965 22.055 -0.27%
2022-03-31 0 22.42 22.40 22.42 22.30 22.70 578,905 12,972,246 22.408 22.32 22.30 22.32 22.20 22.59 581,603 22.304 -0.88%
2022-03-30 0 22.62 22.56 22.62 22.44 22.74 666,800 15,045,946 22.564 22.52 22.46 22.52 22.34 22.63 669,907 22.460 1.62%
2022-03-29 0 22.32 22.30 22.34 22.14 22.34 514,300 11,450,672 22.265 22.16 22.14 22.18 21.98 22.18 518,089 22.102 0.81%
2022-03-28 0 22.14 22.10 22.14 21.64 22.22 814,000 17,896,652 21.986 21.98 21.94 21.98 21.48 22.06 819,997 21.825 1.47%
2022-03-25 0 21.82 21.82 22.00 21.70 22.34 827,500 18,173,066 21.961 21.66 21.66 21.84 21.54 22.18 833,597 21.801 -2.42%
2022-03-24 0 22.36 22.32 22.36 22.34 22.66 577,300 12,980,354 22.485 22.20 22.16 22.20 22.18 22.49 581,553 22.320 -1.06%
2022-03-23 0 22.60 22.60 22.64 22.42 22.86 784,700 17,790,092 22.671 22.43 22.43 22.47 22.26 22.69 790,482 22.505 1.16%
2022-03-22 0 22.34 22.28 22.34 21.74 22.36 964,200 21,223,672 22.012 22.18 22.12 22.18 21.58 22.20 971,304 21.851 3.23%
2022-03-21 0 21.64 21.60 21.68 21.52 22.50 998,906 21,839,528 21.863 21.48 21.44 21.52 21.36 22.34 1,006,266 21.704 -1.37%
2022-03-18 0 21.94 21.92 22.00 21.38 22.08 572,354 12,419,783 21.699 21.78 21.76 21.84 21.22 21.92 576,571 21.541 0.18%
2022-03-17 0 21.90 21.90 21.92 21.24 21.94 5,063,004 109,497,850 21.627 21.74 21.74 21.76 21.08 21.78 5,100,307 21.469 6.73%
2022-03-16 0 20.52 20.46 20.52 19.01 20.56 2,334,009 46,324,574 19.848 20.37 20.31 20.37 18.87 20.41 2,351,206 19.702 8.69%
2022-03-15 0 18.88 18.88 19.18 18.68 19.94 3,333,714 63,883,897 19.163 18.74 18.74 19.04 18.54 19.79 3,358,276 19.023 -6.07%
2022-03-14 0 20.10 20.10 20.34 19.88 20.98 2,241,300 45,291,295 20.208 19.95 19.95 20.19 19.73 20.83 2,257,813 20.060 -4.47%
2022-03-11 0 21.04 21.02 21.04 20.52 21.26 1,655,203 34,404,854 20.786 20.89 20.87 20.89 20.37 21.10 1,667,398 20.634 -1.41%
2022-03-10 0 21.34 21.34 21.46 21.16 21.56 552,476 11,791,256 21.343 21.18 21.18 21.30 21.01 21.40 556,547 21.186 1.43%
2022-03-09 0 21.04 21.04 21.50 20.52 21.36 1,060,145 22,070,338 20.818 20.89 20.89 21.34 20.37 21.20 1,067,956 20.666 -0.47%
2022-03-08 0 21.14 21.16 21.68 21.04 21.68 829,800 17,688,062 21.316 20.99 21.01 21.52 20.89 21.52 835,914 21.160 -1.40%
2022-03-07 0 21.44 21.42 22.30 21.20 22.24 1,163,486 25,049,266 21.529 21.28 21.26 22.14 21.04 22.08 1,172,058 21.372 -3.86%
2022-03-04 0 22.30 22.28 22.30 22.24 22.48 716,250 15,986,381 22.320 22.14 22.12 22.14 22.08 22.32 721,527 22.156 -2.45%
2022-03-03 0 22.86 22.86 22.94 22.80 22.94 308,500 7,051,684 22.858 22.69 22.69 22.77 22.63 22.77 310,773 22.691 0.18%
2022-03-02 0 22.82 22.80 22.82 22.74 23.14 573,700 13,127,658 22.882 22.65 22.63 22.65 22.57 22.97 577,927 22.715 -1.64%
2022-03-01 0 23.20 23.20 23.34 23.04 23.34 312,600 7,250,990 23.196 23.03 23.03 23.17 22.87 23.17 314,903 23.026 0.26%
2022-02-28 0 23.14 23.14 23.16 22.86 23.24 514,620 11,838,724 23.005 22.97 22.97 22.99 22.69 23.07 518,412 22.837 -0.43%
2022-02-25 0 23.24 23.26 23.50 23.18 23.52 680,700 15,886,738 23.339 23.07 23.09 23.33 23.01 23.35 685,715 23.168 -0.51%
2022-02-24 0 23.36 23.34 23.36 23.26 23.86 880,983 20,687,714 23.483 23.19 23.17 23.19 23.09 23.69 887,474 23.311 -3.23%
2022-02-23 0 24.14 24.14 24.40 24.00 24.20 179,940 4,338,700 24.112 23.96 23.96 24.22 23.82 24.02 181,266 23.936 0.84%
2022-02-22 0 23.94 23.90 24.00 23.82 24.64 900,430 21,584,254 23.971 23.76 23.73 23.82 23.65 24.46 907,064 23.796 -2.84%
2022-02-21 0 24.64 24.60 24.68 24.48 24.82 316,800 7,791,956 24.596 24.46 24.42 24.50 24.30 24.64 319,134 24.416 -0.56%
2022-02-18 0 24.78 24.80 24.82 24.78 25.22 290,800 7,280,192 25.035 24.60 24.62 24.64 24.60 25.04 292,943 24.852 -1.74%
2022-02-17 0 25.22 25.18 25.22 25.00 25.32 201,000 5,059,444 25.171 25.04 25.00 25.04 24.82 25.13 202,481 24.987 0.16%
2022-02-16 0 25.18 25.16 25.18 25.00 25.18 204,700 5,142,032 25.120 25.00 24.98 25.00 24.82 25.00 206,208 24.936 1.70%
2022-02-15 0 24.76 24.74 24.94 24.68 25.04 369,939 9,186,391 24.832 24.58 24.56 24.76 24.50 24.86 372,665 24.651 -1.12%
2022-02-14 0 25.04 25.00 25.20 24.96 25.50 232,800 5,828,602 25.037 24.86 24.82 25.02 24.78 25.31 234,515 24.854 -1.03%
2022-02-11 0 25.30 25.30 25.42 25.20 25.40 240,292 6,082,367 25.312 25.11 25.11 25.23 25.02 25.21 242,062 25.127 -0.24%
2022-02-10 0 25.36 25.34 25.40 25.12 25.50 376,640 9,524,342 25.288 25.17 25.15 25.21 24.94 25.31 379,415 25.103 0.32%
2022-02-09 0 25.28 25.22 25.28 25.02 25.38 376,665 9,515,081 25.261 25.10 25.04 25.10 24.84 25.19 379,440 25.077 1.85%
2022-02-08 0 24.82 24.82 24.86 24.66 25.20 200,600 4,963,250 24.742 24.64 24.64 24.68 24.48 25.02 202,078 24.561 -0.72%
2022-02-07 0 25.00 24.98 25.08 24.82 25.08 346,100 8,639,472 24.962 24.82 24.80 24.90 24.64 24.90 348,650 24.780 -0.16%
2022-02-04 0 25.04 25.00 25.10 24.50 25.08 584,300 14,497,412 24.812 24.86 24.82 24.92 24.32 24.90 588,605 24.630 2.96%
2022-01-31 0 24.32 24.16 24.34 23.88 24.40 264,700 6,385,340 24.123 24.14 23.98 24.16 23.71 24.22 266,650 23.946 1.42%
2022-01-28 0 23.98 23.96 23.98 23.94 24.30 165,304 3,968,502 24.007 23.80 23.78 23.80 23.76 24.12 166,522 23.832 -0.66%
2022-01-27 0 24.14 24.14 24.60 24.00 24.68 808,908 19,531,046 24.145 23.96 23.96 24.42 23.82 24.50 814,868 23.968 -2.19%
2022-01-26 0 24.68 24.64 24.92 24.60 24.92 624,700 15,429,388 24.699 24.50 24.46 24.74 24.42 24.74 629,303 24.518 0.16%
2022-01-25 0 24.64 24.66 24.76 24.46 24.80 363,447 8,964,777 24.666 24.46 24.48 24.58 24.28 24.62 366,125 24.486 -1.75%
2022-01-24 0 25.08 25.06 25.14 25.02 25.20 348,014 8,742,989 25.123 24.90 24.88 24.96 24.84 25.02 350,578 24.939 -0.95%
2022-01-21 0 25.32 25.30 25.40 25.18 25.46 1,232,992 31,139,639 25.255 25.13 25.11 25.21 25.00 25.27 1,242,076 25.071 -0.24%
2022-01-20 0 25.38 25.38 25.40 24.68 25.40 719,900 18,150,070 25.212 25.19 25.19 25.21 24.50 25.21 725,204 25.028 3.68%
2022-01-19 0 24.48 24.48 24.54 24.40 24.70 356,900 8,730,488 24.462 24.30 24.30 24.36 24.22 24.52 359,530 24.283 -0.41%
2022-01-18 0 24.58 24.50 24.58 24.46 24.86 192,822 4,749,377 24.631 24.40 24.32 24.40 24.28 24.68 194,243 24.451 -0.41%
2022-01-17 0 24.68 24.62 24.68 24.58 24.84 387,740 9,573,288 24.690 24.50 24.44 24.50 24.40 24.66 390,597 24.509 -0.64%
2022-01-14 0 24.84 24.80 24.86 24.62 24.86 241,900 5,984,042 24.738 24.66 24.62 24.68 24.44 24.68 243,682 24.557 -0.16%
2022-01-13 0 24.88 24.82 24.92 24.76 25.00 233,908 5,821,445 24.888 24.70 24.64 24.74 24.58 24.82 235,631 24.706 0.16%
2022-01-12 0 24.84 24.80 24.84 24.40 24.84 557,940 13,767,314 24.675 24.66 24.62 24.66 24.22 24.66 562,051 24.495 2.81%
2022-01-11 0 24.16 24.14 24.20 24.02 24.30 462,863 11,175,654 24.145 23.98 23.96 24.02 23.84 24.12 466,273 23.968 -0.25%
2022-01-10 0 24.22 24.14 24.22 23.86 24.24 291,715 7,041,879 24.140 24.04 23.96 24.04 23.69 24.06 293,864 23.963 1.25%
2022-01-07 0 23.92 23.92 23.98 23.60 23.92 575,970 13,670,504 23.735 23.75 23.75 23.80 23.43 23.75 580,214 23.561 1.01%
2022-01-06 0 23.68 23.50 23.68 23.18 23.68 711,100 16,645,362 23.408 23.51 23.33 23.51 23.01 23.51 716,339 23.237 1.37%
2022-01-05 0 23.36 23.30 23.36 23.32 23.76 528,049 12,390,501 23.465 23.19 23.13 23.19 23.15 23.59 531,940 23.293 -1.43%
2022-01-04 0 23.70 23.68 23.70 23.60 23.90 287,900 6,822,268 23.697 23.53 23.51 23.53 23.43 23.73 290,021 23.523 0.00%
2022-01-03 0 23.70 23.66 23.70 23.62 24.04 193,705 4,601,292 23.754 23.53 23.49 23.53 23.45 23.86 195,132 23.580 -0.75%
2021-12-31 0 23.88 23.84 23.88 23.80 24.04 135,000 3,230,756 23.932 23.71 23.67 23.71 23.63 23.86 135,995 23.756 1.36%
2021-12-30 0 23.56 23.56 23.58 23.42 23.70 173,200 4,077,606 23.543 23.39 23.39 23.41 23.25 23.53 174,476 23.371 -0.93%
2021-12-29 0 23.78 23.50 23.78 23.44 23.78 111,896 2,632,677 23.528 23.61 23.33 23.61 23.27 23.61 112,720 23.356 0.34%
2021-12-28 0 23.70 23.66 23.78 23.54 23.76 444,505 10,521,102 23.669 23.53 23.49 23.61 23.37 23.59 447,780 23.496 0.17%
2021-12-24 0 23.66 23.62 23.68 23.64 23.80 76,300 1,808,086 23.697 23.49 23.45 23.51 23.47 23.63 76,862 23.524 0.34%
2021-12-23 0 23.58 23.56 23.60 23.46 23.68 301,700 7,117,440 23.591 23.41 23.39 23.43 23.29 23.51 303,923 23.419 0.34%
2021-12-22 0 23.50 23.48 23.70 23.40 23.70 294,400 6,921,356 23.510 23.33 23.31 23.53 23.23 23.53 296,569 23.338 0.00%
2021-12-21 0 23.50 23.42 23.50 23.18 23.52 1,003,419 23,435,203 23.355 23.33 23.25 23.33 23.01 23.35 1,010,812 23.185 1.29%
2021-12-20 0 23.20 23.18 23.20 23.12 23.68 648,000 15,113,652 23.324 23.03 23.01 23.03 22.95 23.51 652,774 23.153 -2.03%
2021-12-17 0 23.68 23.64 23.68 23.60 23.96 446,892 10,594,890 23.708 23.51 23.47 23.51 23.43 23.78 450,185 23.535 -1.17%
2021-12-16 0 23.96 23.90 24.00 23.56 23.98 271,100 6,432,460 23.727 23.78 23.73 23.82 23.39 23.80 273,097 23.554 0.50%
2021-12-15 0 23.84 23.82 24.10 23.78 24.18 343,215 8,224,844 23.964 23.67 23.65 23.92 23.61 24.00 345,744 23.789 -0.83%
2021-12-14 0 24.06 24.04 24.50 24.06 24.28 359,014 8,663,508 24.131 23.86 23.84 24.30 23.86 24.08 361,960 23.935 -1.80%
2021-12-13 0 24.50 24.44 24.50 24.40 24.84 300,812 7,388,158 24.561 24.30 24.24 24.30 24.20 24.64 303,280 24.361 0.33%
2021-12-10 0 24.42 24.42 24.66 24.36 24.64 221,800 5,434,470 24.502 24.22 24.22 24.46 24.16 24.44 223,620 24.302 -1.13%
2021-12-09 0 24.70 24.68 24.72 24.62 24.76 178,938 4,420,203 24.702 24.50 24.48 24.52 24.42 24.56 180,406 24.501 1.15%
2021-12-08 0 24.42 24.40 24.44 24.36 24.60 208,802 5,103,680 24.443 24.22 24.20 24.24 24.16 24.40 210,515 24.244 0.08%
2021-12-07 0 24.40 24.36 24.40 23.94 24.42 240,265 5,804,704 24.160 24.20 24.16 24.20 23.75 24.22 242,237 23.963 2.61%
2021-12-06 0 23.78 23.76 24.06 23.76 24.06 222,201 5,299,123 23.848 23.59 23.57 23.86 23.57 23.86 224,024 23.654 -1.41%
2021-12-03 0 24.12 24.12 24.20 23.86 24.22 368,000 8,829,406 23.993 23.92 23.92 24.00 23.67 24.02 371,020 23.798 -0.33%
2021-12-02 0 24.20 24.16 24.22 23.96 24.26 144,400 3,480,246 24.101 24.00 23.96 24.02 23.76 24.06 145,585 23.905 0.58%
2021-12-01 0 24.06 24.02 24.06 23.92 24.32 965,100 23,372,340 24.218 23.86 23.82 23.86 23.73 24.12 973,020 24.020 0.59%
2021-11-30 0 23.92 23.92 23.98 23.60 24.32 1,464,201 34,991,058 23.898 23.73 23.73 23.78 23.41 24.12 1,476,216 23.703 -1.48%
2021-11-29 0 24.28 24.26 24.32 24.20 24.60 1,174,200 28,537,548 24.304 24.08 24.06 24.12 24.00 24.40 1,183,835 24.106 -0.90%
2021-11-26 0 24.50 24.48 24.50 24.46 25.18 1,409,550 34,733,076 24.641 24.30 24.28 24.30 24.26 24.98 1,421,117 24.441 -2.70%
2021-11-25 0 25.18 25.16 25.46 24.98 25.20 764,300 19,165,256 25.076 24.98 24.96 25.25 24.78 24.99 770,572 24.871 0.08%
2021-11-24 0 25.16 25.10 25.18 25.02 25.32 162,349 4,078,139 25.120 24.96 24.90 24.98 24.82 25.11 163,681 24.915 0.16%
2021-11-23 0 25.12 25.10 25.12 25.06 25.38 221,300 5,564,116 25.143 24.92 24.90 24.92 24.86 25.17 223,116 24.938 -1.18%
2021-11-22 0 25.42 25.38 25.48 25.34 25.58 254,700 6,475,904 25.426 25.21 25.17 25.27 25.13 25.37 256,790 25.219 -0.24%
2021-11-19 0 25.48 25.44 25.76 25.26 25.52 222,810 5,654,549 25.378 25.27 25.23 25.55 25.05 25.31 224,638 25.172 -1.01%
2021-11-18 0 25.74 25.70 25.88 25.66 25.86 233,900 6,021,416 25.744 25.53 25.49 25.67 25.45 25.65 235,819 25.534 -1.15%
2021-11-17 0 26.04 26.04 26.06 25.90 26.12 406,000 10,565,030 26.022 25.83 25.83 25.85 25.69 25.91 409,332 25.810 -0.38%
2021-11-16 0 26.14 26.06 26.14 25.80 26.16 521,923 13,600,070 26.058 25.93 25.85 25.93 25.59 25.95 526,206 25.846 0.93%
2021-11-15 0 25.90 25.70 25.90 25.64 25.96 381,961 9,830,914 25.738 25.69 25.49 25.69 25.43 25.75 385,095 25.529 0.23%
2021-11-12 0 25.84 25.64 25.84 25.64 25.90 393,900 10,151,354 25.771 25.63 25.43 25.63 25.43 25.69 397,132 25.562 0.70%
2021-11-11 0 25.66 25.62 25.80 25.26 25.76 595,722 15,188,198 25.495 25.45 25.41 25.59 25.05 25.55 600,610 25.288 1.02%
2021-11-10 0 25.40 25.38 25.40 24.88 25.42 254,888 6,391,293 25.075 25.19 25.17 25.19 24.68 25.21 256,980 24.871 0.71%
2021-11-09 0 25.22 25.20 25.22 25.10 25.34 161,147 4,062,495 25.210 25.01 24.99 25.01 24.90 25.13 162,469 25.005 0.08%
2021-11-08 0 25.20 25.14 25.22 25.06 25.26 177,001 4,458,044 25.187 24.99 24.94 25.01 24.86 25.05 178,453 24.982 -0.24%
2021-11-05 0 25.26 25.20 25.42 25.12 25.58 205,423 5,189,447 25.262 25.05 24.99 25.21 24.92 25.37 207,109 25.057 -1.25%
2021-11-04 0 25.58 25.44 25.72 25.40 25.60 92,900 2,373,236 25.546 25.37 25.23 25.51 25.19 25.39 93,662 25.338 0.71%
2021-11-03 0 25.40 25.40 25.80 25.20 25.54 127,536 3,231,396 25.337 25.19 25.19 25.59 24.99 25.33 128,583 25.131 -0.24%
2021-11-02 0 25.46 25.46 25.68 25.42 26.04 262,300 6,749,682 25.733 25.25 25.25 25.47 25.21 25.83 264,452 25.523 -0.39%
2021-11-01 0 25.56 25.50 25.56 25.36 25.80 220,600 5,617,508 25.465 25.35 25.29 25.35 25.15 25.59 222,410 25.257 -0.93%
2021-10-29 0 25.80 25.78 25.92 25.70 25.90 130,000 3,356,452 25.819 25.59 25.57 25.71 25.49 25.69 131,067 25.609 -0.39%
2021-10-28 0 25.90 25.90 26.00 25.86 26.12 159,400 4,135,654 25.945 25.69 25.69 25.79 25.65 25.91 160,708 25.734 -0.31%
2021-10-27 0 25.98 25.98 26.02 25.96 26.32 297,300 7,739,972 26.034 25.77 25.77 25.81 25.75 26.11 299,740 25.822 -1.74%
2021-10-26 0 26.44 26.38 26.46 26.32 26.62 132,638 3,511,187 26.472 26.22 26.17 26.24 26.11 26.40 133,726 26.256 -0.30%
2021-10-25 0 26.52 26.50 26.56 26.32 26.60 251,350 6,658,488 26.491 26.30 26.28 26.34 26.11 26.38 253,413 26.275 0.00%
2021-10-22 0 26.52 26.46 26.56 26.40 26.58 181,800 4,816,772 26.495 26.30 26.24 26.34 26.19 26.36 183,292 26.279 0.38%
2021-10-21 0 26.42 26.42 26.46 26.24 26.62 225,100 5,960,360 26.479 26.20 26.20 26.24 26.03 26.40 226,947 26.263 -0.38%
2021-10-20 0 26.52 26.40 26.56 26.30 26.58 219,240 5,799,742 26.454 26.30 26.19 26.34 26.09 26.36 221,039 26.239 1.38%
2021-10-19 0 26.16 26.14 26.20 25.90 26.22 261,003 6,815,966 26.115 25.95 25.93 25.99 25.69 26.01 263,145 25.902 1.55%
2021-10-18 0 25.76 25.70 25.82 25.54 25.86 105,003 2,688,332 25.602 25.55 25.49 25.61 25.33 25.65 105,865 25.394 0.23%
2021-10-15 0 25.70 25.66 25.70 25.30 25.70 201,139 5,144,562 25.577 25.49 25.45 25.49 25.09 25.49 202,790 25.369 1.50%
2021-10-12 0 25.32 25.30 25.38 25.26 25.98 127,949 3,250,488 25.405 25.11 25.09 25.17 25.05 25.77 128,999 25.198 -1.56%
2021-10-11 0 25.72 25.66 25.72 25.20 25.80 379,636 9,751,185 25.686 25.51 25.45 25.51 24.99 25.59 382,751 25.477 2.23%
2021-10-08 0 25.16 25.12 25.20 24.98 25.34 320,738 8,071,854 25.167 24.96 24.92 24.99 24.78 25.13 323,370 24.962 0.24%
2021-10-07 0 25.10 25.08 25.16 24.78 25.14 394,450 9,832,602 24.927 24.90 24.88 24.96 24.58 24.94 397,687 24.724 3.04%
2021-10-06 0 24.36 24.36 24.40 24.18 24.60 230,301 5,597,486 24.305 24.16 24.16 24.20 23.98 24.40 232,191 24.107 -0.81%
2021-10-05 0 24.56 24.50 24.58 24.08 24.62 261,100 6,350,216 24.321 24.36 24.30 24.38 23.88 24.42 263,243 24.123 0.57%
2021-10-04 0 24.42 24.34 24.50 24.28 24.90 760,401 18,575,792 24.429 24.22 24.14 24.30 24.08 24.70 766,641 24.230 -2.09%
2021-09-30 0 24.94 24.82 24.96 24.72 25.06 270,600 6,727,404 24.861 24.74 24.62 24.76 24.52 24.86 272,821 24.659 -0.48%
2021-09-29 0 25.06 24.96 25.06 24.44 25.08 242,400 5,996,756 24.739 24.86 24.76 24.86 24.24 24.88 244,389 24.538 0.56%
2021-09-28 0 24.92 24.88 25.00 24.60 25.04 1,408,551 34,999,035 24.848 24.72 24.68 24.80 24.40 24.84 1,420,109 24.645 1.47%
2021-09-27 0 24.56 24.56 24.60 24.54 24.90 236,500 5,852,288 24.745 24.36 24.36 24.40 24.34 24.70 238,441 24.544 0.08%
2021-09-24 0 24.54 24.50 25.00 24.46 25.00 302,300 7,490,360 24.778 24.34 24.30 24.80 24.26 24.80 304,781 24.576 -1.37%
2021-09-23 0 24.88 24.84 24.90 24.72 25.20 478,700 11,932,568 24.927 24.68 24.64 24.70 24.52 24.99 482,628 24.724 0.81%
2021-09-21 0 24.68 24.62 24.68 24.20 24.68 417,165 10,195,911 24.441 24.48 24.42 24.48 24.00 24.48 420,588 24.242 0.82%
2021-09-20 0 24.48 24.46 24.54 24.26 25.24 861,148 21,094,580 24.496 24.28 24.26 24.34 24.06 25.03 868,214 24.297 -3.16%
2021-09-17 0 25.28 25.20 25.32 24.86 25.28 381,001 9,571,101 25.121 25.07 24.99 25.11 24.66 25.07 384,127 24.916 0.80%
2021-09-16 0 25.08 25.04 25.16 24.92 25.68 555,700 13,952,576 25.108 24.88 24.84 24.96 24.72 25.47 560,260 24.904 -1.38%
2021-09-15 0 25.70 25.70 25.96 25.68 26.14 276,634 7,147,421 25.837 25.22 25.22 25.48 25.20 25.65 281,865 25.358 -1.76%
2021-09-14 0 26.16 26.14 26.16 26.04 26.56 184,900 4,855,472 26.260 25.67 25.65 25.67 25.56 26.07 188,397 25.773 -1.21%
2021-09-13 0 26.48 26.44 26.48 26.24 26.68 224,957 5,934,725 26.382 25.99 25.95 25.99 25.75 26.18 229,211 25.892 -1.49%
2021-09-10 0 26.88 26.86 26.88 26.50 26.88 45,901 1,228,130 26.756 26.38 26.36 26.38 26.01 26.38 46,769 26.259 2.05%
2021-09-09 0 26.34 26.34 26.50 26.30 26.72 170,035 4,506,725 26.505 25.85 25.85 26.01 25.81 26.22 173,250 26.013 -1.94%
2021-09-08 0 26.86 26.84 26.92 26.80 27.18 180,100 4,859,418 26.982 26.36 26.34 26.42 26.30 26.68 183,506 26.481 -0.44%
2021-09-07 0 26.98 26.90 27.06 26.78 27.08 152,451 4,104,012 26.920 26.48 26.40 26.56 26.28 26.58 155,334 26.421 0.75%
2021-09-06 0 26.78 26.78 26.80 26.50 26.80 99,100 2,643,880 26.679 26.28 26.28 26.30 26.01 26.30 100,974 26.184 0.90%
2021-09-03 0 26.54 26.54 26.66 26.42 26.70 72,100 1,913,580 26.541 26.05 26.05 26.17 25.93 26.20 73,463 26.048 -0.60%
2021-09-02 0 26.70 26.66 26.84 26.62 26.98 619,600 16,632,400 26.844 26.20 26.17 26.34 26.13 26.48 631,317 26.346 0.15%
2021-09-01 0 26.66 26.50 26.66 26.30 26.68 466,400 12,408,580 26.605 26.17 26.01 26.17 25.81 26.18 475,220 26.111 1.14%
2021-08-31 0 26.36 26.36 26.56 25.72 26.40 161,123 4,178,159 25.931 25.87 25.87 26.07 25.24 25.91 164,170 25.450 1.00%
2021-08-30 0 26.10 26.06 26.18 25.76 26.16 225,100 5,856,894 26.019 25.62 25.58 25.69 25.28 25.67 229,357 25.536 0.38%
2021-08-27 0 26.00 26.02 26.30 25.92 26.22 147,600 3,845,696 26.055 25.52 25.54 25.81 25.44 25.73 150,391 25.571 0.08%
2021-08-26 0 25.98 25.94 26.10 25.86 26.30 346,400 9,036,072 26.086 25.50 25.46 25.62 25.38 25.81 352,951 25.602 -1.07%
2021-08-25 0 26.26 26.20 26.34 26.16 26.56 244,100 6,418,550 26.295 25.77 25.71 25.85 25.67 26.07 248,716 25.807 0.00%
2021-08-24 0 26.26 26.20 26.26 25.84 26.26 217,600 5,684,634 26.124 25.77 25.71 25.77 25.36 25.77 221,715 25.639 2.26%
2021-08-23 0 25.68 25.60 25.76 25.44 26.04 172,400 4,454,120 25.836 25.20 25.12 25.28 24.97 25.56 175,660 25.356 1.02%
2021-08-20 0 25.42 25.36 25.50 25.18 25.90 444,358 11,316,042 25.466 24.95 24.89 25.03 24.71 25.42 452,761 24.993 -1.63%
2021-08-19 0 25.84 25.84 26.48 25.78 26.40 273,410 7,112,313 26.013 25.36 25.36 25.99 25.30 25.91 278,580 25.531 -2.12%
2021-08-18 0 26.40 26.32 26.50 26.32 26.54 194,200 5,131,936 26.426 25.91 25.83 26.01 25.83 26.05 197,872 25.936 -1.49%
2021-08-17 0 26.80 26.24 26.80 26.18 26.80 377,100 9,992,952 26.499 26.30 25.75 26.30 25.69 26.30 384,231 26.008 0.30%
2021-08-16 0 26.72 26.66 26.74 26.62 27.00 305,500 8,174,228 26.757 26.22 26.17 26.24 26.13 26.50 311,277 26.260 -0.74%
2021-08-13 0 26.92 26.90 27.00 26.74 27.02 83,463 2,241,975 26.862 26.42 26.40 26.50 26.24 26.52 85,041 26.363 -0.30%
2021-08-12 0 27.00 26.94 27.06 26.92 27.22 82,300 2,228,236 27.075 26.50 26.44 26.56 26.42 26.71 83,856 26.572 -0.44%
2021-08-11 0 27.12 27.10 27.12 27.00 27.34 352,146 9,576,134 27.194 26.62 26.60 26.62 26.50 26.83 358,805 26.689 0.07%
2021-08-10 0 27.10 27.04 27.12 26.66 27.14 293,770 7,897,376 26.883 26.60 26.54 26.62 26.17 26.64 299,325 26.384 1.12%
2021-08-09 0 26.80 26.78 26.86 26.44 27.08 141,900 3,818,426 26.909 26.30 26.28 26.36 25.95 26.58 144,583 26.410 0.15%
2021-08-06 0 26.76 26.74 27.00 26.52 27.00 124,507 3,321,344 26.676 26.26 26.24 26.50 26.03 26.50 126,861 26.181 -0.15%
2021-08-05 0 26.80 26.72 26.90 26.70 27.08 282,300 7,591,058 26.890 26.30 26.22 26.40 26.20 26.58 287,638 26.391 -1.03%
2021-08-04 0 27.08 26.88 27.08 26.56 27.18 289,400 7,802,760 26.962 26.58 26.38 26.58 26.07 26.68 294,873 26.461 1.58%
2021-08-03 0 26.66 26.60 26.74 26.34 26.80 206,700 5,488,664 26.554 26.17 26.11 26.24 25.85 26.30 210,609 26.061 -0.22%
2021-08-02 0 26.72 26.64 26.72 26.30 26.84 342,100 9,118,360 26.654 26.22 26.15 26.22 25.81 26.34 348,569 26.159 0.91%
2021-07-30 0 26.48 26.46 26.64 26.18 27.20 360,000 9,517,120 26.436 25.99 25.97 26.15 25.69 26.70 366,808 25.946 -1.05%
2021-07-29 0 26.76 26.76 26.90 26.42 26.88 456,209 12,156,082 26.646 26.26 26.26 26.40 25.93 26.38 464,836 26.151 3.00%
2021-07-28 0 25.98 25.98 26.04 25.44 26.14 1,504,400 38,794,494 25.787 25.50 25.50 25.56 24.97 25.65 1,532,849 25.309 1.17%
2021-07-27 0 25.68 25.68 25.80 25.34 26.92 2,483,800 64,675,770 26.039 25.20 25.20 25.32 24.87 26.42 2,530,770 25.556 -4.32%
2021-07-26 0 26.84 26.82 27.22 26.82 27.88 2,539,110 68,757,353 27.079 26.34 26.32 26.71 26.32 27.36 2,587,126 26.577 -3.73%
2021-07-23 0 27.88 27.86 28.06 27.84 28.24 810,300 22,711,002 28.028 27.36 27.34 27.54 27.32 27.72 825,623 27.508 -1.55%
2021-07-22 0 28.32 28.32 28.38 27.84 28.40 612,892 17,305,609 28.236 27.79 27.79 27.85 27.32 27.87 624,482 27.712 1.72%
2021-07-21 0 27.84 27.82 27.84 27.54 28.22 1,135,400 31,518,132 27.759 27.32 27.30 27.32 27.03 27.70 1,156,871 27.244 -1.97%
2021-07-20 0 28.40 28.38 28.40 27.70 28.40 709,000 19,777,446 27.895 27.87 27.85 27.87 27.19 27.87 722,407 27.377 1.21%
2021-07-19 0 28.06 28.10 28.16 27.98 28.34 465,600 13,076,958 28.086 27.54 27.58 27.64 27.46 27.81 474,405 27.565 -0.92%
2021-07-16 0 28.32 28.32 28.70 28.32 28.82 209,000 5,976,886 28.598 27.79 27.79 28.17 27.79 28.29 212,952 28.067 -0.91%
2021-07-15 0 28.58 28.48 28.72 28.32 28.80 300,569 8,597,914 28.605 28.05 27.95 28.19 27.79 28.27 306,253 28.075 0.70%
2021-07-14 0 28.38 28.32 28.56 28.30 28.56 185,800 5,273,148 28.381 27.85 27.79 28.03 27.77 28.03 189,314 27.854 -0.63%
2021-07-13 0 28.56 28.48 28.56 28.12 28.60 225,950 6,433,003 28.471 28.03 27.95 28.03 27.60 28.07 230,223 27.943 1.78%
2021-07-12 0 28.06 28.04 28.16 27.98 28.28 341,100 9,580,696 28.088 27.54 27.52 27.64 27.46 27.76 347,550 27.566 0.50%
2021-07-09 0 27.92 27.84 27.92 27.48 28.00 536,434 14,905,914 27.787 27.40 27.32 27.40 26.97 27.48 546,578 27.271 0.72%
2021-07-08 0 27.72 27.70 28.00 27.70 28.54 473,469 13,226,768 27.936 27.21 27.19 27.48 27.19 28.01 482,422 27.417 -2.87%
2021-07-07 0 28.54 28.50 29.44 28.34 28.60 1,068,900 30,383,168 28.425 28.01 27.97 28.89 27.81 28.07 1,089,113 27.897 -0.14%
2021-07-06 0 28.58 28.54 28.64 28.42 29.42 287,300 8,200,908 28.545 28.05 28.01 28.11 27.89 28.87 292,733 28.015 -0.28%
2021-07-05 0 28.66 28.62 29.44 28.58 28.84 327,500 9,395,986 28.690 28.13 28.09 28.89 28.05 28.30 333,693 28.158 -0.35%
2021-07-02 0 28.76 28.80 29.32 28.70 29.32 350,900 10,106,124 28.801 28.23 28.27 28.78 28.17 28.78 357,536 28.266 -1.91%
2021-06-30 0 29.32 28.60 29.50 29.32 29.62 130,500 3,848,480 29.490 28.78 28.07 28.95 28.78 29.07 132,968 28.943 -0.48%
2021-06-29 0 29.46 29.46 29.50 29.38 29.76 545,666 16,152,494 29.601 28.91 28.91 28.95 28.83 29.21 555,985 29.052 -0.94%
2021-06-28 0 29.74 29.74 29.94 29.70 29.90 95,100 2,829,700 29.755 29.19 29.19 29.38 29.15 29.35 96,898 29.203 -0.20%
2021-06-25 0 29.80 29.70 29.80 29.40 30.08 206,568 6,122,129 29.637 29.25 29.15 29.25 28.85 29.52 210,474 29.087 1.36%
2021-06-24 0 29.40 29.26 29.40 29.24 29.42 204,800 6,008,472 29.338 28.85 28.72 28.85 28.70 28.87 208,673 28.794 0.48%
2021-06-23 0 29.26 29.20 29.30 28.82 29.34 203,800 5,933,658 29.115 28.72 28.66 28.76 28.29 28.80 207,654 28.575 2.09%
2021-06-22 0 28.66 28.66 29.00 28.66 29.00 370,205 10,664,330 28.807 28.13 28.13 28.46 28.13 28.46 377,206 28.272 -0.90%
2021-06-21 0 28.92 28.84 28.92 28.60 29.14 325,300 9,385,772 28.853 28.38 28.30 28.38 28.07 28.60 331,452 28.317 -0.75%
2021-06-18 0 29.14 29.14 29.18 28.92 29.18 215,743 6,281,918 29.118 28.60 28.60 28.64 28.38 28.64 219,823 28.577 0.69%
2021-06-17 0 28.94 28.86 28.94 28.58 28.98 264,800 7,612,976 28.750 28.40 28.32 28.40 28.05 28.44 269,807 28.216 0.35%
2021-06-16 0 29.14 29.16 29.22 29.12 29.32 434,581 12,707,646 29.241 28.30 28.32 28.38 28.29 28.48 447,405 28.403 -0.61%
2021-06-15 0 29.32 29.30 30.50 29.14 29.64 300,943 8,838,447 29.369 28.48 28.46 29.63 28.30 28.79 309,824 28.527 -0.81%
2021-06-11 0 29.56 29.50 29.56 29.42 29.66 91,226 2,699,675 29.593 28.71 28.65 28.71 28.58 28.81 93,918 28.745 0.61%
2021-06-10 0 29.38 29.36 29.76 29.34 29.66 88,300 2,600,816 29.454 28.54 28.52 28.91 28.50 28.81 90,906 28.610 -0.20%
2021-06-09 0 29.44 29.42 29.62 29.40 29.54 65,264 1,921,369 29.440 28.60 28.58 28.77 28.56 28.69 67,190 28.596 -0.14%
2021-06-08 0 29.48 29.44 29.54 29.36 29.66 261,400 7,708,480 29.489 28.64 28.60 28.69 28.52 28.81 269,114 28.644 0.07%
2021-06-07 0 29.46 29.40 29.68 29.34 29.62 112,251 3,300,726 29.405 28.62 28.56 28.83 28.50 28.77 115,563 28.562 -0.34%
2021-06-04 0 29.56 29.54 29.62 29.30 29.70 247,400 7,307,834 29.539 28.71 28.69 28.77 28.46 28.85 254,701 28.692 -0.07%
2021-06-03 0 29.58 29.58 29.86 29.58 30.06 271,050 8,106,616 29.908 28.73 28.73 29.00 28.73 29.20 279,049 29.051 -1.00%
2021-06-02 0 29.88 29.84 29.90 29.86 30.12 288,600 8,661,634 30.013 29.02 28.98 29.04 29.00 29.26 297,116 29.152 -0.80%
2021-06-01 0 30.12 30.12 30.16 29.74 30.16 285,100 8,540,052 29.955 29.26 29.26 29.30 28.89 29.30 293,513 29.096 1.14%
2021-05-31 0 29.78 29.70 29.76 29.58 29.96 326,600 9,700,102 29.700 28.93 28.85 28.91 28.73 29.10 336,238 28.849 0.00%
2021-05-28 0 29.78 29.78 29.96 29.76 30.02 179,842 5,375,041 29.888 28.93 28.93 29.10 28.91 29.16 185,149 29.031 0.07%
2021-05-27 0 29.76 29.72 29.80 29.62 29.80 154,900 4,606,210 29.737 28.91 28.87 28.95 28.77 28.95 159,471 28.884 -0.13%
2021-05-26 0 29.80 29.70 29.80 29.60 29.92 168,300 5,006,846 29.750 28.95 28.85 28.95 28.75 29.06 173,266 28.897 0.88%
2021-05-25 0 29.54 29.50 29.56 29.10 29.56 359,100 10,551,904 29.384 28.69 28.65 28.71 28.27 28.71 369,697 28.542 1.86%
2021-05-24 0 29.00 28.94 29.10 28.74 29.00 182,170 5,259,938 28.874 28.17 28.11 28.27 27.92 28.17 187,546 28.046 0.00%
2021-05-21 0 29.00 28.98 29.00 28.86 29.10 270,200 7,821,830 28.948 28.17 28.15 28.17 28.03 28.27 278,173 28.119 0.14%
2021-05-20 0 28.96 28.96 29.08 28.80 29.06 240,850 6,972,783 28.951 28.13 28.13 28.25 27.97 28.23 247,957 28.121 -0.55%
2021-05-18 0 29.12 29.12 29.18 28.92 29.18 263,967 7,685,107 29.114 28.29 28.29 28.34 28.09 28.34 271,756 28.279 1.53%
2021-05-17 0 28.68 28.64 28.80 28.58 28.80 217,700 6,251,100 28.714 27.86 27.82 27.97 27.76 27.97 224,124 27.891 0.35%
2021-05-14 0 28.58 28.52 28.58 28.28 28.60 181,600 5,169,968 28.469 27.76 27.70 27.76 27.47 27.78 186,959 27.653 1.06%
2021-05-13 0 28.28 28.24 28.28 28.22 28.68 432,156 12,269,262 28.391 27.47 27.43 27.47 27.41 27.86 444,909 27.577 -1.53%
2021-05-12 0 28.72 28.62 28.72 28.40 28.72 180,100 5,145,464 28.570 27.90 27.80 27.90 27.59 27.90 185,415 27.751 0.91%
2021-05-11 0 28.46 28.44 28.46 28.40 29.08 260,062 7,417,118 28.521 27.64 27.62 27.64 27.59 28.25 267,736 27.703 -2.20%
2021-05-10 0 29.10 29.02 29.34 29.00 29.38 201,932 5,898,031 29.208 28.27 28.19 28.50 28.17 28.54 207,891 28.371 -0.21%
2021-05-07 0 29.16 29.00 29.18 29.12 29.38 216,796 6,338,176 29.236 28.32 28.17 28.34 28.29 28.54 223,194 28.398 0.00%
2021-05-06 0 29.16 29.06 29.16 28.88 29.28 138,000 4,010,708 29.063 28.32 28.23 28.32 28.05 28.44 142,072 28.230 0.69%
2021-05-05 0 28.96 28.88 28.96 28.84 29.16 147,500 4,266,594 28.926 28.13 28.05 28.13 28.01 28.32 151,853 28.097 -0.28%
2021-05-04 0 29.04 29.02 29.06 28.78 29.08 172,500 4,985,142 28.899 28.21 28.19 28.23 27.96 28.25 177,590 28.071 0.83%
2021-05-03 0 28.80 28.80 28.84 28.72 29.20 340,100 9,800,120 28.815 27.97 27.97 28.01 27.90 28.36 350,136 27.989 -1.23%
2021-04-30 0 29.16 29.14 29.16 29.16 29.92 450,100 13,237,528 29.410 28.32 28.30 28.32 28.32 29.06 463,382 28.567 -2.08%
2021-04-29 0 29.78 29.76 29.80 29.70 29.92 457,461 13,633,545 29.803 28.93 28.91 28.95 28.85 29.06 470,960 28.948 0.95%
2021-04-28 0 29.50 29.26 29.50 29.36 29.56 94,100 2,774,170 29.481 28.65 28.42 28.65 28.52 28.71 96,877 28.636 0.27%
2021-04-27 0 29.42 29.36 29.52 29.34 29.54 62,600 1,839,404 29.383 28.58 28.52 28.67 28.50 28.69 64,447 28.541 -0.14%
2021-04-26 0 29.46 29.42 29.52 29.42 29.72 227,572 6,730,017 29.573 28.62 28.58 28.67 28.58 28.87 234,287 28.725 -0.34%
2021-04-23 0 29.56 29.14 29.58 29.20 29.56 124,022 3,654,992 29.471 28.71 28.30 28.73 28.36 28.71 127,682 28.626 1.16%
2021-04-22 0 29.22 29.20 29.22 29.06 29.30 79,300 2,317,810 29.228 28.38 28.36 28.38 28.23 28.46 81,640 28.391 0.41%
2021-04-21 0 29.10 29.06 29.10 28.96 29.22 242,589 7,055,466 29.084 28.27 28.23 28.27 28.13 28.38 249,748 28.250 -1.76%
2021-04-20 0 29.62 29.46 29.68 29.34 29.68 194,885 5,745,287 29.480 28.77 28.62 28.83 28.50 28.83 200,636 28.635 0.14%
2021-04-19 0 29.58 29.28 29.70 29.28 29.80 257,600 7,617,320 29.570 28.73 28.44 28.85 28.44 28.95 265,202 28.723 0.27%
2021-04-16 0 29.50 29.42 29.50 29.02 29.54 290,400 8,539,128 29.405 28.65 28.58 28.65 28.19 28.69 298,970 28.562 0.89%
2021-04-15 0 29.24 29.24 29.26 28.98 29.34 241,137 7,042,463 29.205 28.40 28.40 28.42 28.15 28.50 248,253 28.368 -0.34%
2021-04-14 0 29.34 29.30 29.44 29.00 29.46 140,215 4,114,663 29.345 28.50 28.46 28.60 28.17 28.62 144,353 28.504 1.31%
2021-04-13 0 28.96 28.92 29.18 28.92 29.32 123,984 3,623,242 29.223 28.13 28.09 28.34 28.09 28.48 127,643 28.386 0.28%
2021-04-12 0 28.88 28.86 28.90 28.76 29.42 227,048 6,569,652 28.935 28.05 28.03 28.07 27.94 28.58 233,748 28.106 -1.10%
2021-04-09 0 29.20 29.16 29.44 29.08 29.58 400,632 11,738,237 29.299 28.36 28.32 28.60 28.25 28.73 412,454 28.459 -1.08%
2021-04-08 0 29.52 29.46 29.54 28.92 29.54 300,029 8,788,938 29.294 28.67 28.62 28.69 28.09 28.69 308,883 28.454 1.51%
2021-04-07 0 29.08 29.06 29.08 29.08 29.60 319,400 9,325,106 29.196 28.25 28.23 28.25 28.25 28.75 328,825 28.359 -1.42%
2021-04-01 0 29.50 29.40 29.50 29.02 29.50 329,251 9,625,139 29.233 28.65 28.56 28.65 28.19 28.65 338,967 28.396 2.15%
2021-03-31 0 28.88 28.80 28.90 28.84 29.26 235,200 6,823,516 29.012 28.05 27.97 28.07 28.01 28.42 242,141 28.180 -0.62%
2021-03-30 0 29.06 29.06 29.14 28.90 29.20 243,200 7,074,106 29.088 28.23 28.23 28.30 28.07 28.36 250,377 28.254 0.66%
2021-03-29 0 28.94 28.88 29.10 28.70 29.08 275,000 7,946,524 28.896 28.04 27.98 28.20 27.81 28.18 283,802 28.000 0.28%
2021-03-26 0 28.86 28.86 28.88 28.58 28.98 152,600 4,387,202 28.750 27.96 27.96 27.98 27.69 28.08 157,484 27.858 1.41%
2021-03-25 0 28.46 28.42 28.52 28.10 28.56 236,500 6,703,484 28.345 27.58 27.54 27.64 27.23 27.67 244,069 27.465 0.07%
2021-03-24 0 28.44 28.36 28.44 28.38 29.32 520,300 14,864,754 28.570 27.56 27.48 27.56 27.50 28.41 536,952 27.684 -2.20%
2021-03-23 0 29.08 29.00 29.06 28.92 29.52 354,500 10,319,720 29.111 28.18 28.10 28.16 28.02 28.60 365,846 28.208 -1.29%
2021-03-22 0 29.46 29.40 29.60 29.34 29.70 365,300 10,785,730 29.526 28.55 28.49 28.68 28.43 28.78 376,992 28.610 -0.20%
2021-03-19 0 29.52 29.50 29.62 29.30 29.86 240,982 7,104,499 29.481 28.60 28.59 28.70 28.39 28.93 248,695 28.567 -1.40%
2021-03-18 0 29.94 29.88 30.00 29.62 30.20 367,100 11,041,320 30.077 29.01 28.95 29.07 28.70 29.26 378,849 29.144 1.22%
2021-03-17 0 29.58 29.60 29.70 29.36 29.74 340,700 10,075,156 29.572 28.66 28.68 28.78 28.45 28.82 351,604 28.655 0.07%
2021-03-16 0 29.56 29.50 29.56 29.48 29.72 221,000 6,536,094 29.575 28.64 28.59 28.64 28.57 28.80 228,073 28.658 0.48%
2021-03-15 0 29.42 29.38 29.60 29.28 29.72 270,779 7,986,610 29.495 28.51 28.47 28.68 28.37 28.80 279,445 28.580 0.34%
2021-03-12 0 29.32 29.18 29.72 29.30 30.40 266,000 7,888,034 29.654 28.41 28.28 28.80 28.39 29.46 274,513 28.735 -2.01%
2021-03-11 0 29.92 29.90 29.98 29.62 30.02 178,504 5,338,064 29.904 28.99 28.97 29.05 28.70 29.09 184,217 28.977 1.70%
2021-03-10 0 29.42 29.40 29.56 29.28 29.70 250,332 7,378,963 29.477 28.51 28.49 28.64 28.37 28.78 258,344 28.563 0.48%
2021-03-09 0 29.28 29.28 29.40 28.90 29.56 1,431,800 41,807,634 29.199 28.37 28.37 28.49 28.00 28.64 1,477,626 28.294 0.62%
2021-03-08 0 29.10 29.00 29.20 28.98 30.08 325,900 9,585,730 29.413 28.20 28.10 28.29 28.08 29.15 336,331 28.501 -1.95%
2021-03-05 0 29.68 29.50 29.70 29.06 29.86 241,001 7,091,534 29.425 28.76 28.59 28.78 28.16 28.93 248,714 28.513 -0.34%
2021-03-04 0 29.78 29.72 29.84 29.54 30.34 552,600 16,462,610 29.791 28.86 28.80 28.91 28.62 29.40 570,286 28.867 -1.85%
2021-03-03 0 30.34 30.32 30.44 29.56 30.44 422,904 12,732,515 30.107 29.40 29.38 29.50 28.64 29.50 436,439 29.174 2.78%
2021-03-02 0 29.52 29.52 29.88 29.44 30.22 460,300 13,685,862 29.732 28.60 28.60 28.95 28.53 29.28 475,032 28.810 -1.40%
2021-03-01 0 29.94 29.84 29.98 29.74 30.06 765,036 22,886,420 29.915 29.01 28.91 29.05 28.82 29.13 789,521 28.988 1.22%
2021-02-26 0 29.58 29.54 29.68 29.56 30.56 1,145,900 34,145,420 29.798 28.66 28.62 28.76 28.64 29.61 1,182,575 28.874 -3.52%
2021-02-25 0 30.66 30.58 30.68 30.26 30.92 440,040 13,522,272 30.730 29.71 29.63 29.73 29.32 29.96 454,124 29.777 1.46%
2021-02-24 0 30.22 30.22 30.34 30.10 31.32 718,900 21,973,608 30.566 29.28 29.28 29.40 29.17 30.35 741,909 29.618 -3.39%
2021-02-23 0 31.28 31.26 31.28 30.74 31.52 198,424 6,193,670 31.214 30.31 30.29 30.31 29.79 30.54 204,775 30.246 1.36%
2021-02-22 0 30.86 30.80 31.00 30.84 31.52 344,400 10,736,696 31.175 29.90 29.84 30.04 29.88 30.54 355,423 30.208 -1.22%
2021-02-19 0 31.24 31.24 31.26 30.68 31.28 531,400 16,446,294 30.949 30.27 30.27 30.29 29.73 30.31 548,408 29.989 0.45%
2021-02-18 0 31.10 31.10 31.26 31.08 31.72 336,042 10,561,781 31.430 30.14 30.14 30.29 30.12 30.74 346,797 30.455 -1.77%
2021-02-17 0 31.66 31.62 31.66 31.10 31.98 398,259 12,509,622 31.411 30.68 30.64 30.68 30.14 30.99 411,005 30.437 1.09%
2021-02-16 0 31.32 31.32 31.34 31.02 31.40 375,745 11,739,204 31.242 30.35 30.35 30.37 30.06 30.43 387,771 30.274 1.89%
2021-02-11 0 30.74 30.70 30.80 30.40 30.74 156,549 4,791,077 30.604 29.79 29.75 29.84 29.46 29.79 161,559 29.655 0.39%
2021-02-10 0 30.62 30.62 30.68 30.22 30.68 379,343 11,576,724 30.518 29.67 29.67 29.73 29.28 29.73 391,484 29.571 1.39%
2021-02-09 0 30.20 30.00 30.30 29.80 30.20 322,400 9,655,448 29.949 29.26 29.07 29.36 28.88 29.26 332,719 29.020 1.00%
2021-02-08 0 29.90 29.80 29.90 29.80 30.18 195,300 5,859,700 30.004 28.97 28.88 28.97 28.88 29.24 201,551 29.073 0.20%
2021-02-05 0 29.84 29.78 29.90 29.74 30.00 309,649 9,240,534 29.842 28.91 28.86 28.97 28.82 29.07 319,559 28.916 0.67%
2021-02-04 0 29.64 29.54 29.64 29.26 29.86 425,600 12,592,456 29.588 28.72 28.62 28.72 28.35 28.93 439,222 28.670 -0.47%
2021-02-03 0 29.78 29.78 29.80 29.46 29.80 190,700 5,645,768 29.605 28.86 28.86 28.88 28.55 28.88 196,803 28.687 0.20%
2021-02-02 0 29.72 29.58 29.78 29.38 29.94 200,100 5,960,212 29.786 28.80 28.66 28.86 28.47 29.01 206,504 28.862 1.16%
2021-02-01 0 29.38 29.34 29.38 28.90 29.44 183,700 5,374,560 29.257 28.47 28.43 28.47 28.00 28.53 189,579 28.350 1.87%
2021-01-29 0 28.84 28.80 28.88 28.74 29.40 492,520 14,292,446 29.019 27.95 27.91 27.98 27.85 28.49 508,283 28.119 -0.62%
2021-01-28 0 29.02 29.00 29.08 28.96 29.80 916,800 26,844,758 29.281 28.12 28.10 28.18 28.06 28.88 946,143 28.373 -2.81%
2021-01-27 0 29.86 29.80 29.88 29.72 30.12 525,300 15,712,190 29.911 28.93 28.88 28.95 28.80 29.19 542,113 28.983 -0.33%
2021-01-26 0 29.96 29.88 29.98 29.86 30.60 637,712 19,172,256 30.064 29.03 28.95 29.05 28.93 29.65 658,122 29.132 -2.09%
2021-01-25 0 30.60 30.60 30.62 29.96 30.62 538,565 16,370,973 30.397 29.65 29.65 29.67 29.03 29.67 555,802 29.455 2.34%
2021-01-22 0 29.90 29.88 29.94 29.90 30.46 511,531 15,352,867 30.014 28.97 28.95 29.01 28.97 29.52 527,903 29.083 -1.71%
2021-01-21 0 30.42 30.40 30.48 30.26 30.60 367,737 11,196,426 30.447 29.48 29.46 29.53 29.32 29.65 379,507 29.503 0.00%
2021-01-20 0 30.42 30.40 30.42 30.10 30.44 360,167 10,909,905 30.291 29.48 29.46 29.48 29.17 29.50 371,694 29.352 1.13%
2021-01-19 0 30.08 30.02 30.12 29.50 30.36 784,883 23,530,600 29.980 29.15 29.09 29.19 28.59 29.42 810,004 29.050 2.66%
2021-01-18 0 29.30 29.26 29.30 28.84 29.30 315,255 9,184,755 29.134 28.39 28.35 28.39 27.95 28.39 325,345 28.231 -0.07%
2021-01-15 0 29.32 28.96 29.32 28.76 29.32 219,800 6,367,444 28.969 28.41 28.06 28.41 27.87 28.41 226,835 28.071 1.10%
2021-01-14 0 29.00 28.88 29.00 28.72 29.00 179,312 5,168,469 28.824 28.10 27.98 28.10 27.83 28.10 185,051 27.930 1.26%
2021-01-13 0 28.64 28.64 28.74 28.60 28.84 249,128 7,160,859 28.744 27.75 27.75 27.85 27.71 27.95 257,101 27.852 -0.14%
2021-01-12 0 28.68 28.60 28.70 28.24 28.68 321,826 9,155,436 28.448 27.79 27.71 27.81 27.36 27.79 332,126 27.566 1.34%
2021-01-11 0 28.30 28.24 28.38 28.20 28.52 451,100 12,799,630 28.374 27.42 27.36 27.50 27.33 27.64 465,538 27.494 0.14%
2021-01-08 0 28.26 28.22 28.36 27.96 28.34 640,521 18,030,702 28.150 27.38 27.34 27.48 27.09 27.46 661,021 27.277 0.93%
2021-01-07 0 28.00 27.80 28.00 27.88 28.18 238,589 6,676,479 27.983 27.13 26.94 27.13 27.02 27.31 246,225 27.115 -0.43%
2021-01-06 0 28.12 28.00 28.20 27.80 28.24 252,161 7,063,347 28.011 27.25 27.13 27.33 26.94 27.36 260,232 27.143 0.57%
2021-01-05 0 27.96 27.78 28.10 27.58 28.10 232,594 6,476,129 27.843 27.09 26.92 27.23 26.72 27.23 240,038 26.980 0.22%
2021-01-04 0 27.90 27.86 28.00 27.54 28.00 445,899 12,409,397 27.830 27.03 27.00 27.13 26.69 27.13 460,170 26.967 0.72%
2020-12-31 0 27.70 27.64 27.70 27.50 27.76 120,172 3,327,810 27.692 26.84 26.78 26.84 26.65 26.90 124,018 26.833 0.36%
2020-12-30 0 27.60 27.50 27.60 27.00 27.60 350,172 9,577,082 27.350 26.74 26.65 26.74 26.16 26.74 361,379 26.501 2.22%
2020-12-29 0 27.00 26.90 27.00 26.86 27.02 48,128 1,298,185 26.974 26.16 26.07 26.16 26.03 26.18 49,668 26.137 0.82%
2020-12-28 0 26.78 26.74 26.86 26.74 26.96 60,000 1,610,874 26.848 25.95 25.91 26.03 25.91 26.12 61,920 26.015 -0.15%
2020-12-24 0 26.82 26.80 26.82 26.70 26.86 58,500 1,568,930 26.819 25.99 25.97 25.99 25.87 26.03 60,372 25.988 0.30%
2020-12-23 0 26.74 26.70 27.00 26.50 26.74 25,600 681,240 26.611 25.91 25.87 26.16 25.68 25.91 26,419 25.786 0.83%
2020-12-22 0 26.52 26.50 26.54 26.44 26.80 325,200 8,669,350 26.659 25.70 25.68 25.72 25.62 25.97 335,608 25.832 -0.67%
2020-12-21 0 26.70 26.70 26.94 26.68 26.92 59,247 1,592,366 26.877 25.87 25.87 26.10 25.85 26.09 61,143 26.043 -0.52%
2020-12-18 0 26.84 26.84 26.98 26.76 27.12 60,900 1,640,948 26.945 26.01 26.01 26.14 25.93 26.28 62,849 26.109 -0.81%
2020-12-17 0 27.06 27.04 27.08 26.84 27.06 66,638 1,796,922 26.965 26.22 26.20 26.24 26.01 26.22 68,771 26.129 0.74%
2020-12-16 0 26.86 26.84 26.98 26.74 26.98 55,000 1,476,908 26.853 26.03 26.01 26.14 25.91 26.14 56,760 26.020 -0.44%
2020-12-15 0 26.98 26.60 26.98 26.48 26.98 137,177 3,654,260 26.639 26.14 25.78 26.14 25.66 26.14 141,567 25.813 0.56%
2020-12-14 0 26.86 26.84 26.96 26.74 27.08 58,350 1,568,560 26.882 26.00 25.98 26.09 25.88 26.21 60,285 26.019 -0.37%
2020-12-11 0 26.96 26.90 26.98 26.90 27.10 73,414 1,979,033 26.957 26.09 26.04 26.11 26.04 26.23 75,848 26.092 0.52%
2020-12-10 0 26.82 26.78 26.84 26.70 26.88 72,900 1,955,378 26.823 25.96 25.92 25.98 25.84 26.02 75,317 25.962 -0.52%
2020-12-09 0 26.96 26.92 27.00 26.90 27.14 87,993 2,374,619 26.986 26.09 26.06 26.13 26.04 26.27 90,911 26.120 0.75%
2020-12-08 0 26.76 26.72 26.84 26.72 26.92 62,900 1,686,368 26.810 25.90 25.86 25.98 25.86 26.06 64,986 25.950 -0.59%
2020-12-07 0 26.92 26.92 27.00 26.68 27.24 103,509 2,784,893 26.905 26.06 26.06 26.13 25.82 26.37 106,941 26.041 -1.17%
2020-12-04 0 27.24 27.24 27.28 27.08 27.48 166,400 4,528,516 27.215 26.37 26.37 26.40 26.21 26.60 171,918 26.341 0.29%
2020-12-03 0 27.16 27.14 27.16 26.98 27.20 143,170 3,883,224 27.123 26.29 26.27 26.29 26.11 26.33 147,917 26.253 0.52%
2020-12-02 0 27.02 26.94 27.04 26.80 27.10 115,800 3,121,042 26.952 26.15 26.08 26.17 25.94 26.23 119,640 26.087 0.22%
2020-12-01 0 26.96 26.90 27.08 26.80 27.08 61,600 1,657,722 26.911 26.09 26.04 26.21 25.94 26.21 63,643 26.047 0.45%
2020-11-30 0 26.84 26.76 26.84 26.78 27.40 2,183,700 58,801,604 26.928 25.98 25.90 25.98 25.92 26.52 2,256,110 26.063 -2.12%
2020-11-27 0 27.42 27.38 27.42 27.18 27.46 109,998 3,002,516 27.296 26.54 26.50 26.54 26.31 26.58 113,645 26.420 0.81%
2020-11-26 0 27.20 27.16 27.24 27.10 27.46 50,263 1,364,542 27.148 26.33 26.29 26.37 26.23 26.58 51,930 26.277 0.44%
2020-11-25 0 27.08 27.08 27.18 27.08 27.52 373,507 10,202,758 27.316 26.21 26.21 26.31 26.21 26.64 385,892 26.439 0.30%
2020-11-24 0 27.00 26.90 27.00 26.86 27.04 99,600 2,684,948 26.957 26.13 26.04 26.13 26.00 26.17 102,903 26.092 0.30%
2020-11-23 0 26.92 26.90 26.94 26.86 27.16 84,800 2,287,104 26.971 26.06 26.04 26.08 26.00 26.29 87,612 26.105 0.22%
2020-11-20 0 26.86 26.84 26.90 26.80 27.02 121,024 3,256,083 26.904 26.00 25.98 26.04 25.94 26.15 125,037 26.041 0.00%
2020-11-19 0 26.86 26.86 26.90 26.80 26.98 287,131 7,713,178 26.863 26.00 26.00 26.04 25.94 26.11 296,652 26.001 -0.44%
2020-11-18 0 26.98 27.00 27.02 26.86 27.10 108,400 2,921,114 26.948 26.11 26.13 26.15 26.00 26.23 111,994 26.083 0.45%
2020-11-17 0 26.86 26.88 26.92 26.80 27.00 109,640 2,948,804 26.895 26.00 26.02 26.06 25.94 26.13 113,276 26.032 0.00%
2020-11-16 0 26.86 26.74 26.86 26.66 26.88 142,737 3,820,985 26.769 26.00 25.88 26.00 25.80 26.02 147,470 25.910 0.90%
2020-11-13 0 26.62 26.52 26.64 26.44 26.66 49,308 1,308,405 26.535 25.77 25.67 25.78 25.59 25.80 50,943 25.684 -0.15%
2020-11-12 0 26.66 26.70 26.76 26.54 26.98 144,700 3,865,926 26.717 25.80 25.84 25.90 25.69 26.11 149,498 25.859 -0.15%
2020-11-11 0 26.70 26.70 26.72 26.68 26.92 196,369 5,265,032 26.812 25.84 25.84 25.86 25.82 26.06 202,880 25.951 -0.07%
2020-11-10 0 26.72 26.70 26.76 26.56 26.94 374,135 10,012,049 26.761 25.86 25.84 25.90 25.71 26.08 386,541 25.902 0.98%
2020-11-09 0 26.46 26.46 26.50 26.44 26.70 459,213 12,185,249 26.535 25.61 25.61 25.65 25.59 25.84 474,440 25.683 1.15%
2020-11-06 0 26.16 26.10 26.20 26.08 26.28 248,236 6,489,502 26.142 25.32 25.26 25.36 25.24 25.44 256,467 25.303 0.15%
2020-11-05 0 26.12 25.84 26.18 25.82 26.12 502,141 13,063,822 26.016 25.28 25.01 25.34 24.99 25.28 518,792 25.181 3.08%
2020-11-04 0 25.34 25.30 25.52 25.18 25.56 261,100 6,630,184 25.393 24.53 24.49 24.70 24.37 24.74 269,758 24.578 0.16%
2020-11-03 0 25.30 25.30 25.50 25.20 25.56 334,309 8,494,535 25.409 24.49 24.49 24.68 24.39 24.74 345,395 24.594 1.61%
2020-11-02 0 24.90 24.90 25.00 24.72 24.98 66,568 1,653,407 24.838 24.10 24.10 24.20 23.93 24.18 68,775 24.041 1.38%
2020-10-30 0 24.56 24.58 24.70 24.52 25.08 365,100 9,047,888 24.782 23.77 23.79 23.91 23.73 24.28 377,207 23.987 -2.07%
2020-10-29 0 25.08 24.96 25.08 24.74 25.10 257,700 6,434,948 24.971 24.28 24.16 24.28 23.95 24.29 266,245 24.169 -0.40%
2020-10-28 0 25.18 25.12 25.20 25.10 25.32 103,325 2,605,465 25.216 24.37 24.31 24.39 24.29 24.51 106,751 24.407 -0.47%
2020-10-27 0 25.30 25.12 25.40 25.12 25.46 107,005 2,703,981 25.270 24.49 24.31 24.58 24.31 24.64 110,553 24.459 -0.63%
2020-10-23 0 25.46 25.40 25.46 25.16 25.46 226,394 5,745,817 25.380 24.64 24.58 24.64 24.35 24.64 233,901 24.565 0.71%
2020-10-22 0 25.28 25.12 25.34 25.04 25.32 75,900 1,912,140 25.193 24.47 24.31 24.53 24.24 24.51 78,417 24.384 0.24%
2020-10-21 0 25.22 25.18 25.22 25.16 25.42 235,208 5,946,523 25.282 24.41 24.37 24.41 24.35 24.60 243,007 24.471 0.72%
2020-10-20 0 25.04 25.00 25.06 24.96 25.06 95,296 2,382,921 25.005 24.24 24.20 24.26 24.16 24.26 98,456 24.203 0.16%
2020-10-19 0 25.00 24.90 25.16 25.00 25.40 114,736 2,885,752 25.151 24.20 24.10 24.35 24.20 24.58 118,541 24.344 0.40%
2020-10-16 0 24.90 24.78 25.00 24.74 25.00 304,995 7,576,308 24.841 24.10 23.98 24.20 23.95 24.20 315,108 24.043 0.97%
2020-10-15 0 24.66 24.64 24.68 24.58 25.10 165,500 4,104,056 24.798 23.87 23.85 23.89 23.79 24.29 170,988 24.002 -1.83%
2020-10-14 0 25.12 25.12 25.44 25.00 25.24 90,986 2,285,230 25.116 24.31 24.31 24.62 24.20 24.43 94,003 24.310 -0.32%
2020-10-12 0 25.20 25.10 25.20 24.70 25.20 201,200 5,037,522 25.037 24.39 24.29 24.39 23.91 24.39 207,872 24.234 2.44%
2020-10-09 0 24.60 24.58 24.60 24.54 24.84 53,952 1,331,993 24.688 23.81 23.79 23.81 23.75 24.04 55,741 23.896 -0.24%
2020-10-08 0 24.66 24.66 24.72 24.52 24.72 61,538 1,512,393 24.577 23.87 23.87 23.93 23.73 23.93 63,579 23.788 -0.24%
2020-10-07 0 24.72 24.72 24.90 24.40 24.74 130,600 3,209,846 24.578 23.93 23.93 24.10 23.62 23.95 134,931 23.789 1.15%
2020-10-06 0 24.44 24.38 24.50 24.32 24.48 96,900 2,363,948 24.396 23.66 23.60 23.71 23.54 23.69 100,113 23.613 0.91%
2020-10-05 0 24.22 24.24 24.32 24.10 24.44 130,975 3,179,994 24.279 23.44 23.46 23.54 23.33 23.66 135,318 23.500 0.92%
2020-09-30 0 24.00 23.96 24.20 23.86 24.26 81,500 1,960,974 24.061 23.23 23.19 23.42 23.09 23.48 84,202 23.289 0.93%
2020-09-29 0 23.78 23.74 23.80 23.70 24.04 81,600 1,950,706 23.906 23.02 22.98 23.04 22.94 23.27 84,306 23.138 -0.75%
2020-09-28 0 23.96 23.90 23.96 23.74 24.00 143,609 3,430,676 23.889 23.19 23.13 23.19 22.98 23.23 148,371 23.122 1.18%
2020-09-25 0 23.68 23.66 23.68 23.62 23.94 122,275 2,906,917 23.774 22.92 22.90 22.92 22.86 23.17 126,330 23.011 -0.67%
2020-09-24 0 23.84 23.78 24.00 23.66 24.28 343,000 8,172,806 23.827 23.07 23.02 23.23 22.90 23.50 354,374 23.063 -2.38%
2020-09-23 0 24.42 24.20 24.42 24.02 24.42 338,300 8,168,644 24.146 23.64 23.42 23.64 23.25 23.64 349,518 23.371 0.91%
2020-09-22 0 24.20 24.20 24.68 24.14 24.72 223,000 5,415,074 24.283 23.42 23.42 23.89 23.37 23.93 230,395 23.503 -0.90%
2020-09-21 0 24.42 24.40 24.42 24.40 25.28 298,620 7,347,439 24.605 23.64 23.62 23.64 23.62 24.47 308,522 23.815 -1.85%
2020-09-18 0 24.88 24.80 24.90 24.74 24.94 102,200 2,541,258 24.866 24.08 24.00 24.10 23.95 24.14 105,589 24.067 0.48%
2020-09-17 0 24.76 24.74 24.84 24.68 25.44 416,900 10,353,288 24.834 23.97 23.95 24.04 23.89 24.62 430,724 24.037 -1.63%
2020-09-16 0 25.50 25.46 25.60 25.44 26.00 54,800 1,399,918 25.546 24.36 24.32 24.46 24.30 24.84 57,359 24.406 0.00%
2020-09-15 0 25.50 25.52 25.60 25.30 25.58 237,203 6,039,610 25.462 24.36 24.38 24.46 24.17 24.44 248,282 24.326 0.47%
2020-09-14 0 25.38 25.38 25.48 25.34 25.46 167,700 4,259,140 25.397 24.25 24.25 24.34 24.21 24.32 175,532 24.264 0.63%
2020-09-11 0 25.22 25.22 25.32 25.00 25.84 875,698 22,159,677 25.305 24.09 24.09 24.19 23.88 24.69 916,598 24.176 0.72%
2020-09-10 0 25.04 25.00 25.26 25.02 25.48 124,300 3,138,072 25.246 23.92 23.88 24.13 23.90 24.34 130,105 24.119 -0.48%
2020-09-09 0 25.16 25.12 25.56 24.94 25.56 282,833 7,095,418 25.087 24.04 24.00 24.42 23.83 24.42 296,043 23.968 -0.87%
2020-09-08 0 25.38 25.34 25.50 25.08 25.56 172,700 4,390,640 25.424 24.25 24.21 24.36 23.96 24.42 180,766 24.289 0.24%
2020-09-07 0 25.32 25.30 25.64 25.22 25.64 284,331 7,218,539 25.388 24.19 24.17 24.50 24.09 24.50 297,611 24.255 -0.94%
2020-09-04 0 25.56 25.42 25.58 25.20 25.56 657,300 16,653,788 25.337 24.42 24.29 24.44 24.08 24.42 687,999 24.206 -0.62%
2020-09-03 0 25.72 25.60 25.96 25.60 25.96 663,910 17,098,811 25.755 24.57 24.46 24.80 24.46 24.80 694,918 24.606 -0.46%
2020-09-02 0 25.84 25.80 26.00 25.68 25.98 746,500 19,282,544 25.831 24.69 24.65 24.84 24.53 24.82 781,365 24.678 -0.39%
2020-09-01 0 25.94 25.92 25.98 25.66 26.00 601,200 15,566,138 25.892 24.78 24.76 24.82 24.52 24.84 629,279 24.736 0.00%
2020-08-31 0 25.94 25.90 25.94 25.94 26.56 562,300 14,840,450 26.392 24.78 24.74 24.78 24.78 25.37 588,562 25.215 -0.69%
2020-08-28 0 26.12 26.00 26.48 25.98 26.50 505,844 13,245,091 26.184 24.95 24.84 25.30 24.82 25.32 529,469 25.016 0.54%
2020-08-27 0 25.98 25.96 25.98 25.90 26.22 508,210 13,224,089 26.021 24.82 24.80 24.82 24.74 25.05 531,946 24.860 -0.69%
2020-08-26 0 26.16 26.10 26.22 25.96 26.30 577,400 15,104,684 26.160 24.99 24.94 25.05 24.80 25.13 604,368 24.993 -0.30%
2020-08-25 0 26.24 26.20 26.22 26.06 26.30 538,600 14,110,330 26.198 25.07 25.03 25.05 24.90 25.13 563,755 25.029 0.15%
2020-08-24 0 26.20 26.00 26.28 25.92 26.26 374,200 9,787,668 26.156 25.03 24.84 25.11 24.76 25.09 391,677 24.989 1.39%
2020-08-21 0 25.84 25.60 25.90 25.58 26.00 314,136 8,090,712 25.755 24.69 24.46 24.74 24.44 24.84 328,808 24.606 1.57%
2020-08-20 0 25.44 25.50 25.58 25.00 26.00 656,500 16,686,990 25.418 24.30 24.36 24.44 23.88 24.84 687,162 24.284 -2.15%
2020-08-19 0 26.00 25.90 26.00 25.80 26.08 316,300 8,190,622 25.895 24.84 24.74 24.84 24.65 24.92 331,073 24.740 -0.23%
2020-08-18 0 26.06 25.98 26.12 25.98 26.18 361,300 9,422,390 26.079 24.90 24.82 24.95 24.82 25.01 378,175 24.915 -0.23%
2020-08-17 0 26.12 26.06 26.12 25.90 26.32 533,017 13,939,654 26.152 24.95 24.90 24.95 24.74 25.15 557,912 24.985 1.01%
2020-08-14 0 25.86 25.84 25.90 25.84 26.08 194,900 5,050,940 25.916 24.71 24.69 24.74 24.69 24.92 204,003 24.759 -0.23%
2020-08-13 0 25.92 25.80 25.96 25.86 26.18 466,143 12,127,614 26.017 24.76 24.65 24.80 24.71 25.01 487,914 24.856 -0.15%
2020-08-12 0 25.96 25.50 25.98 25.36 26.00 525,000 13,493,888 25.703 24.80 24.36 24.82 24.23 24.84 549,520 24.556 1.49%
2020-08-11 0 25.58 25.44 25.64 25.40 25.74 389,322 9,955,855 25.572 24.44 24.30 24.50 24.27 24.59 407,505 24.431 1.99%
2020-08-10 0 25.08 25.08 25.22 24.92 25.20 342,474 8,588,411 25.078 23.96 23.96 24.09 23.81 24.08 358,469 23.959 -0.63%
2020-08-07 0 25.24 25.20 25.24 24.90 25.64 301,792 7,647,430 25.340 24.11 24.08 24.11 23.79 24.50 315,887 24.209 -1.56%
2020-08-06 0 25.64 25.42 25.80 25.34 26.00 483,400 12,355,104 25.559 24.50 24.29 24.65 24.21 24.84 505,977 24.418 -0.77%
2020-08-05 0 25.84 25.74 25.96 25.60 25.96 306,855 7,901,727 25.751 24.69 24.59 24.80 24.46 24.80 321,187 24.602 0.70%
2020-08-04 0 25.66 25.62 25.76 25.26 25.80 627,700 15,960,642 25.427 24.52 24.48 24.61 24.13 24.65 657,017 24.293 2.23%
2020-08-03 0 25.10 25.02 25.14 24.98 25.36 364,200 9,141,358 25.100 23.98 23.90 24.02 23.87 24.23 381,210 23.980 -1.03%
2020-07-31 0 25.36 25.32 25.68 25.28 26.60 231,059 5,903,900 25.551 24.23 24.19 24.53 24.15 25.41 241,851 24.411 0.00%
2020-07-30 0 25.36 25.32 25.36 25.34 25.94 446,800 11,459,012 25.647 24.23 24.19 24.23 24.21 24.78 467,668 24.502 -0.70%
2020-07-29 0 25.54 25.54 25.58 25.36 25.60 185,300 4,721,124 25.478 24.40 24.40 24.44 24.23 24.46 193,954 24.341 0.39%
2020-07-28 0 25.44 25.40 25.46 25.32 25.64 426,204 10,871,410 25.508 24.30 24.27 24.32 24.19 24.50 446,110 24.369 0.47%
2020-07-27 0 25.32 25.28 25.54 25.28 26.18 284,800 7,263,650 25.504 24.19 24.15 24.40 24.15 25.01 298,102 24.366 -0.31%
2020-07-24 0 25.40 25.30 25.40 25.30 25.80 627,100 15,981,730 25.485 24.27 24.17 24.27 24.17 24.65 656,389 24.348 -2.01%
2020-07-23 0 25.92 25.88 25.98 25.74 26.04 210,900 5,462,224 25.900 24.76 24.73 24.82 24.59 24.88 220,750 24.744 -0.08%
2020-07-22 0 25.94 25.94 26.00 25.82 26.48 520,367 13,608,206 26.151 24.78 24.78 24.84 24.67 25.30 544,671 24.984 -1.44%
2020-07-21 0 26.32 26.32 26.36 25.98 26.32 346,273 9,070,722 26.195 25.15 25.15 25.18 24.82 25.15 362,446 25.026 2.09%
2020-07-20 0 25.78 25.76 25.98 25.50 25.94 622,179 16,028,466 25.762 24.63 24.61 24.82 24.36 24.78 651,238 24.612 -0.31%
2020-07-17 0 25.86 25.84 25.90 25.68 25.98 600,900 15,549,742 25.877 24.71 24.69 24.74 24.53 24.82 628,965 24.723 0.62%
2020-07-16 0 25.70 25.68 26.00 25.66 26.24 838,500 21,804,032 26.004 24.55 24.53 24.84 24.52 25.07 877,662 24.843 -1.83%
2020-07-15 0 26.18 26.14 26.50 26.02 26.96 740,153 19,517,417 26.369 25.01 24.97 25.32 24.86 25.76 774,722 25.193 0.23%
2020-07-14 0 26.12 26.10 26.50 26.00 26.90 1,214,700 31,851,696 26.222 24.95 24.94 25.32 24.84 25.70 1,271,433 25.052 -1.66%
2020-07-13 0 26.56 26.50 26.68 26.50 26.86 396,720 10,590,741 26.696 25.37 25.32 25.49 25.32 25.66 415,249 25.505 0.45%
2020-07-10 0 26.44 26.36 26.44 26.30 26.88 239,600 6,376,966 26.615 25.26 25.18 25.26 25.13 25.68 250,791 25.427 -1.93%
2020-07-09 0 26.96 26.90 27.00 26.74 27.20 447,911 12,079,294 26.968 25.76 25.70 25.80 25.55 25.99 468,831 25.765 0.22%
2020-07-08 0 26.90 26.82 26.92 26.70 27.04 296,610 7,964,669 26.852 25.70 25.62 25.72 25.51 25.83 310,463 25.654 0.67%
2020-07-07 0 26.72 26.60 26.70 26.70 27.52 888,399 24,129,389 27.161 25.53 25.41 25.51 25.51 26.29 929,892 25.949 -1.47%
2020-07-06 0 27.12 27.06 27.14 26.08 27.18 1,372,827 36,978,924 26.936 25.91 25.85 25.93 24.92 25.97 1,436,945 25.734 4.39%
2020-07-03 0 25.98 25.98 26.00 25.86 26.12 415,800 10,791,920 25.955 24.82 24.82 24.84 24.71 24.95 435,220 24.796 1.09%
2020-07-02 0 25.70 25.70 25.80 25.06 25.74 414,100 10,523,240 25.412 24.55 24.55 24.65 23.94 24.59 433,441 24.278 3.13%
2020-06-30 0 24.92 24.86 24.98 24.78 25.04 145,700 3,635,246 24.950 23.81 23.75 23.87 23.67 23.92 152,505 23.837 0.65%
2020-06-29 0 24.76 24.74 24.98 24.56 25.06 355,056 8,826,124 24.858 23.66 23.64 23.87 23.46 23.94 371,639 23.749 -1.12%
2020-06-26 0 25.04 25.00 25.04 24.84 25.22 140,100 3,515,786 25.095 23.92 23.88 23.92 23.73 24.09 146,643 23.975 -0.87%
2020-06-24 0 25.26 25.00 25.30 25.26 25.56 251,237 6,390,798 25.437 24.13 23.88 24.17 24.13 24.42 262,971 24.302 -0.39%
2020-06-23 0 25.36 25.40 25.50 24.68 25.36 229,307 5,704,171 24.876 24.23 24.27 24.36 23.58 24.23 240,017 23.766 1.52%
2020-06-22 0 24.98 24.90 25.00 24.84 25.08 175,400 4,381,540 24.980 23.87 23.79 23.88 23.73 23.96 183,592 23.866 -0.44%
2020-06-19 0 25.36 25.26 25.38 25.00 25.44 239,316 6,018,506 25.149 23.97 23.88 23.99 23.63 24.05 253,189 23.771 1.04%
2020-06-18 0 25.10 25.02 25.20 24.78 25.14 116,800 2,918,012 24.983 23.72 23.65 23.82 23.42 23.76 123,571 23.614 -0.40%
2020-06-17 0 25.20 25.10 25.20 24.82 25.20 188,000 4,694,154 24.969 23.82 23.72 23.82 23.46 23.82 198,898 23.601 0.64%
2020-06-16 0 25.04 25.02 25.10 24.98 25.20 144,000 3,611,156 25.077 23.67 23.65 23.72 23.61 23.82 152,348 23.703 2.62%
2020-06-15 0 24.40 24.40 24.84 24.36 24.92 208,562 5,135,036 24.621 23.06 23.06 23.48 23.03 23.55 220,652 23.272 -2.09%
2020-06-12 0 24.92 24.84 25.10 24.58 24.92 172,400 4,270,838 24.773 23.55 23.48 23.72 23.23 23.55 182,394 23.415 -0.95%
2020-06-11 0 25.16 25.10 25.20 25.18 25.72 168,876 4,308,815 25.515 23.78 23.72 23.82 23.80 24.31 178,666 24.117 -2.25%
2020-06-10 0 25.74 25.68 25.80 25.68 25.96 163,636 4,222,034 25.801 24.33 24.27 24.39 24.27 24.54 173,122 24.388 0.08%
2020-06-09 0 25.72 25.70 25.80 25.44 25.90 247,079 6,339,606 25.658 24.31 24.29 24.39 24.05 24.48 261,402 24.252 1.26%
2020-06-08 0 25.40 25.36 25.50 25.36 25.68 199,100 5,088,352 25.557 24.01 23.97 24.10 23.97 24.27 210,642 24.156 -0.24%
2020-06-05 0 25.46 25.46 25.48 24.94 25.46 213,395 5,369,818 25.164 24.06 24.06 24.08 23.57 24.06 225,765 23.785 2.08%
2020-06-04 0 24.94 24.88 24.90 24.84 25.26 140,400 3,508,768 24.991 23.57 23.52 23.54 23.48 23.88 148,539 23.622 0.16%
2020-06-03 0 24.90 24.90 24.96 24.80 25.00 204,000 5,077,606 24.890 23.54 23.54 23.59 23.44 23.63 215,826 23.526 1.55%
2020-06-02 0 24.52 24.52 24.56 24.34 24.56 192,200 4,701,962 24.464 23.18 23.18 23.21 23.01 23.21 203,342 23.123 0.82%
2020-06-01 0 24.32 24.32 24.34 24.00 24.60 634,573 15,422,650 24.304 22.99 22.99 23.01 22.68 23.25 671,359 22.972 3.27%
2020-05-29 0 23.55 23.45 23.65 23.35 23.70 51,300 1,205,841 23.506 22.26 22.17 22.35 22.07 22.40 54,274 22.218 -0.42%
2020-05-28 0 23.65 23.55 23.60 23.35 24.05 203,000 4,798,540 23.638 22.35 22.26 22.31 22.07 22.73 214,768 22.343 -0.21%
2020-05-27 0 23.70 23.70 23.75 23.65 24.05 242,300 5,755,285 23.753 22.40 22.40 22.45 22.35 22.73 256,346 22.451 -1.46%
2020-05-26 0 24.05 24.00 24.05 23.75 24.10 267,900 6,437,935 24.031 22.73 22.68 22.73 22.45 22.78 283,430 22.714 2.12%
2020-05-25 0 23.55 23.50 23.55 23.00 23.55 114,097 2,655,476 23.274 22.26 22.21 22.26 21.74 22.26 120,711 21.999 0.43%
2020-05-22 0 23.45 23.40 23.45 23.40 24.70 521,474 12,367,613 23.717 22.17 22.12 22.17 22.12 23.35 551,703 22.417 -5.06%
2020-05-21 0 24.70 24.70 24.80 24.70 25.00 70,400 1,747,970 24.829 23.35 23.35 23.44 23.35 23.63 74,481 23.469 -0.80%
2020-05-20 0 24.90 24.85 24.90 24.75 25.05 53,589 1,333,420 24.882 23.54 23.49 23.54 23.39 23.68 56,695 23.519 0.20%
2020-05-19 0 24.85 24.70 24.95 24.80 25.10 158,400 3,955,925 24.974 23.49 23.35 23.58 23.44 23.72 167,582 23.606 1.84%
2020-05-18 0 24.40 24.30 25.00 24.30 24.50 23,300 567,205 24.344 23.06 22.97 23.63 22.97 23.16 24,651 23.010 -0.41%
2020-05-15 0 24.50 24.25 24.50 24.10 25.30 59,600 1,456,195 24.433 23.16 22.92 23.16 22.78 23.91 63,055 23.094 0.82%
2020-05-14 0 24.30 24.25 24.35 24.25 24.50 88,512 2,153,964 24.335 22.97 22.92 23.02 22.92 23.16 93,643 23.002 -1.42%
2020-05-13 0 24.65 24.60 24.65 24.45 24.75 39,900 980,100 24.564 23.30 23.25 23.30 23.11 23.39 42,213 23.218 -0.40%
2020-05-12 0 24.75 24.65 24.75 24.55 25.00 90,065 2,218,084 24.628 23.39 23.30 23.39 23.20 23.63 95,286 23.278 -1.00%
2020-05-11 0 25.00 25.00 25.05 24.80 25.15 132,600 3,322,420 25.056 23.63 23.63 23.68 23.44 23.77 140,287 23.683 1.63%
2020-05-08 0 24.60 24.50 24.60 24.50 24.75 83,547 2,052,275 24.564 23.25 23.16 23.25 23.16 23.39 88,390 23.218 0.61%
2020-05-07 0 24.45 24.40 25.00 24.25 24.60 18,600 453,160 24.363 23.11 23.06 23.63 22.92 23.25 19,678 23.029 -0.61%
2020-05-06 0 24.60 24.50 24.70 24.30 24.70 64,700 1,582,565 24.460 23.25 23.16 23.35 22.97 23.35 68,451 23.120 0.82%
2020-05-05 0 24.40 24.30 24.40 24.05 24.40 289,500 7,001,950 24.186 23.06 22.97 23.06 22.73 23.06 306,282 22.861 1.88%
2020-05-04 0 23.95 23.90 23.95 23.90 25.00 201,400 4,863,995 24.151 22.64 22.59 22.64 22.59 23.63 213,075 22.828 -4.39%
2020-04-29 0 25.05 25.00 25.05 25.00 25.30 62,900 1,580,920 25.134 23.68 23.63 23.68 23.63 23.91 66,546 23.757 0.20%
2020-04-28 0 25.00 24.95 25.05 24.70 25.00 115,400 2,873,530 24.901 23.63 23.58 23.68 23.35 23.63 122,090 23.536 1.01%
2020-04-27 0 24.75 24.75 24.85 24.35 24.85 152,100 3,754,750 24.686 23.39 23.39 23.49 23.02 23.49 160,917 23.333 1.64%
2020-04-24 0 24.35 24.30 24.45 24.25 24.50 134,100 3,267,240 24.364 23.02 22.97 23.11 22.92 23.16 141,874 23.029 -0.61%
2020-04-23 0 24.50 24.45 24.50 24.40 24.65 7,570,246 181,823,811 24.018 23.16 23.11 23.16 23.06 23.30 8,009,085 22.702 0.00%
2020-04-22 0 24.50 24.50 24.55 24.15 24.50 141,306 3,435,057 24.309 23.16 23.16 23.20 22.83 23.16 149,497 22.977 0.00%
2020-04-21 0 24.50 24.50 24.55 24.30 25.10 135,100 3,318,940 24.567 23.16 23.16 23.20 22.97 23.72 142,932 23.220 -2.39%
2020-04-20 0 25.10 25.00 25.10 24.85 25.20 38,517 964,961 25.053 23.72 23.63 23.72 23.49 23.82 40,750 23.680 -0.20%
2020-04-17 0 25.15 25.00 25.15 25.00 25.30 226,801 5,711,179 25.181 23.77 23.63 23.77 23.63 23.91 239,948 23.802 2.03%
2020-04-16 0 24.65 24.60 24.70 24.35 24.85 28,100 689,160 24.525 23.30 23.25 23.35 23.02 23.49 29,729 23.181 -0.80%
2020-04-15 0 24.85 24.85 25.00 24.65 25.15 131,213 3,277,660 24.980 23.49 23.49 23.63 23.30 23.77 138,819 23.611 -0.60%
2020-04-14 0 25.00 24.90 25.00 24.70 25.10 119,800 2,994,475 24.996 23.63 23.54 23.63 23.35 23.72 126,745 23.626 1.01%
2020-04-09 0 24.75 24.75 24.90 24.60 24.90 80,500 1,991,060 24.734 23.39 23.39 23.54 23.25 23.54 85,166 23.378 1.02%
2020-04-08 0 24.50 24.45 24.50 24.45 24.75 72,010 1,771,258 24.597 23.16 23.11 23.16 23.11 23.39 76,184 23.250 -1.21%
2020-04-07 0 24.80 24.75 24.85 24.35 24.85 138,229 3,396,584 24.572 23.44 23.39 23.49 23.02 23.49 146,242 23.226 2.06%
2020-04-06 0 24.30 24.30 24.35 23.85 24.35 57,400 1,388,770 24.195 22.97 22.97 23.02 22.54 23.02 60,727 22.869 2.75%
2020-04-03 0 23.65 23.60 23.90 23.50 23.90 46,400 1,094,670 23.592 22.35 22.31 22.59 22.21 22.59 49,090 22.299 -0.63%
2020-04-02 0 23.80 23.70 23.90 23.30 23.80 54,400 1,281,525 23.557 22.50 22.40 22.59 22.02 22.50 57,554 22.267 0.85%
2020-04-01 0 23.60 23.60 23.65 23.55 24.40 116,900 2,796,615 23.923 22.31 22.31 22.35 22.26 23.06 123,677 22.612 -3.08%
2020-03-31 0 24.35 24.35 24.40 23.80 24.35 443,500 10,659,105 24.034 23.02 23.02 23.06 22.50 23.02 469,209 22.717 3.18%
2020-03-30 0 23.60 23.50 23.60 23.45 23.95 72,300 1,706,160 23.598 22.31 22.21 22.31 22.17 22.64 76,491 22.305 -1.26%
2020-03-27 0 24.00 24.00 24.20 23.95 24.55 198,600 4,800,700 24.173 22.59 22.59 22.78 22.54 23.11 210,992 22.753 1.05%
2020-03-26 0 23.75 23.70 23.75 23.70 24.10 155,300 3,713,410 23.911 22.36 22.31 22.36 22.31 22.68 164,990 22.507 -1.45%
2020-03-25 0 24.10 23.95 24.20 23.55 24.20 306,450 7,306,077 23.841 22.68 22.54 22.78 22.17 22.78 325,571 22.441 3.66%
2020-03-24 0 23.25 23.25 23.35 22.90 23.30 167,161 3,855,246 23.063 21.88 21.88 21.98 21.56 21.93 177,591 21.709 4.97%
2020-03-23 0 22.15 22.10 22.15 21.95 22.60 205,345 4,572,909 22.269 20.85 20.80 20.85 20.66 21.27 218,158 20.961 -5.14%
2020-03-20 0 23.35 23.30 23.35 22.70 23.35 142,243 3,270,586 22.993 21.98 21.93 21.98 21.37 21.98 151,118 21.643 4.71%
2020-03-19 0 22.30 22.30 22.70 21.65 23.00 396,300 8,794,225 22.191 20.99 20.99 21.37 20.38 21.65 421,027 20.888 -2.83%
2020-03-18 0 22.95 22.80 23.00 22.70 24.00 465,596 10,853,230 23.310 21.60 21.46 21.65 21.37 22.59 494,647 21.941 -3.77%
2020-03-17 0 23.85 23.80 23.85 23.35 24.15 204,556 4,851,973 23.720 22.45 22.40 22.45 21.98 22.73 217,319 22.326 0.85%
2020-03-16 0 23.65 23.65 24.10 23.65 24.90 341,500 8,193,010 23.991 22.26 22.26 22.68 22.26 23.44 362,808 22.582 -4.25%
2020-03-13 0 24.70 24.65 24.70 22.90 24.70 474,775 11,287,472 23.774 23.25 23.20 23.25 21.56 23.25 504,399 22.378 -0.40%
2020-03-12 0 24.80 24.75 24.90 24.55 25.50 279,100 6,936,805 24.854 23.34 23.30 23.44 23.11 24.00 296,515 23.394 -3.50%
2020-03-11 0 25.70 25.70 25.75 25.65 26.05 110,153 2,851,948 25.891 24.19 24.19 24.24 24.14 24.52 117,026 24.370 -0.96%
2020-03-10 0 25.95 25.95 26.15 25.45 26.15 277,076 7,175,613 25.898 24.43 24.43 24.61 23.96 24.61 294,364 24.377 1.37%
2020-03-09 0 25.60 25.60 25.75 25.45 26.50 626,010 16,020,030 25.591 24.10 24.10 24.24 23.96 24.94 665,070 24.088 -4.12%
2020-03-06 0 26.70 26.60 27.00 26.55 27.25 198,527 5,294,999 26.671 25.13 25.04 25.41 24.99 25.65 210,914 25.105 -2.20%
2020-03-05 0 27.30 27.20 27.30 26.80 27.30 363,300 9,827,445 27.050 25.70 25.60 25.70 25.23 25.70 385,968 25.462 1.87%
2020-03-04 0 26.80 26.75 26.80 26.55 26.95 147,300 3,943,785 26.774 25.23 25.18 25.23 24.99 25.37 156,491 25.201 -0.19%
2020-03-03 0 26.85 26.85 27.00 26.75 27.05 91,600 2,468,495 26.949 25.27 25.27 25.41 25.18 25.46 97,315 25.366 0.19%
2020-03-02 0 26.80 26.80 26.90 26.65 26.90 133,300 3,572,240 26.798 25.23 25.23 25.32 25.08 25.32 141,617 25.225 0.56%
2020-02-28 0 26.65 26.60 26.65 26.45 26.90 390,900 10,398,545 26.602 25.08 25.04 25.08 24.90 25.32 415,290 25.039 -2.38%
2020-02-27 0 27.30 27.35 27.40 26.90 27.40 121,700 3,294,300 27.069 25.70 25.74 25.79 25.32 25.79 129,294 25.479 0.55%
2020-02-26 0 27.15 27.10 27.15 26.90 27.20 186,100 5,029,360 27.025 25.56 25.51 25.56 25.32 25.60 197,712 25.438 -0.73%
2020-02-25 0 27.35 27.30 27.35 27.10 27.35 193,600 5,272,115 27.232 25.74 25.70 25.74 25.51 25.74 205,680 25.633 0.37%
2020-02-24 0 27.25 27.25 27.45 27.25 27.50 123,400 3,373,545 27.338 25.65 25.65 25.84 25.65 25.88 131,100 25.733 -1.80%
2020-02-21 0 27.75 27.70 27.75 27.70 27.90 82,695 2,296,852 27.775 26.12 26.07 26.12 26.07 26.26 87,855 26.144 -0.89%
2020-02-20 0 28.00 27.90 28.00 27.80 28.15 62,600 1,751,705 27.983 26.36 26.26 26.36 26.17 26.50 66,506 26.339 -0.18%
2020-02-19 0 28.05 28.05 28.15 28.05 28.15 28,900 811,370 28.075 26.40 26.40 26.50 26.40 26.50 30,703 26.426 0.54%
2020-02-18 0 27.90 27.90 28.00 27.90 28.35 89,512 2,515,301 28.100 26.26 26.26 26.36 26.26 26.68 95,097 26.450 -1.76%
2020-02-17 0 28.40 28.35 28.40 28.25 28.45 60,700 1,725,760 28.431 26.73 26.68 26.73 26.59 26.78 64,487 26.761 0.53%
2020-02-14 0 28.25 28.25 28.40 28.10 28.40 36,600 1,034,164 28.256 26.59 26.59 26.73 26.45 26.73 38,884 26.596 0.36%
2020-02-13 0 28.15 28.10 28.25 28.10 28.30 91,149 2,568,771 28.182 26.50 26.45 26.59 26.45 26.64 96,836 26.527 -0.53%
2020-02-12 0 28.30 28.15 28.35 28.10 28.30 186,700 5,261,525 28.182 26.64 26.50 26.68 26.45 26.64 198,349 26.527 1.07%
2020-02-11 0 28.00 28.00 28.05 27.85 28.10 55,492 1,555,715 28.035 26.36 26.36 26.40 26.21 26.45 58,954 26.388 1.45%
2020-02-10 0 27.60 27.60 27.70 27.50 27.75 28,134 776,616 27.604 25.98 25.98 26.07 25.88 26.12 29,889 25.983 -0.72%
2020-02-07 0 27.80 27.65 27.85 27.60 27.85 246,222 6,826,719 27.726 26.17 26.03 26.21 25.98 26.21 261,585 26.098 -0.18%
2020-02-06 0 27.85 27.80 27.95 27.25 28.05 494,520 13,645,788 27.594 26.21 26.17 26.31 25.65 26.40 525,376 25.973 2.58%
2020-02-05 0 27.15 27.05 27.20 27.05 27.30 369,210 10,025,367 27.154 25.56 25.46 25.60 25.46 25.70 392,247 25.559 0.56%
2020-02-04 0 27.00 27.00 27.20 26.85 27.15 320,200 8,649,870 27.014 25.41 25.41 25.60 25.27 25.56 340,179 25.427 0.93%
2020-02-03 0 26.75 26.65 26.75 26.60 26.90 282,627 7,559,914 26.749 25.18 25.08 25.18 25.04 25.32 300,262 25.178 -0.19%
2020-01-31 0 26.80 26.75 27.00 26.70 27.20 229,500 6,170,300 26.886 25.23 25.18 25.41 25.13 25.60 243,820 25.307 0.00%
2020-01-30 0 26.80 26.75 26.80 26.75 27.50 197,934 5,344,049 26.999 25.23 25.18 25.23 25.18 25.88 210,284 25.413 -2.55%
2020-01-29 0 27.50 27.45 27.55 27.00 27.75 1,086,244 29,772,769 27.409 25.88 25.84 25.93 25.41 26.12 1,154,021 25.799 -3.17%
2020-01-24 0 28.40 28.30 28.40 28.20 28.45 16,154 456,777 28.276 26.73 26.64 26.73 26.54 26.78 17,162 26.616 0.53%
2020-01-23 0 28.25 28.25 28.40 28.10 28.70 292,834 8,282,549 28.284 26.59 26.59 26.73 26.45 27.01 311,106 26.623 -1.57%
2020-01-22 0 28.70 28.50 29.00 28.20 28.80 473,100 13,502,325 28.540 27.01 26.83 27.30 26.54 27.11 502,619 26.864 1.06%
2020-01-21 0 28.40 28.40 28.45 28.40 29.05 270,300 7,746,545 28.659 26.73 26.73 26.78 26.73 27.34 287,166 26.976 -2.57%
2020-01-20 0 29.15 29.10 29.40 29.15 29.60 92,800 2,727,655 29.393 27.44 27.39 27.67 27.44 27.86 98,590 27.667 -0.85%
2020-01-17 0 29.40 29.40 29.45 29.25 29.55 98,235 2,886,672 29.385 27.67 27.67 27.72 27.53 27.81 104,364 27.660 0.68%
2020-01-16 0 29.20 29.20 29.25 29.15 29.45 198,500 5,822,125 29.331 27.49 27.49 27.53 27.44 27.72 210,886 27.608 0.17%
2020-01-15 0 29.15 29.10 29.40 29.10 29.60 286,712 8,371,042 29.197 27.44 27.39 27.67 27.39 27.86 304,602 27.482 -0.51%
2020-01-14 0 29.30 29.20 29.40 29.30 29.60 50,100 1,474,995 29.441 27.58 27.49 27.67 27.58 27.86 53,226 27.712 -0.17%
2020-01-13 0 29.35 29.35 29.45 29.20 29.45 87,094 2,556,380 29.352 27.63 27.63 27.72 27.49 27.72 92,528 27.628 1.03%
2020-01-10 0 29.05 29.00 29.10 28.95 29.10 88,400 2,562,840 28.991 27.34 27.30 27.39 27.25 27.39 93,916 27.289 0.17%
2020-01-09 0 29.00 28.95 29.10 28.80 29.00 118,538 3,428,577 28.924 27.30 27.25 27.39 27.11 27.30 125,934 27.225 2.11%
2020-01-08 0 28.40 28.40 28.80 28.10 28.65 120,876 3,443,474 28.488 26.73 26.73 27.11 26.45 26.97 128,418 26.815 -1.22%
2020-01-07 0 28.75 28.70 28.90 28.75 28.95 21,600 622,145 28.803 27.06 27.01 27.20 27.06 27.25 22,948 27.111 0.52%
2020-01-06 0 28.60 28.55 28.60 28.45 28.75 129,327 3,699,823 28.608 26.92 26.87 26.92 26.78 27.06 137,396 26.928 -1.04%
2020-01-03 0 28.90 28.75 28.85 28.85 29.30 73,200 2,123,820 29.014 27.20 27.06 27.16 27.16 27.58 77,767 27.310 -0.17%
2020-01-02 0 28.95 28.85 28.95 28.60 29.00 50,060 1,444,784 28.861 27.25 27.16 27.25 26.92 27.30 53,184 27.166 1.22%
2019-12-31 0 28.60 28.65 28.75 28.55 28.75 24,708 708,097 28.659 26.92 26.97 27.06 26.87 27.06 26,250 26.975 -0.52%
2019-12-30 0 28.75 28.70 28.75 28.60 28.85 90,775 2,609,566 28.748 27.06 27.01 27.06 26.92 27.16 96,439 27.059 0.52%
2019-12-27 0 28.60 28.55 28.70 28.30 28.70 133,645 3,813,032 28.531 26.92 26.87 27.01 26.64 27.01 141,984 26.855 1.24%
2019-12-24 0 28.25 28.15 28.25 28.20 28.35 7,600 214,670 28.246 26.59 26.50 26.59 26.54 26.68 8,074 26.587 0.00%
2019-12-23 0 28.25 28.15 28.30 28.25 28.40 15,832 448,065 28.301 26.59 26.50 26.64 26.59 26.73 16,820 26.639 0.00%
2019-12-20 0 28.25 28.20 28.25 28.20 28.40 43,300 1,227,405 28.347 26.59 26.54 26.59 26.54 26.73 46,002 26.682 0.18%
2019-12-19 0 28.20 28.20 28.25 28.10 28.25 21,900 617,510 28.197 26.54 26.54 26.59 26.45 26.59 23,266 26.541 -0.18%
2019-12-18 0 28.25 28.10 28.30 28.25 28.40 259,300 7,328,670 28.263 26.59 26.45 26.64 26.59 26.73 275,479 26.603 0.53%
2019-12-17 0 28.10 28.10 28.25 27.95 28.35 120,100 3,381,560 28.156 26.45 26.45 26.59 26.31 26.68 127,594 26.503 0.50%
2019-12-16 0 28.10 28.10 28.40 28.10 28.50 41,362 1,163,632 28.133 26.32 26.32 26.60 26.32 26.69 44,163 26.349 -0.71%
2019-12-13 0 28.30 28.20 28.30 27.95 28.30 412,414 11,606,797 28.144 26.51 26.41 26.51 26.18 26.51 440,341 26.359 2.54%
2019-12-12 0 27.60 27.55 27.60 27.25 27.65 71,800 1,978,960 27.562 25.85 25.80 25.85 25.52 25.90 76,662 25.814 1.47%
2019-12-11 0 27.20 27.15 27.25 26.95 27.20 33,638 911,259 27.090 25.47 25.43 25.52 25.24 25.47 35,916 25.372 0.55%
2019-12-10 0 27.05 27.00 27.05 26.95 27.10 33,970 917,277 27.003 25.33 25.29 25.33 25.24 25.38 36,270 25.290 -0.18%
2019-12-09 0 27.10 27.05 27.15 26.95 27.15 94,100 2,547,690 27.074 25.38 25.33 25.43 25.24 25.43 100,472 25.357 0.00%
2019-12-06 0 27.10 27.05 27.20 26.90 27.10 92,426 2,497,348 27.020 25.38 25.33 25.47 25.19 25.38 98,685 25.306 0.93%
2019-12-05 0 26.85 26.70 27.00 26.70 26.85 75,000 2,007,805 26.771 25.15 25.01 25.29 25.01 25.15 80,079 25.073 0.94%
2019-12-04 0 26.60 26.60 26.95 26.55 26.85 83,300 2,220,750 26.660 24.91 24.91 25.24 24.87 25.15 88,941 24.969 -1.30%
2019-12-03 0 26.95 26.90 27.00 26.60 27.00 73,900 1,979,555 26.787 25.24 25.19 25.29 24.91 25.29 78,904 25.088 -0.19%
2019-12-02 0 27.00 26.90 27.00 26.95 27.30 28,200 762,200 27.028 25.29 25.19 25.29 25.24 25.57 30,110 25.314 0.37%
2019-11-29 0 26.90 26.90 27.50 26.85 27.40 70,000 1,890,820 27.012 25.19 25.19 25.76 25.15 25.66 74,740 25.299 -1.82%
2019-11-28 0 27.40 27.40 27.60 27.35 27.75 269,200 7,390,345 27.453 25.66 25.66 25.85 25.62 25.99 287,429 25.712 -0.72%
2019-11-27 0 27.60 27.50 27.80 27.50 27.60 28,200 776,290 27.528 25.85 25.76 26.04 25.76 25.85 30,110 25.782 0.18%
2019-11-26 0 27.55 27.50 27.60 27.50 27.80 56,376 1,557,570 27.628 25.80 25.76 25.85 25.76 26.04 60,194 25.876 0.00%
2019-11-25 0 27.55 27.50 27.65 27.35 27.70 210,900 5,827,375 27.631 25.80 25.76 25.90 25.62 25.94 225,181 25.879 1.85%
2019-11-22 0 27.05 27.00 27.30 27.00 27.25 70,131 1,901,230 27.110 25.33 25.29 25.57 25.29 25.52 74,880 25.390 0.00%
2019-11-21 0 27.05 27.00 27.30 26.80 27.40 102,200 2,755,265 26.960 25.33 25.29 25.57 25.10 25.66 109,120 25.250 -1.46%
2019-11-20 0 27.45 27.40 27.85 27.35 27.50 57,500 1,578,285 27.448 25.71 25.66 26.08 25.62 25.76 61,394 25.708 -0.54%
2019-11-19 0 27.60 27.50 27.70 27.15 27.70 111,420 3,062,827 27.489 25.85 25.76 25.94 25.43 25.94 118,965 25.746 1.66%
2019-11-18 0 27.15 27.15 27.25 27.00 27.25 109,800 2,983,295 27.170 25.43 25.43 25.52 25.29 25.52 117,235 25.447 0.93%
2019-11-15 0 26.90 26.80 27.00 26.90 27.15 24,450 659,712 26.982 25.19 25.10 25.29 25.19 25.43 26,106 25.271 0.37%
2019-11-14 0 26.80 26.80 27.30 26.75 27.20 93,972 2,523,138 26.850 25.10 25.10 25.57 25.05 25.47 100,335 25.147 -1.11%
2019-11-13 0 27.10 27.00 27.30 27.00 27.40 68,500 1,853,565 27.059 25.38 25.29 25.57 25.29 25.66 73,138 25.343 -1.81%
2019-11-12 0 27.60 27.55 27.65 27.35 27.95 133,768 3,688,403 27.573 25.85 25.80 25.90 25.62 26.18 142,826 25.824 0.36%
2019-11-11 0 27.50 27.50 27.65 27.40 28.15 183,400 5,066,610 27.626 25.76 25.76 25.90 25.66 26.36 195,819 25.874 -2.65%
2019-11-08 0 28.25 28.15 28.30 28.00 28.40 16,399 463,286 28.251 26.46 26.36 26.51 26.22 26.60 17,509 26.459 -0.35%
2019-11-07 0 28.35 28.35 28.50 28.10 28.50 69,004 1,952,223 28.291 26.55 26.55 26.69 26.32 26.69 73,677 26.497 0.18%
2019-11-06 0 28.30 28.25 28.35 28.10 28.35 35,085 990,923 28.243 26.51 26.46 26.55 26.32 26.55 37,461 26.452 0.18%
2019-11-05 0 28.25 28.10 28.35 28.05 28.50 116,000 3,275,375 28.236 26.46 26.32 26.55 26.27 26.69 123,855 26.445 0.36%
2019-11-04 0 28.15 28.05 28.15 27.70 28.15 341,168 9,576,130 28.069 26.36 26.27 26.36 25.94 26.36 364,270 26.289 1.99%
2019-11-01 0 27.60 27.60 27.65 27.50 27.65 13,300 366,220 27.535 25.85 25.85 25.90 25.76 25.90 14,201 25.789 0.91%
2019-10-31 0 27.35 27.20 27.55 27.30 27.55 162,950 4,480,207 27.494 25.62 25.47 25.80 25.57 25.80 173,984 25.751 0.55%
2019-10-30 0 27.20 27.20 27.40 27.15 27.40 41,100 1,119,440 27.237 25.47 25.47 25.66 25.43 25.66 43,883 25.510 -0.55%
2019-10-29 0 27.35 27.25 27.60 27.30 27.55 73,300 2,005,665 27.362 25.62 25.52 25.85 25.57 25.80 78,264 25.627 -0.36%
2019-10-28 0 27.45 27.20 27.50 27.35 27.55 84,700 2,323,120 27.428 25.71 25.47 25.76 25.62 25.80 90,435 25.688 0.92%
2019-10-25 0 27.20 27.20 27.45 27.15 27.45 214,600 5,840,405 27.215 25.47 25.47 25.71 25.43 25.71 229,132 25.489 -0.37%
2019-10-24 0 27.30 27.15 27.45 27.10 27.40 107,200 2,921,710 27.255 25.57 25.43 25.71 25.38 25.66 114,459 25.526 0.92%
2019-10-23 0 27.05 27.00 27.10 27.05 27.40 115,400 3,125,135 27.081 25.33 25.29 25.38 25.33 25.66 123,214 25.363 -1.28%
2019-10-22 0 27.40 27.35 27.40 27.35 27.55 90,228 2,474,047 27.420 25.66 25.62 25.66 25.62 25.80 96,338 25.681 0.18%
2019-10-21 0 27.35 27.05 27.40 27.25 27.50 21,100 576,375 27.316 25.62 25.33 25.66 25.52 25.76 22,529 25.584 0.18%
2019-10-18 0 27.30 27.25 27.35 27.30 27.60 63,500 1,739,840 27.399 25.57 25.52 25.62 25.57 25.85 67,800 25.661 -0.36%
2019-10-17 0 27.40 27.40 27.45 27.20 27.50 75,800 2,071,900 27.334 25.66 25.66 25.71 25.47 25.76 80,933 25.600 0.74%
2019-10-16 0 27.20 27.20 27.30 27.00 27.30 68,600 1,862,825 27.155 25.47 25.47 25.57 25.29 25.57 73,245 25.433 0.37%
2019-10-15 0 27.10 27.10 27.25 27.00 27.15 123,648 3,352,701 27.115 25.38 25.38 25.52 25.29 25.43 132,021 25.395 0.00%
2019-10-14 0 27.10 27.00 27.15 26.95 27.35 104,400 2,835,075 27.156 25.38 25.29 25.43 25.24 25.62 111,469 25.434 1.12%
2019-10-11 0 26.80 26.80 27.00 26.55 26.95 76,596 2,049,298 26.755 25.10 25.10 25.29 24.87 25.24 81,783 25.058 1.90%
2019-10-10 0 26.30 26.25 26.85 26.10 26.40 42,305 1,111,612 26.276 24.63 24.59 25.15 24.44 24.73 45,170 24.610 0.38%
2019-10-09 0 26.20 26.20 26.75 26.20 27.35 95,910 2,525,664 26.334 24.54 24.54 25.05 24.54 25.62 102,405 24.664 -0.57%
2019-10-08 0 26.35 26.30 26.60 26.25 26.80 82,632 2,189,748 26.500 24.68 24.63 24.91 24.59 25.10 88,227 24.819 0.19%
2019-10-04 0 26.30 26.25 26.45 26.20 26.70 74,029 1,956,626 26.431 24.63 24.59 24.77 24.54 25.01 79,042 24.754 -1.50%
2019-10-03 0 26.70 26.60 28.00 26.35 26.70 85,700 2,267,185 26.455 25.01 24.91 26.22 24.68 25.01 91,503 24.777 0.38%
2019-10-02 0 26.60 26.40 26.80 26.30 26.65 22,683 600,769 26.485 24.91 24.73 25.10 24.63 24.96 24,219 24.806 0.19%
2019-09-30 0 26.55 26.55 26.80 26.45 26.70 20,300 539,925 26.597 24.87 24.87 25.10 24.77 25.01 21,675 24.910 0.00%
2019-09-27 0 26.55 26.45 27.45 26.35 26.60 50,600 1,340,920 26.500 24.87 24.77 25.71 24.68 24.91 54,026 24.820 0.00%
2019-09-26 0 26.55 26.40 27.30 26.40 26.60 49,800 1,322,470 26.556 24.87 24.73 25.57 24.73 24.91 53,172 24.871 0.57%
2019-09-25 0 26.40 26.40 27.30 26.40 26.90 32,000 850,965 26.593 24.73 24.73 25.57 24.73 25.19 34,167 24.906 -1.86%
2019-09-24 0 26.90 26.80 27.45 26.75 27.50 105,700 2,843,070 26.898 25.19 25.10 25.71 25.05 25.76 112,857 25.192 0.56%
2019-09-23 0 26.75 26.70 26.80 26.70 27.15 43,292 1,160,626 26.809 25.05 25.01 25.10 25.01 25.43 46,224 25.109 -1.11%
2019-09-20 0 27.05 26.95 27.15 27.00 27.15 11,200 303,955 27.139 25.33 25.24 25.43 25.29 25.43 11,958 25.418 0.37%
2019-09-19 0 26.95 26.90 27.20 26.90 27.50 76,200 2,066,460 27.119 25.24 25.19 25.47 25.19 25.76 81,360 25.399 -1.46%
2019-09-18 0 27.60 27.50 27.65 27.55 27.65 50,796 1,399,630 27.554 25.62 25.52 25.66 25.57 25.66 54,731 25.573 0.55%
2019-09-17 0 27.45 27.40 27.50 27.40 27.85 143,373 3,954,722 27.583 25.48 25.43 25.52 25.43 25.85 154,481 25.600 -1.44%
2019-09-16 0 27.85 27.75 27.85 27.80 27.95 26,100 726,955 27.853 25.85 25.75 25.85 25.80 25.94 28,122 25.850 -1.07%
2019-09-13 0 28.15 27.85 28.50 27.85 28.20 42,460 1,188,458 27.990 26.13 25.85 26.45 25.85 26.17 45,750 25.977 1.08%
2019-09-12 0 27.85 27.80 27.90 27.75 28.05 37,700 1,052,480 27.917 25.85 25.80 25.89 25.75 26.03 40,621 25.910 0.00%
2019-09-11 0 27.85 27.80 27.90 27.50 27.90 124,635 3,463,966 27.793 25.85 25.80 25.89 25.52 25.89 134,291 25.794 1.46%
2019-09-10 0 27.45 27.40 27.45 27.45 27.60 29,302 805,749 27.498 25.48 25.43 25.48 25.48 25.62 31,572 25.521 0.18%
2019-09-09 0 27.40 27.35 27.60 27.40 27.55 37,900 1,039,250 27.421 25.43 25.38 25.62 25.43 25.57 40,836 25.449 0.00%
2019-09-06 0 27.40 27.25 27.40 27.25 27.50 80,907 2,214,802 27.375 25.43 25.29 25.43 25.29 25.52 87,175 25.406 0.37%
2019-09-05 0 27.30 27.15 27.30 27.00 27.55 206,500 5,608,705 27.161 25.34 25.20 25.34 25.06 25.57 222,499 25.208 0.00%
2019-09-04 0 27.30 27.30 27.40 26.45 27.30 169,900 4,572,235 26.911 25.34 25.34 25.43 24.55 25.34 183,063 24.976 4.20%
2019-09-03 0 26.20 26.15 26.40 26.10 26.35 244,800 6,435,715 26.290 24.32 24.27 24.50 24.22 24.46 263,766 24.399 0.00%
2019-09-02 0 26.20 26.20 26.25 26.15 26.50 73,140 1,920,090 26.252 24.32 24.32 24.36 24.27 24.59 78,807 24.365 -0.19%
2019-08-30 0 26.25 26.20 26.40 26.15 26.55 638,900 16,891,511 26.438 24.36 24.32 24.50 24.27 24.64 688,399 24.537 -0.19%
2019-08-29 0 26.30 26.30 26.40 26.00 26.40 22,900 598,695 26.144 24.41 24.41 24.50 24.13 24.50 24,674 24.264 0.38%
2019-08-28 0 26.20 26.20 26.30 26.15 26.45 14,600 384,810 26.357 24.32 24.32 24.41 24.27 24.55 15,731 24.462 0.00%
2019-08-27 0 26.20 26.20 26.50 26.15 26.50 38,800 1,017,385 26.221 24.32 24.32 24.59 24.27 24.59 41,806 24.336 -0.57%
2019-08-26 0 26.35 26.20 26.50 25.85 26.50 208,800 5,434,820 26.029 24.46 24.32 24.59 23.99 24.59 224,977 24.157 -1.68%
2019-08-23 0 26.80 26.75 26.85 26.60 26.85 26,000 695,015 26.731 24.87 24.83 24.92 24.69 24.92 28,014 24.809 0.75%
2019-08-22 0 26.60 26.60 26.65 26.60 26.90 63,400 1,693,070 26.705 24.69 24.69 24.73 24.69 24.97 68,312 24.784 -1.12%
2019-08-21 0 26.90 26.90 26.95 26.70 26.90 44,600 1,195,370 26.802 24.97 24.97 25.01 24.78 24.97 48,055 24.875 0.19%
2019-08-20 0 26.85 26.80 27.00 26.80 27.35 130,300 3,504,315 26.894 24.92 24.87 25.06 24.87 25.38 140,395 24.960 -0.19%
2019-08-19 0 26.90 26.85 27.00 26.50 27.00 255,800 6,876,105 26.881 24.97 24.92 25.06 24.59 25.06 275,618 24.948 2.48%
2019-08-16 0 26.25 26.25 26.30 25.90 26.40 94,900 2,468,985 26.017 24.36 24.36 24.41 24.04 24.50 102,252 24.146 0.38%
2019-08-15 0 26.15 25.95 26.15 25.45 26.15 68,632 1,769,459 25.782 24.27 24.08 24.27 23.62 24.27 73,949 23.928 1.36%
2019-08-14 0 25.80 25.80 26.20 25.70 27.00 109,054 2,826,584 25.919 23.94 23.94 24.32 23.85 25.06 117,503 24.055 -0.77%
2019-08-13 0 26.00 26.00 26.15 25.85 26.35 229,220 5,957,897 25.992 24.13 24.13 24.27 23.99 24.46 246,979 24.123 -1.89%
2019-08-12 0 26.50 26.45 26.75 26.45 26.60 66,130 1,753,445 26.515 24.59 24.55 24.83 24.55 24.69 71,253 24.609 0.00%
2019-08-09 0 26.50 26.40 27.15 26.45 27.20 398,800 10,672,205 26.761 24.59 24.50 25.20 24.55 25.24 429,697 24.837 -0.75%
2019-08-08 0 26.70 26.55 26.90 26.60 26.80 58,570 1,564,781 26.716 24.78 24.64 24.97 24.69 24.87 63,108 24.795 0.75%
2019-08-07 0 26.50 26.50 26.60 26.30 29.15 182,810 4,842,453 26.489 24.59 24.59 24.69 24.41 27.05 196,973 24.584 -0.19%
2019-08-06 0 26.55 26.45 26.55 25.95 26.60 208,500 5,465,085 26.211 24.64 24.55 24.64 24.08 24.69 224,654 24.327 -0.75%
2019-08-05 0 26.75 26.70 29.50 26.70 27.30 203,687 5,465,740 26.834 24.83 24.78 27.38 24.78 25.34 219,468 24.905 -2.37%
2019-08-02 0 27.40 27.40 27.55 27.40 27.75 188,600 5,188,460 27.510 25.43 25.43 25.57 25.43 25.75 203,212 25.532 -2.84%
2019-08-01 0 28.20 28.10 28.20 28.05 28.30 51,400 1,445,670 28.126 26.17 26.08 26.17 26.03 26.27 55,382 26.104 -0.53%
2019-07-31 0 28.35 28.30 28.50 28.30 28.75 8,700 246,965 28.387 26.31 26.27 26.45 26.27 26.68 9,374 26.346 -1.39%
2019-07-30 0 28.75 28.60 28.85 28.60 28.85 42,500 1,220,485 28.717 26.68 26.54 26.78 26.54 26.78 45,793 26.652 0.35%
2019-07-29 0 28.65 28.60 28.75 28.55 28.90 57,200 1,643,440 28.731 26.59 26.54 26.68 26.50 26.82 61,632 26.666 -1.21%
2019-07-26 0 29.00 28.90 29.00 28.90 29.05 178,700 5,168,945 28.925 26.91 26.82 26.91 26.82 26.96 192,545 26.845 -0.34%
2019-07-25 0 29.10 29.00 29.50 29.10 29.25 94,700 2,763,950 29.186 27.01 26.91 27.38 27.01 27.15 102,037 27.088 0.17%
2019-07-24 0 29.05 29.05 29.25 29.05 30.00 55,203 1,611,717 29.196 26.96 26.96 27.15 26.96 27.84 59,480 27.097 0.17%
2019-07-23 0 29.00 28.90 29.05 28.85 29.05 9,860 285,625 28.968 26.91 26.82 26.96 26.78 26.96 10,624 26.885 0.35%
2019-07-22 0 28.90 28.80 29.00 28.85 29.50 63,570 1,841,422 28.967 26.82 26.73 26.91 26.78 27.38 68,495 26.884 -1.37%
2019-07-19 0 29.30 29.30 29.40 29.15 29.40 22,200 652,120 29.375 27.19 27.19 27.29 27.05 27.29 23,920 27.263 0.86%
2019-07-18 0 29.05 28.90 29.90 28.90 30.15 87,000 2,525,915 29.034 26.96 26.82 27.75 26.82 27.98 93,740 26.946 -0.17%
2019-07-17 0 29.10 29.00 29.15 28.90 29.15 61,700 1,795,370 29.098 27.01 26.91 27.05 26.82 27.05 66,480 27.006 -0.17%
2019-07-16 0 29.15 29.15 29.20 29.00 29.15 10,800 314,460 29.117 27.05 27.05 27.10 26.91 27.05 11,637 27.023 0.00%
2019-07-15 0 29.15 29.05 29.90 28.65 29.30 26,872 775,708 28.867 27.05 26.96 27.75 26.59 27.19 28,954 26.791 0.17%
2019-07-12 0 29.10 28.80 29.15 28.95 29.15 240,600 6,996,235 29.078 27.01 26.73 27.05 26.87 27.05 259,240 26.987 0.52%
2019-07-11 0 28.95 28.90 29.20 28.95 29.20 127,588 3,708,019 29.062 26.87 26.82 27.10 26.87 27.10 137,473 26.973 0.87%
2019-07-10 0 28.70 28.65 28.80 28.70 28.80 307,966 8,841,322 28.709 26.64 26.59 26.73 26.64 26.73 331,826 26.644 0.17%
2019-07-09 0 28.65 28.60 29.00 28.60 28.75 103,900 2,980,675 28.688 26.59 26.54 26.91 26.54 26.68 111,950 26.625 -0.52%
2019-07-08 0 28.80 28.80 29.15 28.75 29.25 1,025,567 29,505,229 28.770 26.73 26.73 27.05 26.68 27.15 1,105,023 26.701 -1.71%
2019-07-05 0 29.30 29.25 29.45 29.30 29.45 342,900 10,068,880 29.364 27.19 27.15 27.33 27.19 27.33 369,466 27.253 -0.17%
2019-07-04 0 29.35 29.25 29.45 29.35 29.55 157,700 4,639,200 29.418 27.24 27.15 27.33 27.24 27.43 169,918 27.303 -0.17%
2019-07-03 0 29.40 29.35 29.80 29.30 29.70 177,583 5,217,805 29.382 27.29 27.24 27.66 27.19 27.56 191,341 27.270 -0.17%
2019-07-02 0 29.45 29.40 29.55 29.30 29.60 338,630 9,969,715 29.441 27.33 27.29 27.43 27.19 27.47 364,865 27.324 1.55%
2019-06-28 0 29.00 28.90 29.30 28.90 29.05 14,916 432,459 28.993 26.91 26.82 27.19 26.82 26.96 16,072 26.908 -0.51%
2019-06-27 0 29.15 28.70 29.25 28.70 29.15 44,500 1,287,940 28.942 27.05 26.64 27.15 26.64 27.05 47,948 26.861 1.75%
2019-06-26 0 28.65 28.50 29.45 28.50 28.70 15,800 452,590 28.645 26.59 26.45 27.33 26.45 26.64 17,024 26.585 0.00%
2019-06-25 0 28.65 28.60 29.00 28.55 29.20 87,000 2,498,140 28.714 26.59 26.54 26.91 26.50 27.10 93,740 26.650 -0.87%
2019-06-24 0 28.90 28.70 29.00 28.80 29.00 19,497 562,948 28.874 26.82 26.64 26.91 26.73 26.91 21,008 26.797 0.00%
2019-06-21 0 28.90 28.70 28.90 28.75 29.00 62,800 1,810,345 28.827 26.82 26.64 26.82 26.68 26.91 67,665 26.754 0.00%
2019-06-20 0 28.90 28.90 29.00 28.75 29.00 137,100 3,951,835 28.824 26.82 26.82 26.91 26.68 26.91 147,722 26.752 1.05%
2019-06-19 0 29.05 29.00 29.05 28.80 29.05 434,458 12,565,625 28.923 26.54 26.50 26.54 26.32 26.54 475,483 26.427 2.47%
2019-06-18 0 28.35 28.20 28.45 28.10 28.45 83,400 2,360,970 28.309 25.90 25.77 26.00 25.68 26.00 91,275 25.866 0.89%
2019-06-17 0 28.10 28.05 28.40 28.00 28.40 58,600 1,654,520 28.234 25.68 25.63 25.95 25.58 25.95 64,133 25.798 0.54%
2019-06-14 0 27.95 27.85 28.10 27.85 28.00 16,400 457,950 27.924 25.54 25.45 25.68 25.45 25.58 17,949 25.514 -0.53%
2019-06-13 0 28.10 27.80 28.65 27.65 28.10 38,326 1,066,696 27.832 25.68 25.40 26.18 25.26 25.68 41,945 25.431 0.00%
2019-06-12 0 28.10 28.00 28.65 28.05 28.45 133,400 3,757,940 28.170 25.68 25.58 26.18 25.63 26.00 145,997 25.740 -1.92%
2019-06-11 0 28.65 28.55 28.80 28.40 28.65 34,849 996,063 28.582 26.18 26.09 26.32 25.95 26.18 38,140 26.116 1.06%
2019-06-10 0 28.35 28.30 28.40 27.95 28.45 112,468 3,187,442 28.341 25.90 25.86 25.95 25.54 26.00 123,088 25.896 2.53%
2019-06-06 0 27.65 27.50 28.05 27.55 27.75 80,700 2,232,105 27.659 25.26 25.13 25.63 25.17 25.36 88,320 25.273 -0.18%
2019-06-05 0 27.70 27.55 27.70 27.60 27.90 38,400 1,068,180 27.817 25.31 25.17 25.31 25.22 25.49 42,026 25.417 0.54%
2019-06-04 0 27.55 27.50 27.65 27.45 27.65 24,700 679,790 27.522 25.17 25.13 25.26 25.08 25.26 27,032 25.147 -0.36%
2019-06-03 0 27.65 27.65 27.75 27.50 27.65 53,100 1,464,935 27.588 25.26 25.26 25.36 25.13 25.26 58,114 25.208 0.00%
2019-05-31 0 27.65 27.60 27.65 27.60 27.85 7,500 208,185 27.758 25.26 25.22 25.26 25.22 25.45 8,208 25.363 -0.72%
2019-05-30 0 27.85 27.80 28.05 27.75 28.10 15,400 431,115 27.994 25.45 25.40 25.63 25.36 25.68 16,854 25.579 -0.54%
2019-05-29 0 28.00 27.95 28.10 27.90 28.20 129,100 3,619,970 28.040 25.58 25.54 25.68 25.49 25.77 141,291 25.621 -0.53%
2019-05-28 0 28.15 28.05 28.55 27.95 28.20 110,300 3,104,995 28.150 25.72 25.63 26.09 25.54 25.77 120,715 25.722 0.72%
2019-05-27 0 27.95 27.85 28.15 27.75 28.15 39,703 1,111,129 27.986 25.54 25.45 25.72 25.36 25.72 43,452 25.571 -0.71%
2019-05-24 0 28.15 28.10 28.20 28.10 28.20 5,800 163,150 28.129 25.72 25.68 25.77 25.68 25.77 6,348 25.702 0.54%
2019-05-23 0 28.00 27.95 28.05 27.95 28.20 263,500 7,380,175 28.008 25.58 25.54 25.63 25.54 25.77 288,382 25.592 -1.23%
2019-05-22 0 28.35 28.30 28.35 28.30 28.40 29,500 836,580 28.359 25.90 25.86 25.90 25.86 25.95 32,286 25.912 0.18%
2019-05-21 0 28.30 28.30 28.60 28.25 28.55 154,100 4,388,960 28.481 25.86 25.86 26.13 25.81 26.09 168,651 26.024 -0.35%
2019-05-20 0 28.40 28.35 28.80 28.35 28.75 436,000 12,388,760 28.415 25.95 25.90 26.32 25.90 26.27 477,171 25.963 -0.18%
2019-05-17 0 28.45 28.45 29.00 28.45 28.90 27,600 787,890 28.547 26.00 26.00 26.50 26.00 26.41 30,206 26.084 -1.39%
2019-05-16 0 28.85 28.75 28.95 28.50 28.90 56,832 1,633,165 28.737 26.36 26.27 26.45 26.04 26.41 62,199 26.257 0.52%
2019-05-15 0 28.70 28.70 29.30 28.70 30.00 95,200 2,744,430 28.828 26.22 26.22 26.77 26.22 27.41 104,190 26.341 0.35%
2019-05-14 0 28.60 28.60 29.00 28.45 29.00 39,924 1,141,452 28.591 26.13 26.13 26.50 26.00 26.50 43,694 26.124 -1.55%
2019-05-10 0 29.05 29.00 29.10 28.65 29.30 85,200 2,470,265 28.994 26.54 26.50 26.59 26.18 26.77 93,245 26.492 0.52%
2019-05-09 0 28.90 28.75 28.85 28.80 29.45 74,600 2,177,085 29.183 26.41 26.27 26.36 26.32 26.91 81,644 26.665 -1.87%
2019-05-08 0 29.45 29.35 29.70 29.40 29.70 98,697 2,912,152 29.506 26.91 26.82 27.14 26.86 27.14 108,017 26.960 -1.17%
2019-05-07 0 29.80 29.70 30.00 29.70 31.90 99,900 2,985,155 29.881 27.23 27.14 27.41 27.14 29.15 109,333 27.303 0.68%
2019-05-06 0 29.60 29.50 29.80 29.40 30.55 97,255 2,891,863 29.735 27.05 26.95 27.23 26.86 27.91 106,439 27.169 -3.27%
2019-05-03 0 30.60 30.55 30.65 30.30 30.60 18,000 547,115 30.395 27.96 27.91 28.01 27.69 27.96 19,700 27.773 0.49%
2019-05-02 0 30.45 30.35 30.50 30.20 30.45 35,374 1,074,573 30.377 27.82 27.73 27.87 27.59 27.82 38,714 27.756 0.66%
2019-04-30 0 30.25 30.15 30.25 30.15 30.40 52,400 1,587,930 30.304 27.64 27.55 27.64 27.55 27.78 57,348 27.689 -0.49%
2019-04-29 0 30.40 30.30 30.50 30.25 30.45 5,600 169,845 30.329 27.78 27.69 27.87 27.64 27.82 6,129 27.713 1.16%
2019-04-26 0 30.05 30.00 30.80 30.00 30.15 54,600 1,638,485 30.009 27.46 27.41 28.14 27.41 27.55 59,756 27.420 -0.17%
2019-04-25 0 30.10 30.05 30.80 30.05 30.40 69,400 2,097,515 30.224 27.50 27.46 28.14 27.46 27.78 75,953 27.616 -0.82%
2019-04-24 0 30.35 30.25 30.50 30.25 30.50 66,991 2,033,673 30.357 27.73 27.64 27.87 27.64 27.87 73,317 27.738 -0.49%
2019-04-23 0 30.50 30.35 30.50 30.35 30.60 63,153 1,923,053 30.451 27.87 27.73 27.87 27.73 27.96 69,116 27.823 0.16%
2019-04-18 0 30.45 30.10 30.50 30.40 30.65 35,500 1,083,020 30.508 27.82 27.50 27.87 27.78 28.01 38,852 27.875 -0.49%
2019-04-17 0 30.60 30.45 30.70 30.55 30.70 24,800 760,555 30.668 27.96 27.82 28.05 27.91 28.05 27,142 28.022 -0.33%
2019-04-16 0 30.70 30.35 30.80 30.25 30.80 89,044 2,721,806 30.567 28.05 27.73 28.14 27.64 28.14 97,452 27.930 1.15%
2019-04-15 0 30.35 30.30 30.40 30.35 30.80 69,481 2,132,777 30.696 27.73 27.69 27.78 27.73 28.14 76,042 28.047 -0.16%
2019-04-12 0 30.40 30.25 30.50 30.20 30.40 93,500 2,838,160 30.355 27.78 27.64 27.87 27.59 27.78 102,329 27.736 0.00%
2019-04-11 0 30.40 30.40 30.45 30.30 30.70 66,942 2,041,601 30.498 27.78 27.78 27.82 27.69 28.05 73,263 27.867 -0.49%
2019-04-10 0 30.55 30.50 30.55 30.45 30.65 57,430 1,756,554 30.586 27.91 27.87 27.91 27.82 28.01 62,853 27.947 -0.33%
2019-04-09 0 30.65 30.55 30.75 30.50 30.75 267,584 8,205,678 30.666 28.01 27.91 28.10 27.87 28.10 292,851 28.020 0.33%
2019-04-08 0 30.55 30.50 30.60 30.45 30.75 205,191 6,263,852 30.527 27.91 27.87 27.96 27.82 28.10 224,567 27.893 0.33%
2019-04-04 0 30.45 30.05 30.55 30.35 30.60 24,020 731,731 30.463 27.82 27.46 27.91 27.73 27.96 26,288 27.835 -0.33%
2019-04-03 0 30.55 30.30 30.60 30.05 30.55 7,567,200 228,447,396 30.189 27.91 27.69 27.96 27.46 27.91 8,281,757 27.584 0.83%
2019-04-02 0 30.30 30.15 30.30 30.00 30.30 132,700 4,003,590 30.170 27.69 27.55 27.69 27.41 27.69 145,231 27.567 0.66%
2019-04-01 0 30.10 30.05 30.20 29.90 30.15 206,100 6,192,930 30.048 27.50 27.46 27.59 27.32 27.55 225,562 27.456 2.03%
2019-03-29 0 29.50 29.40 29.70 29.00 29.50 122,700 3,611,235 29.431 26.95 26.86 27.14 26.50 26.95 134,286 26.892 1.37%
2019-03-28 0 29.10 29.00 29.70 29.05 29.20 3,300 95,995 29.089 26.59 26.50 27.14 26.54 26.68 3,612 26.580 -0.58%
2019-03-27 0 29.35 29.15 29.30 29.10 29.35 743,000 21,719,820 29.233 26.74 26.56 26.70 26.52 26.74 815,383 26.638 1.03%
2019-03-26 0 29.05 28.95 29.40 29.00 30.50 143,000 4,168,225 29.148 26.47 26.38 26.79 26.43 27.79 156,931 26.561 0.00%
2019-03-25 0 29.05 29.05 29.25 29.00 29.45 278,584 8,113,818 29.125 26.47 26.47 26.65 26.43 26.84 305,723 26.540 -1.86%
2019-03-22 0 29.60 29.50 29.80 29.40 29.70 1,094,300 32,269,440 29.489 26.97 26.88 27.15 26.79 27.06 1,200,906 26.871 -0.17%
2019-03-21 0 29.65 29.60 30.00 29.65 30.00 435,800 13,049,485 29.944 27.02 26.97 27.34 27.02 27.34 478,255 27.286 -1.00%
2019-03-20 0 29.95 29.85 30.05 29.85 30.00 401,200 12,001,590 29.914 27.29 27.20 27.38 27.20 27.34 440,285 27.259 -0.33%
2019-03-19 0 30.05 29.90 30.10 29.85 30.30 220,067 6,594,825 29.967 27.38 27.25 27.43 27.20 27.61 241,506 27.307 0.17%
2019-03-18 0 30.00 29.80 30.00 29.60 30.00 103,100 3,075,240 29.828 27.34 27.15 27.34 26.97 27.34 113,144 27.180 1.35%
2019-03-15 0 29.60 29.40 29.65 29.35 29.80 91,300 2,703,865 29.615 26.97 26.79 27.02 26.74 27.15 100,194 26.986 0.85%
2019-03-14 0 29.35 29.25 29.65 29.30 29.55 150,214 4,408,345 29.347 26.74 26.65 27.02 26.70 26.93 164,848 26.742 -0.34%
2019-03-13 0 29.45 29.35 29.45 29.25 29.55 336,956 9,903,133 29.390 26.84 26.74 26.84 26.65 26.93 369,782 26.781 -0.34%
2019-03-12 0 29.55 29.30 29.55 29.35 29.80 118,557 3,494,946 29.479 26.93 26.70 26.93 26.74 27.15 130,107 26.862 1.72%
2019-03-11 0 29.05 28.80 29.05 28.70 29.05 19,300 558,510 28.938 26.47 26.24 26.47 26.15 26.47 21,180 26.369 1.22%
2019-03-08 0 28.70 28.75 29.10 28.70 29.20 65,510 1,890,905 28.864 26.15 26.20 26.52 26.15 26.61 71,892 26.302 -1.88%
2019-03-07 0 29.25 29.30 29.75 29.25 29.55 96,366 2,833,323 29.402 26.65 26.70 27.11 26.65 26.93 105,754 26.792 -0.85%
2019-03-06 0 29.50 29.45 29.55 29.50 29.60 63,479 1,874,480 29.529 26.88 26.84 26.93 26.88 26.97 69,663 26.908 0.00%
2019-03-05 0 29.50 29.30 29.60 29.25 29.55 62,000 1,825,330 29.441 26.88 26.70 26.97 26.65 26.93 68,040 26.827 0.00%
2019-03-04 0 29.50 29.50 29.70 29.30 29.80 78,000 2,305,970 29.564 26.88 26.88 27.06 26.70 27.15 85,599 26.939 0.34%
2019-03-01 0 29.40 29.15 29.40 29.25 29.40 40,300 1,181,715 29.323 26.79 26.56 26.79 26.65 26.79 44,226 26.720 1.03%
2019-02-28 0 29.10 29.00 29.30 29.10 29.45 126,700 3,707,480 29.262 26.52 26.43 26.70 26.52 26.84 139,043 26.664 -0.51%
2019-02-27 0 29.25 29.20 29.45 29.25 29.55 67,500 1,980,020 29.334 26.65 26.61 26.84 26.65 26.93 74,076 26.730 -0.68%
2019-02-26 0 29.45 29.25 29.60 29.30 30.00 132,600 3,897,395 29.392 26.84 26.65 26.97 26.70 27.34 145,518 26.783 0.00%
2019-02-25 0 29.45 29.35 29.60 29.35 29.55 203,788 6,004,786 29.466 26.84 26.74 26.97 26.74 26.93 223,641 26.850 0.51%
2019-02-22 0 29.30 29.20 29.40 28.95 29.30 120,100 3,495,585 29.106 26.70 26.61 26.79 26.38 26.70 131,800 26.522 0.51%
2019-02-21 0 29.15 29.00 29.20 29.00 29.30 123,968 3,617,398 29.180 26.56 26.43 26.61 26.43 26.70 136,045 26.590 0.87%
2019-02-20 0 28.90 28.80 29.00 28.80 29.10 88,100 2,553,065 28.979 26.33 26.24 26.43 26.24 26.52 96,683 26.407 0.17%
2019-02-19 0 28.85 28.75 28.85 28.80 29.95 110,720 3,202,374 28.923 26.29 26.20 26.29 26.24 27.29 121,506 26.356 0.00%
2019-02-18 0 28.85 28.60 28.85 28.65 28.95 35,100 1,010,290 28.783 26.29 26.06 26.29 26.11 26.38 38,519 26.228 1.94%
2019-02-15 0 28.30 28.25 29.00 28.30 28.75 93,300 2,651,630 28.420 25.79 25.74 26.43 25.79 26.20 102,389 25.898 -2.08%
2019-02-14 0 28.90 28.80 29.05 28.80 28.95 117,690 3,397,946 28.872 26.33 26.24 26.47 26.24 26.38 129,155 26.309 -0.17%
2019-02-13 0 28.95 28.90 28.95 28.60 29.10 140,000 4,048,550 28.918 26.38 26.33 26.38 26.06 26.52 153,639 26.351 1.05%
2019-02-12 0 28.65 28.65 29.00 28.45 28.95 122,993 3,521,479 28.632 26.11 26.11 26.43 25.92 26.38 134,975 26.090 0.35%
2019-02-11 0 28.55 28.50 28.60 28.35 28.60 40,300 1,147,525 28.475 26.02 25.97 26.06 25.83 26.06 44,226 25.947 0.53%
2019-02-08 0 28.40 28.20 28.55 28.10 28.50 49,900 1,408,220 28.221 25.88 25.70 26.02 25.61 25.97 54,761 25.716 0.00%
2019-02-04 0 28.40 28.40 28.50 28.35 28.50 145,000 4,119,080 28.407 25.88 25.88 25.97 25.83 25.97 159,126 25.886 0.18%
2019-02-01 0 28.35 28.35 28.55 28.30 28.75 204,100 5,807,605 28.455 25.83 25.83 26.02 25.79 26.20 223,983 25.929 -0.53%
2019-01-31 0 28.50 28.40 28.60 28.35 28.55 189,700 5,406,440 28.500 25.97 25.88 26.06 25.83 26.02 208,180 25.970 1.06%
2019-01-30 0 28.20 28.00 28.40 28.00 28.20 17,500 492,215 28.127 25.70 25.51 25.88 25.51 25.70 19,205 25.630 0.53%
2019-01-29 0 28.05 27.90 28.15 27.90 28.20 93,700 2,627,500 28.042 25.56 25.42 25.65 25.42 25.70 102,828 25.552 -0.36%
2019-01-28 0 28.15 28.15 28.20 28.05 28.35 266,300 7,518,480 28.233 25.65 25.65 25.70 25.56 25.83 292,243 25.727 0.36%
2019-01-25 0 28.05 28.05 28.20 27.70 28.10 129,200 3,621,150 28.027 25.56 25.56 25.70 25.24 25.61 141,787 25.539 1.26%
2019-01-24 0 27.70 27.60 27.70 27.60 27.70 14,940 412,414 27.605 25.24 25.15 25.24 25.15 25.24 16,395 25.154 0.36%
2019-01-23 0 27.60 27.50 27.75 27.50 27.65 8,500 234,655 27.606 25.15 25.06 25.29 25.06 25.20 9,328 25.156 0.00%
2019-01-22 0 27.60 27.40 27.70 27.40 27.75 55,900 1,538,235 27.518 25.15 24.97 25.24 24.97 25.29 61,346 25.075 -0.36%
2019-01-21 0 27.70 27.70 27.75 27.70 27.90 42,100 1,169,005 27.767 25.24 25.24 25.29 25.24 25.42 46,201 25.302 0.36%
2019-01-18 0 27.60 27.60 27.75 27.55 28.50 206,481 5,723,160 27.718 25.15 25.15 25.29 25.10 25.97 226,596 25.257 0.73%
2019-01-17 0 27.40 27.40 27.60 27.30 27.55 105,800 2,903,025 27.439 24.97 24.97 25.15 24.88 25.10 116,107 25.003 0.18%
2019-01-16 0 27.35 27.30 27.60 27.15 27.55 224,300 6,167,830 27.498 24.92 24.88 25.15 24.74 25.10 246,151 25.057 0.37%
2019-01-15 0 27.25 26.80 27.35 27.00 27.40 66,968 1,825,689 27.262 24.83 24.42 24.92 24.60 24.97 73,492 24.842 1.49%
2019-01-14 0 26.85 26.50 26.90 26.70 27.15 99,600 2,663,185 26.739 24.47 24.15 24.51 24.33 24.74 109,303 24.365 -1.10%
2019-01-11 0 27.15 27.00 27.25 27.00 27.40 400,509 10,862,780 27.122 24.74 24.60 24.83 24.60 24.97 439,526 24.715 0.56%
2019-01-10 0 27.00 26.70 27.00 26.65 27.45 28,419 764,239 26.892 24.60 24.33 24.60 24.28 25.01 31,188 24.505 0.19%
2019-01-09 0 26.95 26.90 27.00 26.65 27.20 206,500 5,576,630 27.005 24.56 24.51 24.60 24.28 24.79 226,617 24.608 2.67%
2019-01-08 0 26.25 26.25 26.30 26.10 26.40 43,374 1,139,458 26.271 23.92 23.92 23.97 23.78 24.06 47,599 23.938 -0.19%
2019-01-07 0 26.30 26.00 26.30 26.20 27.00 118,400 3,116,590 26.323 23.97 23.69 23.97 23.87 24.60 129,934 23.986 1.15%
2019-01-04 0 26.00 25.85 26.10 25.40 26.00 75,800 1,933,035 25.502 23.69 23.56 23.78 23.15 23.69 83,184 23.238 2.36%
2019-01-03 0 25.40 25.30 25.95 25.30 25.65 218,600 5,552,290 25.399 23.15 23.05 23.65 23.05 23.37 239,896 23.145 -0.39%
2019-01-02 0 25.50 25.40 25.50 25.50 26.25 106,270 2,720,344 25.598 23.24 23.15 23.24 23.24 23.92 116,623 23.326 -3.04%
2018-12-31 0 26.30 26.25 26.35 26.20 26.30 13,300 348,990 26.240 23.97 23.92 24.01 23.87 23.97 14,596 23.911 1.35%
2018-12-28 0 25.95 25.85 26.05 25.90 26.00 72,700 1,885,990 25.942 23.65 23.56 23.74 23.60 23.69 79,782 23.639 0.00%
2018-12-27 0 25.95 25.90 26.35 26.00 26.40 468,800 12,280,245 26.195 23.65 23.60 24.01 23.69 24.06 514,470 23.870 -0.38%
2018-12-24 0 26.05 26.05 26.15 26.00 26.20 8,000 208,305 26.038 23.74 23.74 23.83 23.69 23.87 8,779 23.727 -0.57%
2018-12-21 0 26.20 26.00 26.30 25.80 26.20 37,300 966,765 25.919 23.87 23.69 23.97 23.51 23.87 40,934 23.618 0.38%
2018-12-20 0 26.10 26.05 26.30 25.90 26.40 80,200 2,087,205 26.025 23.78 23.74 23.97 23.60 24.06 88,013 23.715 -1.32%
2018-12-19 0 26.45 26.30 26.80 25.95 26.50 25,533 674,611 26.421 24.10 23.97 24.42 23.65 24.15 28,020 24.076 0.38%
2018-12-18 0 26.35 26.35 27.00 26.30 26.75 180,400 4,775,185 26.470 24.01 24.01 24.60 23.97 24.38 197,974 24.120 -1.24%
2018-12-17 0 26.80 26.70 26.80 26.75 26.90 3,800 101,955 26.830 24.31 24.22 24.31 24.27 24.40 4,189 24.339 0.19%
2018-12-14 0 26.75 26.75 26.80 26.75 27.20 6,200 166,145 26.798 24.27 24.27 24.31 24.27 24.67 6,835 24.309 -1.83%
2018-12-13 0 27.25 27.15 27.20 27.05 27.30 35,206 954,976 27.125 24.72 24.63 24.67 24.54 24.77 38,810 24.607 1.30%
2018-12-12 0 26.90 26.50 27.10 26.75 27.00 130,783 3,520,244 26.917 24.40 24.04 24.58 24.27 24.49 144,169 24.417 1.89%
2018-12-11 0 26.40 26.40 26.60 25.80 26.50 38,000 999,825 26.311 23.95 23.95 24.13 23.40 24.04 41,890 23.868 -0.38%
2018-12-10 0 26.50 26.20 26.50 26.15 26.60 96,100 2,541,870 26.450 24.04 23.77 24.04 23.72 24.13 105,936 23.994 -1.30%
2018-12-07 0 26.85 26.60 26.85 26.80 26.90 12,072 324,321 26.866 24.36 24.13 24.36 24.31 24.40 13,308 24.371 0.00%
2018-12-06 0 26.85 26.60 27.20 26.70 27.80 317,900 8,533,265 26.843 24.36 24.13 24.67 24.22 25.22 350,439 24.350 -2.72%
2018-12-05 0 27.60 27.35 27.85 27.45 27.75 10,500 289,280 27.550 25.04 24.81 25.26 24.90 25.17 11,575 24.992 -0.72%
2018-12-04 0 27.80 27.55 28.00 27.50 28.00 102,402 2,847,610 27.808 25.22 24.99 25.40 24.95 25.40 112,883 25.226 -0.71%
2018-12-03 0 28.00 27.70 30.00 27.50 28.00 222,400 6,205,470 27.902 25.40 25.13 27.21 24.95 25.40 245,164 25.312 2.75%
2018-11-30 0 27.25 27.00 27.30 27.10 27.30 42,800 1,163,250 27.179 24.72 24.49 24.77 24.58 24.77 47,181 24.655 0.55%
2018-11-29 0 27.10 27.00 27.35 27.10 27.50 52,800 1,440,700 27.286 24.58 24.49 24.81 24.58 24.95 58,204 24.752 -0.55%
2018-11-28 0 27.25 27.25 30.00 27.15 27.30 45,800 1,246,975 27.227 24.72 24.72 27.21 24.63 24.77 50,488 24.699 0.74%
2018-11-27 0 27.05 26.50 27.30 26.85 27.10 103,800 2,801,535 26.990 24.54 24.04 24.77 24.36 24.58 114,424 24.484 0.00%
2018-11-26 0 27.05 26.50 27.10 26.75 27.10 124,800 3,362,715 26.945 24.54 24.04 24.58 24.27 24.58 137,574 24.443 2.27%
2018-11-23 0 26.45 26.45 27.00 26.40 26.65 66,500 1,760,320 26.471 23.99 23.99 24.49 23.95 24.18 73,307 24.013 -0.75%
2018-11-22 0 26.65 26.50 26.65 26.60 26.75 23,000 612,510 26.631 24.18 24.04 24.18 24.13 24.27 25,354 24.158 0.00%
2018-11-21 0 26.65 26.60 27.00 26.20 26.65 115,700 3,056,685 26.419 24.18 24.13 24.49 23.77 24.18 127,543 23.966 0.57%
2018-11-20 0 26.50 26.30 26.60 26.40 26.70 35,500 940,970 26.506 24.04 23.86 24.13 23.95 24.22 39,134 24.045 -1.85%
2018-11-19 0 27.00 26.75 27.00 26.75 27.00 128,000 3,441,205 26.884 24.49 24.27 24.49 24.27 24.49 141,101 24.388 1.31%
2018-11-16 0 26.65 26.65 26.90 26.40 26.80 27,600 734,270 26.604 24.18 24.18 24.40 23.95 24.31 30,425 24.134 -0.19%
2018-11-15 0 26.70 26.30 26.70 26.15 26.70 8,281 217,936 26.318 24.22 23.86 24.22 23.72 24.22 9,129 23.874 2.10%
2018-11-14 0 26.15 26.05 27.90 26.10 26.35 96,471 2,526,971 26.194 23.72 23.63 25.31 23.68 23.90 106,345 23.762 -0.57%
2018-11-13 0 26.30 25.80 26.40 25.65 26.35 95,200 2,464,150 25.884 23.86 23.40 23.95 23.27 23.90 104,944 23.481 0.19%
2018-11-12 0 26.25 26.00 26.30 26.15 26.65 172,183 4,518,370 26.242 23.81 23.59 23.86 23.72 24.18 189,807 23.805 0.38%
2018-11-09 0 26.15 26.00 26.65 26.00 26.30 150,500 3,944,120 26.207 23.72 23.59 24.18 23.59 23.86 165,904 23.773 -2.06%
2018-11-08 0 26.70 26.60 27.00 26.70 27.00 58,000 1,556,205 26.831 24.22 24.13 24.49 24.22 24.49 63,937 24.340 0.56%
2018-11-07 0 26.55 26.10 27.20 26.40 27.00 145,773 3,885,935 26.657 24.08 23.68 24.67 23.95 24.49 160,694 24.182 -0.56%
2018-11-06 0 26.70 26.75 27.90 26.40 26.75 114,600 3,039,830 26.526 24.22 24.27 25.31 23.95 24.27 126,330 24.063 0.95%
2018-11-05 0 26.45 26.30 27.25 26.30 27.10 642,000 16,970,430 26.434 23.99 23.86 24.72 23.86 24.58 707,712 23.979 -2.40%
2018-11-02 0 27.10 27.05 27.15 26.50 27.10 236,800 6,384,505 26.962 24.58 24.54 24.63 24.04 24.58 261,038 24.458 3.04%
2018-11-01 0 26.30 25.85 26.30 25.75 26.30 174,686 4,547,668 26.033 23.86 23.45 23.86 23.36 23.86 192,566 23.616 2.73%
2018-10-31 0 25.60 25.30 25.90 25.30 25.60 59,800 1,521,820 25.448 23.22 22.95 23.50 22.95 23.22 65,921 23.086 1.19%
2018-10-30 0 25.30 25.10 25.90 25.15 25.55 38,380 971,914 25.323 22.95 22.77 23.50 22.81 23.18 42,308 22.972 -0.20%
2018-10-29 0 25.35 25.30 25.40 25.25 25.60 99,700 2,527,010 25.346 23.00 22.95 23.04 22.91 23.22 109,905 22.993 -0.59%
2018-10-26 0 25.50 25.50 25.70 25.15 25.90 133,200 3,374,350 25.333 23.13 23.13 23.31 22.81 23.50 146,834 22.981 -0.58%
2018-10-25 0 25.65 25.40 25.80 25.20 25.70 188,100 4,769,605 25.357 23.27 23.04 23.40 22.86 23.31 207,353 23.002 -0.58%
2018-10-24 0 25.80 25.70 26.25 25.80 26.25 56,600 1,463,690 25.860 23.40 23.31 23.81 23.40 23.81 62,393 23.459 -0.39%
2018-10-23 0 25.90 25.90 26.60 25.90 26.40 70,500 1,837,260 26.060 23.50 23.50 24.13 23.50 23.95 77,716 23.641 -3.18%
2018-10-22 0 26.75 26.50 27.00 26.15 26.75 33,746 899,305 26.649 24.27 24.04 24.49 23.72 24.27 37,200 24.175 2.29%
2018-10-19 0 26.15 25.80 26.40 25.70 26.35 45,956 1,188,422 25.860 23.72 23.40 23.95 23.31 23.90 50,660 23.459 0.97%
2018-10-18 0 25.90 25.70 26.90 25.80 26.15 184,900 4,790,970 25.911 23.50 23.31 24.40 23.40 23.72 203,826 23.505 -0.38%
2018-10-16 0 26.00 25.70 32.00 25.75 26.50 77,000 2,008,780 26.088 23.59 23.31 29.03 23.36 24.04 84,881 23.666 0.19%
2018-10-15 0 25.95 25.90 26.10 25.95 26.35 121,138 3,164,604 26.124 23.54 23.50 23.68 23.54 23.90 133,537 23.698 -1.52%
2018-10-12 0 26.35 26.25 32.00 25.85 26.35 64,300 1,673,815 26.031 23.90 23.81 29.03 23.45 23.90 70,881 23.614 2.13%
2018-10-11 0 25.80 25.75 26.00 25.70 26.20 774,501 20,056,175 25.896 23.40 23.36 23.59 23.31 23.77 853,775 23.491 -3.55%
2018-10-10 0 26.75 26.60 26.95 26.70 27.00 87,500 2,343,675 26.785 24.27 24.13 24.45 24.22 24.49 96,456 24.298 0.38%
2018-10-09 0 26.65 26.60 32.00 26.65 26.80 95,700 2,555,360 26.702 24.18 24.13 29.03 24.18 24.31 105,495 24.222 0.00%
2018-10-08 0 26.65 26.50 27.70 26.65 27.15 92,072 2,485,429 26.994 24.18 24.04 25.13 24.18 24.63 101,496 24.488 -1.48%
2018-10-05 0 27.05 27.00 27.45 26.90 27.05 66,800 1,801,650 26.971 24.54 24.49 24.90 24.40 24.54 73,637 24.467 -2.87%
2018-10-04 0 27.85 27.00 32.00 27.00 27.85 309,700 8,392,060 27.097 25.26 24.49 29.03 24.49 25.26 341,399 24.581 0.91%
2018-10-03 0 27.60 27.50 28.20 27.40 27.65 26,905 739,436 27.483 25.04 24.95 25.58 24.86 25.08 29,659 24.931 0.18%
2018-10-02 0 27.55 27.45 27.60 27.50 28.50 73,800 2,060,955 27.926 24.99 24.90 25.04 24.95 25.85 81,354 25.333 -2.30%
2018-09-28 0 28.20 28.20 28.30 28.00 29.00 67,607 1,915,043 28.326 25.58 25.58 25.67 25.40 26.31 74,527 25.696 0.18%
2018-09-27 0 28.15 28.10 29.00 28.10 28.40 68,300 1,932,510 28.294 25.54 25.49 26.31 25.49 25.76 75,291 25.667 -0.35%
2018-09-26 0 28.25 28.20 28.85 28.25 28.50 43,700 1,241,585 28.412 25.63 25.58 26.17 25.63 25.85 48,173 25.774 1.07%
2018-09-24 0 27.95 27.75 28.10 27.95 28.35 378,000 10,607,220 28.061 25.35 25.17 25.49 25.35 25.72 416,690 25.456 -1.76%
2018-09-21 0 28.45 28.10 28.45 28.05 28.45 90,100 2,545,695 28.254 25.81 25.49 25.81 25.45 25.81 99,322 25.631 1.97%
2018-09-20 0 27.90 27.90 28.20 27.80 28.00 52,600 1,471,610 27.977 25.31 25.31 25.58 25.22 25.40 57,984 25.380 0.00%
2018-09-19 0 27.90 27.75 27.95 27.60 27.95 24,500 680,415 27.772 25.31 25.17 25.35 25.04 25.35 27,008 25.193 1.20%
2018-09-18 0 27.95 27.90 28.00 27.50 28.00 86,800 2,418,830 27.867 25.01 24.97 25.05 24.61 25.05 97,003 24.936 0.54%
2018-09-17 0 27.80 27.55 28.00 27.60 28.20 145,100 4,022,470 27.722 24.88 24.65 25.05 24.70 25.23 162,156 24.806 -1.07%
2018-09-14 0 28.10 27.85 28.15 27.90 28.25 51,915 1,456,206 28.050 25.14 24.92 25.19 24.97 25.28 58,018 25.099 1.08%
2018-09-13 0 27.80 27.60 27.85 27.50 27.85 50,389 1,397,225 27.729 24.88 24.70 24.92 24.61 24.92 56,312 24.812 2.39%
2018-09-12 0 27.15 27.15 32.15 27.00 27.20 109,518 2,964,404 27.068 24.29 24.29 28.77 24.16 24.34 122,392 24.221 0.00%
2018-09-11 0 27.15 27.15 32.15 27.15 27.45 219,015 5,983,460 27.320 24.29 24.29 28.77 24.29 24.56 244,760 24.446 -1.09%
2018-09-10 0 27.45 27.30 32.15 27.25 27.70 310,900 8,537,470 27.461 24.56 24.43 28.77 24.38 24.79 347,446 24.572 -0.90%
2018-09-07 0 27.70 27.60 28.85 27.45 28.00 257,070 7,102,474 27.629 24.79 24.70 25.82 24.56 25.05 287,288 24.722 -0.36%
2018-09-06 0 27.80 27.75 29.10 27.65 28.00 157,600 4,384,525 27.821 24.88 24.83 26.04 24.74 25.05 176,126 24.894 -0.89%
2018-09-05 0 28.05 28.00 28.30 28.00 28.70 217,700 6,160,180 28.297 25.10 25.05 25.32 25.05 25.68 243,290 25.320 -2.43%
2018-09-04 0 28.75 28.55 28.85 28.45 28.75 34,500 982,475 28.478 25.73 25.55 25.82 25.46 25.73 38,555 25.482 0.88%
2018-09-03 0 28.50 28.45 29.25 28.40 29.00 143,427 4,087,039 28.496 25.50 25.46 26.17 25.41 25.95 160,287 25.498 -0.35%
2018-08-31 0 28.60 28.50 29.30 28.50 29.00 109,330 3,124,435 28.578 25.59 25.50 26.22 25.50 25.95 122,182 25.572 -1.21%
2018-08-30 0 28.95 28.80 28.95 28.90 29.30 260,000 7,553,085 29.050 25.90 25.77 25.90 25.86 26.22 290,563 25.995 -0.69%
2018-08-29 0 29.15 29.00 29.20 29.05 29.20 46,582 1,356,889 29.129 26.08 25.95 26.13 25.99 26.13 52,058 26.065 0.17%
2018-08-28 0 29.10 29.05 29.30 29.00 29.30 53,900 1,571,350 29.153 26.04 25.99 26.22 25.95 26.22 60,236 26.087 0.34%
2018-08-27 0 29.00 28.95 29.05 28.70 29.05 90,300 2,604,355 28.841 25.95 25.90 25.99 25.68 25.99 100,915 25.807 2.29%
2018-08-24 0 28.35 28.35 28.70 28.25 28.40 129,840 3,676,171 28.313 25.37 25.37 25.68 25.28 25.41 145,103 25.335 -0.53%
2018-08-23 0 28.50 28.20 28.80 28.40 30.25 31,872 918,614 28.822 25.50 25.23 25.77 25.41 27.07 35,619 25.790 -0.35%
2018-08-22 0 28.60 28.45 28.65 28.30 28.65 183,700 5,242,170 28.537 25.59 25.46 25.64 25.32 25.64 205,294 25.535 0.70%
2018-08-21 0 28.40 28.30 28.50 28.25 28.45 169,100 4,800,055 28.386 25.41 25.32 25.50 25.28 25.46 188,978 25.400 0.53%
2018-08-20 0 28.25 28.00 28.35 27.90 28.30 154,600 4,347,175 28.119 25.28 25.05 25.37 24.97 25.32 172,773 25.161 1.25%
2018-08-17 0 27.90 27.75 28.50 27.85 28.10 369,500 10,337,450 27.977 24.97 24.83 25.50 24.92 25.14 412,934 25.034 0.54%
2018-08-16 0 27.75 27.70 27.80 27.60 28.10 71,800 1,999,640 27.850 24.83 24.79 24.88 24.70 25.14 80,240 24.921 -0.54%
2018-08-15 0 27.90 27.90 28.40 27.90 28.30 94,050 2,637,495 28.044 24.97 24.97 25.41 24.97 25.32 105,106 25.094 -1.93%
2018-08-14 0 28.45 28.35 29.40 28.20 28.60 122,717 3,486,859 28.414 25.46 25.37 26.31 25.23 25.59 137,142 25.425 -0.35%
2018-08-13 0 28.55 28.55 29.00 28.50 28.80 120,800 3,456,545 28.614 25.55 25.55 25.95 25.50 25.77 135,000 25.604 -1.55%
2018-08-10 0 29.00 28.80 29.20 28.95 29.30 430,870 12,581,611 29.200 25.95 25.77 26.13 25.90 26.22 481,518 26.129 -0.85%
2018-08-09 0 29.25 29.20 29.40 28.90 29.40 58,200 1,694,080 29.108 26.17 26.13 26.31 25.86 26.31 65,041 26.046 0.69%
2018-08-08 0 29.05 28.85 29.15 28.90 29.05 40,200 1,165,625 28.996 25.99 25.82 26.08 25.86 25.99 44,925 25.946 0.35%
2018-08-07 0 28.95 28.70 28.90 28.55 28.95 47,168 1,357,279 28.775 25.90 25.68 25.86 25.55 25.90 52,713 25.749 1.76%
2018-08-06 0 28.45 28.30 28.80 28.40 29.30 74,300 2,116,270 28.483 25.46 25.32 25.77 25.41 26.22 83,034 25.487 0.35%
2018-08-03 0 28.35 28.20 29.20 28.30 28.40 63,300 1,794,440 28.348 25.37 25.23 26.13 25.32 25.41 70,741 25.366 -0.18%
2018-08-02 0 28.40 28.30 29.80 28.25 29.00 411,100 11,689,085 28.434 25.41 25.32 26.67 25.28 25.95 459,424 25.443 -1.90%
2018-08-01 0 28.95 28.95 29.05 28.90 29.40 189,200 5,527,466 29.215 25.90 25.90 25.99 25.86 26.31 211,440 26.142 -1.03%
2018-07-31 0 29.25 29.20 29.25 29.25 29.30 37,300 1,091,700 29.268 26.17 26.13 26.17 26.17 26.22 41,685 26.190 -0.51%
2018-07-30 0 29.40 29.30 29.55 29.25 29.50 66,439 1,949,270 29.339 26.31 26.22 26.44 26.17 26.40 74,249 26.253 -0.34%
2018-07-27 0 29.50 29.45 29.55 29.30 29.50 92,100 2,712,065 29.447 26.40 26.35 26.44 26.22 26.40 102,926 26.350 0.00%
2018-07-26 0 29.50 29.40 29.55 29.40 29.80 122,900 3,644,955 29.658 26.40 26.31 26.44 26.31 26.67 137,347 26.538 -0.51%
2018-07-25 0 29.65 29.60 29.70 29.50 29.65 260,900 7,709,615 29.550 26.53 26.49 26.58 26.40 26.53 291,569 26.442 1.02%
2018-07-24 0 29.35 29.30 29.45 29.00 29.40 254,051 7,431,846 29.253 26.26 26.22 26.35 25.95 26.31 283,914 26.176 1.73%
2018-07-23 0 28.85 28.85 29.00 28.80 29.10 340,400 9,847,300 28.929 25.82 25.82 25.95 25.77 26.04 380,414 25.886 -0.35%
2018-07-20 0 28.95 28.55 29.10 28.45 29.00 357,900 10,263,225 28.676 25.90 25.55 26.04 25.46 25.95 399,971 25.660 1.05%
2018-07-19 0 28.65 28.65 28.75 28.65 29.00 54,000 1,553,265 28.764 25.64 25.64 25.73 25.64 25.95 60,348 25.739 -0.52%
2018-07-18 0 28.80 28.75 28.90 28.75 29.05 89,200 2,579,360 28.917 25.77 25.73 25.86 25.73 25.99 99,685 25.875 -0.17%
2018-07-17 0 28.85 28.80 28.95 28.80 29.30 113,232 3,279,506 28.963 25.82 25.77 25.90 25.77 26.22 126,542 25.916 -1.20%
2018-07-16 0 29.20 29.15 29.30 29.10 29.40 92,400 2,694,495 29.161 26.13 26.08 26.22 26.04 26.31 103,262 26.094 0.00%
2018-07-13 0 29.20 29.10 29.20 29.20 29.40 171,509 5,020,963 29.275 26.13 26.04 26.13 26.13 26.31 191,670 26.196 -0.17%
2018-07-12 0 29.25 29.10 29.25 28.95 29.30 621,634 18,121,091 29.151 26.17 26.04 26.17 25.90 26.22 694,707 26.085 1.04%
2018-07-11 0 28.95 28.80 29.05 28.70 29.25 162,811 4,706,984 28.911 25.90 25.77 25.99 25.68 26.17 181,949 25.870 -1.53%
2018-07-10 0 29.40 29.30 29.55 29.40 29.80 389,300 11,502,975 29.548 26.31 26.22 26.44 26.31 26.67 435,062 26.440 -0.34%
2018-07-09 0 29.50 29.40 29.55 29.25 29.55 87,866 2,590,607 29.484 26.40 26.31 26.44 26.17 26.44 98,195 26.382 1.90%
2018-07-06 0 28.95 28.80 29.00 28.55 29.15 296,829 8,553,621 28.817 25.90 25.77 25.95 25.55 26.08 331,721 25.786 0.70%
2018-07-05 0 28.75 28.65 28.80 28.45 28.90 417,686 11,989,694 28.705 25.73 25.64 25.77 25.46 25.86 466,785 25.686 0.17%
2018-07-04 0 28.70 28.65 28.90 28.70 29.20 392,372 11,349,823 28.926 25.68 25.64 25.86 25.68 26.13 438,495 25.884 -1.20%
2018-07-03 0 29.05 29.00 29.15 28.45 29.20 773,310 22,307,313 28.847 25.99 25.95 26.08 25.46 26.13 864,212 25.812 -1.19%
2018-06-29 0 29.40 29.40 29.50 29.10 29.45 410,200 11,997,985 29.249 26.31 26.31 26.40 26.04 26.35 458,419 26.173 1.38%
2018-06-28 0 29.00 28.95 29.05 28.65 29.05 810,300 23,393,955 28.871 25.95 25.90 25.99 25.64 25.99 905,550 25.834 0.69%
2018-06-27 0 28.80 28.80 29.00 28.80 29.45 447,100 13,021,735 29.125 25.77 25.77 25.95 25.77 26.35 499,656 26.061 -1.87%
2018-06-26 0 29.35 29.35 29.50 29.00 29.50 122,629 3,577,158 29.171 26.26 26.26 26.40 25.95 26.40 137,044 26.102 -0.31%
2018-06-25 0 29.80 29.75 29.80 29.75 30.25 478,600 14,358,885 30.002 26.34 26.30 26.34 26.30 26.74 541,399 26.522 -1.32%
2018-06-22 0 30.20 30.10 30.30 29.95 30.25 217,100 6,545,545 30.150 26.70 26.61 26.79 26.48 26.74 245,587 26.653 0.33%
2018-06-21 0 30.10 30.00 30.25 30.10 30.70 287,525 8,741,140 30.401 26.61 26.52 26.74 26.61 27.14 325,253 26.875 -1.63%
2018-06-20 0 30.60 30.45 30.70 30.25 30.80 199,900 6,112,650 30.579 27.05 26.92 27.14 26.74 27.23 226,130 27.032 0.99%
2018-06-19 0 30.30 30.25 30.40 30.15 30.80 1,071,700 32,807,760 30.613 26.79 26.74 26.87 26.65 27.23 1,212,323 27.062 -2.57%
2018-06-15 0 31.10 31.05 31.20 31.10 31.35 99,600 3,107,975 31.205 27.49 27.45 27.58 27.49 27.71 112,669 27.585 -0.48%
2018-06-14 0 31.25 31.20 31.35 31.15 31.75 144,675 4,535,747 31.351 27.63 27.58 27.71 27.54 28.07 163,659 27.715 -0.95%
2018-06-13 0 31.55 31.50 31.65 31.55 31.85 897,015 28,387,677 31.647 27.89 27.85 27.98 27.89 28.16 1,014,717 27.976 -1.25%
2018-06-12 0 31.95 31.85 32.05 31.75 32.05 268,123 8,563,576 31.939 28.24 28.16 28.33 28.07 28.33 303,305 28.234 0.16%
2018-06-11 0 31.90 31.80 32.00 31.70 31.95 32,500 1,036,345 31.888 28.20 28.11 28.29 28.02 28.24 36,764 28.189 0.63%
2018-06-08 0 31.70 31.70 31.85 31.70 32.20 956,300 30,604,270 32.003 28.02 28.02 28.16 28.02 28.46 1,081,781 28.291 -2.16%
2018-06-07 0 32.40 32.30 32.40 32.20 32.40 1,361,084 43,979,283 32.312 28.64 28.55 28.64 28.46 28.64 1,539,679 28.564 1.09%
2018-06-06 0 32.05 31.90 32.05 31.90 32.10 37,800 1,209,875 32.007 28.33 28.20 28.33 28.20 28.38 42,760 28.295 0.47%
2018-06-05 0 31.90 31.85 31.95 31.65 31.95 105,300 3,346,495 31.781 28.20 28.16 28.24 27.98 28.24 119,117 28.094 0.47%
2018-06-04 0 31.75 31.70 31.80 31.60 31.75 148,700 4,718,955 31.735 28.07 28.02 28.11 27.93 28.07 168,212 28.054 1.60%
2018-06-01 0 31.25 31.20 31.35 31.15 31.30 174,400 5,438,780 31.186 27.63 27.58 27.71 27.54 27.67 197,284 27.568 0.00%
2018-05-31 0 31.25 31.20 31.30 30.85 31.25 45,087 1,400,106 31.053 27.63 27.58 27.67 27.27 27.63 51,003 27.451 1.46%
2018-05-30 0 30.80 30.70 30.90 30.65 31.40 214,400 6,602,995 30.798 27.23 27.14 27.32 27.09 27.76 242,532 27.225 -1.28%
2018-05-29 0 31.20 31.05 31.30 31.20 31.40 34,000 1,064,720 31.315 27.58 27.45 27.67 27.58 27.76 38,461 27.683 -1.11%
2018-05-28 0 31.55 31.50 31.60 31.30 31.60 77,300 2,437,285 31.530 27.89 27.85 27.93 27.67 27.93 87,443 27.873 0.64%
2018-05-25 0 31.35 31.30 31.35 31.30 31.40 357,800 11,220,410 31.359 27.71 27.67 27.71 27.67 27.76 404,749 27.722 -0.48%
2018-05-24 0 31.50 31.45 31.55 31.30 31.50 107,200 3,371,975 31.455 27.85 27.80 27.89 27.67 27.85 121,266 27.806 0.32%
2018-05-23 0 31.40 31.30 31.45 31.40 31.80 98,831 3,132,374 31.694 27.76 27.67 27.80 27.76 28.11 111,799 28.018 -1.72%
2018-05-21 0 31.95 31.85 32.05 31.90 32.15 463,400 14,845,639 32.036 28.24 28.16 28.33 28.20 28.42 524,205 28.320 0.63%
2018-05-18 0 31.75 31.55 32.15 31.55 31.75 236,300 7,495,230 31.719 28.07 27.89 28.42 27.89 28.07 267,306 28.040 0.32%
2018-05-17 0 31.65 31.50 31.70 31.65 32.00 75,400 2,392,435 31.730 27.98 27.85 28.02 27.98 28.29 85,294 28.049 -0.16%
2018-05-16 0 31.70 31.55 31.75 31.40 31.80 335,700 10,572,155 31.493 28.02 27.89 28.07 27.76 28.11 379,749 27.840 -0.31%
2018-05-15 0 31.80 31.80 31.90 31.80 32.05 529,004 16,838,694 31.831 28.11 28.11 28.20 28.11 28.33 598,417 28.139 -0.93%
2018-05-14 0 32.10 32.00 32.20 32.00 32.15 704,258 22,602,423 32.094 28.38 28.29 28.46 28.29 28.42 796,667 28.371 1.26%
2018-05-11 0 31.70 31.60 31.75 31.45 31.80 403,221 12,780,778 31.697 28.02 27.93 28.07 27.80 28.11 456,130 28.020 1.12%
2018-05-10 0 31.35 31.30 31.40 31.25 31.40 96,600 3,025,685 31.322 27.71 27.67 27.76 27.63 27.76 109,275 27.689 0.97%
2018-05-09 0 31.05 31.00 31.10 30.90 31.10 245,600 7,623,224 31.039 27.45 27.40 27.49 27.32 27.49 277,826 27.439 0.16%
2018-05-08 0 31.00 30.85 31.00 30.50 31.00 250,393 7,722,633 30.842 27.40 27.27 27.40 26.96 27.40 283,248 27.265 1.64%
2018-05-07 0 30.50 30.40 30.55 30.35 30.70 171,800 5,242,155 30.513 26.96 26.87 27.01 26.83 27.14 194,343 26.974 0.33%
2018-05-04 0 30.40 30.45 30.50 30.35 30.85 227,700 6,974,480 30.630 26.87 26.92 26.96 26.83 27.27 257,578 27.077 -1.46%
2018-05-03 0 30.85 30.80 30.95 30.70 31.15 99,100 3,049,705 30.774 27.27 27.23 27.36 27.14 27.54 112,103 27.204 -1.12%
2018-05-02 0 31.20 31.15 31.30 31.10 31.35 351,800 11,002,045 31.274 27.58 27.54 27.67 27.49 27.71 397,961 27.646 -0.48%
2018-04-30 0 31.35 31.35 31.40 30.95 31.35 155,000 4,828,605 31.152 27.71 27.71 27.76 27.36 27.71 175,338 27.539 2.12%
2018-04-27 0 30.70 30.70 30.75 30.00 30.80 192,000 5,886,840 30.661 27.14 27.14 27.18 26.52 27.23 217,193 27.104 0.82%
2018-04-26 0 30.45 30.45 30.55 30.35 30.75 230,300 7,025,865 30.507 26.92 26.92 27.01 26.83 27.18 260,519 26.969 -1.46%
2018-04-25 0 30.90 30.80 30.90 30.75 31.00 103,147 3,187,492 30.902 27.32 27.23 27.32 27.18 27.40 116,681 27.318 -1.12%
2018-04-24 0 31.25 31.20 31.25 30.90 31.25 268,400 8,343,095 31.085 27.63 27.58 27.63 27.32 27.63 303,618 27.479 1.46%
2018-04-23 0 30.80 30.75 30.80 30.70 31.00 202,100 6,232,085 30.837 27.23 27.18 27.23 27.14 27.40 228,619 27.260 -0.32%
2018-04-20 0 30.90 30.85 31.60 30.95 31.30 121,600 3,787,550 31.148 27.32 27.27 27.93 27.36 27.67 137,556 27.535 -1.02%
2018-04-19 0 31.30 31.30 31.35 31.10 31.35 87,600 2,736,005 31.233 27.60 27.60 27.64 27.42 27.64 99,348 27.540 1.29%
2018-04-18 0 30.90 30.85 30.90 30.60 31.05 264,490 8,151,875 30.821 27.25 27.20 27.25 26.98 27.38 299,962 27.176 0.82%
2018-04-17 0 30.65 30.60 30.75 30.65 31.05 209,000 6,434,710 30.788 27.03 26.98 27.11 27.03 27.38 237,030 27.147 -0.65%
2018-04-16 0 30.85 30.80 30.95 30.80 31.40 70,400 2,182,085 30.996 27.20 27.16 27.29 27.16 27.69 79,842 27.330 -1.75%
2018-04-13 0 31.40 31.30 31.65 31.35 31.65 94,225 2,971,035 31.531 27.69 27.60 27.91 27.64 27.91 106,862 27.803 -0.16%
2018-04-12 0 31.45 31.40 31.50 31.25 31.65 163,525 5,135,823 31.407 27.73 27.69 27.77 27.55 27.91 185,456 27.693 -0.16%
2018-04-11 0 31.50 31.40 31.50 31.35 31.60 45,965 1,445,037 31.438 27.77 27.69 27.77 27.64 27.86 52,130 27.720 0.48%
2018-04-10 0 31.35 31.25 31.40 30.75 31.40 324,891 10,148,817 31.238 27.64 27.55 27.69 27.11 27.69 368,463 27.544 1.79%
2018-04-09 0 30.80 30.75 30.95 30.55 31.10 769,100 23,700,540 30.816 27.16 27.11 27.29 26.94 27.42 872,247 27.172 1.32%
2018-04-06 0 30.40 30.40 30.50 30.20 30.80 371,100 11,286,805 30.414 26.81 26.81 26.89 26.63 27.16 420,870 26.818 0.83%
2018-04-04 0 30.15 30.15 30.20 30.15 30.85 188,900 5,780,910 30.603 26.58 26.58 26.63 26.58 27.20 214,234 26.984 -2.11%
2018-04-03 0 30.80 30.70 30.85 30.40 30.85 296,310 9,068,935 30.606 27.16 27.07 27.20 26.81 27.20 336,049 26.987 0.33%
2018-03-29 0 30.70 30.60 30.75 30.35 30.80 388,200 11,871,115 30.580 27.07 26.98 27.11 26.76 27.16 440,263 26.964 0.33%
2018-03-28 0 30.60 30.55 30.60 30.60 31.35 631,400 19,504,340 30.891 26.98 26.94 26.98 26.98 27.64 716,079 27.238 -2.39%
2018-03-27 0 31.35 31.30 31.40 31.30 31.80 230,303 7,229,864 31.393 27.64 27.60 27.69 27.60 28.04 261,190 27.681 0.80%
2018-03-26 0 31.10 31.00 31.25 30.60 31.10 863,200 26,698,890 30.930 27.42 27.33 27.55 26.98 27.42 978,967 27.273 0.65%
2018-03-23 0 30.90 30.80 31.00 30.50 31.50 901,600 27,730,670 30.757 27.25 27.16 27.33 26.89 27.77 1,022,517 27.120 -2.22%
2018-03-22 0 31.60 31.55 31.70 31.60 32.25 311,700 9,964,175 31.967 27.86 27.82 27.95 27.86 28.44 353,503 28.187 -1.25%
2018-03-21 0 32.00 31.90 32.05 32.00 32.60 180,771 5,834,906 32.278 28.22 28.13 28.26 28.22 28.74 205,015 28.461 -0.31%
2018-03-20 0 32.10 32.05 32.15 31.80 32.15 78,000 2,503,185 32.092 28.30 28.26 28.35 28.04 28.35 88,461 28.297 -0.16%
2018-03-19 0 32.15 32.05 32.15 31.80 32.25 157,700 5,058,620 32.077 28.35 28.26 28.35 28.04 28.44 178,850 28.284 0.31%
2018-03-16 0 32.05 31.95 32.05 31.90 32.10 227,500 7,286,900 32.030 28.26 28.17 28.26 28.13 28.30 258,011 28.243 -0.31%
2018-03-15 0 32.15 32.10 32.20 31.70 32.20 239,916 7,693,828 32.069 28.35 28.30 28.39 27.95 28.39 272,092 28.277 0.31%
2018-03-14 0 32.05 32.00 32.10 31.70 32.00 399,400 12,699,410 31.796 28.26 28.22 28.30 27.95 28.22 452,965 28.036 -0.31%
2018-03-13 0 32.15 32.05 32.20 32.05 32.25 227,352 7,313,179 32.167 28.35 28.26 28.39 28.26 28.44 257,843 28.363 -0.16%
2018-03-12 0 32.20 32.15 32.25 31.90 32.20 594,122 19,047,447 32.060 28.39 28.35 28.44 28.13 28.39 673,802 28.269 2.06%
2018-03-09 0 31.55 31.55 31.60 30.45 31.55 221,300 6,967,645 31.485 27.82 27.82 27.86 26.85 27.82 250,979 27.762 1.12%
2018-03-08 0 31.20 31.15 31.20 30.95 31.25 234,600 7,304,100 31.134 27.51 27.47 27.51 27.29 27.55 266,063 27.453 1.46%
2018-03-07 0 30.75 30.70 30.85 30.65 31.15 586,326 18,080,016 30.836 27.11 27.07 27.20 27.03 27.47 664,960 27.190 -0.97%
2018-03-06 0 31.05 31.00 31.10 30.70 31.15 355,500 10,994,590 30.927 27.38 27.33 27.42 27.07 27.47 403,177 27.270 2.14%
2018-03-05 0 30.40 30.35 30.45 30.40 31.25 532,200 16,419,150 30.851 26.81 26.76 26.85 26.81 27.55 603,575 27.203 -2.09%
2018-03-02 0 31.05 31.00 31.15 31.00 31.20 108,100 3,359,525 31.078 27.38 27.33 27.47 27.33 27.51 122,598 27.403 -1.74%
2018-03-01 0 31.60 31.55 31.65 31.00 31.65 545,400 17,111,635 31.374 27.86 27.82 27.91 27.33 27.91 618,546 27.664 0.80%
2018-02-28 0 31.35 31.30 31.35 31.25 31.80 456,300 14,334,640 31.415 27.64 27.60 27.64 27.55 28.04 517,496 27.700 -1.57%
2018-02-27 0 31.85 31.70 31.90 31.70 32.40 305,100 9,750,190 31.957 28.08 27.95 28.13 27.95 28.57 346,018 28.178 -0.62%
2018-02-26 0 32.05 31.95 32.10 31.90 32.10 933,500 29,930,480 32.063 28.26 28.17 28.30 28.13 28.30 1,058,695 28.271 0.63%
2018-02-23 0 31.85 31.75 31.85 31.70 31.90 337,300 10,729,720 31.811 28.08 28.00 28.08 27.95 28.13 382,537 28.049 0.95%
2018-02-22 0 31.55 31.50 31.60 31.45 31.70 248,500 7,842,830 31.561 27.82 27.77 27.86 27.73 27.95 281,827 27.829 -1.25%
2018-02-21 0 31.95 31.70 32.00 31.15 31.95 467,700 14,845,880 31.742 28.17 27.95 28.22 27.47 28.17 530,425 27.989 1.91%
2018-02-20 0 31.35 31.25 31.40 31.20 31.80 654,172 20,625,129 31.529 27.64 27.55 27.69 27.51 28.04 741,905 27.800 -0.79%
2018-02-15 0 31.60 31.55 31.60 31.00 31.60 1,299,711 40,998,306 31.544 27.86 27.82 27.86 27.33 27.86 1,474,020 27.814 1.77%
2018-02-14 0 31.05 31.00 31.15 30.40 31.10 316,400 9,721,865 30.727 27.38 27.33 27.47 26.81 27.42 358,834 27.093 2.64%
2018-02-13 0 30.25 30.20 30.30 30.25 30.60 517,456 15,720,303 30.380 26.67 26.63 26.72 26.67 26.98 586,854 26.787 1.00%
2018-02-12 0 29.95 29.90 30.00 29.95 30.20 525,234 15,825,555 30.130 26.41 26.36 26.45 26.41 26.63 595,675 26.567 0.00%
2018-02-09 0 29.95 29.85 30.00 29.60 30.45 744,400 22,233,855 29.868 26.41 26.32 26.45 26.10 26.85 844,234 26.336 -2.92%
2018-02-08 0 30.85 30.80 30.95 30.75 31.10 727,300 22,475,470 30.903 27.20 27.16 27.29 27.11 27.42 824,841 27.248 0.16%
2018-02-07 0 30.80 30.70 30.90 30.80 32.30 844,561 26,515,653 31.396 27.16 27.07 27.25 27.16 28.48 957,828 27.683 -0.96%
2018-02-06 0 31.10 31.05 31.25 31.05 32.00 807,355 25,281,567 31.314 27.42 27.38 27.55 27.38 28.22 915,632 27.611 -5.18%
2018-02-05 0 32.80 32.75 32.90 32.25 32.90 497,900 16,245,355 32.628 28.92 28.88 29.01 28.44 29.01 564,675 28.769 -0.91%
2018-02-02 0 33.10 33.05 33.20 32.85 33.25 473,500 15,653,990 33.060 29.19 29.14 29.27 28.97 29.32 537,003 29.151 -0.30%
2018-02-01 0 33.20 33.05 33.20 33.20 33.55 339,678 11,309,863 33.296 29.27 29.14 29.27 29.27 29.58 385,233 29.358 -0.75%
2018-01-31 0 33.45 33.45 33.55 32.90 33.45 284,000 9,420,555 33.171 29.49 29.49 29.58 29.01 29.49 322,088 29.248 0.90%
2018-01-30 0 33.15 33.05 33.35 33.05 35.00 205,500 6,848,160 33.324 29.23 29.14 29.41 29.14 30.86 233,060 29.384 -1.19%
2018-01-29 0 33.55 33.40 33.70 33.50 34.05 634,600 21,311,520 33.583 29.58 29.45 29.71 29.54 30.02 719,708 29.611 -0.30%
2018-01-26 0 33.65 33.55 33.75 33.35 33.70 453,800 15,187,215 33.467 29.67 29.58 29.76 29.41 29.71 514,661 29.509 1.05%
2018-01-25 0 33.30 33.25 33.30 33.20 33.55 502,700 16,744,085 33.308 29.36 29.32 29.36 29.27 29.58 570,119 29.369 -0.45%
2018-01-24 0 33.45 33.45 33.55 33.25 33.50 216,000 7,209,545 33.378 29.49 29.49 29.58 29.32 29.54 244,969 29.430 0.15%
2018-01-23 0 33.40 33.30 33.45 33.05 34.00 653,400 21,741,620 33.275 29.45 29.36 29.49 29.14 29.98 741,030 29.340 1.67%
2018-01-22 0 32.85 32.80 32.90 32.65 32.85 60,191 1,972,156 32.765 28.97 28.92 29.01 28.79 28.97 68,263 28.890 0.46%
2018-01-19 0 32.70 32.65 32.75 32.55 32.70 90,700 2,959,835 32.633 28.83 28.79 28.88 28.70 28.83 102,864 28.774 0.31%
2018-01-18 0 32.60 32.55 32.70 32.35 33.00 502,800 16,325,665 32.470 28.74 28.70 28.83 28.52 29.10 570,232 28.630 0.62%
2018-01-17 0 32.40 32.35 32.50 32.20 32.50 289,200 9,345,970 32.317 28.57 28.52 28.66 28.39 28.66 327,986 28.495 0.15%
2018-01-16 0 32.35 32.35 32.50 31.85 32.35 1,078,410 34,702,481 32.179 28.52 28.52 28.66 28.08 28.52 1,223,039 28.374 1.57%
2018-01-15 0 31.85 31.80 31.95 31.75 32.15 208,716 6,658,848 31.904 28.08 28.04 28.17 28.00 28.35 236,708 28.131 0.16%
2018-01-12 0 31.80 31.75 31.90 31.70 31.85 1,000,000 31,739,285 31.739 28.04 28.00 28.13 27.95 28.08 1,134,114 27.986 0.63%
2018-01-11 0 31.60 31.50 31.65 31.50 31.60 354,820 11,195,651 31.553 27.86 27.77 27.91 27.77 27.86 402,406 27.822 0.16%
2018-01-10 0 31.55 31.50 31.60 31.40 31.75 496,700 15,659,900 31.528 27.82 27.77 27.86 27.69 28.00 563,314 27.800 0.16%
2018-01-09 0 31.50 31.35 31.50 31.30 31.50 610,700 19,226,080 31.482 27.77 27.64 27.77 27.60 27.77 692,603 27.759 0.64%
2018-01-08 0 31.30 31.30 31.45 31.20 31.35 367,878 11,505,562 31.275 27.60 27.60 27.73 27.51 27.64 417,215 27.577 0.16%
2018-01-05 0 31.25 31.10 31.25 31.20 31.50 1,168,500 36,526,250 31.259 27.55 27.42 27.55 27.51 27.77 1,325,212 27.563 0.00%
2018-01-04 0 31.25 31.20 31.40 31.10 31.60 129,100 4,031,655 31.229 27.55 27.51 27.69 27.42 27.86 146,414 27.536 0.48%
2018-01-03 0 31.10 31.00 31.15 31.00 31.15 51,326 1,595,606 31.088 27.42 27.33 27.47 27.33 27.47 58,210 27.411 0.32%
2018-01-02 0 31.00 30.95 31.15 30.55 31.00 248,800 7,698,790 30.944 27.33 27.29 27.47 26.94 27.33 282,167 27.284 1.97%
2017-12-29 0 30.40 30.40 30.50 30.40 30.45 75,400 2,293,305 30.415 26.81 26.81 26.89 26.81 26.85 85,512 26.818 0.16%
2017-12-28 0 30.35 30.20 30.40 30.20 30.40 169,900 5,149,500 30.309 26.76 26.63 26.81 26.63 26.81 192,686 26.725 0.83%
2017-12-27 0 30.10 30.00 30.20 29.95 30.20 82,500 2,485,875 30.132 26.54 26.45 26.63 26.41 26.63 93,564 26.569 0.00%
2017-12-22 0 30.10 29.95 30.10 30.00 30.10 83,300 2,501,365 30.028 26.54 26.41 26.54 26.45 26.54 94,472 26.477 0.50%
2017-12-21 0 29.95 29.95 30.20 29.70 29.95 979,500 29,218,045 29.830 26.41 26.41 26.63 26.19 26.41 1,110,864 26.302 1.01%
2017-12-20 0 29.65 29.70 29.75 29.60 29.75 22,000 653,105 29.687 26.14 26.19 26.23 26.10 26.23 24,950 26.176 -0.17%
2017-12-19 0 29.70 29.65 29.75 29.60 29.80 31,100 923,555 29.696 26.19 26.14 26.23 26.10 26.28 35,271 26.185 0.51%
2017-12-18 0 29.55 29.35 29.55 29.35 29.70 156,260 4,606,062 29.477 26.06 25.88 26.06 25.88 26.19 177,217 25.991 0.78%
2017-12-15 0 29.50 29.45 29.70 29.40 29.75 702,700 20,701,310 29.460 25.85 25.81 26.03 25.77 26.07 801,834 25.817 -0.84%
2017-12-14 0 29.75 29.75 29.90 29.70 30.05 1,267,121 37,837,333 29.861 26.07 26.07 26.20 26.03 26.33 1,445,881 26.169 -0.34%
2017-12-13 0 29.85 29.65 29.90 29.40 29.90 1,106,500 32,800,480 29.643 26.16 25.98 26.20 25.77 26.20 1,262,601 25.979 1.53%
2017-12-12 0 29.40 29.25 29.50 29.30 29.60 588,990 17,363,274 29.480 25.77 25.63 25.85 25.68 25.94 672,082 25.835 -0.34%
2017-12-11 0 29.50 29.50 29.70 29.25 29.55 717,000 21,038,760 29.343 25.85 25.85 26.03 25.63 25.90 818,152 25.715 0.85%
2017-12-08 0 29.25 29.15 29.35 28.90 29.30 389,700 11,309,815 29.022 25.63 25.55 25.72 25.33 25.68 444,677 25.434 1.04%
2017-12-07 0 28.95 28.85 28.95 28.75 29.05 216,417 6,270,274 28.973 25.37 25.28 25.37 25.20 25.46 246,948 25.391 0.70%
2017-12-06 0 28.75 28.75 28.95 28.75 29.60 749,500 21,737,255 29.002 25.20 25.20 25.37 25.20 25.94 855,237 25.417 -2.54%
2017-12-05 0 29.50 29.35 29.55 29.50 29.75 83,200 2,467,940 29.663 25.85 25.72 25.90 25.85 26.07 94,938 25.995 -1.01%
2017-12-04 0 29.80 29.80 29.95 29.55 29.95 168,100 5,016,490 29.842 26.12 26.12 26.25 25.90 26.25 191,815 26.153 0.17%
2017-12-01 0 29.75 29.70 29.90 29.65 29.90 318,000 9,482,320 29.819 26.07 26.03 26.20 25.98 26.20 362,862 26.132 -0.50%
2017-11-30 0 299.0 298.8 313.0 297.6 300.0 83,800 25,023,580 298.61 26.20 26.19 27.43 26.08 26.29 956,222 26.169 -1.32%
2017-11-29 0 303.0 302.4 303.0 300.0 304.6 45,100 13,667,860 303.06 26.55 26.50 26.55 26.29 26.69 514,625 26.559 0.07%
2017-11-28 0 302.8 302.2 303.8 301.0 303.0 77,168 23,301,028 301.95 26.54 26.48 26.62 26.38 26.55 880,546 26.462 -0.33%
2017-11-27 0 303.8 303.4 304.2 303.2 304.6 48,820 14,833,828 303.85 26.62 26.59 26.66 26.57 26.69 557,073 26.628 -0.52%
2017-11-24 0 305.4 305.4 305.8 304.4 305.6 84,900 25,887,480 304.92 26.76 26.76 26.80 26.68 26.78 968,774 26.722 0.53%
2017-11-23 0 303.8 303.8 308.0 302.6 307.8 57,800 17,618,180 304.81 26.62 26.62 26.99 26.52 26.97 659,542 26.713 -0.98%
2017-11-22 0 306.8 306.4 307.0 306.4 308.0 43,607 13,382,996 306.90 26.89 26.85 26.90 26.85 26.99 497,589 26.896 0.85%
2017-11-21 0 304.2 304.0 305.0 299.4 304.2 104,320 31,419,480 301.18 26.66 26.64 26.73 26.24 26.66 1,190,371 26.395 1.94%
2017-11-20 0 298.4 298.0 298.6 297.0 298.6 219,992 65,514,730 297.81 26.15 26.12 26.17 26.03 26.17 2,510,276 26.099 0.13%
2017-11-17 0 298.0 297.6 298.2 297.8 321.8 67,524 20,159,576 298.55 26.12 26.08 26.13 26.10 28.20 770,500 26.164 0.47%
2017-11-16 0 296.6 296.2 296.8 295.4 296.6 109,600 32,420,540 295.81 25.99 25.96 26.01 25.89 25.99 1,250,619 25.924 0.47%
2017-11-15 0 295.2 296.0 297.0 295.0 296.8 106,033 31,391,455 296.05 25.87 25.94 26.03 25.85 26.01 1,209,917 25.945 -0.81%
2017-11-14 0 297.6 297.4 299.0 297.6 298.4 70,800 21,097,160 297.98 26.08 26.06 26.20 26.08 26.15 807,882 26.114 -0.20%
2017-11-13 0 298.2 298.0 298.4 297.4 298.2 6,653 1,981,012 297.76 26.13 26.12 26.15 26.06 26.13 75,916 26.095 0.34%
2017-11-10 0 297.2 296.0 300.0 296.6 297.2 35,241 10,461,666 296.86 26.05 25.94 26.29 25.99 26.05 402,127 26.016 -0.07%
2017-11-09 0 297.4 297.0 300.0 295.8 297.6 77,900 23,106,940 296.62 26.06 26.03 26.29 25.92 26.08 888,898 25.995 0.81%
2017-11-08 0 295.0 294.8 297.0 295.0 297.2 44,400 13,121,140 295.52 25.85 25.84 26.03 25.85 26.05 506,638 25.898 -0.34%
2017-11-07 0 296.0 295.4 296.0 293.0 296.2 46,311 13,695,002 295.72 25.94 25.89 25.94 25.68 25.96 528,444 25.916 1.51%
2017-11-06 0 291.6 291.2 295.0 287.0 292.2 38,200 11,092,660 290.38 25.55 25.52 25.85 25.15 25.61 435,891 25.448 -0.07%
2017-11-03 0 291.8 291.6 292.0 291.4 291.8 20,500 5,977,860 291.60 25.57 25.55 25.59 25.54 25.57 233,921 25.555 0.21%
2017-11-02 0 291.2 290.8 292.0 290.8 292.0 24,600 7,167,380 291.36 25.52 25.48 25.59 25.48 25.59 280,705 25.534 -0.27%
2017-11-01 0 292.0 291.6 - 289.6 292.2 11,800 3,436,920 291.26 25.59 25.55 - 25.38 25.61 134,647 25.525 1.32%
2017-10-31 0 288.2 288.2 291.0 288.0 289.4 4,804 1,387,395 288.80 25.26 25.26 25.50 25.24 25.36 54,817 25.309 -0.96%
2017-10-30 0 291.0 289.0 291.0 289.2 291.2 14,000 4,062,000 290.14 25.50 25.33 25.50 25.34 25.52 159,751 25.427 0.34%
2017-10-27 0 290.0 289.6 290.2 289.2 290.8 15,000 4,351,300 290.09 25.41 25.38 25.43 25.34 25.48 171,161 25.422 0.69%
2017-10-26 0 288.0 287.6 289.0 287.4 288.4 1,400 403,120 287.94 25.24 25.20 25.33 25.19 25.27 15,975 25.234 -0.28%
2017-10-25 0 288.8 287.8 288.8 287.4 289.2 2,200 635,080 288.67 25.31 25.22 25.31 25.19 25.34 25,104 25.298 0.49%
2017-10-24 0 287.4 287.0 295.0 286.8 288.6 4,600 1,322,720 287.55 25.19 25.15 25.85 25.13 25.29 52,490 25.200 -0.55%
2017-10-23 0 289.0 289.0 291.0 288.0 290.4 33,202 9,606,297 289.33 25.33 25.33 25.50 25.24 25.45 378,860 25.356 0.35%
2017-10-20 0 288.0 288.0 292.8 288.0 291.0 21,600 6,268,300 290.20 25.24 25.24 25.66 25.24 25.50 246,472 25.432 0.14%
2017-10-19 0 287.6 285.0 287.6 287.4 293.0 26,400 7,647,220 289.67 25.20 24.98 25.20 25.19 25.68 301,244 25.385 -1.78%
2017-10-18 0 292.8 292.8 296.0 292.8 293.0 10,700 3,132,980 292.80 25.66 25.66 25.94 25.66 25.68 122,095 25.660 -0.14%
2017-10-17 0 293.2 292.4 293.2 292.2 294.0 28,160 8,252,436 293.06 25.70 25.62 25.70 25.61 25.77 321,327 25.682 0.07%
2017-10-16 0 293.0 293.2 294.8 292.2 293.8 23,000 6,743,500 293.20 25.68 25.70 25.84 25.61 25.75 262,448 25.695 0.69%
2017-10-13 0 291.0 291.0 - 290.0 291.0 16,156 4,697,966 290.79 25.50 25.50 - 25.41 25.50 184,352 25.484 0.14%
2017-10-12 0 290.6 290.4 - 289.8 291.0 16,600 4,824,040 290.60 25.47 25.45 - 25.40 25.50 189,419 25.468 0.55%
2017-10-11 0 289.0 288.6 291.0 288.6 291.6 12,746 3,708,993 290.99 25.33 25.29 25.50 25.29 25.55 145,442 25.502 -0.41%
2017-10-10 0 290.2 289.8 290.8 288.6 290.4 41,510 12,033,350 289.89 25.43 25.40 25.48 25.29 25.45 473,661 25.405 0.42%
2017-10-09 0 289.0 288.4 289.4 288.6 289.8 35,400 10,231,940 289.04 25.33 25.27 25.36 25.29 25.40 403,941 25.330 -0.34%
2017-10-06 0 290.0 290.0 290.2 289.8 291.6 133,300 38,680,940 290.18 25.41 25.41 25.43 25.40 25.55 1,521,054 25.430 0.35%
2017-10-04 0 289.0 288.6 289.2 289.0 290.6 19,241 5,574,542 289.72 25.33 25.29 25.34 25.33 25.47 219,554 25.390 0.84%
2017-10-03 0 286.6 286.4 287.2 282.8 287.0 53,130 15,198,902 286.07 25.12 25.10 25.17 24.78 25.15 606,254 25.070 2.07%
2017-09-29 0 280.8 280.8 281.2 279.6 280.6 9,500 2,660,780 280.08 24.61 24.61 24.64 24.50 24.59 108,402 24.545 0.29%
2017-09-28 0 280.0 277.6 280.0 279.8 281.4 5,900 1,656,480 280.76 24.54 24.33 24.54 24.52 24.66 67,323 24.605 -0.78%
2017-09-27 0 282.2 282.0 283.0 281.6 282.2 23,000 6,480,700 281.77 24.73 24.71 24.80 24.68 24.73 262,448 24.693 0.57%
2017-09-26 0 280.6 280.4 283.0 279.4 280.8 11,900 3,334,460 280.21 24.59 24.57 24.80 24.49 24.61 135,788 24.556 0.00%
2017-09-25 0 280.6 280.4 281.0 280.2 281.6 15,900 4,466,500 280.91 24.59 24.57 24.63 24.56 24.68 181,431 24.618 -1.13%
2017-09-22 0 283.8 283.6 284.4 283.6 284.6 11,000 3,122,640 283.88 24.87 24.85 24.92 24.85 24.94 125,518 24.878 -0.91%
2017-09-21 0 286.4 286.4 287.0 286.0 286.8 31,522 9,030,709 286.49 25.10 25.10 25.15 25.06 25.13 359,690 25.107 0.00%
2017-09-20 0 286.4 286.0 286.4 286.0 287.4 3,100 887,580 286.32 25.10 25.06 25.10 25.06 25.19 35,373 25.092 0.07%
2017-09-19 0 289.2 282.0 289.4 289.2 290.4 1,700 492,040 289.44 25.08 24.46 25.10 25.08 25.19 19,602 25.102 -0.14%
2017-09-18 0 289.6 289.2 290.2 288.2 290.0 40,900 11,831,840 289.29 25.12 25.08 25.17 24.99 25.15 471,592 25.089 1.26%
2017-09-15 0 286.0 285.6 286.2 283.0 287.0 58,000 16,579,060 285.85 24.80 24.77 24.82 24.54 24.89 668,761 24.791 -0.07%
2017-09-14 0 286.2 285.8 286.4 285.0 287.0 23,864 6,825,348 286.01 24.82 24.79 24.84 24.72 24.89 275,161 24.805 -0.21%
2017-09-13 0 286.8 286.6 287.0 285.8 286.8 54,100 15,507,340 286.64 24.87 24.86 24.89 24.79 24.87 623,793 24.860 -0.35%
2017-09-12 0 287.8 287.4 288.2 287.2 288.0 9,631 2,769,535 287.56 24.96 24.93 24.99 24.91 24.98 111,049 24.940 0.00%
2017-09-11 0 287.8 287.4 288.0 286.8 288.2 39,000 11,225,820 287.84 24.96 24.93 24.98 24.87 24.99 449,684 24.964 1.12%
2017-09-08 0 284.6 284.4 285.0 283.8 285.0 15,600 4,435,720 284.34 24.68 24.67 24.72 24.61 24.72 179,874 24.660 0.42%
2017-09-07 0 283.4 282.8 283.4 282.8 285.6 91,510 25,973,174 283.83 24.58 24.53 24.58 24.53 24.77 1,055,144 24.616 -0.28%
2017-09-06 0 284.2 284.0 284.2 282.0 284.2 64,200 18,218,560 283.78 24.65 24.63 24.65 24.46 24.65 740,250 24.611 -0.35%
2017-09-05 0 285.2 285.0 285.6 284.0 286.4 20,500 5,851,120 285.42 24.73 24.72 24.77 24.63 24.84 236,373 24.754 -0.07%
2017-09-04 0 285.4 285.0 286.0 285.0 287.2 12,600 3,600,100 285.72 24.75 24.72 24.80 24.72 24.91 145,283 24.780 -0.76%
2017-09-01 0 287.6 287.2 287.6 287.2 288.4 20,400 5,865,720 287.54 24.94 24.91 24.94 24.91 25.01 235,220 24.937 0.21%
2017-08-31 0 287.0 287.2 287.4 286.8 289.0 2,200 632,220 287.37 24.89 24.91 24.93 24.87 25.06 25,367 24.923 -0.35%
2017-08-30 0 288.0 287.4 288.4 284.8 288.2 11,010 3,159,418 286.96 24.98 24.93 25.01 24.70 24.99 126,949 24.887 1.19%
2017-08-29 0 284.6 284.0 284.8 283.4 285.0 84,700 24,073,460 284.22 24.68 24.63 24.70 24.58 24.72 976,622 24.650 -0.28%
2017-08-28 0 285.4 285.4 285.8 284.0 287.0 76,200 21,761,780 285.59 24.75 24.75 24.79 24.63 24.89 878,614 24.768 0.14%
2017-08-25 0 285.0 284.6 285.0 281.4 285.4 37,600 10,660,820 283.53 24.72 24.68 24.72 24.41 24.75 433,542 24.590 1.14%
2017-08-24 0 281.8 281.4 282.0 281.6 282.6 59,906 16,887,380 281.90 24.44 24.41 24.46 24.42 24.51 690,738 24.448 0.28%
2017-08-22 0 281.0 280.6 281.2 279.8 281.2 70,300 19,717,560 280.48 24.37 24.34 24.39 24.27 24.39 810,585 24.325 1.01%
2017-08-21 0 278.2 277.6 278.6 277.2 278.4 42,300 11,756,360 277.93 24.13 24.08 24.16 24.04 24.14 487,735 24.104 0.36%
2017-08-18 0 277.2 277.0 277.6 276.0 278.6 44,400 12,318,300 277.44 24.04 24.02 24.08 23.94 24.16 511,948 24.062 -0.86%
2017-08-17 0 279.6 279.2 280.0 279.4 281.4 47,721 13,353,318 279.82 24.25 24.21 24.28 24.23 24.41 550,241 24.268 -0.29%
2017-08-16 0 280.4 279.8 280.6 278.0 280.4 31,900 8,939,920 280.25 24.32 24.27 24.34 24.11 24.32 367,819 24.305 0.79%
2017-08-15 0 278.2 277.4 278.2 277.8 279.8 42,546 11,871,060 279.02 24.13 24.06 24.13 24.09 24.27 490,571 24.198 -0.14%
2017-08-14 0 278.6 278.2 279.0 277.4 278.6 16,300 4,538,100 278.41 24.16 24.13 24.20 24.06 24.16 187,945 24.146 1.16%
2017-08-11 0 275.4 274.8 275.6 275.0 281.0 78,025 21,521,655 275.83 23.88 23.83 23.90 23.85 24.37 899,657 23.922 -1.92%
2017-08-10 0 280.8 280.2 281.2 278.0 283.6 196,315 55,142,430 280.89 24.35 24.30 24.39 24.11 24.60 2,263,585 24.361 -0.92%
2017-08-09 0 283.4 283.2 284.2 282.4 284.2 32,068 9,082,509 283.23 24.58 24.56 24.65 24.49 24.65 369,756 24.564 -0.42%
2017-08-08 0 284.6 284.0 284.8 282.6 284.6 31,475 8,942,120 284.10 24.68 24.63 24.70 24.51 24.68 362,918 24.639 0.64%
2017-08-07 0 282.8 282.4 283.4 281.6 283.4 54,410 15,388,410 282.82 24.53 24.49 24.58 24.42 24.58 627,367 24.529 0.35%
2017-08-04 0 281.8 281.4 282.0 281.4 281.8 8,903 2,506,238 281.50 24.44 24.41 24.46 24.41 24.44 102,655 24.414 0.14%
2017-08-03 0 281.4 281.0 282.0 280.4 281.8 31,700 8,907,080 280.98 24.41 24.37 24.46 24.32 24.44 365,513 24.369 -0.28%
2017-08-02 0 282.2 282.2 282.6 281.8 283.0 54,426 15,362,900 282.27 24.47 24.47 24.51 24.44 24.54 627,552 24.481 0.28%
2017-08-01 0 281.4 281.0 281.8 279.0 281.6 66,400 18,599,860 280.12 24.41 24.37 24.44 24.20 24.42 765,617 24.294 1.08%
2017-07-31 0 278.4 278.0 278.6 276.8 278.6 20,200 5,608,380 277.64 24.14 24.11 24.16 24.01 24.16 232,913 24.079 1.02%
2017-07-28 0 275.6 275.4 276.0 275.4 275.8 10,536 2,904,941 275.72 23.90 23.88 23.94 23.88 23.92 121,484 23.912 -0.51%
2017-07-27 0 277.0 275.0 277.4 275.4 277.2 43,500 12,021,420 276.35 24.02 23.85 24.06 23.88 24.04 501,571 23.968 0.73%
2017-07-26 0 275.0 274.8 275.2 273.6 275.4 15,500 4,262,020 274.97 23.85 23.83 23.87 23.73 23.88 178,721 23.847 0.15%
2017-07-25 0 274.6 273.8 274.8 273.8 274.6 6,700 1,836,600 274.12 23.82 23.75 23.83 23.75 23.82 77,253 23.774 0.07%
2017-07-24 0 274.4 273.8 274.8 272.6 274.6 14,174 3,883,528 273.99 23.80 23.75 23.83 23.64 23.82 163,431 23.762 0.44%
2017-07-21 0 273.2 272.8 273.4 272.4 273.2 22,624 6,172,627 272.84 23.69 23.66 23.71 23.62 23.69 260,863 23.662 0.00%
2017-07-20 0 273.2 272.6 273.6 272.2 273.4 18,800 5,126,180 272.67 23.69 23.64 23.73 23.61 23.71 216,771 23.648 0.22%
2017-07-19 0 272.6 272.0 272.8 271.2 272.6 29,500 8,018,720 271.82 23.64 23.59 23.66 23.52 23.64 340,146 23.574 0.89%
2017-07-18 0 270.2 270.2 271.0 269.8 270.6 78,810 21,288,112 270.12 23.43 23.43 23.50 23.40 23.47 908,709 23.427 0.00%
2017-07-17 0 270.2 270.2 270.8 269.6 271.2 36,200 9,786,040 270.33 23.43 23.43 23.49 23.38 23.52 417,399 23.445 0.22%
2017-07-14 0 269.6 269.0 269.8 269.0 269.8 33,851 9,121,694 269.47 23.38 23.33 23.40 23.33 23.40 390,315 23.370 0.07%
2017-07-13 0 269.4 268.8 269.6 268.6 269.4 27,128 7,297,772 269.01 23.36 23.31 23.38 23.30 23.36 312,796 23.331 1.13%
2017-07-12 0 266.4 265.8 266.6 265.4 267.0 31,218 8,318,915 266.48 23.10 23.05 23.12 23.02 23.16 359,955 23.111 0.76%
2017-07-11 0 264.4 264.0 264.8 261.2 264.8 36,136 9,540,633 264.02 22.93 22.90 22.97 22.65 22.97 416,661 22.898 1.38%
2017-07-10 0 260.8 260.2 261.0 259.0 261.4 13,000 3,384,080 260.31 22.62 22.57 22.64 22.46 22.67 149,895 22.576 0.69%
2017-07-07 0 259.0 258.4 259.2 258.6 259.0 32,328 8,372,040 258.97 22.46 22.41 22.48 22.43 22.46 372,754 22.460 -0.31%
2017-07-06 0 259.8 259.6 262.4 259.6 261.4 69,700 18,155,120 260.48 22.53 22.51 22.76 22.51 22.67 803,667 22.590 -0.15%
2017-07-05 0 260.2 259.4 260.2 256.6 260.2 19,600 5,078,820 259.12 22.57 22.50 22.57 22.25 22.57 225,995 22.473 0.54%
2017-07-04 0 258.8 258.6 259.2 257.0 262.6 42,900 11,065,240 257.93 22.45 22.43 22.48 22.29 22.77 494,653 22.370 -1.22%
2017-07-03 0 262.0 261.8 262.6 261.8 262.6 67,336 17,649,592 262.11 22.72 22.71 22.77 22.71 22.77 776,409 22.732 0.00%
2017-06-30 0 262.0 261.2 262.2 261.0 262.0 33,102 8,651,882 261.37 22.72 22.65 22.74 22.64 22.72 381,678 22.668 -0.53%
2017-06-29 0 263.4 263.4 263.6 262.0 263.6 48,700 12,831,040 263.47 22.84 22.84 22.86 22.72 22.86 561,529 22.850 0.92%
2017-06-28 0 261.0 260.6 261.4 260.0 261.8 10,570 2,760,630 261.18 22.64 22.60 22.67 22.55 22.71 121,876 22.651 -0.53%
2017-06-27 0 262.4 258.0 262.4 262.0 262.8 39,523 10,370,459 262.39 22.76 22.38 22.76 22.72 22.79 455,715 22.756 -0.08%
2017-06-26 0 262.6 261.8 262.8 261.2 262.6 23,400 6,129,680 261.95 22.77 22.71 22.79 22.65 22.77 269,811 22.718 0.69%
2017-06-23 0 260.8 260.2 261.0 260.2 261.6 318,100 82,842,360 260.43 22.62 22.57 22.64 22.57 22.69 3,667,811 22.586 0.08%
2017-06-22 0 260.6 260.2 261.0 260.2 261.6 95,700 24,986,620 261.09 22.60 22.57 22.64 22.57 22.69 1,103,456 22.644 0.31%
2017-06-21 0 259.8 259.4 260.0 258.4 261.6 13,900 3,612,540 259.89 22.53 22.50 22.55 22.41 22.69 160,272 22.540 -0.69%
2017-06-20 0 261.6 261.2 262.0 261.6 262.8 22,700 5,953,080 262.25 22.69 22.65 22.72 22.69 22.79 261,739 22.744 -0.08%
2017-06-19 0 261.8 261.4 261.8 261.0 262.0 158,100 41,332,980 261.44 22.71 22.67 22.71 22.64 22.72 1,822,952 22.674 1.00%
2017-06-16 0 263.4 263.6 264.0 263.4 264.4 5,300 1,398,380 263.85 22.48 22.50 22.53 22.48 22.57 62,101 22.518 0.23%
2017-06-15 0 262.8 262.6 263.4 262.6 271.0 72,402 19,087,767 263.64 22.43 22.41 22.48 22.41 23.13 848,349 22.500 -1.13%
2017-06-14 0 265.8 265.6 266.4 264.8 266.0 5,879 1,560,955 265.51 22.68 22.67 22.74 22.60 22.70 68,885 22.660 0.00%
2017-06-13 0 265.8 265.6 266.4 264.8 265.6 4,594 1,217,948 265.12 22.68 22.67 22.74 22.60 22.67 53,829 22.626 0.53%
2017-06-12 0 264.4 264.2 265.0 264.2 266.6 15,900 4,209,860 264.77 22.57 22.55 22.62 22.55 22.75 186,304 22.597 -1.20%
2017-06-09 0 267.6 267.0 267.8 266.8 267.8 42,700 11,425,520 267.58 22.84 22.79 22.86 22.77 22.86 500,325 22.836 0.00%
2017-06-08 0 267.6 267.0 268.0 266.0 267.8 27,600 7,375,240 267.22 22.84 22.79 22.87 22.70 22.86 323,395 22.806 0.45%
2017-06-07 0 266.4 266.0 266.6 266.2 267.2 13,333 3,558,217 266.87 22.74 22.70 22.75 22.72 22.80 156,225 22.776 -0.15%
2017-06-06 0 266.8 266.4 267.0 265.2 266.8 15,200 4,046,440 266.21 22.77 22.74 22.79 22.63 22.77 178,102 22.720 0.60%
2017-06-05 0 265.2 265.2 265.4 265.2 266.6 30,200 8,037,220 266.13 22.63 22.63 22.65 22.63 22.75 353,860 22.713 -0.30%
2017-06-02 0 266.0 265.4 266.0 265.6 266.4 26,343 7,007,206 266.00 22.70 22.65 22.70 22.67 22.74 308,666 22.702 0.61%
2017-06-01 0 264.4 264.0 265.0 263.0 264.6 3,600 948,500 263.47 22.57 22.53 22.62 22.45 22.58 42,182 22.486 0.15%
2017-05-31 0 264.0 263.0 264.0 263.4 264.6 8,400 2,216,840 263.91 22.53 22.45 22.53 22.48 22.58 98,425 22.523 0.00%
2017-05-29 0 264.0 263.4 264.2 262.6 264.0 19,807 5,210,861 263.08 22.53 22.48 22.55 22.41 22.53 232,083 22.453 0.53%
2017-05-26 0 262.6 262.4 263.0 262.4 263.4 43,700 11,476,800 262.63 22.41 22.39 22.45 22.39 22.48 512,042 22.414 0.00%
2017-05-25 0 262.6 262.4 263.0 261.2 262.8 16,800 4,406,260 262.28 22.41 22.39 22.45 22.29 22.43 196,849 22.384 0.92%
2017-05-24 0 260.2 259.8 260.8 259.6 260.4 9,349 2,429,324 259.85 22.21 22.17 22.26 22.16 22.22 109,544 22.177 0.08%
2017-05-23 0 260.0 259.6 260.4 260.0 260.8 20,300 5,283,140 260.25 22.19 22.16 22.22 22.19 22.26 237,859 22.211 -0.08%
2017-05-22 0 260.2 259.4 260.2 258.2 260.2 52,100 13,534,000 259.77 22.21 22.14 22.21 22.04 22.21 610,466 22.170 0.77%
2017-05-19 0 258.2 257.6 258.6 257.4 258.2 17,600 4,537,100 257.79 22.04 21.98 22.07 21.97 22.04 206,223 22.001 0.31%
2017-05-18 0 257.4 257.4 257.8 256.0 258.2 48,120 12,384,476 257.37 21.97 21.97 22.00 21.85 22.04 563,832 21.965 -0.46%
2017-05-17 0 258.6 258.6 259.4 258.6 259.2 30,779 7,968,549 258.90 22.07 22.07 22.14 22.07 22.12 360,644 22.095 -0.23%
2017-05-16 0 259.2 258.8 259.6 258.0 259.8 43,021 11,141,614 258.98 22.12 22.09 22.16 22.02 22.17 504,086 22.103 0.00%
2017-05-15 0 259.2 258.6 259.2 257.6 259.2 34,203 8,836,915 258.37 22.12 22.07 22.12 21.98 22.12 400,764 22.050 1.09%
2017-05-12 0 256.4 256.2 257.0 256.0 257.0 11,200 2,870,260 256.27 21.88 21.87 21.93 21.85 21.93 131,233 21.872 0.00%
2017-05-11 0 256.4 256.0 257.0 255.4 257.0 14,085 3,611,228 256.39 21.88 21.85 21.93 21.80 21.93 165,037 21.881 0.47%
2017-05-10 0 255.2 255.0 255.4 254.8 256.4 13,900 3,552,960 255.61 21.78 21.76 21.80 21.75 21.88 162,869 21.815 0.63%
2017-05-09 0 253.6 253.4 254.0 250.4 253.6 16,121 4,063,198 252.04 21.64 21.63 21.68 21.37 21.64 188,893 21.511 1.36%
2017-05-08 0 250.2 250.0 250.8 249.8 250.4 5,800 1,450,820 250.14 21.35 21.34 21.40 21.32 21.37 67,960 21.348 0.24%
2017-05-05 0 249.6 249.2 250.0 249.0 251.0 24,400 6,092,820 249.71 21.30 21.27 21.34 21.25 21.42 285,900 21.311 -0.79%
2017-05-04 0 251.6 251.4 252.0 251.0 251.6 28,200 7,084,080 251.21 21.47 21.46 21.51 21.42 21.47 330,425 21.439 -0.08%
2017-05-02 0 251.8 251.4 252.2 251.0 252.6 35,500 8,936,460 251.73 21.49 21.46 21.52 21.42 21.56 415,961 21.484 0.24%
2017-04-28 0 251.2 251.0 251.8 250.8 252.0 25,700 6,461,160 251.41 21.44 21.42 21.49 21.40 21.51 301,132 21.456 -0.32%
2017-04-27 0 252.0 251.8 252.0 250.0 252.0 24,988 6,274,781 251.11 21.51 21.49 21.51 21.34 21.51 292,790 21.431 0.56%
2017-04-26 0 250.6 250.2 250.4 250.0 251.0 75,800 18,995,620 250.60 21.39 21.35 21.37 21.34 21.42 888,164 21.388 0.56%
2017-04-25 0 249.2 249.0 249.6 247.2 249.2 10,400 2,583,920 248.45 21.27 21.25 21.30 21.10 21.27 121,859 21.204 1.22%
2017-04-24 0 246.2 245.8 246.6 244.6 247.0 3,155 776,379 246.08 21.01 20.98 21.05 20.88 21.08 36,968 21.002 0.49%
2017-04-21 0 245.0 244.8 245.6 245.0 246.8 46,200 11,361,160 245.91 20.91 20.89 20.96 20.91 21.06 541,335 20.987 -0.16%
2017-04-20 0 245.4 245.4 245.8 243.2 245.4 92,050 22,442,650 243.81 20.94 20.94 20.98 20.76 20.94 1,078,569 20.808 1.07%
2017-04-19 0 242.8 242.6 243.4 242.4 243.4 17,800 4,317,040 242.53 20.72 20.70 20.77 20.69 20.77 208,566 20.699 -0.41%
2017-04-18 0 243.8 243.2 244.2 244.0 247.8 24,947 6,121,537 245.38 20.81 20.76 20.84 20.82 21.15 292,309 20.942 -1.61%
2017-04-13 0 247.8 246.8 247.8 246.8 248.4 29,001 7,178,127 247.51 21.15 21.06 21.15 21.06 21.20 339,811 21.124 0.08%
2017-04-12 0 247.6 247.4 248.2 244.6 247.2 22,600 5,555,260 245.81 21.13 21.11 21.18 20.88 21.10 264,809 20.978 0.81%
2017-04-11 0 245.6 245.4 246.4 245.0 247.8 34,148 8,425,787 246.74 20.96 20.94 21.03 20.91 21.15 400,119 21.058 -0.73%
2017-04-10 0 247.4 246.8 247.6 247.2 248.0 42,731 10,571,747 247.40 21.11 21.06 21.13 21.10 21.17 500,688 21.114 -0.08%
2017-04-07 0 247.6 247.0 248.0 244.6 246.8 91,100 22,450,000 246.43 21.13 21.08 21.17 20.88 21.06 1,067,437 21.032 0.00%
2017-04-06 0 247.6 247.2 248.0 247.0 248.4 23,500 5,830,500 248.11 21.13 21.10 21.17 21.08 21.20 275,354 21.175 -0.32%
2017-04-05 0 248.4 248.2 248.4 246.4 249.2 66,400 16,477,760 248.16 21.20 21.18 21.20 21.03 21.27 778,022 21.179 0.49%
2017-04-03 0 247.2 247.0 247.8 246.6 247.4 53,300 13,175,560 247.20 21.10 21.08 21.15 21.05 21.11 624,527 21.097 0.32%
2017-03-31 0 246.4 246.0 247.0 246.2 248.2 63,131 15,610,512 247.27 21.03 20.99 21.08 21.01 21.18 739,719 21.103 -0.65%
2017-03-30 0 248.0 247.4 248.0 247.6 249.0 27,400 6,807,640 248.45 21.17 21.11 21.17 21.13 21.25 321,051 21.204 -0.40%
2017-03-29 0 249.0 248.4 249.0 249.0 249.4 32,200 8,029,060 249.35 21.25 21.20 21.25 21.25 21.28 377,294 21.281 0.24%
2017-03-28 0 248.4 248.0 249.6 248.2 248.8 44,800 11,127,900 248.39 21.20 21.17 21.30 21.18 21.23 524,931 21.199 0.49%
2017-03-27 0 247.2 246.6 249.6 246.4 249.2 43,800 10,838,980 247.47 21.10 21.05 21.30 21.03 21.27 513,214 21.120 -0.56%
2017-03-24 0 248.6 248.2 249.0 248.0 249.2 18,300 4,545,860 248.41 21.22 21.18 21.25 21.17 21.27 214,425 21.200 0.16%
2017-03-23 0 248.2 247.8 248.6 248.0 249.2 5,040 1,252,480 248.51 21.18 21.15 21.22 21.17 21.27 59,055 21.209 0.08%
2017-03-22 0 248.0 247.8 248.4 247.4 248.4 11,200 2,773,540 247.64 21.17 21.15 21.20 21.11 21.20 131,233 21.135 -1.12%
2017-03-21 0 250.8 250.4 251.2 250.0 251.2 27,100 6,800,300 250.93 21.40 21.37 21.44 21.34 21.44 317,536 21.416 0.40%
2017-03-20 0 249.8 249.4 250.0 247.6 249.8 53,732 13,371,804 248.86 21.32 21.28 21.34 21.13 21.32 629,589 21.239 0.89%
2017-03-17 0 247.6 247.4 248.4 247.4 248.6 82,700 20,510,240 248.01 21.13 21.11 21.20 21.11 21.22 969,013 21.166 0.08%
2017-03-16 0 247.4 247.2 247.8 244.2 247.4 38,700 9,521,260 246.03 21.11 21.10 21.15 20.84 21.11 453,456 20.997 2.06%
2017-03-15 0 242.4 242.2 242.8 241.0 243.0 34,176 8,269,820 241.98 20.69 20.67 20.72 20.57 20.74 400,447 20.651 -0.08%
2017-03-14 0 242.6 242.2 243.0 242.2 243.6 26,000 6,311,600 242.75 20.70 20.67 20.74 20.67 20.79 304,647 20.718 -0.16%
2017-03-13 0 243.0 242.2 243.2 240.2 243.0 43,016 10,386,633 241.46 20.74 20.67 20.76 20.50 20.74 504,027 20.607 1.25%
2017-03-10 0 240.0 239.6 240.6 239.2 240.2 6,100 1,463,260 239.88 20.48 20.45 20.53 20.41 20.50 71,475 20.472 0.25%
2017-03-09 0 239.4 239.4 240.0 239.4 240.4 20,300 4,865,260 239.67 20.43 20.43 20.48 20.43 20.52 237,859 20.454 -1.16%
2017-03-08 0 242.2 241.8 242.8 240.4 242.2 4,300 1,037,020 241.17 20.67 20.64 20.72 20.52 20.67 50,384 20.582 0.41%
2017-03-07 0 241.2 241.2 241.8 240.6 241.4 5,321 1,282,889 241.10 20.59 20.59 20.64 20.53 20.60 62,347 20.577 0.33%
2017-03-06 0 240.4 240.4 241.0 240.4 241.4 36,900 8,887,360 240.85 20.52 20.52 20.57 20.52 20.60 432,365 20.555 0.17%
2017-03-03 0 240.0 239.4 240.4 239.8 240.6 36,400 8,738,120 240.06 20.48 20.43 20.52 20.47 20.53 426,506 20.488 -0.74%
2017-03-02 0 241.8 241.2 242.2 242.0 245.6 6,100 1,489,600 244.20 20.64 20.59 20.67 20.65 20.96 71,475 20.841 -0.17%
2017-03-01 0 242.2 242.0 243.0 242.0 243.0 54,400 13,181,220 242.30 20.67 20.65 20.74 20.65 20.74 637,416 20.679 0.00%
2017-02-28 0 242.2 242.0 242.4 242.0 243.8 43,000 10,440,200 242.80 20.67 20.65 20.69 20.65 20.81 503,840 20.721 -0.74%
2017-02-27 0 244.0 243.2 247.6 243.2 245.4 7,400 1,805,220 243.95 20.82 20.76 21.13 20.76 20.94 86,707 20.820 -0.16%
2017-02-24 0 244.4 244.0 245.6 244.2 245.6 72,800 17,805,260 244.58 20.86 20.82 20.96 20.84 20.96 853,013 20.873 -1.05%
2017-02-23 0 247.0 245.6 247.0 245.2 247.0 41,000 10,073,280 245.69 21.08 20.96 21.08 20.93 21.08 480,405 20.968 0.57%
2017-02-22 0 245.6 245.2 245.8 245.2 252.0 44,940 11,052,668 245.94 20.96 20.93 20.98 20.93 21.51 526,571 20.990 0.90%
2017-02-21 0 243.4 242.0 245.0 243.4 245.8 47,800 11,669,760 244.14 20.77 20.65 20.91 20.77 20.98 560,082 20.836 -0.90%
2017-02-20 0 245.6 245.0 246.0 244.6 246.0 8,342 2,048,393 245.55 20.96 20.91 20.99 20.88 20.99 97,745 20.957 0.41%
2017-02-17 0 244.6 236.4 244.6 244.0 245.0 30,512 7,452,308 244.24 20.88 20.18 20.88 20.82 20.91 357,515 20.845 -0.24%
2017-02-16 0 245.2 244.4 245.2 244.4 245.2 12,845 3,144,594 244.81 20.93 20.86 20.93 20.86 20.93 150,508 20.893 0.49%
2017-02-15 0 244.0 232.2 245.0 241.8 244.4 43,897 10,714,063 244.07 20.82 19.82 20.91 20.64 20.86 514,350 20.830 1.24%
2017-02-14 0 241.0 241.0 241.6 240.4 241.4 9,900 2,382,700 240.68 20.57 20.57 20.62 20.52 20.60 116,000 20.540 0.08%
2017-02-13 0 240.8 240.8 242.0 239.6 240.8 8,820 2,120,408 240.41 20.55 20.55 20.65 20.45 20.55 103,346 20.518 0.33%
2017-02-10 0 240.0 238.2 241.0 238.4 240.8 17,900 4,300,520 240.25 20.48 20.33 20.57 20.35 20.55 209,738 20.504 0.67%
2017-02-09 0 238.4 238.2 239.0 238.4 239.8 117,173 27,961,559 238.63 20.35 20.33 20.40 20.35 20.47 1,372,940 20.366 -0.25%
2017-02-08 0 239.0 238.4 239.2 236.4 239.0 9,200 2,190,260 238.07 20.40 20.35 20.41 20.18 20.40 107,798 20.318 0.84%
2017-02-07 0 237.0 237.0 238.0 236.6 237.4 20,722 4,912,742 237.08 20.23 20.23 20.31 20.19 20.26 242,804 20.233 -0.08%
2017-02-06 0 237.2 231.0 237.0 236.4 237.4 14,500 3,434,580 236.87 20.24 19.71 20.23 20.18 20.26 169,899 20.215 1.02%
2017-02-03 0 234.8 234.8 235.0 233.6 235.8 5,800 1,360,700 234.60 20.04 20.04 20.06 19.94 20.12 67,960 20.022 -0.34%
2017-02-02 0 235.6 231.0 239.0 235.0 238.2 59,500 14,028,900 235.78 20.11 19.71 20.40 20.06 20.33 697,174 20.123 -0.42%
2017-02-01 0 236.6 234.0 239.0 234.8 236.6 5,063 1,196,068 236.24 20.19 19.97 20.40 20.04 20.19 59,324 20.162 -0.42%
2017-01-27 0 237.6 237.2 238.8 237.2 237.6 3,600 854,160 237.27 20.28 20.24 20.38 20.24 20.28 42,182 20.249 0.00%
2017-01-26 0 237.6 237.6 238.0 235.0 237.8 42,600 10,114,820 237.44 20.28 20.28 20.31 20.06 20.29 499,153 20.264 1.63%
2017-01-25 0 233.8 233.8 234.6 233.8 233.8 300 70,140 233.80 19.95 19.95 20.02 19.95 19.95 3,515 19.954 0.34%
2017-01-24 0 233.0 233.0 233.8 232.6 233.0 1,800 419,040 232.80 19.89 19.89 19.95 19.85 19.89 21,091 19.868 0.26%
2017-01-23 0 232.4 231.0 234.0 229.4 234.0 6,500 1,518,260 233.58 19.83 19.71 19.97 19.58 19.97 76,162 19.935 -0.09%
2017-01-20 0 232.6 232.6 232.8 232.6 232.8 21,000 4,885,620 232.65 19.85 19.85 19.87 19.85 19.87 246,061 19.855 -0.43%
2017-01-19 0 233.6 233.0 236.0 232.8 234.0 17,100 3,991,360 233.41 19.94 19.89 20.14 19.87 19.97 200,364 19.921 -0.60%
2017-01-18 0 235.0 231.0 235.0 233.2 235.2 57,900 13,589,580 234.71 20.06 19.71 20.06 19.90 20.07 678,426 20.031 1.29%
2017-01-17 0 232.0 230.0 232.6 231.0 232.0 10,800 2,505,240 231.97 19.80 19.63 19.85 19.71 19.80 126,546 19.797 0.52%
2017-01-16 0 230.8 230.8 231.2 230.4 233.0 1,400 323,520 231.09 19.70 19.70 19.73 19.66 19.89 16,404 19.722 -0.94%
2017-01-13 0 233.0 231.0 233.6 232.8 233.8 21,332 4,968,001 232.89 19.89 19.71 19.94 19.87 19.95 249,951 19.876 0.43%
2017-01-12 0 232.0 230.6 233.8 232.0 233.6 13,000 3,021,880 232.45 19.80 19.68 19.95 19.80 19.94 152,324 19.839 -0.34%
2017-01-11 0 232.8 230.6 233.6 231.0 233.0 7,039 1,636,267 232.46 19.87 19.68 19.94 19.71 19.89 82,477 19.839 1.13%
2017-01-10 0 230.2 227.4 231.0 230.0 230.2 1,206 277,481 230.08 19.65 19.41 19.71 19.63 19.65 14,131 19.636 0.52%
2017-01-09 0 229.0 228.4 231.0 228.6 229.0 17,520 4,011,888 228.99 19.54 19.49 19.71 19.51 19.54 205,285 19.543 0.09%
2017-01-06 0 228.8 227.2 229.2 228.8 230.0 4,800 1,100,800 229.33 19.53 19.39 19.56 19.53 19.63 56,243 19.572 0.00%
2017-01-05 0 228.8 228.0 230.0 225.4 228.8 5,200 1,177,220 226.39 19.53 19.46 19.63 19.24 19.53 60,929 19.321 1.69%
2017-01-04 0 225.0 225.0 226.0 224.8 225.2 22,500 5,063,880 225.06 19.20 19.20 19.29 19.19 19.22 263,637 19.208 0.09%
2017-01-03 0 224.8 224.6 225.4 224.4 228.6 3,300 742,480 224.99 19.19 19.17 19.24 19.15 19.51 38,667 19.202 0.72%
2016-12-30 0 223.2 224.4 236.0 220.0 224.6 38,033 8,496,619 223.40 19.05 19.15 20.14 18.78 19.17 445,640 19.066 0.45%
2016-12-29 0 222.2 221.8 236.0 220.0 222.2 4,200 930,060 221.44 18.96 18.93 20.14 18.78 18.96 49,212 18.899 0.63%
2016-12-28 0 220.8 218.6 225.2 219.6 219.6 100 21,960 219.60 18.84 18.66 19.22 18.74 18.74 1,172 18.742 0.27%
2016-12-23 0 220.2 218.2 237.4 218.0 220.2 11,400 2,496,860 219.02 18.79 18.62 20.26 18.61 18.79 133,576 18.692 0.09%
2016-12-22 0 220.0 219.0 237.4 220.0 222.4 17,300 3,820,340 220.83 18.78 18.69 20.26 18.78 18.98 202,708 18.847 -1.08%
2016-12-21 0 222.4 222.4 236.0 220.2 223.0 12,500 2,767,380 221.39 18.98 18.98 20.14 18.79 19.03 146,465 18.894 0.54%
2016-12-20 0 221.2 220.2 221.2 221.2 222.6 10,100 2,242,200 222.00 18.88 18.79 18.88 18.88 19.00 118,344 18.946 -0.36%
2016-12-19 0 222.0 222.0 222.6 222.0 223.6 4,495 999,160 222.28 18.95 18.95 19.00 18.95 19.08 52,669 18.971 -0.89%
2016-12-16 0 224.0 223.8 226.0 224.0 224.8 10,700 2,402,140 224.50 19.12 19.10 19.29 19.12 19.19 125,374 19.160 -0.09%
2016-12-15 0 224.2 223.6 224.2 223.8 226.6 55,141 12,430,724 225.44 19.13 19.08 19.13 19.10 19.34 646,098 19.240 -2.18%
2016-12-14 0 229.2 228.0 235.0 229.2 230.0 1,200 275,920 229.93 19.56 19.46 20.06 19.56 19.63 14,061 19.624 0.53%
2016-12-13 0 228.0 228.0 231.2 227.4 231.0 29,520 6,753,668 228.78 19.46 19.46 19.73 19.41 19.71 345,892 19.525 -0.09%
2016-12-12 0 231.0 231.0 235.0 231.0 234.6 10,700 2,481,400 231.91 19.48 19.48 19.81 19.48 19.78 126,912 19.552 -1.53%
2016-12-09 0 234.6 232.0 236.0 234.0 235.4 1,900 445,760 234.61 19.78 19.56 19.90 19.73 19.85 22,536 19.780 -0.51%
2016-12-08 0 235.8 235.4 237.2 236.0 237.6 34,400 8,152,200 236.98 19.88 19.85 20.00 19.90 20.03 408,018 19.980 0.17%
2016-12-07 0 235.4 235.2 236.8 234.4 235.4 15,020 3,533,132 235.23 19.85 19.83 19.96 19.76 19.85 178,152 19.832 0.68%
2016-12-06 0 233.8 233.6 234.8 233.4 234.4 3,100 724,520 233.72 19.71 19.69 19.80 19.68 19.76 36,769 19.705 1.04%
2016-12-05 0 231.4 230.0 237.0 231.0 232.8 11,002 2,553,622 232.11 19.51 19.39 19.98 19.48 19.63 130,494 19.569 -0.52%
2016-12-02 0 232.6 232.6 237.0 232.4 235.0 21,300 4,973,580 233.50 19.61 19.61 19.98 19.59 19.81 252,639 19.687 -1.19%
2016-12-01 0 235.4 235.4 237.0 235.2 236.4 2,714 640,004 235.82 19.85 19.85 19.98 19.83 19.93 32,191 19.882 0.34%
2016-11-30 0 234.6 231.0 240.0 234.6 235.8 3,000 704,160 234.72 19.78 19.48 20.23 19.78 19.88 35,583 19.789 0.00%
2016-11-29 0 234.6 234.0 235.2 234.0 235.6 5,500 1,290,740 234.68 19.78 19.73 19.83 19.73 19.86 65,235 19.786 -0.42%
2016-11-28 0 235.6 234.6 235.6 234.2 236.0 46,900 11,037,800 235.35 19.86 19.78 19.86 19.75 19.90 556,280 19.842 0.77%
2016-11-25 0 233.8 233.2 235.0 232.6 234.0 31,204 7,275,273 233.15 19.71 19.66 19.81 19.61 19.73 370,110 19.657 0.52%
2016-11-24 0 232.6 231.6 232.6 231.4 232.8 63,400 14,709,600 232.01 19.61 19.53 19.61 19.51 19.63 751,986 19.561 -0.26%
2016-11-23 0 233.2 232.0 234.0 233.0 235.0 48,800 11,425,640 234.13 19.66 19.56 19.73 19.64 19.81 578,816 19.740 -0.17%
2016-11-22 0 233.6 233.6 234.0 231.6 233.6 8,200 1,910,400 232.98 19.69 19.69 19.73 19.53 19.69 97,260 19.642 1.39%
2016-11-21 0 230.4 229.4 230.4 229.2 231.6 13,200 3,043,040 230.53 19.43 19.34 19.43 19.32 19.53 156,565 19.436 0.00%
2016-11-18 0 230.4 230.4 234.6 228.0 230.6 11,200 2,576,160 230.01 19.43 19.43 19.78 19.22 19.44 132,843 19.393 0.70%
2016-11-17 0 228.8 228.4 234.6 228.0 230.2 29,400 6,735,460 229.10 19.29 19.26 19.78 19.22 19.41 348,713 19.315 -0.17%
2016-11-16 0 229.2 229.4 231.2 229.2 231.6 19,300 4,434,800 229.78 19.32 19.34 19.49 19.32 19.53 228,917 19.373 -0.35%
2016-11-15 0 230.0 230.2 231.4 228.6 230.8 34,307 7,887,526 229.91 19.39 19.41 19.51 19.27 19.46 406,914 19.384 0.26%
2016-11-14 0 229.4 229.0 235.0 227.0 230.0 74,900 17,140,000 228.84 19.34 19.31 19.81 19.14 19.39 888,387 19.293 -1.12%
2016-11-11 0 232.0 232.0 232.2 231.8 233.6 15,776 3,669,204 232.58 19.56 19.56 19.58 19.54 19.69 187,119 19.609 -1.36%
2016-11-10 0 235.2 235.2 240.0 233.8 248.0 51,100 12,025,000 235.32 19.83 19.83 20.23 19.71 20.91 606,096 19.840 2.08%
2016-11-09 0 230.4 230.0 231.0 226.0 235.0 57,700 13,178,620 228.40 19.43 19.39 19.48 19.05 19.81 684,378 19.256 -2.21%
2016-11-08 0 235.6 235.0 237.0 234.8 236.6 3,100 730,540 235.66 19.86 19.81 19.98 19.80 19.95 36,769 19.868 0.26%
2016-11-07 0 235.0 234.4 235.0 233.8 235.0 9,620 2,254,636 234.37 19.81 19.76 19.81 19.71 19.81 114,103 19.760 0.86%
2016-11-04 0 233.0 232.0 235.0 232.8 233.6 8,362 1,949,918 233.19 19.64 19.56 19.81 19.63 19.69 99,181 19.660 -0.43%
2016-11-03 0 234.0 233.4 234.4 233.8 235.0 2,200 515,280 234.22 19.73 19.68 19.76 19.71 19.81 26,094 19.747 -0.26%
2016-11-02 0 234.6 234.6 244.0 234.6 235.4 7,800 1,830,240 234.65 19.78 19.78 20.57 19.78 19.85 92,516 19.783 -1.51%
2016-11-01 0 238.2 238.2 239.0 238.0 239.2 16,800 4,009,400 238.65 20.08 20.08 20.15 20.07 20.17 199,264 20.121 0.93%
2016-10-31 0 236.0 235.0 235.4 230.0 237.2 1,700 400,840 235.79 19.90 19.81 19.85 19.39 20.00 20,164 19.879 -0.08%
2016-10-28 0 236.2 235.0 238.2 235.0 237.0 4,900 1,154,640 235.64 19.91 19.81 20.08 19.81 19.98 58,119 19.867 -0.51%
2016-10-27 0 237.4 237.4 243.0 236.6 240.0 6,100 1,446,580 237.14 20.02 20.02 20.49 19.95 20.23 72,352 19.994 -0.75%
2016-10-26 0 239.2 239.0 239.4 239.2 240.8 97,700 23,382,460 239.33 20.17 20.15 20.18 20.17 20.30 1,158,817 20.178 -1.32%
2016-10-25 0 242.4 242.0 242.8 241.2 242.4 5,900 1,423,800 241.32 20.44 20.40 20.47 20.34 20.44 69,980 20.346 0.00%
2016-10-24 0 242.4 241.0 242.6 238.6 242.6 10,200 2,452,400 240.43 20.44 20.32 20.45 20.12 20.45 120,982 20.271 0.66%
2016-10-20 0 240.8 240.4 241.2 239.6 241.2 50,400 12,129,620 240.67 20.30 20.27 20.34 20.20 20.34 597,793 20.291 0.67%
2016-10-19 0 239.2 238.6 242.0 239.0 239.8 9,000 2,154,200 239.36 20.17 20.12 20.40 20.15 20.22 106,749 20.180 -0.17%
2016-10-18 0 239.6 239.4 240.0 237.4 240.0 13,400 3,195,060 238.44 20.20 20.18 20.23 20.02 20.23 158,937 20.103 1.35%
2016-10-17 0 236.4 236.0 239.4 236.0 244.8 19,120 4,523,872 236.60 19.93 19.90 20.18 19.90 20.64 226,782 19.948 -1.50%
2016-10-14 0 240.0 239.2 243.8 238.8 245.0 12,760 3,055,408 239.45 20.23 20.17 20.55 20.13 20.66 151,346 20.188 1.44%
2016-10-13 0 236.6 236.0 245.0 236.4 240.2 28,200 6,697,680 237.51 19.95 19.90 20.66 19.93 20.25 334,479 20.024 -1.74%
2016-10-12 0 240.8 240.0 242.0 239.4 240.8 49,112 11,774,035 239.74 20.30 20.23 20.40 20.18 20.30 582,516 20.212 -0.17%
2016-10-11 0 241.2 240.0 245.2 240.0 253.2 29,800 7,246,060 243.16 20.34 20.23 20.67 20.23 21.35 353,457 20.501 -1.39%
2016-10-07 0 244.6 244.2 246.0 244.0 245.8 33,217 8,136,905 244.96 20.62 20.59 20.74 20.57 20.72 393,986 20.653 -0.41%
2016-10-06 0 245.6 242.0 246.2 244.0 246.0 25,400 6,221,420 244.94 20.71 20.40 20.76 20.57 20.74 301,269 20.651 0.82%
2016-10-05 0 243.6 242.0 244.0 241.0 244.4 44,900 10,933,240 243.50 20.54 20.40 20.57 20.32 20.61 532,558 20.530 0.33%
2016-10-04 0 242.8 242.6 244.0 241.6 243.0 13,608 3,299,794 242.49 20.47 20.45 20.57 20.37 20.49 161,404 20.444 0.41%
2016-10-03 0 241.8 238.6 244.0 241.6 242.0 1,500 362,540 241.69 20.39 20.12 20.57 20.37 20.40 17,791 20.377 1.34%
2016-09-30 0 238.6 238.6 244.0 238.6 240.6 11,900 2,842,520 238.87 20.12 20.12 20.57 20.12 20.29 141,146 20.139 -2.13%
2016-09-29 0 243.8 242.6 244.2 242.0 243.8 9,900 2,408,940 243.33 20.55 20.45 20.59 20.40 20.55 117,424 20.515 0.91%
2016-09-28 0 241.6 240.6 242.2 239.4 240.2 5,400 1,296,640 240.12 20.37 20.29 20.42 20.18 20.25 64,049 20.244 -0.25%
2016-09-27 0 242.2 241.4 242.2 239.6 242.8 46,700 11,297,960 241.93 20.42 20.35 20.42 20.20 20.47 553,908 20.397 1.09%
2016-09-26 0 239.6 238.8 239.6 239.0 241.0 9,400 2,261,700 240.61 20.20 20.13 20.20 20.15 20.32 111,493 20.286 -1.32%
2016-09-23 0 242.8 238.8 243.8 242.0 244.2 62,500 15,185,460 242.97 20.47 20.13 20.55 20.40 20.59 741,311 20.485 -0.33%
2016-09-22 0 243.6 238.8 244.4 243.0 246.8 58,808 14,314,545 243.41 20.54 20.13 20.61 20.49 20.81 697,520 20.522 0.16%
2016-09-21 0 243.2 240.0 243.2 243.0 243.2 1,800 437,600 243.11 20.50 20.23 20.50 20.49 20.50 21,350 20.497 0.50%
2016-09-20 0 242.0 242.2 243.0 239.8 242.0 38,100 9,215,440 241.88 20.40 20.42 20.49 20.22 20.40 451,903 20.393 0.08%
2016-09-19 0 241.8 235.0 241.8 240.0 242.0 55,100 13,287,080 241.14 20.39 19.81 20.39 20.23 20.40 653,540 20.331 0.58%
2016-09-15 0 240.4 235.0 243.0 238.0 240.4 24,258 5,801,788 239.17 20.27 19.81 20.49 20.07 20.27 287,724 20.164 1.01%
2016-09-14 0 238.0 237.6 243.0 237.4 239.8 16,500 3,926,740 237.98 20.07 20.03 20.49 20.02 20.22 195,706 20.064 0.00%
2016-09-13 0 238.0 237.6 243.4 237.8 243.0 47,262 11,272,021 238.50 20.07 20.03 20.52 20.05 20.49 560,573 20.108 -0.50%
2016-09-12 0 239.2 239.2 248.0 239.2 243.2 12,600 3,036,820 241.02 20.17 20.17 20.91 20.17 20.50 149,448 20.320 -3.39%
2016-09-09 0 247.6 247.6 250.0 244.6 248.8 80,567 19,892,935 246.91 20.88 20.88 21.08 20.62 20.98 955,603 20.817 1.39%
2016-09-08 0 244.2 236.0 244.4 242.8 244.4 41,064 10,009,376 243.75 20.59 19.90 20.61 20.47 20.61 487,059 20.551 0.49%
2016-09-07 0 243.0 236.0 243.4 242.4 243.4 16,340 3,970,025 242.96 20.49 19.90 20.52 20.44 20.52 193,808 20.484 -0.16%
2016-09-06 0 243.4 240.0 250.0 241.0 243.4 43,574 10,574,348 242.68 20.52 20.23 21.08 20.32 20.52 516,830 20.460 0.58%
2016-09-05 0 242.0 242.0 243.0 240.0 242.0 25,132 6,069,312 241.50 20.40 20.40 20.49 20.23 20.40 298,090 20.361 1.85%
2016-09-02 0 237.6 223.0 238.8 236.8 238.4 55,823 13,265,743 237.64 20.03 18.80 20.13 19.96 20.10 662,115 20.035 0.17%
2016-09-01 0 237.2 236.2 237.6 235.8 238.0 11,200 2,651,060 236.70 20.00 19.91 20.03 19.88 20.07 132,843 19.956 1.02%
2016-08-31 0 234.8 223.4 235.6 234.4 235.2 35,100 8,243,140 234.85 19.80 18.83 19.86 19.76 19.83 416,320 19.800 -0.25%
2016-08-30 0 235.4 235.4 235.8 234.4 235.6 7,221 1,697,837 235.12 19.85 19.85 19.88 19.76 19.86 85,648 19.823 0.86%
2016-08-29 0 233.4 222.2 235.0 233.0 233.4 1,760 410,320 233.14 19.68 18.73 19.81 19.64 19.68 20,875 19.656 -0.43%
2016-08-26 0 234.4 215.2 234.6 234.2 234.6 3,300 773,040 234.25 19.76 18.14 19.78 19.75 19.78 39,141 19.750 0.51%
2016-08-25 0 233.2 215.2 233.2 232.8 233.2 13,930 3,248,290 233.19 19.66 18.14 19.66 19.63 19.66 165,223 19.660 0.09%
2016-08-24 0 233.0 215.0 234.2 232.4 233.4 8,300 1,932,860 232.87 19.64 18.13 19.75 19.59 19.68 98,446 19.634 -0.77%
2016-08-23 0 234.8 234.0 235.0 233.8 234.8 7,800 1,827,060 234.24 19.80 19.73 19.81 19.71 19.80 92,516 19.749 0.34%
2016-08-22 0 234.0 234.0 235.0 232.8 234.0 24,345 5,690,530 233.75 19.73 19.73 19.81 19.63 19.73 288,755 19.707 -0.09%
2016-08-19 0 234.2 234.2 235.0 234.0 235.0 3,600 843,480 234.30 19.75 19.75 19.81 19.73 19.81 42,700 19.754 -0.26%
2016-08-18 0 234.8 215.0 235.4 234.6 236.8 24,678 5,823,252 235.97 19.80 18.13 19.85 19.78 19.96 292,705 19.895 0.95%
2016-08-17 0 232.6 231.0 232.6 232.6 235.0 18,000 4,200,280 233.35 19.61 19.48 19.61 19.61 19.81 213,498 19.674 -0.60%
2016-08-16 0 234.0 233.0 235.0 233.6 235.6 28,800 6,736,380 233.90 19.73 19.64 19.81 19.69 19.86 341,596 19.720 0.00%
2016-08-15 0 234.0 232.8 234.2 232.8 234.6 24,335 5,691,993 233.90 19.73 19.63 19.75 19.63 19.78 288,637 19.720 0.69%
2016-08-12 0 232.4 232.0 232.8 232.0 233.0 3,950 918,600 232.56 19.59 19.56 19.63 19.56 19.64 46,851 19.607 0.78%
2016-08-11 0 230.6 229.8 231.4 229.8 231.0 18,600 4,287,320 230.50 19.44 19.37 19.51 19.37 19.48 220,614 19.434 0.79%
2016-08-10 0 228.8 228.8 230.0 228.6 230.4 3,700 849,980 229.72 19.29 19.29 19.39 19.27 19.43 43,886 19.368 -0.17%
2016-08-09 0 229.2 216.4 229.4 228.0 229.6 5,600 1,282,820 229.08 19.32 18.24 19.34 19.22 19.36 66,421 19.313 0.00%
2016-08-08 0 229.2 229.2 230.0 215.0 229.8 69,818 16,009,462 229.30 19.32 19.32 19.39 18.13 19.37 828,110 19.333 1.33%
2016-08-05 0 226.2 226.0 226.4 223.8 226.2 5,100 1,148,580 225.21 19.07 19.05 19.09 18.87 19.07 60,491 18.988 1.62%
2016-08-04 0 222.6 217.0 223.6 222.2 223.2 6,400 1,425,100 222.67 18.77 18.30 18.85 18.73 18.82 75,910 18.773 0.18%
2016-08-03 0 222.2 221.6 222.6 221.4 223.0 15,600 3,462,240 221.94 18.73 18.68 18.77 18.67 18.80 185,031 18.712 -1.68%
2016-08-01 0 226.0 222.2 226.6 225.0 226.8 17,200 3,886,120 225.94 19.05 18.73 19.10 18.97 19.12 204,009 19.049 1.53%
2016-07-29 0 222.6 222.2 222.8 222.6 226.0 25,500 5,738,140 225.03 18.77 18.73 18.78 18.77 19.05 302,455 18.972 -1.42%
2016-07-28 0 225.8 217.0 226.2 225.6 226.0 4,900 1,106,420 225.80 19.04 18.30 19.07 19.02 19.05 58,119 19.037 0.00%
2016-07-27 0 225.8 217.0 226.6 225.2 226.8 7,400 1,672,880 226.06 19.04 18.30 19.10 18.99 19.12 87,771 19.060 0.27%
2016-07-26 0 225.2 217.0 227.0 224.0 227.0 23,100 5,210,740 225.57 18.99 18.30 19.14 18.89 19.14 273,989 19.018 0.63%
2016-07-25 0 223.8 223.8 225.8 223.2 224.0 19,800 4,434,500 223.96 18.87 18.87 19.04 18.82 18.89 234,847 18.882 -0.18%
2016-07-22 0 224.2 223.6 224.2 222.4 224.2 28,500 6,379,640 223.85 18.90 18.85 18.90 18.75 18.90 338,038 18.873 -0.18%
2016-07-21 0 224.6 224.0 224.6 222.8 225.2 22,720 5,105,868 224.73 18.94 18.89 18.94 18.78 18.99 269,481 18.947 0.63%
2016-07-20 0 223.2 222.6 223.4 221.6 223.4 13,500 3,006,900 222.73 18.82 18.77 18.83 18.68 18.83 160,123 18.779 1.00%
2016-07-19 0 221.0 220.2 221.0 220.6 221.6 6,774 1,495,064 220.71 18.63 18.57 18.63 18.60 18.68 80,346 18.608 -0.45%
2016-07-18 0 222.0 221.8 222.4 220.8 222.4 14,495 3,215,134 221.81 18.72 18.70 18.75 18.62 18.75 171,925 18.701 0.54%
2016-07-15 0 220.8 220.8 221.0 219.6 221.4 30,500 6,732,620 220.74 18.62 18.62 18.63 18.51 18.67 361,760 18.611 0.45%
2016-07-14 0 219.8 219.6 220.0 216.6 220.0 30,116 6,557,780 217.75 18.53 18.51 18.55 18.26 18.55 357,205 18.359 1.29%
2016-07-13 0 217.0 217.0 217.8 217.0 218.4 8,100 1,761,600 217.48 18.30 18.30 18.36 18.30 18.41 96,074 18.336 0.37%
2016-07-12 0 216.2 216.0 216.8 214.0 216.6 12,824 2,754,860 214.82 18.23 18.21 18.28 18.04 18.26 152,105 18.112 1.31%
2016-07-11 0 213.4 212.2 213.4 212.8 214.6 11,900 2,539,080 213.37 17.99 17.89 17.99 17.94 18.09 141,146 17.989 2.11%
2016-07-08 0 209.0 208.8 210.4 209.0 211.4 22,119 4,626,810 209.18 17.62 17.60 17.74 17.62 17.82 262,353 17.636 -1.14%
2016-07-07 0 211.4 210.8 212.0 210.4 212.0 7,000 1,478,560 211.22 17.82 17.77 17.87 17.74 17.87 83,027 17.808 0.76%
2016-07-06 0 209.8 209.6 209.8 207.4 210.0 77,500 16,222,320 209.32 17.69 17.67 17.69 17.49 17.71 919,226 17.648 -1.04%
2016-07-05 0 212.0 211.0 212.0 211.4 212.8 30,800 6,527,480 211.93 17.87 17.79 17.87 17.82 17.94 365,318 17.868 -1.12%
2016-07-04 0 214.4 214.4 215.0 212.0 215.6 27,800 5,961,520 214.44 18.08 18.08 18.13 17.87 18.18 329,735 18.080 1.32%
2016-06-30 0 211.6 211.6 212.8 210.0 212.8 30,450 6,436,500 211.38 17.84 17.84 17.94 17.71 17.94 361,167 17.821 1.54%
2016-06-29 0 208.4 208.0 209.0 206.2 209.0 5,900 1,226,420 207.87 17.57 17.54 17.62 17.38 17.62 69,980 17.525 1.17%
2016-06-28 0 206.0 204.8 206.2 203.4 206.0 10,700 2,186,760 204.37 17.37 17.27 17.38 17.15 17.37 126,912 17.230 0.00%
2016-06-27 0 206.0 206.0 206.2 204.2 206.0 24,076 4,941,723 205.26 17.37 17.37 17.38 17.22 17.37 285,565 17.305 -0.19%
2016-06-24 0 206.4 205.4 206.8 200.4 214.0 63,400 12,949,760 204.25 17.40 17.32 17.44 16.90 18.04 751,986 17.221 -3.10%
2016-06-23 0 217.8 216.6 218.0 215.8 218.0 31,400 6,826,400 217.40 17.96 17.86 17.97 17.79 17.97 380,827 17.925 0.55%
2016-06-22 0 216.6 216.0 216.6 213.0 216.8 8,700 1,875,860 215.62 17.86 17.81 17.86 17.56 17.88 105,516 17.778 1.59%
2016-06-21 0 213.2 213.4 214.0 212.6 214.0 23,820 5,085,260 213.49 17.58 17.60 17.64 17.53 17.64 288,895 17.602 0.57%
2016-06-20 0 212.0 211.6 212.2 209.0 212.2 22,092 4,648,382 210.41 17.48 17.45 17.50 17.23 17.50 267,938 17.349 1.44%
2016-06-17 0 209.0 208.4 209.4 208.6 209.4 16,100 3,362,380 208.84 17.23 17.18 17.27 17.20 17.27 195,265 17.220 0.77%
2016-06-16 0 207.4 207.0 207.4 207.0 210.0 25,500 5,307,240 208.13 17.10 17.07 17.10 17.07 17.31 309,271 17.160 -1.80%
2016-06-15 0 211.2 211.0 212.2 209.0 213.0 6,526 1,377,930 211.14 17.41 17.40 17.50 17.23 17.56 79,149 17.409 0.00%
2016-06-14 0 211.2 210.4 211.2 210.4 212.6 8,000 1,693,800 211.73 17.41 17.35 17.41 17.35 17.53 97,026 17.457 -0.38%
2016-06-13 0 212.0 211.8 212.0 211.0 213.6 9,714 2,064,253 212.50 17.48 17.46 17.48 17.40 17.61 117,814 17.521 -2.57%
2016-06-10 0 217.6 217.6 218.0 217.4 218.4 34,500 7,507,180 217.60 17.94 17.94 17.97 17.93 18.01 418,425 17.942 -0.91%
2016-06-08 0 219.6 219.6 220.0 219.2 220.0 32,900 7,215,080 219.30 18.11 18.11 18.14 18.07 18.14 399,020 18.082 -0.18%
2016-06-07 0 220.0 220.0 220.4 216.8 220.0 34,518 7,582,562 219.67 18.14 18.14 18.17 17.88 18.14 418,643 18.112 1.48%
2016-06-06 0 216.8 216.4 216.8 215.0 216.8 7,300 1,571,440 215.27 17.88 17.84 17.88 17.73 17.88 88,536 17.749 0.46%
2016-06-03 0 215.8 215.4 216.0 215.6 216.4 3,900 841,440 215.75 17.79 17.76 17.81 17.78 17.84 47,300 17.789 0.56%
2016-06-02 0 214.6 214.6 215.4 214.0 214.6 27,400 5,876,320 214.46 17.69 17.69 17.76 17.64 17.69 332,314 17.683 0.37%
2016-06-01 0 213.8 213.2 214.2 213.4 214.6 8,700 1,860,700 213.87 17.63 17.58 17.66 17.60 17.69 105,516 17.634 -0.37%
2016-05-31 0 214.6 213.8 214.6 213.8 215.6 17,200 3,689,020 214.48 17.69 17.63 17.69 17.63 17.78 208,606 17.684 0.94%
2016-05-30 0 212.6 211.6 212.8 210.4 213.0 15,300 3,248,900 212.35 17.53 17.45 17.55 17.35 17.56 185,562 17.508 0.66%
2016-05-27 0 211.2 211.0 211.6 208.6 211.8 57,000 12,035,940 211.16 17.41 17.40 17.45 17.20 17.46 691,311 17.410 0.76%
2016-05-26 0 209.6 209.4 210.0 208.4 210.0 2,850 596,630 209.34 17.28 17.27 17.31 17.18 17.31 34,566 17.261 0.10%
2016-05-25 0 209.4 209.2 210.0 207.6 209.4 6,400 1,335,060 208.60 17.27 17.25 17.31 17.12 17.27 77,621 17.200 2.75%
2016-05-24 0 203.8 203.8 205.0 203.0 204.4 10,800 2,195,340 203.27 16.80 16.80 16.90 16.74 16.85 130,985 16.760 0.30%
2016-05-23 0 203.2 203.2 203.4 203.2 207.0 11,900 2,421,420 203.48 16.75 16.75 16.77 16.75 17.07 144,326 16.777 -0.78%
2016-05-20 0 204.8 204.0 205.2 202.6 205.8 4,400 897,980 204.09 16.89 16.82 16.92 16.70 16.97 53,364 16.827 0.99%
2016-05-19 0 202.8 202.4 202.8 202.0 203.4 21,900 4,436,480 202.58 16.72 16.69 16.72 16.66 16.77 265,609 16.703 -0.39%
2016-05-18 0 203.6 203.0 203.6 203.0 204.0 14,200 2,890,160 203.53 16.79 16.74 16.79 16.74 16.82 172,221 16.782 -1.17%
2016-05-17 0 206.0 206.0 206.4 204.0 206.0 6,500 1,332,600 205.02 16.99 16.99 17.02 16.82 16.99 78,834 16.904 1.28%
2016-05-16 0 203.4 203.2 204.2 203.0 204.0 8,400 1,708,360 203.38 16.77 16.75 16.84 16.74 16.82 101,877 16.769 0.99%
2016-05-13 0 201.4 201.4 202.4 201.0 203.4 11,774 2,377,691 201.94 16.61 16.61 16.69 16.57 16.77 142,798 16.651 -0.98%
2016-05-12 0 203.4 203.4 204.0 203.4 210.0 18,900 3,857,440 204.10 16.77 16.77 16.82 16.77 17.31 229,224 16.828 -0.78%
2016-05-11 0 205.0 204.6 205.0 205.0 210.0 15,945 3,291,970 206.46 16.90 16.87 16.90 16.90 17.31 193,385 17.023 -1.44%
2016-05-10 0 208.0 206.8 208.0 205.4 208.0 23,432 4,859,920 207.41 17.15 17.05 17.15 16.94 17.15 284,189 17.101 0.87%
2016-05-09 0 206.2 206.0 206.4 205.2 206.8 20,220 4,170,536 206.26 17.00 16.99 17.02 16.92 17.05 245,234 17.006 0.49%
2016-05-06 0 205.2 205.0 205.6 204.8 207.6 43,500 8,936,200 205.43 16.92 16.90 16.95 16.89 17.12 527,579 16.938 -1.82%
2016-05-05 0 209.0 208.4 208.8 207.4 209.4 43,400 9,062,820 208.82 17.23 17.18 17.22 17.10 17.27 526,367 17.218 -0.19%
2016-05-04 0 209.4 209.4 209.8 208.6 210.2 9,600 2,010,600 209.44 17.27 17.27 17.30 17.20 17.33 116,431 17.269 -0.76%
2016-05-03 0 211.0 210.8 211.0 211.0 213.6 15,500 3,286,800 212.05 17.40 17.38 17.40 17.40 17.61 187,988 17.484 -1.59%
2016-04-29 0 214.4 214.4 214.8 214.4 218.2 32,300 6,947,740 215.10 17.68 17.68 17.71 17.68 17.99 391,743 17.735 -1.74%
2016-04-28 0 218.2 217.8 218.2 217.2 220.8 20,600 4,519,560 219.40 17.99 17.96 17.99 17.91 18.21 249,842 18.090 0.00%
2016-04-27 0 218.2 217.8 218.2 217.6 219.0 41,000 8,945,580 218.18 17.99 17.96 17.99 17.94 18.06 497,259 17.990 -0.09%
2016-04-26 0 218.4 218.2 218.4 215.6 218.4 25,600 5,557,120 217.08 18.01 17.99 18.01 17.78 18.01 310,484 17.898 0.55%
2016-04-25 0 217.2 217.2 217.6 217.0 218.6 53,500 11,621,580 217.23 17.91 17.91 17.94 17.89 18.02 648,862 17.911 -0.91%
2016-04-22 0 219.2 219.0 219.4 218.2 220.0 12,705 2,776,202 218.51 18.07 18.06 18.09 17.99 18.14 154,090 18.017 -0.63%
2016-04-21 0 220.6 220.4 220.8 218.2 220.6 53,691 11,837,578 220.48 18.19 18.17 18.21 17.99 18.19 651,179 18.179 1.75%
2016-04-20 0 216.8 216.6 217.2 215.6 218.2 37,900 8,211,760 216.67 17.88 17.86 17.91 17.78 17.99 459,661 17.865 -1.00%
2016-04-19 0 219.0 218.6 219.2 217.8 219.0 12,600 2,750,100 218.26 18.06 18.02 18.07 17.96 18.06 152,816 17.996 1.30%
2016-04-18 0 216.2 215.8 216.4 214.6 216.2 24,050 5,187,310 215.69 17.83 17.79 17.84 17.69 17.83 291,685 17.784 -0.83%
2016-04-15 0 218.0 218.0 218.2 217.2 218.2 3,400 739,840 217.60 17.97 17.97 17.99 17.91 17.99 41,236 17.942 0.09%
2016-04-14 0 217.8 217.8 218.4 217.4 219.4 87,262 18,992,276 217.65 17.96 17.96 18.01 17.93 18.09 1,058,337 17.945 0.83%
2016-04-13 0 216.0 216.2 216.8 211.6 216.2 35,200 7,580,700 215.36 17.81 17.83 17.88 17.45 17.83 426,915 17.757 3.15%
2016-04-12 0 209.4 209.2 209.8 208.8 209.8 1,841 385,129 209.20 17.27 17.25 17.30 17.22 17.30 22,328 17.249 0.29%
2016-04-11 0 208.8 208.8 209.4 207.0 209.6 12,300 2,560,000 208.13 17.22 17.22 17.27 17.07 17.28 149,178 17.161 0.48%
2016-04-08 0 207.8 207.8 208.4 204.8 207.2 12,817 2,646,842 206.51 17.13 17.13 17.18 16.89 17.08 155,448 17.027 0.48%
2016-04-07 0 206.8 206.6 206.8 206.4 208.0 7,800 1,613,520 206.86 17.05 17.03 17.05 17.02 17.15 94,600 17.056 0.19%
2016-04-06 0 206.4 206.2 206.4 205.8 207.0 2,600 536,700 206.42 17.02 17.00 17.02 16.97 17.07 31,533 17.020 0.29%
2016-04-05 0 205.8 205.4 205.8 205.8 206.8 7,000 1,444,160 206.31 16.97 16.94 16.97 16.97 17.05 84,898 17.011 -1.72%
2016-04-01 0 209.4 209.0 209.4 209.0 212.4 4,431 930,355 209.97 17.27 17.23 17.27 17.23 17.51 53,740 17.312 -1.23%
2016-03-31 0 212.0 211.8 212.2 211.6 212.4 43,500 9,214,400 211.83 17.48 17.46 17.50 17.45 17.51 527,579 17.465 -0.19%
2016-03-30 0 212.4 212.4 213.0 211.0 212.4 12,126 2,563,911 211.44 17.51 17.51 17.56 17.40 17.51 147,067 17.434 2.21%
2016-03-29 0 207.8 207.8 208.0 207.4 207.8 3,700 768,380 207.67 17.13 17.13 17.15 17.10 17.13 44,875 17.123 0.29%
2016-03-24 0 207.2 207.4 207.6 207.0 209.2 15,800 3,276,280 207.36 17.08 17.10 17.12 17.07 17.25 191,627 17.097 -1.43%
2016-03-23 0 210.2 210.2 210.4 210.0 210.8 4,300 904,400 210.33 17.33 17.33 17.35 17.31 17.38 52,152 17.342 -0.10%
2016-03-22 0 210.4 210.4 211.0 210.4 211.8 12,100 2,548,200 210.60 17.35 17.35 17.40 17.35 17.46 146,752 17.364 -0.38%
2016-03-21 0 211.2 210.8 211.4 210.6 211.8 37,100 7,832,860 211.13 17.41 17.38 17.43 17.36 17.46 449,959 17.408 0.28%
2016-03-18 0 210.6 210.6 211.0 210.0 211.0 37,300 7,844,260 210.30 17.36 17.36 17.40 17.31 17.40 452,384 17.340 0.77%
2016-03-17 0 209.0 208.8 209.2 208.6 210.0 27,900 5,836,920 209.21 17.23 17.22 17.25 17.20 17.31 338,379 17.250 0.97%
2016-03-16 0 207.0 206.8 207.2 206.8 208.2 1,600 331,520 207.20 17.07 17.05 17.08 17.05 17.17 19,405 17.084 -0.19%
2016-03-15 0 207.4 206.8 207.4 207.0 208.0 5,104 1,059,031 207.49 17.10 17.05 17.10 17.07 17.15 61,903 17.108 -0.38%
2016-03-14 0 208.2 208.0 208.4 207.4 209.0 17,800 3,704,640 208.13 17.17 17.15 17.18 17.10 17.23 215,883 17.160 0.77%
2016-03-11 0 206.6 206.4 206.6 204.4 206.8 4,511 930,008 206.16 17.03 17.02 17.03 16.85 17.05 54,711 16.999 1.37%
2016-03-10 0 203.8 203.8 204.4 203.8 206.0 10,100 2,071,760 205.12 16.80 16.80 16.85 16.80 16.99 122,495 16.913 -0.29%
2016-03-09 0 204.4 203.8 204.4 202.8 204.6 3,000 610,100 203.37 16.85 16.80 16.85 16.72 16.87 36,385 16.768 0.20%
2016-03-08 0 204.0 204.0 204.2 203.2 204.4 14,700 2,998,260 203.96 16.82 16.82 16.84 16.75 16.85 178,285 16.817 -0.78%
2016-03-07 0 205.6 205.4 206.0 205.4 207.0 29,813 6,135,235 205.79 16.95 16.94 16.99 16.94 17.07 361,580 16.968 -0.10%
2016-03-04 0 205.8 205.4 206.0 204.0 206.0 11,000 2,251,680 204.70 16.97 16.94 16.99 16.82 16.99 133,411 16.878 1.48%
2016-03-03 0 202.8 203.0 203.6 201.8 205.0 214,200 43,311,200 202.20 16.72 16.74 16.79 16.64 16.90 2,597,874 16.672 -0.20%
2016-03-02 0 203.2 203.4 203.6 201.4 204.0 38,800 7,878,020 203.04 16.75 16.77 16.79 16.61 16.82 470,577 16.741 3.04%
2016-03-01 0 197.2 197.0 197.4 194.3 197.2 14,800 2,902,850 196.14 16.26 16.24 16.28 16.02 16.26 179,498 16.172 1.34%
2016-02-29 0 194.6 194.3 194.5 194.0 196.8 22,300 4,367,480 195.85 16.05 16.02 16.04 16.00 16.23 270,460 16.148 -1.77%
2016-02-26 0 198.1 197.5 198.2 195.4 198.1 13,127 2,595,782 197.74 16.33 16.28 16.34 16.11 16.33 159,208 16.304 2.64%
2016-02-25 0 193.0 193.0 193.5 193.0 196.2 6,800 1,322,040 194.42 15.91 15.91 15.95 15.91 16.18 82,472 16.030 -1.28%
2016-02-24 0 195.5 195.5 196.0 195.1 197.9 13,600 2,661,640 195.71 16.12 16.12 16.16 16.09 16.32 164,944 16.137 -1.41%
2016-02-23 0 198.3 198.0 198.5 197.3 199.0 14,312 2,835,714 198.14 16.35 16.33 16.37 16.27 16.41 173,580 16.337 0.20%
2016-02-22 0 197.9 197.9 198.6 197.0 199.0 18,200 3,600,750 197.84 16.32 16.32 16.37 16.24 16.41 220,734 16.313 1.07%
2016-02-19 0 195.8 195.8 196.4 195.5 196.7 15,100 2,958,580 195.93 16.14 16.14 16.19 16.12 16.22 183,137 16.155 -0.46%
2016-02-18 0 196.7 196.8 197.5 196.5 197.9 10,100 1,988,430 196.87 16.22 16.23 16.28 16.20 16.32 122,495 16.233 1.76%
2016-02-17 0 193.3 193.0 193.3 193.0 196.2 27,300 5,304,770 194.31 15.94 15.91 15.94 15.91 16.18 331,102 16.022 -0.97%
2016-02-16 0 195.2 194.3 195.3 193.5 196.4 8,644 1,687,752 195.25 16.09 16.02 16.10 15.95 16.19 104,837 16.099 1.14%
2016-02-15 0 193.0 192.7 193.0 189.0 193.0 10,300 1,975,820 191.83 15.91 15.89 15.91 15.58 15.91 124,921 15.817 3.10%
2016-02-12 0 187.2 187.0 187.3 187.1 191.0 13,455 2,522,024 187.44 15.44 15.42 15.44 15.43 15.75 163,186 15.455 -1.00%
2016-02-11 0 189.1 188.6 189.1 188.2 200.4 25,900 4,904,050 189.35 15.59 15.55 15.59 15.52 16.52 314,122 15.612 -3.81%
2016-02-05 0 196.6 196.4 197.2 196.1 197.9 14,913 2,936,610 196.92 16.21 16.19 16.26 16.17 16.32 180,869 16.236 0.36%
2016-02-04 0 195.9 195.5 195.9 195.5 196.8 19,200 3,765,410 196.12 16.15 16.12 16.15 16.12 16.23 232,863 16.170 1.14%
2016-02-03 0 193.7 193.3 194.1 191.6 195.0 18,200 3,512,840 193.01 15.97 15.94 16.00 15.80 16.08 220,734 15.914 -2.52%
2016-02-02 0 198.7 198.2 198.6 197.9 199.3 21,700 4,314,290 198.82 16.38 16.34 16.37 16.32 16.43 263,183 16.393 -0.10%
2016-02-01 0 198.9 198.3 199.1 198.3 200.0 5,300 1,054,910 199.04 16.40 16.35 16.42 16.35 16.49 64,280 16.411 -0.30%
2016-01-29 0 199.5 199.8 200.0 194.8 199.9 26,070 5,153,846 197.69 16.45 16.47 16.49 16.06 16.48 316,184 16.300 2.15%
2016-01-28 0 195.3 195.3 196.0 193.2 195.3 39,500 7,668,930 194.15 16.10 16.10 16.16 15.93 16.10 479,066 16.008 0.67%
2016-01-27 0 194.0 193.6 194.5 194.0 195.5 8,800 1,711,460 194.48 16.00 15.96 16.04 16.00 16.12 106,729 16.036 1.25%
2016-01-26 0 191.6 191.6 192.3 191.1 195.5 17,000 3,280,570 192.97 15.80 15.80 15.86 15.76 16.12 206,180 15.911 -2.74%
2016-01-25 0 197.0 196.8 197.6 196.7 199.4 11,000 2,175,470 197.77 16.24 16.23 16.29 16.22 16.44 133,411 16.307 0.97%
2016-01-22 0 195.1 195.0 195.3 191.6 195.5 15,010 2,907,928 193.73 16.09 16.08 16.10 15.80 16.12 182,045 15.974 2.85%
2016-01-21 0 189.7 189.5 189.7 189.5 195.8 30,840 5,883,960 190.79 15.64 15.62 15.64 15.62 16.14 374,036 15.731 -1.51%
2016-01-20 0 192.6 192.3 192.7 191.8 198.0 47,308 9,165,253 193.74 15.88 15.86 15.89 15.81 16.33 573,764 15.974 -3.51%
2016-01-19 0 199.6 199.2 200.2 195.5 199.6 15,300 3,020,970 197.45 16.46 16.42 16.51 16.12 16.46 185,562 16.280 1.84%
2016-01-18 0 196.0 195.8 196.5 195.0 198.5 18,500 3,631,550 196.30 16.16 16.14 16.20 16.08 16.37 224,373 16.185 -1.26%
2016-01-15 0 198.5 198.2 199.1 198.5 201.4 12,300 2,457,930 199.83 16.37 16.34 16.42 16.37 16.61 149,178 16.477 -1.54%
2016-01-14 0 201.6 201.6 202.6 198.1 202.0 22,204 4,431,205 199.57 16.62 16.62 16.70 16.33 16.66 269,296 16.455 -0.79%
2016-01-13 0 203.2 202.6 203.6 202.2 205.2 31,000 6,311,340 203.59 16.75 16.70 16.79 16.67 16.92 375,976 16.787 1.30%
2016-01-12 0 200.6 200.0 200.8 200.6 204.6 11,916 2,408,367 202.11 16.54 16.49 16.56 16.54 16.87 144,520 16.665 -1.08%
2016-01-11 0 202.8 202.8 203.0 201.8 205.0 51,900 10,540,800 203.10 16.72 16.72 16.74 16.64 16.90 629,457 16.746 -2.97%
2016-01-08 0 209.0 208.0 209.0 207.0 209.6 22,913 4,780,059 208.62 17.23 17.15 17.23 17.07 17.28 277,895 17.201 1.06%
2016-01-07 0 206.8 206.6 207.2 206.6 212.2 39,600 8,246,660 208.25 17.05 17.03 17.08 17.03 17.50 480,279 17.171 -3.09%
2016-01-06 0 213.4 213.0 213.4 212.8 215.8 17,900 3,825,320 213.71 17.60 17.56 17.60 17.55 17.79 217,096 17.620 -1.02%
2016-01-05 0 215.6 215.2 215.8 214.4 217.6 15,100 3,262,220 216.04 17.78 17.74 17.79 17.68 17.94 183,137 17.813 -0.46%
2016-01-04 0 216.6 216.2 216.4 215.4 222.8 46,900 10,155,520 216.54 17.86 17.83 17.84 17.76 18.37 568,816 17.854 -2.78%
2015-12-31 0 222.8 222.2 228.0 222.8 222.8 200 44,560 222.80 18.37 18.32 18.80 18.37 18.37 2,426 18.370 0.18%
2015-12-30 0 222.4 222.2 222.8 222.4 223.4 2,500 556,100 222.44 18.34 18.32 18.37 18.34 18.42 30,321 18.341 -0.45%
2015-12-29 0 223.4 223.4 223.8 222.6 223.4 1,000 223,260 223.26 18.42 18.42 18.45 18.35 18.42 12,128 18.408 0.27%
2015-12-28 0 222.8 222.4 222.8 222.8 224.6 2,000 448,060 224.03 18.37 18.34 18.37 18.37 18.52 24,257 18.472 -1.15%
2015-12-24 0 225.4 216.0 225.4 225.0 226.2 4,900 1,104,920 225.49 18.58 17.81 18.58 18.55 18.65 59,428 18.592 0.62%
2015-12-23 0 224.0 223.6 224.2 223.8 224.6 8,000 1,792,820 224.10 18.47 18.44 18.49 18.45 18.52 97,026 18.478 1.17%
2015-12-22 0 221.4 221.2 222.0 221.2 221.6 2,500 553,760 221.50 18.25 18.24 18.30 18.24 18.27 30,321 18.263 0.00%
2015-12-21 0 221.4 221.4 221.8 220.0 222.2 4,300 952,560 221.53 18.25 18.25 18.29 18.14 18.32 52,152 18.265 -0.09%
2015-12-18 0 221.6 221.2 221.6 221.6 222.2 4,100 909,040 221.72 18.27 18.24 18.27 18.27 18.32 49,726 18.281 -0.27%
2015-12-17 0 222.2 222.2 222.8 221.4 223.6 12,300 2,734,000 222.28 18.32 18.32 18.37 18.25 18.44 149,178 18.327 0.36%
2015-12-16 0 221.4 220.6 221.4 220.0 221.6 52,100 11,520,460 221.12 18.25 18.19 18.25 18.14 18.27 631,883 18.232 2.31%
2015-12-15 0 216.4 215.6 216.6 215.6 218.0 68,220 14,781,064 216.67 17.84 17.78 17.86 17.78 17.97 827,390 17.865 -0.37%
2015-12-14 0 217.2 216.4 217.2 214.0 218.6 24,000 5,186,140 216.09 17.91 17.84 17.91 17.64 18.02 291,078 17.817 -0.28%
2015-12-11 0 217.8 217.8 218.6 217.8 220.4 9,418 2,061,717 218.91 17.96 17.96 18.02 17.96 18.17 114,224 18.050 -1.45%
2015-12-10 0 221.0 220.2 221.2 221.0 222.8 12,900 2,860,180 221.72 18.22 18.16 18.24 18.22 18.37 156,455 18.281 -0.27%
2015-12-09 0 224.6 224.4 224.6 224.6 225.6 13,600 3,060,620 225.05 18.27 18.26 18.27 18.27 18.35 167,177 18.308 -0.27%
2015-12-08 0 225.2 225.2 231.2 224.2 226.8 29,100 6,554,580 225.24 18.32 18.32 18.81 18.24 18.45 357,710 18.324 -1.75%
2015-12-07 0 229.2 228.8 229.2 229.0 230.0 14,612 3,358,500 229.85 18.65 18.61 18.65 18.63 18.71 179,617 18.698 0.26%
2015-12-04 0 228.6 228.6 228.8 228.2 228.6 4,700 1,072,820 228.26 18.60 18.60 18.61 18.56 18.60 57,775 18.569 -1.04%
2015-12-03 0 231.0 230.6 231.0 230.6 231.2 20,200 4,663,580 230.87 18.79 18.76 18.79 18.76 18.81 248,308 18.781 -0.26%
2015-12-02 0 231.6 231.2 231.8 230.6 231.8 3,000 694,600 231.53 18.84 18.81 18.86 18.76 18.86 36,877 18.835 0.61%
2015-12-01 0 230.2 230.0 230.6 228.6 231.2 21,200 4,880,000 230.19 18.73 18.71 18.76 18.60 18.81 260,600 18.726 1.77%
2015-11-30 0 226.2 226.2 226.8 225.6 228.0 27,710 6,294,844 227.17 18.40 18.40 18.45 18.35 18.55 340,624 18.480 -0.35%
2015-11-27 0 227.0 226.8 227.2 226.8 231.4 72,400 16,506,620 227.99 18.47 18.45 18.48 18.45 18.82 889,974 18.547 -2.16%
2015-11-26 0 232.0 231.4 232.6 231.4 234.4 3,200 746,840 233.39 18.87 18.82 18.92 18.82 19.07 39,336 18.986 0.17%
2015-11-25 0 231.6 231.6 232.0 231.0 232.8 23,000 5,342,160 232.27 18.84 18.84 18.87 18.79 18.94 282,726 18.895 -0.43%
2015-11-24 0 232.6 232.4 232.6 221.8 232.8 31,800 7,370,780 231.79 18.92 18.91 18.92 18.04 18.94 390,900 18.856 -0.34%
2015-11-23 0 233.4 233.4 233.6 233.2 234.8 30,000 7,006,140 233.54 18.99 18.99 19.00 18.97 19.10 368,774 18.998 -0.43%
2015-11-20 0 234.4 234.4 234.8 230.8 234.0 25,700 5,967,400 232.19 19.07 19.07 19.10 18.78 19.04 315,916 18.889 1.21%
2015-11-19 0 231.6 231.4 231.6 230.8 232.0 11,000 2,545,500 231.41 18.84 18.82 18.84 18.78 18.87 135,217 18.825 1.22%
2015-11-18 0 228.8 228.4 228.6 228.4 229.8 10,800 2,472,500 228.94 18.61 18.58 18.60 18.58 18.69 132,759 18.624 -0.35%
2015-11-17 0 229.6 229.2 229.6 227.4 231.4 23,400 5,347,780 228.54 18.68 18.65 18.68 18.50 18.82 287,643 18.592 1.41%
2015-11-16 0 226.4 226.2 226.6 226.0 227.2 41,700 9,442,100 226.43 18.42 18.40 18.43 18.39 18.48 512,595 18.420 -1.65%
2015-11-13 0 230.2 230.0 230.4 229.8 235.8 29,015 6,685,364 230.41 18.73 18.71 18.74 18.69 19.18 356,666 18.744 -2.37%
2015-11-12 0 235.8 235.6 235.8 231.4 236.0 35,504 8,309,808 234.05 19.18 19.17 19.18 18.82 19.20 436,431 19.040 2.61%
2015-11-11 0 229.8 229.6 230.0 228.0 230.4 11,139 2,562,070 230.01 18.69 18.68 18.71 18.55 18.74 136,926 18.711 -0.09%
2015-11-10 0 230.0 230.0 230.2 229.4 231.4 16,000 3,684,440 230.28 18.71 18.71 18.73 18.66 18.82 196,679 18.733 -1.46%
2015-11-09 0 233.4 233.2 233.4 233.2 237.0 205,100 48,187,400 234.95 18.99 18.97 18.99 18.97 19.28 2,521,183 19.113 -0.68%
2015-11-06 0 235.0 235.0 235.2 234.2 236.2 79,612 18,693,017 234.80 19.12 19.12 19.13 19.05 19.22 978,627 19.101 -0.76%
2015-11-05 0 236.8 236.8 237.0 236.8 238.0 4,500 1,068,180 237.37 19.26 19.26 19.28 19.26 19.36 55,316 19.310 -0.08%
2015-11-04 0 237.0 237.0 237.4 234.0 239.8 82,800 19,730,520 238.29 19.28 19.28 19.31 19.04 19.51 1,017,815 19.385 2.16%
2015-11-03 0 232.0 231.6 231.8 231.8 233.6 8,500 1,976,000 232.47 18.87 18.84 18.86 18.86 19.00 104,486 18.912 0.96%
2015-11-02 0 229.8 230.0 230.2 229.6 231.8 21,000 4,837,580 230.36 18.69 18.71 18.73 18.68 18.86 258,142 18.740 -1.54%
2015-10-30 0 233.4 232.6 233.2 233.0 234.8 12,600 2,944,600 233.70 18.99 18.92 18.97 18.95 19.10 154,885 19.012 -0.51%
2015-10-29 0 234.6 234.6 235.0 234.2 237.2 4,100 967,280 235.92 19.08 19.08 19.12 19.05 19.30 50,399 19.192 -0.85%
2015-10-28 0 236.6 236.0 236.6 236.4 237.6 16,800 3,982,520 237.05 19.25 19.20 19.25 19.23 19.33 206,513 19.285 -0.42%
2015-10-27 0 237.6 237.6 238.0 235.6 239.0 18,100 4,292,720 237.17 19.33 19.33 19.36 19.17 19.44 222,493 19.294 0.08%
2015-10-26 0 237.4 237.4 238.0 237.2 240.6 25,000 5,939,000 237.56 19.31 19.31 19.36 19.30 19.57 307,311 19.326 -0.25%
2015-10-23 0 238.0 238.0 238.2 237.6 239.0 13,312 3,173,172 238.37 19.36 19.36 19.38 19.33 19.44 163,637 19.392 1.36%
2015-10-22 0 234.8 234.8 235.0 234.0 235.6 8,500 1,993,340 234.51 19.10 19.10 19.12 19.04 19.17 104,486 19.078 -0.51%
2015-10-20 0 236.0 235.8 236.4 235.0 236.8 6,000 1,415,860 235.98 19.20 19.18 19.23 19.12 19.26 73,755 19.197 -0.34%
2015-10-19 0 236.8 236.4 237.2 235.8 237.4 7,600 1,797,640 236.53 19.26 19.23 19.30 19.18 19.31 93,423 19.242 0.00%
2015-10-16 0 236.8 236.8 237.2 235.6 238.0 19,200 4,540,600 236.49 19.26 19.26 19.30 19.17 19.36 236,015 19.239 0.59%
2015-10-15 0 235.4 235.2 235.4 232.0 236.4 65,320 15,347,812 234.96 19.15 19.13 19.15 18.87 19.23 802,943 19.114 2.26%
2015-10-14 0 230.2 230.2 230.6 229.8 231.6 16,600 3,825,740 230.47 18.73 18.73 18.76 18.69 18.84 204,055 18.749 -0.60%
2015-10-13 0 231.6 231.6 232.2 231.6 233.6 17,457 4,055,718 232.33 18.84 18.84 18.89 18.84 19.00 214,589 18.900 -0.69%
2015-10-12 0 233.2 233.0 233.6 232.2 234.0 31,100 7,246,480 233.01 18.97 18.95 19.00 18.89 19.04 382,295 18.955 1.39%
2015-10-09 0 230.0 230.0 230.4 230.0 234.0 38,100 8,884,120 233.18 18.71 18.71 18.74 18.71 19.04 468,343 18.969 0.35%
2015-10-08 0 229.2 229.4 229.8 228.2 232.2 67,412 15,449,502 229.18 18.65 18.66 18.69 18.56 18.89 828,659 18.644 -0.95%
2015-10-07 0 231.4 231.0 231.8 224.0 231.4 54,900 12,560,400 228.79 18.82 18.79 18.86 18.22 18.82 674,856 18.612 3.40%
2015-10-06 0 223.8 223.8 224.2 223.8 227.4 33,400 7,527,240 225.37 18.21 18.21 18.24 18.21 18.50 410,568 18.334 -0.27%
2015-10-05 0 224.4 224.6 224.8 223.6 226.0 23,300 5,236,300 224.73 18.26 18.27 18.29 18.19 18.39 286,414 18.282 1.36%
2015-10-02 0 221.4 221.0 221.4 217.6 222.0 56,150 12,388,780 220.64 18.01 17.98 18.01 17.70 18.06 690,221 17.949 3.55%
2015-09-30 0 213.8 213.8 214.4 212.8 215.6 15,000 3,212,200 214.15 17.39 17.39 17.44 17.31 17.54 184,387 17.421 1.33%
2015-09-29 0 211.0 210.8 211.4 209.0 216.8 34,800 7,320,780 210.37 17.16 17.15 17.20 17.00 17.64 427,777 17.114 -3.30%
2015-09-25 0 218.2 217.8 218.2 215.2 218.2 44,700 9,709,120 217.21 17.75 17.72 17.75 17.51 17.75 549,473 17.670 0.55%
2015-09-24 0 217.0 216.6 216.8 216.4 219.8 46,300 10,116,060 218.49 17.65 17.62 17.64 17.60 17.88 569,141 17.774 -1.00%
2015-09-23 0 219.2 218.8 219.2 216.0 221.4 106,900 23,386,840 218.77 17.83 17.80 17.83 17.57 18.01 1,314,064 17.797 -2.06%
2015-09-22 0 223.8 223.2 223.6 223.8 233.0 71,400 16,069,660 225.07 18.21 18.16 18.19 18.21 18.95 877,681 18.309 0.36%
2015-09-21 0 223.0 223.0 223.4 221.2 223.6 54,100 12,042,540 222.60 18.14 18.14 18.17 17.99 18.19 665,022 18.108 -1.06%
2015-09-18 0 225.4 225.4 226.0 224.6 226.0 14,300 3,222,680 225.36 18.34 18.34 18.39 18.27 18.39 175,782 18.333 0.81%
2015-09-17 0 223.6 223.0 223.6 223.2 227.2 43,000 9,723,740 226.13 18.19 18.14 18.19 18.16 18.48 528,576 18.396 -0.80%
2015-09-16 0 225.4 225.2 225.6 221.6 226.6 25,400 5,689,120 223.98 18.34 18.32 18.35 18.03 18.43 312,228 18.221 2.55%
2015-09-15 0 219.8 219.4 220.0 219.6 221.8 36,443 8,028,960 220.32 17.88 17.85 17.90 17.86 18.04 447,974 17.923 -0.63%
2015-09-14 0 221.2 220.8 221.4 220.0 222.8 13,000 2,874,960 221.15 17.99 17.96 18.01 17.90 18.12 159,802 17.991 0.36%
2015-09-11 0 220.4 220.0 220.6 220.2 224.0 17,574 3,909,917 222.48 17.93 17.90 17.95 17.91 18.22 216,028 18.099 -0.36%
2015-09-10 0 221.2 220.2 220.6 218.6 223.0 22,800 5,049,120 221.45 17.99 17.91 17.95 17.78 18.14 280,268 18.015 -2.47%
2015-09-09 0 226.8 226.4 227.0 220.0 227.6 70,200 15,566,840 221.75 18.45 18.42 18.47 17.90 18.52 862,930 18.040 4.13%
2015-09-08 0 217.8 217.4 217.8 210.0 219.6 34,316 7,318,685 213.27 17.72 17.69 17.72 17.08 17.86 421,828 17.350 3.32%
2015-09-07 0 210.8 210.4 211.0 210.4 214.2 33,300 7,053,180 211.81 17.15 17.12 17.16 17.12 17.43 409,339 17.231 -0.75%
2015-09-04 0 212.4 212.4 213.2 211.8 216.0 181,500 38,753,800 213.52 17.28 17.28 17.34 17.23 17.57 2,231,081 17.370 -0.75%
2015-09-02 0 214.0 213.8 214.0 213.0 216.0 61,600 13,231,080 214.79 17.41 17.39 17.41 17.33 17.57 757,215 17.473 -1.11%
2015-09-01 0 216.4 216.0 216.4 216.4 222.0 47,200 10,311,400 218.46 17.60 17.57 17.60 17.60 18.06 580,204 17.772 -2.17%
2015-08-31 0 221.2 221.4 222.4 219.0 222.6 5,044 1,110,280 220.12 17.99 18.01 18.09 17.82 18.11 62,003 17.907 0.36%
2015-08-28 0 220.4 220.4 221.2 220.0 230.0 35,500 7,938,180 223.61 17.93 17.93 17.99 17.90 18.71 436,382 18.191 -1.61%
2015-08-27 0 224.0 223.0 224.0 219.0 224.6 9,100 2,007,280 220.58 18.22 18.14 18.22 17.82 18.27 111,861 17.944 3.80%
2015-08-26 0 215.8 215.2 216.0 216.0 221.2 51,650 11,278,370 218.36 17.56 17.51 17.57 17.57 17.99 634,905 17.764 -1.55%
2015-08-25 0 219.2 218.8 219.6 213.0 223.0 44,900 9,844,740 219.26 17.83 17.80 17.86 17.33 18.14 551,931 17.837 0.92%
2015-08-24 0 217.2 216.6 217.2 216.2 226.0 53,100 11,619,520 218.82 17.67 17.62 17.67 17.59 18.39 652,729 17.801 -5.07%
2015-08-21 0 228.8 228.6 229.4 226.0 230.0 38,200 8,686,260 227.39 18.61 18.60 18.66 18.39 18.71 469,572 18.498 -1.21%
2015-08-20 0 231.6 231.4 232.0 230.4 235.0 24,800 5,749,760 231.85 18.84 18.82 18.87 18.74 19.12 304,853 18.861 -2.11%
2015-08-19 0 236.6 236.2 236.6 236.0 239.8 12,300 2,918,860 237.31 19.25 19.22 19.25 19.20 19.51 151,197 19.305 -1.42%
2015-08-18 0 240.0 239.2 239.8 239.6 243.6 4,203 1,011,866 240.75 19.52 19.46 19.51 19.49 19.82 51,665 19.585 -1.48%
2015-08-17 0 243.6 242.8 243.4 242.2 245.8 19,900 4,846,280 243.53 19.82 19.75 19.80 19.70 20.00 244,620 19.811 -0.57%
2015-08-14 0 245.0 244.4 245.2 244.8 245.8 3,500 858,840 245.38 19.93 19.88 19.95 19.91 20.00 43,024 19.962 -0.16%
2015-08-13 0 245.4 244.8 245.6 243.8 245.4 11,454 2,806,682 245.04 19.96 19.91 19.98 19.83 19.96 140,798 19.934 1.07%
2015-08-12 0 242.8 242.8 243.4 242.4 246.8 11,000 2,688,220 244.38 19.75 19.75 19.80 19.72 20.08 135,217 19.881 -2.72%
2015-08-11 0 249.6 249.0 249.6 248.4 253.2 8,342 2,100,209 251.76 20.31 20.26 20.31 20.21 20.60 102,544 20.481 0.24%
2015-08-10 0 249.0 249.0 249.6 246.8 250.0 2,718 675,062 248.37 20.26 20.26 20.31 20.08 20.34 33,411 20.205 -0.40%
2015-08-07 0 250.0 250.0 250.2 241.2 250.4 9,770 2,437,828 249.52 20.34 20.34 20.35 19.62 20.37 120,097 20.299 0.64%
2015-08-06 0 248.4 247.8 248.4 248.0 248.6 16,900 4,196,620 248.32 20.21 20.16 20.21 20.17 20.22 207,742 20.201 -0.48%
2015-08-05 0 249.6 249.4 249.8 249.2 250.0 11,200 2,795,460 249.59 20.31 20.29 20.32 20.27 20.34 137,676 20.305 0.65%
2015-08-04 0 248.0 247.8 248.6 246.2 249.6 19,105 4,737,259 247.96 20.17 20.16 20.22 20.03 20.31 234,847 20.172 0.16%
2015-08-03 0 247.6 247.8 248.6 246.4 250.2 84,000 20,782,380 247.41 20.14 20.16 20.22 20.04 20.35 1,032,566 20.127 -1.04%
2015-07-31 0 250.2 250.2 250.8 250.0 250.4 1,166 291,448 249.96 20.35 20.35 20.40 20.34 20.37 14,333 20.334 0.32%
2015-07-30 0 249.4 248.8 249.4 249.4 253.2 18,895 4,759,739 251.90 20.29 20.24 20.29 20.29 20.60 232,266 20.493 -0.56%
2015-07-29 0 250.8 250.4 250.8 249.4 251.0 13,100 3,282,480 250.57 20.40 20.37 20.40 20.29 20.42 161,031 20.384 0.40%
2015-07-28 0 249.8 249.6 250.0 246.2 253.4 26,200 6,547,780 249.92 20.32 20.31 20.34 20.03 20.61 322,062 20.331 0.64%
2015-07-27 0 248.2 247.6 248.4 247.0 253.4 24,800 6,176,100 249.04 20.19 20.14 20.21 20.09 20.61 304,853 20.259 -2.90%
2015-07-24 0 255.6 255.6 256.2 254.8 258.6 27,500 7,026,300 255.50 20.79 20.79 20.84 20.73 21.04 338,043 20.785 -1.16%
2015-07-23 0 258.6 258.2 258.6 257.0 259.0 6,000 1,551,280 258.55 21.04 21.00 21.04 20.91 21.07 73,755 21.033 0.62%
2015-07-22 0 257.0 256.8 257.0 256.2 258.6 9,800 2,520,540 257.20 20.91 20.89 20.91 20.84 21.04 120,466 20.923 -1.15%
2015-07-21 0 260.0 259.6 260.2 257.4 260.6 38,100 9,891,880 259.63 21.15 21.12 21.17 20.94 21.20 468,343 21.121 0.46%
2015-07-20 0 258.8 258.4 259.0 257.4 258.8 46,300 11,963,240 258.39 21.05 21.02 21.07 20.94 21.05 569,141 21.020 0.08%
2015-07-17 0 258.6 258.4 259.0 256.4 259.0 17,700 4,576,760 258.57 21.04 21.02 21.07 20.86 21.07 217,576 21.035 1.17%
2015-07-16 0 255.6 255.4 256.0 254.6 255.6 12,100 3,083,440 254.83 20.79 20.78 20.83 20.71 20.79 148,739 20.731 0.39%
2015-07-15 0 254.6 254.6 255.2 253.2 256.0 42,530 10,812,854 254.24 20.71 20.71 20.76 20.60 20.83 522,798 20.683 -0.08%
2015-07-14 0 254.8 254.8 255.0 253.2 255.4 59,400 15,099,800 254.21 20.73 20.73 20.74 20.60 20.78 730,172 20.680 -0.55%
2015-07-13 0 256.2 256.4 257.0 250.0 257.0 150,156 38,120,816 253.87 20.84 20.86 20.91 20.34 20.91 1,845,786 20.653 1.03%
2015-07-10 0 253.6 253.4 253.8 251.2 254.2 51,901 13,133,493 253.05 20.63 20.61 20.65 20.44 20.68 637,991 20.586 1.93%
2015-07-09 0 248.8 248.0 248.8 238.0 251.4 270,404 67,084,607 248.09 20.24 20.17 20.24 19.36 20.45 3,323,929 20.182 4.10%
2015-07-08 0 239.0 239.0 239.6 231.8 253.0 148,800 35,654,500 239.61 19.44 19.44 19.49 18.86 20.58 1,829,117 19.493 -5.76%
2015-07-07 0 253.6 253.8 254.4 253.2 258.8 38,400 9,787,020 254.87 20.63 20.65 20.70 20.60 21.05 472,030 20.734 -1.17%
2015-07-06 0 256.6 256.6 257.0 252.8 267.4 83,604 21,520,297 257.41 20.87 20.87 20.91 20.57 21.75 1,027,698 20.940 -3.02%
2015-07-03 0 264.6 264.6 265.2 264.4 268.2 38,200 10,121,900 264.97 21.53 21.53 21.57 21.51 21.82 469,572 21.556 -1.12%
2015-07-02 0 267.6 266.8 267.4 266.0 270.0 43,700 11,708,240 267.92 21.77 21.70 21.75 21.64 21.96 537,180 21.796 0.30%
2015-06-30 0 266.8 266.8 267.2 263.0 269.6 23,600 6,293,100 266.66 21.70 21.70 21.74 21.40 21.93 290,102 21.693 0.98%
2015-06-29 0 264.2 263.6 264.2 260.6 271.0 51,400 13,636,480 265.30 21.49 21.44 21.49 21.20 22.05 631,832 21.582 -2.51%
2015-06-26 0 271.0 270.4 271.0 269.0 276.0 73,800 19,975,740 270.67 22.05 22.00 22.05 21.88 22.45 907,183 22.020 -1.81%
2015-06-25 0 280.8 280.6 281.0 280.4 282.0 14,800 4,161,000 281.15 22.45 22.44 22.47 22.42 22.55 185,092 22.481 -0.57%
2015-06-24 0 282.4 282.2 282.8 282.0 282.6 32,070 9,051,928 282.26 22.58 22.56 22.61 22.55 22.60 401,075 22.569 0.21%
2015-06-23 0 281.8 281.6 282.0 279.0 282.6 20,600 5,795,080 281.31 22.53 22.52 22.55 22.31 22.60 257,628 22.494 1.08%
2015-06-22 0 278.8 278.4 279.6 275.8 279.2 39,612 11,024,205 278.30 22.29 22.26 22.36 22.05 22.32 495,397 22.253 1.16%
2015-06-19 0 275.6 275.0 275.6 274.6 277.2 49,400 13,649,660 276.31 22.04 21.99 22.04 21.96 22.16 617,808 22.094 0.51%
2015-06-18 0 274.2 273.8 274.2 273.0 275.0 74,200 20,329,060 273.98 21.93 21.89 21.93 21.83 21.99 927,963 21.907 0.07%
2015-06-17 0 274.0 274.2 274.6 256.4 280.0 47,400 12,923,220 272.64 21.91 21.93 21.96 20.50 22.39 592,796 21.800 0.37%
2015-06-16 0 273.0 272.6 273.2 272.8 276.0 34,350 9,417,550 274.16 21.83 21.80 21.85 21.81 22.07 429,589 21.922 -0.87%
2015-06-15 0 275.4 275.2 275.6 275.4 278.0 17,801 4,924,737 276.66 22.02 22.01 22.04 22.02 22.23 222,624 22.121 -1.78%
2015-06-12 0 280.4 280.2 280.6 271.0 280.4 8,300 2,306,740 277.92 22.42 22.40 22.44 21.67 22.42 103,802 22.223 1.45%
2015-06-11 0 276.4 276.2 276.4 275.4 276.6 37,261 10,290,571 276.18 22.10 22.08 22.10 22.02 22.12 465,995 22.083 1.02%
2015-06-10 0 273.6 273.6 273.8 273.0 278.0 31,600 8,663,300 274.16 21.88 21.88 21.89 21.83 22.23 395,197 21.921 -1.30%
2015-06-09 0 277.2 276.6 277.2 276.8 280.0 34,600 9,623,540 278.14 22.16 22.12 22.16 22.13 22.39 432,716 22.240 -1.00%
2015-06-08 0 280.0 279.6 280.2 278.0 281.2 22,000 6,160,400 280.02 22.39 22.36 22.40 22.23 22.48 275,137 22.390 0.21%
2015-06-05 0 279.4 279.2 279.6 279.4 283.0 29,100 8,160,840 280.44 22.34 22.32 22.36 22.34 22.63 363,932 22.424 -1.20%
2015-06-04 0 282.8 282.6 283.0 276.4 285.2 74,800 21,058,700 281.53 22.61 22.60 22.63 22.10 22.80 935,467 22.511 0.00%
2015-06-03 0 282.8 283.0 283.4 282.0 284.6 44,400 12,552,800 282.72 22.61 22.63 22.66 22.55 22.76 555,277 22.606 0.43%
2015-06-02 0 281.6 281.4 282.0 280.6 282.0 25,900 7,289,840 281.46 22.52 22.50 22.55 22.44 22.55 323,912 22.506 -0.49%
2015-06-01 0 283.0 282.8 283.2 280.2 284.6 50,000 14,123,860 282.48 22.63 22.61 22.64 22.40 22.76 625,312 22.587 0.64%
2015-05-29 0 281.2 280.4 281.0 279.0 282.0 10,260 2,879,356 280.64 22.48 22.42 22.47 22.31 22.55 128,314 22.440 0.43%
2015-05-28 0 280.0 279.8 280.0 279.0 286.4 86,400 24,313,960 281.41 22.39 22.37 22.39 22.31 22.90 1,080,539 22.502 -2.64%
2015-05-27 0 287.6 287.6 288.0 287.6 290.0 21,500 6,189,540 287.89 23.00 23.00 23.03 23.00 23.19 268,884 23.019 -0.69%
2015-05-26 0 289.6 289.6 290.0 287.4 292.4 27,400 7,969,280 290.85 23.16 23.16 23.19 22.98 23.38 342,671 23.256 1.19%
2015-05-22 0 286.2 286.2 286.4 283.2 287.0 76,700 21,960,760 286.32 22.88 22.88 22.90 22.64 22.95 959,228 22.894 1.35%
2015-05-21 0 282.4 281.6 282.6 280.4 282.4 54,200 15,261,980 281.59 22.58 22.52 22.60 22.42 22.58 677,838 22.516 0.28%
2015-05-20 0 281.6 281.2 281.8 281.0 282.8 61,520 17,337,544 281.82 22.52 22.48 22.53 22.47 22.61 769,384 22.534 -0.49%
2015-05-19 0 283.0 282.8 283.2 281.4 283.0 48,300 13,657,620 282.77 22.63 22.61 22.64 22.50 22.63 604,051 22.610 0.64%
2015-05-18 0 281.2 281.0 281.2 280.0 282.4 34,900 9,812,780 281.17 22.48 22.47 22.48 22.39 22.58 436,468 22.482 -0.99%
2015-05-15 0 284.0 283.6 284.0 279.0 285.0 47,300 13,357,820 282.41 22.71 22.68 22.71 22.31 22.79 591,545 22.581 2.01%
2015-05-14 0 278.4 278.6 279.0 277.8 279.0 34,812 9,693,940 278.47 22.26 22.28 22.31 22.21 22.31 435,367 22.266 0.00%
2015-05-13 0 278.4 278.2 278.6 277.8 280.6 23,050 6,451,070 279.87 22.26 22.24 22.28 22.21 22.44 288,269 22.379 -0.50%
2015-05-12 0 279.8 279.2 279.6 279.8 282.6 53,367 14,972,973 280.57 22.37 22.32 22.36 22.37 22.60 667,420 22.434 -0.99%
2015-05-11 0 282.6 282.4 282.8 281.0 283.2 9,803 2,772,567 282.83 22.60 22.58 22.61 22.47 22.64 122,599 22.615 0.43%
2015-05-08 0 281.4 281.6 282.0 279.8 282.0 19,300 5,416,740 280.66 22.50 22.52 22.55 22.37 22.55 241,370 22.442 1.15%
2015-05-07 0 278.2 278.0 278.6 278.0 281.4 21,000 5,879,300 279.97 22.24 22.23 22.28 22.23 22.50 262,631 22.386 -1.49%
2015-05-06 0 282.4 281.8 282.4 280.0 286.0 26,500 7,522,500 283.87 22.58 22.53 22.58 22.39 22.87 331,415 22.698 -0.28%
2015-05-05 0 283.2 283.0 283.6 281.6 288.8 53,650 15,363,560 286.37 22.64 22.63 22.68 22.52 23.09 670,960 22.898 -1.46%
2015-05-04 0 287.4 287.0 287.4 287.0 288.8 12,000 3,452,760 287.73 22.98 22.95 22.98 22.95 23.09 150,075 23.007 0.14%
2015-04-30 0 287.0 286.6 287.2 285.8 288.2 27,800 7,980,120 287.05 22.95 22.92 22.96 22.85 23.04 347,673 22.953 -0.90%
2015-04-29 0 289.6 289.4 290.0 287.6 290.0 37,452 10,816,580 288.81 23.16 23.14 23.19 23.00 23.19 468,384 23.093 -0.14%
2015-04-28 0 290.0 289.8 290.2 288.2 290.8 22,800 6,601,520 289.54 23.19 23.17 23.20 23.04 23.25 285,142 23.152 -0.07%
2015-04-27 0 290.2 289.8 290.2 286.6 291.6 151,536 43,988,851 290.29 23.20 23.17 23.20 22.92 23.32 1,895,145 23.211 1.61%
2015-04-24 0 285.6 285.8 286.0 281.4 285.6 45,100 12,775,620 283.27 22.84 22.85 22.87 22.50 22.84 564,031 22.651 0.56%
2015-04-23 0 284.0 283.6 284.0 283.8 287.6 25,800 7,384,360 286.22 22.71 22.68 22.71 22.69 23.00 322,661 22.886 -0.21%
2015-04-22 0 284.6 284.6 285.0 283.0 286.4 46,140 13,140,080 284.79 22.76 22.76 22.79 22.63 22.90 577,038 22.772 0.07%
2015-04-21 0 284.4 284.0 284.6 279.8 285.2 76,200 21,592,720 283.37 22.74 22.71 22.76 22.37 22.80 952,975 22.658 2.97%
2015-04-20 0 276.2 276.2 276.4 275.6 283.0 72,070 20,092,294 278.79 22.08 22.08 22.10 22.04 22.63 901,325 22.292 -2.26%
2015-04-17 0 282.6 282.0 282.6 282.0 285.0 22,750 6,451,800 283.60 22.60 22.55 22.60 22.55 22.79 284,517 22.676 -0.14%
2015-04-16 0 283.0 282.4 282.8 280.2 283.8 12,300 3,468,600 282.00 22.63 22.58 22.61 22.40 22.69 153,827 22.549 0.35%
2015-04-15 0 282.0 281.6 282.0 280.0 286.0 68,710 19,354,417 281.68 22.55 22.52 22.55 22.39 22.87 859,304 22.523 0.28%
2015-04-14 0 281.2 281.0 281.2 281.0 286.0 51,800 14,637,580 282.58 22.48 22.47 22.48 22.47 22.87 647,823 22.595 -1.54%
2015-04-13 0 285.6 285.6 286.0 278.0 285.8 129,291 36,380,107 281.38 22.84 22.84 22.87 22.23 22.85 1,616,944 22.499 2.73%
2015-04-10 0 278.0 278.0 278.6 274.0 278.6 78,384 21,661,695 276.35 22.23 22.23 22.28 21.91 22.28 980,289 22.097 1.24%
2015-04-09 0 274.6 274.4 275.0 272.0 285.4 342,298 94,963,539 277.43 21.96 21.94 21.99 21.75 22.82 4,280,860 22.183 2.46%
2015-04-08 0 268.0 267.6 268.0 258.0 268.2 114,000 30,171,760 264.66 21.43 21.40 21.43 20.63 21.45 1,425,711 21.163 3.96%
2015-04-02 0 257.8 257.8 258.0 256.4 258.0 62,528 16,113,941 257.71 20.61 20.61 20.63 20.50 20.63 781,990 20.606 0.70%
2015-04-01 0 256.0 255.8 256.0 254.8 256.2 94,200 24,096,140 255.80 20.47 20.45 20.47 20.37 20.49 1,178,088 20.454 0.63%
2015-03-31 0 254.4 254.0 254.4 254.4 255.4 91,500 23,319,140 254.85 20.34 20.31 20.34 20.34 20.42 1,144,321 20.378 0.16%
2015-03-30 0 254.0 253.6 254.0 252.8 254.6 102,000 25,898,900 253.91 20.31 20.28 20.31 20.21 20.36 1,275,636 20.303 1.68%
2015-03-27 0 249.8 250.0 250.2 249.6 250.2 57,600 14,399,940 250.00 19.97 19.99 20.01 19.96 20.01 720,359 19.990 -0.16%
2015-03-26 0 250.2 250.0 250.2 249.0 250.8 15,800 3,952,960 250.19 20.01 19.99 20.01 19.91 20.05 197,599 20.005 0.00%
2015-03-25 0 250.2 250.4 250.6 249.0 250.8 36,506 9,128,483 250.05 20.01 20.02 20.04 19.91 20.05 456,553 19.994 0.56%
2015-03-24 0 248.8 248.8 249.2 233.0 249.0 99,700 24,773,880 248.48 19.89 19.89 19.93 18.63 19.91 1,246,872 19.869 -0.24%
2015-03-23 0 249.4 249.4 249.8 249.2 250.0 36,100 9,001,920 249.36 19.94 19.94 19.97 19.93 19.99 451,475 19.939 0.24%
2015-03-20 0 248.8 248.8 249.2 248.8 249.6 5,100 1,271,100 249.24 19.89 19.89 19.93 19.89 19.96 63,782 19.929 -0.24%
2015-03-19 0 249.4 249.4 249.6 248.2 249.6 12,506 3,113,916 248.99 19.94 19.94 19.96 19.85 19.96 156,403 19.910 1.30%
2015-03-18 0 246.2 246.0 246.4 245.6 246.8 53,600 13,196,580 246.20 19.69 19.67 19.70 19.64 19.73 670,334 19.687 0.90%
2015-03-17 0 244.0 243.8 244.2 242.8 244.8 12,600 3,075,640 244.10 19.51 19.49 19.53 19.41 19.57 157,579 19.518 -0.16%
2015-03-16 0 244.4 244.2 244.6 243.0 244.4 20,100 4,898,840 243.72 19.54 19.53 19.56 19.43 19.54 251,375 19.488 0.41%
2015-03-13 0 243.4 242.6 243.4 242.4 243.8 142,745 34,706,084 243.13 19.46 19.40 19.46 19.38 19.49 1,785,203 19.441 0.41%
2015-03-12 0 242.4 242.2 242.8 242.0 242.8 53,700 13,016,700 242.40 19.38 19.37 19.41 19.35 19.41 671,585 19.382 0.25%
2015-03-11 0 241.8 241.6 242.0 241.6 243.4 63,684 15,432,805 242.33 19.33 19.32 19.35 19.32 19.46 796,447 19.377 -0.66%
2015-03-10 0 243.4 243.2 243.6 243.0 245.4 42,700 10,410,780 243.81 19.46 19.45 19.48 19.43 19.62 534,016 19.495 -0.81%
2015-03-09 0 245.4 245.4 245.6 243.6 246.0 52,900 12,970,680 245.19 19.62 19.62 19.64 19.48 19.67 661,580 19.606 -0.24%
2015-03-06 0 246.0 245.8 246.2 245.6 247.0 55,240 13,607,672 246.34 19.67 19.65 19.69 19.64 19.75 690,845 19.697 -0.08%
2015-03-05 0 246.2 246.0 246.2 246.0 248.2 71,800 17,679,740 246.24 19.69 19.67 19.69 19.67 19.85 897,948 19.689 -0.81%
2015-03-04 0 248.2 248.2 248.6 248.0 251.0 27,300 6,813,680 249.59 19.85 19.85 19.88 19.83 20.07 341,420 19.957 -0.96%
2015-03-03 0 250.6 250.6 250.8 250.4 253.2 64,550 16,241,770 251.62 20.04 20.04 20.05 20.02 20.25 807,278 20.119 -0.87%
2015-03-02 0 252.8 252.4 252.8 251.0 253.4 29,000 7,314,580 252.23 20.21 20.18 20.21 20.07 20.26 362,681 20.168 0.16%
2015-02-27 0 252.4 252.2 252.6 252.2 254.8 57,900 14,658,500 253.17 20.18 20.17 20.20 20.17 20.37 724,111 20.243 -0.24%
2015-02-26 0 253.0 253.0 253.4 251.2 254.4 67,084 16,974,085 253.03 20.23 20.23 20.26 20.09 20.34 838,968 20.232 0.48%
2015-02-25 0 251.8 251.4 252.0 251.2 253.0 34,900 8,792,200 251.93 20.13 20.10 20.15 20.09 20.23 436,468 20.144 0.08%
2015-02-24 0 251.6 251.4 251.8 250.8 251.8 12,709 3,195,320 251.42 20.12 20.10 20.13 20.05 20.13 158,942 20.104 -0.24%
2015-02-23 0 252.2 252.0 252.4 250.6 255.0 9,022 2,268,328 251.42 20.17 20.15 20.18 20.04 20.39 112,831 20.104 0.00%
2015-02-18 0 252.2 252.0 252.6 252.0 253.0 50,500 12,739,600 252.27 20.17 20.15 20.20 20.15 20.23 631,565 20.171 0.08%
2015-02-17 0 252.0 251.6 252.0 251.8 252.6 7,900 1,991,900 252.14 20.15 20.12 20.15 20.13 20.20 98,799 20.161 0.32%
2015-02-16 0 251.2 251.2 251.6 251.0 251.6 2,500 628,220 251.29 20.09 20.09 20.12 20.07 20.12 31,266 20.093 0.16%
2015-02-13 0 250.8 250.6 250.8 249.2 251.0 12,389 3,103,974 250.54 20.05 20.04 20.05 19.93 20.07 154,940 20.033 1.05%
2015-02-12 0 248.2 247.8 248.2 246.4 249.2 61,200 15,189,760 248.20 19.85 19.81 19.85 19.70 19.93 765,382 19.846 0.65%
2015-02-11 0 246.6 246.4 247.0 246.2 249.2 44,563 11,024,819 247.40 19.72 19.70 19.75 19.69 19.93 557,315 19.782 -0.96%
2015-02-10 0 249.0 249.0 249.4 248.2 250.0 2,800 696,500 248.75 19.91 19.91 19.94 19.85 19.99 35,017 19.890 0.00%
2015-02-09 0 249.0 248.8 249.0 248.2 250.0 13,600 3,386,340 249.00 19.91 19.89 19.91 19.85 19.99 170,085 19.910 -0.72%
2015-02-06 0 250.8 250.4 250.8 251.0 251.0 500 125,500 251.00 20.05 20.02 20.05 20.07 20.07 6,253 20.070 -0.16%
2015-02-05 0 251.2 251.2 251.6 250.4 254.4 39,300 9,890,580 251.67 20.09 20.09 20.12 20.02 20.34 491,495 20.123 0.16%
2015-02-04 0 250.8 250.4 250.8 250.2 252.0 9,600 2,412,600 251.31 20.05 20.02 20.05 20.01 20.15 120,060 20.095 0.56%
2015-02-03 0 249.4 249.0 249.4 247.0 249.6 35,500 8,845,460 249.17 19.94 19.91 19.94 19.75 19.96 443,971 19.923 0.40%
2015-02-02 0 248.4 248.6 248.8 247.4 249.0 29,200 7,253,940 248.42 19.86 19.88 19.89 19.78 19.91 365,182 19.864 -0.24%
2015-01-30 0 249.0 249.0 249.2 248.8 250.8 12,718 3,167,814 249.08 19.91 19.91 19.93 19.89 20.05 159,054 19.917 -0.40%
2015-01-29 0 250.0 249.8 250.0 248.4 250.8 33,100 8,275,360 250.01 19.99 19.97 19.99 19.86 20.05 413,956 19.991 -1.03%
2015-01-28 0 252.6 252.6 252.8 251.4 253.8 287,900 72,888,680 253.17 20.20 20.20 20.21 20.10 20.29 3,600,546 20.244 0.32%
2015-01-27 0 251.8 251.8 252.0 251.0 253.0 32,818 8,259,756 251.68 20.13 20.13 20.15 20.07 20.23 410,430 20.125 -0.32%
2015-01-26 0 252.6 252.6 253.0 251.4 252.8 12,000 3,024,120 252.01 20.20 20.20 20.23 20.10 20.21 150,075 20.151 0.16%
2015-01-23 0 252.2 252.0 252.2 251.4 252.4 98,198 24,730,580 251.84 20.17 20.15 20.17 20.10 20.18 1,228,088 20.137 1.29%
2015-01-22 0 249.0 249.0 249.2 248.2 249.6 40,100 9,981,960 248.93 19.91 19.91 19.93 19.85 19.96 501,500 19.904 0.81%
2015-01-21 0 247.0 247.0 247.2 244.0 247.2 105,300 25,963,080 246.56 19.75 19.75 19.77 19.51 19.77 1,316,907 19.715 1.65%
2015-01-20 0 243.0 243.0 243.4 238.0 243.4 21,910 5,312,784 242.48 19.43 19.43 19.46 19.03 19.46 274,012 19.389 1.00%
2015-01-19 0 240.6 240.6 241.0 239.8 244.2 48,540 11,707,824 241.20 19.24 19.24 19.27 19.17 19.53 607,053 19.286 -1.88%
2015-01-16 0 245.2 245.0 245.2 244.8 249.0 10,239 2,511,879 245.32 19.61 19.59 19.61 19.57 19.91 128,051 19.616 -0.81%
2015-01-15 0 247.2 247.2 247.6 244.0 247.6 77,111 19,039,313 246.91 19.77 19.77 19.80 19.51 19.80 964,368 19.743 0.98%
2015-01-14 0 244.8 244.6 245.0 244.6 246.6 60,900 14,938,300 245.29 19.57 19.56 19.59 19.56 19.72 761,630 19.614 -0.49%
2015-01-13 0 246.0 246.0 246.2 243.4 246.4 43,960 10,784,312 245.32 19.67 19.67 19.69 19.46 19.70 549,774 19.616 0.90%
2015-01-12 0 243.8 243.6 243.8 242.8 244.2 18,300 4,455,740 243.48 19.49 19.48 19.49 19.41 19.53 228,864 19.469 0.49%
2015-01-09 0 242.6 242.6 242.8 242.4 245.2 56,934 13,888,841 243.95 19.40 19.40 19.41 19.38 19.61 712,030 19.506 0.25%
2015-01-08 0 242.0 241.8 242.0 241.6 242.4 6,600 1,597,560 242.05 19.35 19.33 19.35 19.32 19.38 82,541 19.355 0.58%
2015-01-07 0 240.6 240.0 240.4 236.8 240.8 10,000 2,388,020 238.80 19.24 19.19 19.22 18.93 19.25 125,062 19.095 1.18%
2015-01-06 0 237.8 237.8 238.2 236.8 239.2 41,400 9,845,040 237.80 19.01 19.01 19.05 18.93 19.13 517,758 19.015 -1.25%
2015-01-05 0 240.8 240.4 240.8 239.8 243.0 4,203 1,017,405 242.07 19.25 19.22 19.25 19.17 19.43 52,564 19.356 -0.41%
2015-01-02 0 241.8 241.6 242.0 240.2 241.8 25,900 6,250,460 241.33 19.33 19.32 19.35 19.21 19.33 323,912 19.297 0.75%
2014-12-31 0 240.0 239.6 240.0 238.2 240.0 30,000 7,170,480 239.02 19.19 19.16 19.19 19.05 19.19 375,187 19.112 0.76%
2014-12-30 0 238.2 238.2 238.4 238.0 242.2 21,700 5,224,300 240.75 19.05 19.05 19.06 19.03 19.37 271,385 19.250 -1.41%
2014-12-29 0 241.6 241.2 241.6 241.2 242.8 10,200 2,467,140 241.88 19.32 19.29 19.32 19.29 19.41 127,564 19.340 1.60%
2014-12-24 0 237.8 237.4 237.8 237.6 237.8 1,300 309,080 237.75 19.01 18.98 19.01 19.00 19.01 16,258 19.011 0.34%
2014-12-23 0 237.0 237.0 237.2 237.0 238.6 13,316 3,172,690 238.26 18.95 18.95 18.97 18.95 19.08 166,533 19.051 -0.34%
2014-12-22 0 237.8 237.8 238.2 236.6 238.4 29,200 6,941,100 237.71 19.01 19.01 19.05 18.92 19.06 365,182 19.007 1.19%
2014-12-19 0 235.0 234.8 235.0 234.0 235.4 56,700 13,323,380 234.98 18.79 18.77 18.79 18.71 18.82 709,104 18.789 1.38%
2014-12-18 0 231.8 231.4 231.8 231.0 232.0 33,700 7,809,420 231.73 18.53 18.50 18.53 18.47 18.55 421,460 18.529 0.96%
2014-12-17 0 229.6 229.2 229.6 228.4 230.6 64,325 14,756,450 229.40 18.36 18.33 18.36 18.26 18.44 804,464 18.343 -0.43%
2014-12-16 0 230.6 230.0 230.6 230.6 233.6 54,200 12,589,200 232.27 18.44 18.39 18.44 18.44 18.68 677,838 18.573 -1.37%
2014-12-15 0 233.8 233.2 234.0 231.4 234.0 212,414 49,307,028 232.13 18.69 18.65 18.71 18.50 18.71 2,656,500 18.561 -1.02%
2014-12-12 0 236.2 235.8 236.2 236.2 237.8 74,300 17,602,340 236.91 18.89 18.85 18.89 18.89 19.01 929,213 18.943 -0.34%
2014-12-11 0 240.2 240.2 240.4 238.0 241.4 147,378 35,311,264 239.60 18.95 18.95 18.97 18.78 19.05 1,868,031 18.903 -0.66%
2014-12-10 0 241.8 241.4 242.0 240.6 243.2 73,200 17,712,760 241.98 19.08 19.05 19.09 18.98 19.19 927,817 19.091 0.08%
2014-12-09 0 241.6 241.4 241.6 241.0 245.6 144,200 34,936,320 242.28 19.06 19.05 19.06 19.01 19.38 1,827,749 19.114 -2.19%
2014-12-08 0 247.0 247.0 247.4 247.0 248.4 21,800 5,399,940 247.70 19.49 19.49 19.52 19.49 19.60 276,317 19.543 0.00%
2014-12-05 0 247.0 247.0 247.4 246.2 256.8 69,400 17,174,320 247.47 19.49 19.49 19.52 19.42 20.26 879,652 19.524 0.82%
2014-12-04 0 245.0 245.0 245.4 241.6 245.4 38,200 9,296,080 243.35 19.33 19.33 19.36 19.06 19.36 484,189 19.199 1.66%
2014-12-03 0 241.0 240.8 241.2 241.0 246.0 12,600 3,054,480 242.42 19.01 19.00 19.03 19.01 19.41 159,706 19.126 -1.07%
2014-12-02 0 243.6 243.2 243.6 240.0 243.8 37,700 9,136,600 242.35 19.22 19.19 19.22 18.93 19.23 477,851 19.120 1.50%
2014-12-01 0 240.0 239.6 240.0 240.0 246.0 59,200 14,290,120 241.39 18.93 18.90 18.93 18.93 19.41 750,366 19.044 -2.68%
2014-11-28 0 246.6 246.2 246.4 245.6 247.2 14,000 3,451,440 246.53 19.46 19.42 19.44 19.38 19.50 177,451 19.450 -0.08%
2014-11-27 0 246.8 246.6 247.0 246.4 249.0 17,900 4,436,540 247.85 19.47 19.46 19.49 19.44 19.64 226,884 19.554 -0.56%
2014-11-26 0 248.2 248.0 248.2 245.6 248.4 23,545 5,823,574 247.34 19.58 19.57 19.58 19.38 19.60 298,435 19.514 1.14%
2014-11-25 0 245.4 245.4 245.6 245.0 245.6 3,345 819,952 245.13 19.36 19.36 19.38 19.33 19.38 42,398 19.339 -0.08%
2014-11-24 0 245.6 245.6 245.8 245.4 246.2 32,600 8,010,680 245.73 19.38 19.38 19.39 19.36 19.42 413,208 19.387 1.91%
2014-11-21 0 241.0 241.0 241.4 240.2 241.4 26,700 6,439,160 241.17 19.01 19.01 19.05 18.95 19.05 338,425 19.027 0.50%
2014-11-20 0 239.8 239.6 239.8 239.8 241.0 65,200 15,650,560 240.04 18.92 18.90 18.92 18.92 19.01 826,416 18.938 -0.17%
2014-11-19 0 240.2 240.0 240.4 240.2 241.8 34,700 8,361,160 240.96 18.95 18.93 18.97 18.95 19.08 439,826 19.010 -0.50%
2014-11-18 0 241.4 241.2 241.6 241.2 245.0 45,310 10,940,236 241.45 19.05 19.03 19.06 19.03 19.33 574,309 19.049 -1.39%
2014-11-17 0 244.8 244.6 245.0 244.6 248.8 11,000 2,714,760 246.80 19.31 19.30 19.33 19.30 19.63 139,426 19.471 -0.97%
2014-11-14 0 247.2 247.4 247.8 246.6 247.2 18,200 4,494,140 246.93 19.50 19.52 19.55 19.46 19.50 230,687 19.482 0.24%
2014-11-13 0 246.6 246.6 247.0 246.0 247.6 26,965 6,668,845 247.31 19.46 19.46 19.49 19.41 19.53 341,784 19.512 0.24%
2014-11-12 0 246.0 245.6 246.0 245.0 246.6 22,800 5,618,160 246.41 19.41 19.38 19.41 19.33 19.46 288,992 19.441 0.57%
2014-11-11 0 244.6 244.2 244.8 244.2 246.0 4,301 1,052,272 244.66 19.30 19.27 19.31 19.27 19.41 54,516 19.302 0.08%
2014-11-10 0 244.4 244.0 244.2 243.0 247.8 103,200 25,321,720 245.37 19.28 19.25 19.27 19.17 19.55 1,308,070 19.358 0.91%
2014-11-07 0 242.2 242.2 243.4 242.0 244.2 14,800 3,587,280 242.38 19.11 19.11 19.20 19.09 19.27 187,591 19.123 -0.41%
2014-11-06 0 243.2 243.0 243.4 243.0 243.2 300 72,940 243.13 19.19 19.17 19.20 19.17 19.19 3,803 19.182 -0.16%
2014-11-05 0 243.6 243.4 243.8 243.0 244.0 17,326 4,211,618 243.08 19.22 19.20 19.23 19.17 19.25 219,609 19.178 -0.65%
2014-11-04 0 245.2 244.8 245.2 245.2 246.6 23,700 5,832,480 246.10 19.35 19.31 19.35 19.35 19.46 300,400 19.416 -0.16%
2014-11-03 0 245.6 245.2 245.6 245.6 247.0 9,500 2,339,920 246.31 19.38 19.35 19.38 19.38 19.49 120,413 19.432 -0.24%
2014-10-31 0 246.2 246.6 247.0 243.4 246.6 12,100 2,979,000 246.20 19.42 19.46 19.49 19.20 19.46 153,369 19.424 1.15%
2014-10-30 0 243.4 243.6 244.0 243.0 245.0 34,600 8,425,480 243.51 19.20 19.22 19.25 19.17 19.33 438,558 19.212 -0.65%
2014-10-29 0 245.0 245.0 245.2 244.6 245.6 94,200 23,085,280 245.07 19.33 19.33 19.35 19.30 19.38 1,193,994 19.334 0.57%
2014-10-28 0 243.6 241.8 243.6 239.0 243.6 57,200 13,835,460 241.88 19.22 19.08 19.22 18.86 19.22 725,016 19.083 2.44%
2014-10-27 0 237.8 237.8 238.2 236.8 239.2 8,600 2,042,880 237.54 18.76 18.76 18.79 18.68 18.87 109,006 18.741 -0.59%
2014-10-24 0 239.2 239.2 239.6 238.2 240.2 11,600 2,777,900 239.47 18.87 18.87 18.90 18.79 18.95 147,031 18.893 -0.33%
2014-10-23 0 240.0 240.0 240.2 239.6 240.2 10,000 2,399,900 239.99 18.93 18.93 18.95 18.90 18.95 126,751 18.934 0.00%
2014-10-22 0 240.0 240.0 240.2 237.6 240.6 32,325 7,751,595 239.80 18.93 18.93 18.95 18.75 18.98 409,723 18.919 1.10%
2014-10-21 0 237.4 237.0 237.4 235.8 238.8 37,300 8,862,260 237.59 18.73 18.70 18.73 18.60 18.84 472,781 18.745 0.17%
2014-10-20 0 237.0 236.8 237.2 237.0 239.0 59,200 14,093,600 238.07 18.70 18.68 18.71 18.70 18.86 750,366 18.782 0.08%
2014-10-17 0 236.8 236.4 236.8 235.4 238.0 43,400 10,263,960 236.50 18.68 18.65 18.68 18.57 18.78 550,099 18.658 0.51%
2014-10-16 0 235.6 235.0 235.6 235.0 250.8 16,600 3,918,760 236.07 18.59 18.54 18.59 18.54 19.79 210,407 18.625 -1.01%
2014-10-15 0 238.0 237.4 238.0 236.8 238.4 5,142 1,221,502 237.55 18.78 18.73 18.78 18.68 18.81 65,175 18.742 0.42%
2014-10-14 0 237.0 236.6 237.0 237.0 240.4 3,703 883,023 238.46 18.70 18.67 18.70 18.70 18.97 46,936 18.813 -0.42%
2014-10-13 0 238.0 237.4 238.0 234.8 238.4 23,173 5,468,044 235.97 18.78 18.73 18.78 18.52 18.81 293,720 18.617 0.42%
2014-10-10 0 237.0 236.6 237.0 236.6 238.6 77,900 18,536,280 237.95 18.70 18.67 18.70 18.67 18.82 987,390 18.773 -1.99%
2014-10-09 0 241.8 241.2 241.8 240.2 241.8 39,000 9,416,700 241.45 19.08 19.03 19.08 18.95 19.08 494,329 19.049 1.17%
2014-10-08 0 239.0 238.6 239.0 238.0 240.2 71,400 17,048,660 238.78 18.86 18.82 18.86 18.78 18.95 905,002 18.838 -0.50%
2014-10-07 0 240.2 239.8 240.2 238.4 241.0 146,800 35,234,240 240.02 18.95 18.92 18.95 18.81 19.01 1,860,704 18.936 0.42%
2014-10-06 0 239.2 238.8 239.4 235.6 240.0 112,940 26,975,056 238.84 18.87 18.84 18.89 18.59 18.93 1,431,526 18.844 1.10%
2014-10-03 0 236.6 236.4 236.8 232.0 237.6 133,625 31,541,720 236.05 18.67 18.65 18.68 18.30 18.75 1,693,710 18.623 0.51%
2014-09-30 0 235.4 235.0 235.2 234.6 236.8 35,000 8,240,800 235.45 18.57 18.54 18.56 18.51 18.68 443,628 18.576 -1.09%
2014-09-29 0 238.0 237.8 238.4 237.4 239.8 104,040 24,765,464 238.04 18.78 18.76 18.81 18.73 18.92 1,318,717 18.780 -2.06%
2014-09-26 0 243.0 242.6 243.0 242.0 243.2 3,100 752,220 242.65 19.17 19.14 19.17 19.09 19.19 39,293 19.144 -0.41%
2014-09-25 0 244.0 243.4 244.2 243.8 246.6 66,200 16,152,460 243.99 19.25 19.20 19.27 19.23 19.46 839,091 19.250 -0.65%
2014-09-24 0 245.6 245.0 245.6 245.4 246.0 7,800 1,917,040 245.77 19.38 19.33 19.38 19.36 19.41 98,866 19.390 0.41%
2014-09-23 0 244.6 244.2 244.6 244.6 246.0 8,300 2,033,000 244.94 19.30 19.27 19.30 19.30 19.41 105,203 19.324 -0.57%
2014-09-22 0 246.0 245.6 246.0 245.6 246.8 13,041 3,207,974 245.99 19.41 19.38 19.41 19.38 19.47 165,296 19.407 -1.44%
2014-09-19 0 249.6 249.0 249.4 248.2 250.4 15,000 3,751,500 250.10 19.69 19.64 19.68 19.58 19.76 190,126 19.732 0.73%
2014-09-18 0 247.8 247.4 247.8 247.0 250.0 39,500 9,789,780 247.84 19.55 19.52 19.55 19.49 19.72 500,666 19.554 -0.88%
2014-09-17 0 250.0 250.0 250.4 250.0 251.0 42,400 10,601,700 250.04 19.72 19.72 19.76 19.72 19.80 537,424 19.727 0.89%
2014-09-16 0 247.8 247.4 247.8 247.8 249.6 32,900 8,160,920 248.05 19.55 19.52 19.55 19.55 19.69 417,011 19.570 -0.96%
2014-09-15 0 250.2 250.0 250.2 249.2 250.8 77,048 19,290,962 250.38 19.74 19.72 19.74 19.66 19.79 976,591 19.753 -0.79%
2014-09-12 0 252.2 252.0 252.4 250.6 252.6 37,580 9,472,780 252.07 19.90 19.88 19.91 19.77 19.93 476,330 19.887 -0.08%
2014-09-11 0 252.4 252.2 252.8 251.8 253.2 5,877 1,482,641 252.28 19.91 19.90 19.94 19.87 19.98 74,492 19.903 0.00%
2014-09-10 0 252.4 252.4 253.0 252.2 254.8 23,900 6,048,720 253.08 19.91 19.91 19.96 19.90 20.10 302,935 19.967 -2.09%
2014-09-08 0 257.8 257.2 257.8 256.6 258.0 41,600 10,708,840 257.42 20.34 20.29 20.34 20.24 20.35 527,284 20.309 -0.08%
2014-09-05 0 258.0 257.6 258.0 257.4 258.6 4,700 1,211,940 257.86 20.35 20.32 20.35 20.31 20.40 59,573 20.344 -0.23%
2014-09-04 0 258.6 258.4 259.0 258.0 259.6 86,000 22,230,240 258.49 20.40 20.39 20.43 20.35 20.48 1,090,058 20.394 0.00%
2014-09-03 0 258.6 258.6 259.0 255.4 258.8 38,400 9,894,760 257.68 20.40 20.40 20.43 20.15 20.42 486,724 20.329 2.29%
2014-09-02 0 252.8 252.8 253.2 251.4 253.6 34,400 8,691,200 252.65 19.94 19.94 19.98 19.83 20.01 436,023 19.933 -0.08%
2014-09-01 0 253.0 253.0 253.4 252.8 254.6 6,600 1,673,320 253.53 19.96 19.96 19.99 19.94 20.09 83,656 20.002 -0.24%
2014-08-29 0 253.6 252.6 253.0 252.2 253.8 57,600 14,598,240 253.44 20.01 19.93 19.96 19.90 20.02 730,086 19.995 0.16%
2014-08-28 0 253.2 253.0 253.4 252.4 256.0 22,500 5,708,380 253.71 19.98 19.96 19.99 19.91 20.20 285,190 20.016 -0.39%
2014-08-27 0 254.2 254.2 254.8 254.0 256.4 3,700 945,720 255.60 20.06 20.06 20.10 20.04 20.23 46,898 20.166 -0.78%
2014-08-26 0 256.2 256.2 256.6 256.0 257.2 29,170 7,483,490 256.55 20.21 20.21 20.24 20.20 20.29 369,733 20.240 -0.47%
2014-08-25 0 257.4 257.2 258.0 255.6 258.2 67,500 17,374,880 257.41 20.31 20.29 20.35 20.17 20.37 855,569 20.308 0.39%
2014-08-22 0 256.4 256.2 256.6 256.4 256.8 30,850 7,911,330 256.45 20.23 20.21 20.24 20.23 20.26 391,027 20.232 0.55%
2014-08-21 0 255.0 255.0 255.4 254.6 256.6 11,000 2,809,900 255.45 20.12 20.12 20.15 20.09 20.24 139,426 20.153 -0.70%
2014-08-20 0 256.8 256.4 256.8 256.2 257.2 23,200 5,955,040 256.68 20.26 20.23 20.26 20.21 20.29 294,062 20.251 0.08%
2014-08-19 0 256.6 256.4 256.8 254.0 256.8 28,700 7,358,400 256.39 20.24 20.23 20.26 20.04 20.26 363,775 20.228 0.94%
2014-08-18 0 254.2 254.2 254.6 253.0 254.2 7,700 1,951,180 253.40 20.06 20.06 20.09 19.96 20.06 97,598 19.992 -0.08%
2014-08-15 0 254.4 254.2 254.6 253.8 255.0 31,727 8,072,411 254.43 20.07 20.06 20.09 20.02 20.12 402,143 20.073 0.47%
2014-08-14 0 253.2 252.8 253.2 253.6 254.2 24,135 6,122,837 253.69 19.98 19.94 19.98 20.01 20.06 305,913 20.015 -0.24%
2014-08-13 0 253.8 253.8 254.0 251.2 254.0 23,600 5,961,360 252.60 20.02 20.02 20.04 19.82 20.04 299,132 19.929 0.79%
2014-08-12 0 251.8 251.4 251.8 250.4 251.8 13,600 3,417,900 251.32 19.87 19.83 19.87 19.76 19.87 172,381 19.828 0.08%
2014-08-11 0 251.6 251.2 251.8 250.0 251.6 24,300 6,099,560 251.01 19.85 19.82 19.87 19.72 19.85 308,005 19.803 1.45%
2014-08-08 0 248.0 247.8 248.4 247.0 248.4 15,100 3,738,440 247.58 19.57 19.55 19.60 19.49 19.60 191,394 19.533 -0.40%
2014-08-07 0 249.0 248.6 249.0 248.6 249.4 21,745 5,416,060 249.07 19.64 19.61 19.64 19.61 19.68 275,620 19.650 -0.56%
2014-08-06 0 250.4 250.2 250.6 248.6 250.4 67,800 16,969,220 250.28 19.76 19.74 19.77 19.61 19.76 859,372 19.746 -0.24%
2014-08-05 0 251.0 251.0 251.4 249.6 251.0 14,600 3,651,120 250.08 19.80 19.80 19.83 19.69 19.80 185,056 19.730 -0.08%
2014-08-04 0 251.2 250.8 251.2 251.0 252.0 4,700 1,180,880 251.25 19.82 19.79 19.82 19.80 19.88 59,573 19.822 -0.16%
2014-08-01 0 251.6 250.2 251.6 250.2 252.2 13,500 3,395,700 251.53 19.85 19.74 19.85 19.74 19.90 171,114 19.845 -0.55%
2014-07-31 0 253.0 252.8 253.2 252.0 254.0 132,612 33,539,844 252.92 19.96 19.94 19.98 19.88 20.04 1,680,870 19.954 0.16%
2014-07-30 0 252.6 252.4 252.6 251.6 254.0 263,700 66,723,320 253.03 19.93 19.91 19.93 19.85 20.04 3,342,423 19.963 0.48%
2014-07-29 0 251.4 251.0 251.4 248.8 251.4 11,922 2,982,649 250.18 19.83 19.80 19.83 19.63 19.83 151,113 19.738 0.88%
2014-07-28 0 249.2 249.0 249.2 246.8 249.2 67,600 16,792,640 248.41 19.66 19.64 19.66 19.47 19.66 856,837 19.598 1.14%
2014-07-25 0 246.4 246.4 246.6 245.8 246.8 47,500 11,702,760 246.37 19.44 19.44 19.46 19.39 19.47 602,067 19.438 0.33%
2014-07-24 0 245.6 245.8 246.2 244.6 246.4 79,100 19,414,900 245.45 19.38 19.39 19.42 19.30 19.44 1,002,600 19.365 0.57%
2014-07-23 0 244.2 243.8 244.2 242.4 244.2 19,200 4,678,380 243.67 19.27 19.23 19.27 19.12 19.27 243,362 19.224 0.74%
2014-07-22 0 242.4 242.4 242.6 240.6 242.6 60,750 14,644,600 241.06 19.12 19.12 19.14 18.98 19.14 770,012 19.019 1.68%
2014-07-21 0 238.4 238.2 238.4 238.8 239.0 700 167,200 238.86 18.81 18.79 18.81 18.84 18.86 8,873 18.845 -0.08%
2014-07-18 0 238.6 238.6 239.0 237.2 237.2 200 47,440 237.20 18.82 18.82 18.86 18.71 18.71 2,535 18.714 -0.33%
2014-07-17 0 239.4 239.4 239.8 238.8 239.8 42,660 10,210,644 239.35 18.89 18.89 18.92 18.84 18.92 540,720 18.883 -0.17%
2014-07-16 0 239.8 239.2 239.8 239.0 240.4 10,700 2,566,820 239.89 18.92 18.87 18.92 18.86 18.97 135,624 18.926 0.33%
2014-07-15 0 239.0 239.0 239.4 238.6 239.6 38,959 9,320,124 239.23 18.86 18.86 18.89 18.82 18.90 493,809 18.874 0.50%
2014-07-14 0 237.8 237.8 238.0 237.4 239.2 18,800 4,477,820 238.18 18.76 18.76 18.78 18.73 18.87 238,292 18.791 0.34%
2014-07-11 0 237.0 236.8 237.0 236.2 237.0 23,093 5,458,739 236.38 18.70 18.68 18.70 18.63 18.70 292,706 18.649 0.25%
2014-07-10 0 236.4 236.4 237.0 236.2 237.2 12,260 2,901,228 236.64 18.65 18.65 18.70 18.63 18.71 155,397 18.670 0.34%
2014-07-09 0 235.6 235.8 236.2 235.4 237.0 18,500 4,361,680 235.77 18.59 18.60 18.63 18.57 18.70 234,489 18.601 -1.75%
2014-07-08 0 239.8 239.6 240.2 239.6 239.8 46,100 11,049,860 239.69 18.92 18.90 18.95 18.90 18.92 584,322 18.911 -0.08%
2014-07-07 0 240.0 239.4 240.0 239.2 240.2 11,900 2,853,660 239.80 18.93 18.89 18.93 18.87 18.95 150,834 18.919 -0.08%
2014-07-04 0 240.2 239.6 240.2 239.4 240.2 76,900 18,466,680 240.14 18.95 18.90 18.95 18.89 18.95 974,715 18.946 0.25%
2014-07-03 0 239.6 239.6 240.2 239.4 240.0 18,100 4,337,220 239.63 18.90 18.90 18.95 18.89 18.93 229,419 18.905 0.08%
2014-07-02 0 239.4 239.4 240.0 237.2 239.6 39,700 9,497,700 239.24 18.89 18.89 18.93 18.71 18.90 503,201 18.875 1.96%
2014-06-30 0 234.8 234.8 235.4 232.6 236.2 32,300 7,546,160 233.63 18.52 18.52 18.57 18.35 18.63 409,406 18.432 -0.17%
2014-06-27 0 235.2 235.4 235.8 234.8 236.2 50,700 11,927,440 235.26 18.56 18.57 18.60 18.52 18.63 642,627 18.560 -0.17%
2014-06-26 0 235.6 235.4 235.6 233.2 237.2 62,000 14,628,440 235.94 18.59 18.57 18.59 18.40 18.71 785,856 18.615 1.51%
2014-06-25 0 236.6 236.6 236.8 236.2 237.0 7,400 1,750,580 236.56 18.31 18.31 18.33 18.28 18.34 95,614 18.309 -0.17%
2014-06-24 0 237.0 236.4 236.8 236.2 237.0 23,800 5,634,500 236.74 18.34 18.30 18.33 18.28 18.34 307,516 18.323 0.51%
2014-06-23 0 235.8 235.6 235.8 235.6 242.0 87,300 20,934,480 239.80 18.25 18.23 18.25 18.23 18.73 1,127,990 18.559 -1.75%
2014-06-20 0 240.0 239.8 240.0 239.8 240.6 2,800 673,060 240.38 18.57 18.56 18.57 18.56 18.62 36,178 18.604 0.33%
2014-06-19 0 239.2 239.2 239.8 239.2 240.6 20,500 4,904,180 239.23 18.51 18.51 18.56 18.51 18.62 264,877 18.515 0.08%
2014-06-18 0 239.0 239.0 239.4 238.8 240.2 18,200 4,356,760 239.38 18.50 18.50 18.53 18.48 18.59 235,159 18.527 -0.17%
2014-06-17 0 239.4 239.0 239.4 239.2 239.4 60,000 14,360,000 239.33 18.53 18.50 18.53 18.51 18.53 775,251 18.523 -0.25%
2014-06-16 0 240.0 240.0 240.4 239.4 240.4 12,300 2,952,140 240.01 18.57 18.57 18.61 18.53 18.61 158,926 18.576 -0.08%
2014-06-13 0 240.2 240.2 240.6 238.0 241.0 18,366 4,405,309 239.86 18.59 18.59 18.62 18.42 18.65 237,304 18.564 0.50%
2014-06-12 0 239.0 238.6 239.0 237.2 239.4 27,200 6,498,660 238.92 18.50 18.47 18.50 18.36 18.53 351,447 18.491 0.25%
2014-06-11 0 238.4 238.4 238.8 238.4 238.8 3,995 952,968 238.54 18.45 18.45 18.48 18.45 18.48 51,619 18.462 -0.42%
2014-06-10 0 239.4 239.2 239.6 237.4 240.4 10,800 2,584,640 239.32 18.53 18.51 18.54 18.37 18.61 139,545 18.522 0.93%
2014-06-09 0 237.2 237.2 237.6 237.0 237.4 7,500 1,779,440 237.26 18.36 18.36 18.39 18.34 18.37 96,906 18.362 0.59%
2014-06-06 0 235.8 235.4 235.8 235.8 238.0 1,800 425,380 236.32 18.25 18.22 18.25 18.25 18.42 23,258 18.290 -0.59%
2014-06-05 0 237.2 237.2 237.6 237.0 237.8 20,900 4,958,720 237.26 18.36 18.36 18.39 18.34 18.40 270,046 18.363 0.00%
2014-06-04 0 237.2 237.2 237.6 237.2 238.2 35,400 8,403,860 237.40 18.36 18.36 18.39 18.36 18.44 457,398 18.373 -0.59%
2014-06-03 0 238.6 238.6 239.0 237.8 239.2 70,600 16,842,960 238.57 18.47 18.47 18.50 18.40 18.51 912,212 18.464 0.85%
2014-05-30 0 236.6 236.2 236.8 236.4 237.4 40,400 9,570,720 236.90 18.31 18.28 18.33 18.30 18.37 522,002 18.335 0.42%
2014-05-29 0 235.6 235.6 236.0 235.4 237.8 78,900 18,581,720 235.51 18.23 18.23 18.27 18.22 18.40 1,019,455 18.227 -0.34%
2014-05-28 0 236.4 236.2 236.8 235.2 237.8 79,400 18,786,520 236.61 18.30 18.28 18.33 18.20 18.40 1,025,915 18.312 0.51%
2014-05-27 0 235.2 235.2 235.6 235.2 235.2 16,000 3,763,200 235.20 18.20 18.20 18.23 18.20 18.20 206,734 18.203 0.00%
2014-05-26 0 235.2 235.2 235.6 235.2 236.2 1,300 306,820 236.02 18.20 18.20 18.23 18.20 18.28 16,797 18.266 0.09%
2014-05-23 0 235.0 235.0 235.4 234.8 235.4 28,100 6,605,500 235.07 18.19 18.19 18.22 18.17 18.22 363,076 18.193 0.09%
2014-05-22 0 234.8 234.8 235.0 234.6 235.6 73,100 17,167,800 234.85 18.17 18.17 18.19 18.16 18.23 944,514 18.176 0.60%
2014-05-21 0 233.4 233.6 234.0 233.0 234.0 106,600 24,880,700 233.40 18.06 18.08 18.11 18.03 18.11 1,377,362 18.064 0.26%
2014-05-20 0 232.8 232.8 233.4 232.8 233.6 85,400 19,885,080 232.85 18.02 18.02 18.06 18.02 18.08 1,103,440 18.021 0.78%
2014-05-19 0 231.0 231.0 231.6 230.2 231.4 19,300 4,462,620 231.22 17.88 17.88 17.92 17.82 17.91 249,372 17.895 -0.09%
2014-05-16 0 231.2 231.0 231.6 230.0 231.6 63,500 14,677,860 231.15 17.89 17.88 17.92 17.80 17.92 820,474 17.889 -0.09%
2014-05-15 0 231.4 231.2 231.6 230.8 232.0 12,428 2,875,492 231.37 17.91 17.89 17.92 17.86 17.96 160,580 17.907 0.52%
2014-05-14 0 230.2 230.0 230.4 228.0 230.4 42,600 9,747,880 228.82 17.82 17.80 17.83 17.65 17.83 550,428 17.710 1.14%
2014-05-13 0 227.6 227.6 228.0 227.0 228.2 48,998 11,146,244 227.48 17.61 17.61 17.65 17.57 17.66 633,096 17.606 0.09%
2014-05-12 0 227.4 227.0 227.4 222.4 228.0 12,400 2,805,080 226.22 17.60 17.57 17.60 17.21 17.65 160,218 17.508 2.16%
2014-05-09 0 222.6 222.4 222.8 221.2 223.2 17,600 3,910,880 222.21 17.23 17.21 17.24 17.12 17.27 227,407 17.198 0.27%
2014-05-08 0 222.0 222.0 222.6 221.6 223.0 31,840 7,088,788 222.64 17.18 17.18 17.23 17.15 17.26 411,400 17.231 0.27%
2014-05-07 0 221.4 221.2 225.2 221.0 222.0 58,600 12,972,500 221.37 17.14 17.12 17.43 17.10 17.18 757,162 17.133 -1.07%
2014-05-05 0 223.8 223.2 223.8 222.8 226.6 54,800 12,264,660 223.81 17.32 17.27 17.32 17.24 17.54 708,062 17.321 -1.15%
2014-05-02 0 226.4 226.0 226.4 225.0 226.4 12,100 2,739,300 226.39 17.52 17.49 17.52 17.41 17.52 156,342 17.521 0.71%
2014-04-30 0 224.8 224.2 224.8 224.4 225.0 5,700 1,280,240 224.60 17.40 17.35 17.40 17.37 17.41 73,649 17.383 -1.40%
2014-04-29 0 228.0 228.0 228.4 224.6 228.8 70,372 15,986,536 227.17 17.65 17.65 17.68 17.38 17.71 909,266 17.582 1.24%
2014-04-28 0 225.2 224.8 225.2 224.4 225.8 50,700 11,417,580 225.20 17.43 17.40 17.43 17.37 17.48 655,087 17.429 -0.18%
2014-04-25 0 225.6 225.2 225.6 225.8 227.6 7,400 1,673,340 226.13 17.46 17.43 17.46 17.48 17.61 95,614 17.501 -1.57%
2014-04-24 0 229.2 228.8 229.6 229.0 229.6 100,500 23,034,640 229.20 17.74 17.71 17.77 17.72 17.77 1,298,545 17.739 0.26%
2014-04-23 0 228.6 228.2 228.6 228.2 230.8 25,600 5,857,580 228.81 17.69 17.66 17.69 17.66 17.86 330,774 17.709 -1.04%
2014-04-22 0 231.0 230.6 231.2 230.0 231.2 49,300 11,386,560 230.96 17.88 17.85 17.89 17.80 17.89 636,998 17.875 0.00%
2014-04-17 0 231.0 230.6 231.0 230.4 231.0 58,100 13,408,540 230.78 17.88 17.85 17.88 17.83 17.88 750,701 17.861 0.26%
2014-04-16 0 230.4 230.0 230.6 229.8 232.0 2,900 669,940 231.01 17.83 17.80 17.85 17.79 17.96 37,470 17.879 0.26%
2014-04-15 0 229.8 229.6 230.2 229.6 233.4 46,817 10,830,784 231.34 17.79 17.77 17.82 17.77 18.06 604,915 17.905 -1.71%
2014-04-14 0 233.8 233.8 234.2 233.2 234.2 10,400 2,428,960 233.55 18.09 18.09 18.13 18.05 18.13 134,377 18.076 0.09%
2014-04-11 0 233.6 233.2 233.8 233.0 235.0 42,650 9,976,180 233.91 18.08 18.05 18.09 18.03 18.19 551,074 18.103 -1.02%
2014-04-10 0 236.0 235.6 236.0 231.0 236.2 33,600 7,832,320 233.10 18.27 18.23 18.27 17.88 18.28 434,140 18.041 1.90%
2014-04-09 0 231.6 231.6 231.8 230.6 233.0 59,000 13,663,100 231.58 17.92 17.92 17.94 17.85 18.03 762,330 17.923 0.96%
2014-04-08 0 229.4 229.2 229.8 227.2 229.4 1,500 341,840 227.89 17.75 17.74 17.79 17.58 17.75 19,381 17.638 0.97%
2014-04-07 0 227.2 226.6 227.2 226.4 228.0 53,900 12,247,080 227.22 17.58 17.54 17.58 17.52 17.65 696,434 17.585 -0.44%
2014-04-04 0 228.2 228.0 228.4 228.0 228.8 12,300 2,807,460 228.25 17.66 17.65 17.68 17.65 17.71 158,926 17.665 -0.26%
2014-04-03 0 228.8 228.8 229.0 228.8 230.4 36,100 8,266,700 228.99 17.71 17.71 17.72 17.71 17.83 466,443 17.723 0.35%
2014-04-02 0 228.0 228.0 228.4 228.0 228.4 48,400 11,038,560 228.07 17.65 17.65 17.68 17.65 17.68 625,369 17.651 0.26%
2014-04-01 0 227.4 227.4 228.0 226.0 227.6 70,216 15,946,392 227.10 17.60 17.60 17.65 17.49 17.61 907,250 17.577 1.43%
2014-03-31 0 224.2 224.2 224.6 223.6 224.2 50,800 11,389,080 224.19 17.35 17.35 17.38 17.31 17.35 656,379 17.351 0.09%
2014-03-28 0 224.0 223.6 224.0 222.6 224.4 1,700 380,240 223.67 17.34 17.31 17.34 17.23 17.37 21,965 17.311 1.17%
2014-03-27 0 221.4 221.4 221.6 221.0 222.0 23,100 5,114,240 221.40 17.14 17.14 17.15 17.10 17.18 298,472 17.135 -0.36%
2014-03-26 0 222.2 222.0 222.4 222.0 223.0 9,500 2,116,600 222.80 17.20 17.18 17.21 17.18 17.26 122,748 17.243 0.73%
2014-03-25 0 220.6 220.2 220.6 220.6 221.0 21,000 4,635,180 220.72 17.07 17.04 17.07 17.07 17.10 271,338 17.083 -0.54%
2014-03-24 0 221.8 221.4 221.8 219.0 221.8 18,100 3,998,820 220.93 17.17 17.14 17.17 16.95 17.17 233,867 17.099 2.02%
2014-03-21 0 217.4 217.4 217.8 215.0 217.4 8,600 1,853,460 215.52 16.83 16.83 16.86 16.64 16.83 111,119 16.680 1.21%
2014-03-20 0 214.8 214.4 214.8 214.8 217.2 16,304 3,512,820 215.46 16.62 16.59 16.62 16.62 16.81 210,661 16.675 -1.83%
2014-03-19 0 218.8 218.6 219.0 - - 0 0 - 16.93 16.92 16.95 - - 0 - 0.00%
2014-03-18 0 218.8 218.4 218.8 217.6 219.0 22,800 4,981,240 218.48 16.93 16.90 16.93 16.84 16.95 294,595 16.909 0.46%
2014-03-17 0 217.8 217.6 217.8 217.4 218.4 19,400 4,230,500 218.07 16.86 16.84 16.86 16.83 16.90 250,664 16.877 -0.46%
2014-03-14 0 218.8 218.4 218.8 217.8 219.4 36,600 8,002,780 218.66 16.93 16.90 16.93 16.86 16.98 472,903 16.923 -0.73%
2014-03-13 0 220.4 220.4 221.0 220.2 223.2 19,639 4,335,645 220.77 17.06 17.06 17.10 17.04 17.27 253,752 17.086 -0.90%
2014-03-12 0 222.4 222.0 222.6 222.4 222.8 17,100 3,824,480 223.65 17.21 17.18 17.23 17.21 17.24 220,946 17.310 -1.42%
2014-03-11 0 225.6 225.2 225.8 224.6 225.8 95,566 21,557,309 225.58 17.46 17.43 17.48 17.38 17.48 1,234,794 17.458 0.27%
2014-03-10 0 225.0 224.8 225.2 225.0 226.0 27,800 6,277,560 225.81 17.41 17.40 17.43 17.41 17.49 359,199 17.477 -1.92%
2014-03-07 0 229.4 229.2 229.6 229.4 231.0 1,500 344,800 229.87 17.75 17.74 17.77 17.75 17.88 19,381 17.790 -0.09%
2014-03-06 0 229.6 229.2 229.6 228.6 229.8 5,100 1,169,980 229.41 17.77 17.74 17.77 17.69 17.79 65,896 17.755 0.53%
2014-03-05 0 228.4 228.0 228.4 227.6 229.4 10,100 2,307,680 228.48 17.68 17.65 17.68 17.61 17.75 130,501 17.683 -0.26%
2014-03-04 0 229.0 229.0 229.4 228.0 229.2 33,204 7,605,925 229.07 17.72 17.72 17.75 17.65 17.74 429,024 17.728 0.62%
2014-03-03 0 227.6 227.4 227.6 227.4 229.8 3,040 694,552 228.47 17.61 17.60 17.61 17.60 17.79 39,279 17.682 -1.39%
2014-02-28 0 230.8 230.8 231.2 230.0 232.0 81,300 18,771,500 230.89 17.86 17.86 17.89 17.80 17.96 1,050,465 17.870 0.00%
2014-02-27 0 230.8 230.8 231.4 227.2 231.4 23,300 5,353,600 229.77 17.86 17.86 17.91 17.58 17.91 301,056 17.783 1.58%
2014-02-26 0 227.2 226.8 227.2 226.8 227.2 800 181,600 227.00 17.58 17.55 17.58 17.55 17.58 10,337 17.569 0.80%
2014-02-25 0 225.4 225.6 226.0 225.4 226.6 7,500 1,691,500 225.53 17.44 17.46 17.49 17.44 17.54 96,906 17.455 -0.27%
2014-02-24 0 226.0 226.0 226.6 225.2 227.6 11,800 2,666,320 225.96 17.49 17.49 17.54 17.43 17.61 152,466 17.488 -0.88%
2014-02-21 0 228.0 228.0 228.4 227.6 228.0 47,200 10,761,520 228.00 17.65 17.65 17.68 17.61 17.65 609,864 17.646 0.88%
2014-02-20 0 226.0 225.8 226.2 226.0 229.4 24,000 5,486,480 228.60 17.49 17.48 17.51 17.49 17.75 310,100 17.693 -1.14%
2014-02-19 0 228.6 228.6 229.0 228.4 229.6 51,600 11,796,660 228.62 17.69 17.69 17.72 17.68 17.77 666,716 17.694 0.18%
2014-02-18 0 228.2 228.0 228.4 227.0 228.4 39,803 9,074,398 227.98 17.66 17.65 17.68 17.57 17.68 514,288 17.645 0.18%
2014-02-17 0 227.8 227.2 227.8 227.6 228.0 23,200 5,283,040 227.72 17.63 17.58 17.63 17.61 17.65 299,764 17.624 0.89%
2014-02-14 0 225.8 225.4 225.8 224.8 225.8 10,800 2,428,400 224.85 17.48 17.44 17.48 17.40 17.48 139,545 17.402 0.80%
2014-02-13 0 224.0 223.4 224.0 223.8 225.4 30,142 6,750,733 223.96 17.34 17.29 17.34 17.32 17.44 389,460 17.334 -0.53%
2014-02-12 0 225.2 224.8 225.4 221.8 225.4 34,500 7,730,100 224.06 17.43 17.40 17.44 17.17 17.44 445,769 17.341 1.53%
2014-02-11 0 221.8 221.4 221.8 219.2 222.2 40,641 8,926,371 219.64 17.17 17.14 17.17 16.96 17.20 525,116 16.999 1.84%
2014-02-10 0 217.8 217.2 217.6 218.0 218.2 1,000 218,180 218.18 16.86 16.81 16.84 16.87 16.89 12,921 16.886 -0.18%
2014-02-07 0 218.2 217.8 218.4 217.8 218.8 43,200 9,423,000 218.13 16.89 16.86 16.90 16.86 16.93 558,181 16.882 1.11%
2014-02-06 0 215.8 215.8 216.2 214.4 216.2 84,800 18,278,920 215.55 16.70 16.70 16.73 16.59 16.73 1,095,688 16.683 0.47%
2014-02-05 0 214.8 214.4 214.8 214.0 217.4 17,300 3,734,300 215.86 16.62 16.59 16.62 16.56 16.83 223,531 16.706 -0.74%
2014-02-04 0 216.4 216.2 216.4 216.2 218.0 30,900 6,707,640 217.08 16.75 16.73 16.75 16.73 16.87 399,254 16.800 -2.61%
2014-01-30 0 222.2 222.2 222.6 220.0 222.2 8,000 1,772,400 221.55 17.20 17.20 17.23 17.03 17.20 103,367 17.147 -0.63%
2014-01-29 0 223.6 223.2 223.6 222.8 224.0 3,000 670,820 223.61 17.31 17.27 17.31 17.24 17.34 38,763 17.306 0.72%
2014-01-28 0 222.0 221.8 222.0 221.2 222.2 16,900 3,751,600 221.99 17.18 17.17 17.18 17.12 17.20 218,362 17.181 0.00%
2014-01-27 0 222.0 221.8 222.0 221.2 222.4 104,200 23,141,060 222.08 17.18 17.17 17.18 17.12 17.21 1,346,352 17.188 -2.20%
2014-01-24 0 227.0 226.6 227.0 226.8 228.0 4,200 955,640 227.53 17.57 17.54 17.57 17.55 17.65 54,268 17.610 -1.22%
2014-01-23 0 229.8 229.6 229.8 229.6 233.0 146,200 33,655,080 230.20 17.79 17.77 17.79 17.77 18.03 1,889,028 17.816 -1.29%
2014-01-22 0 232.8 232.6 233.2 231.6 233.0 5,200 1,207,280 232.17 18.02 18.00 18.05 17.92 18.03 67,188 17.969 -0.09%
2014-01-21 0 233.0 232.4 233.0 232.2 233.2 16,400 3,823,520 233.14 18.03 17.99 18.03 17.97 18.05 211,902 18.044 0.78%
2014-01-20 0 231.2 231.2 231.6 231.2 233.0 1,600 370,940 231.84 17.89 17.89 17.92 17.89 18.03 20,673 17.943 -1.03%
2014-01-17 0 233.6 233.6 234.0 231.0 235.2 107,150 25,013,550 233.44 18.08 18.08 18.11 17.88 18.20 1,384,469 18.067 0.69%
2014-01-16 0 232.0 231.8 232.2 231.8 232.4 2,715 629,740 231.95 17.96 17.94 17.97 17.94 17.99 35,080 17.951 0.17%
2014-01-15 0 231.6 231.0 231.6 230.6 231.8 26,424 6,117,603 231.52 17.92 17.88 17.92 17.85 17.94 341,420 17.918 0.78%
2014-01-14 0 229.8 229.8 230.2 229.0 230.2 4,500 1,033,660 229.70 17.79 17.79 17.82 17.72 17.82 58,144 17.778 -0.61%
2014-01-13 0 231.2 230.8 231.4 229.8 231.2 2,518 581,781 231.05 17.89 17.86 17.91 17.79 17.89 32,535 17.882 0.26%
2014-01-10 0 230.6 230.6 231.0 - - 0 0 - 17.85 17.85 17.88 - - 0 - 0.44%
2014-01-09 0 229.6 229.6 230.0 229.6 231.8 12,996 2,993,880 230.37 17.77 17.77 17.80 17.77 17.94 167,919 17.829 -0.95%
2014-01-08 0 231.8 231.8 232.2 230.0 232.4 48,200 11,164,080 231.62 17.94 17.94 17.97 17.80 17.99 622,785 17.926 1.22%
2014-01-07 0 229.0 228.8 229.2 228.6 229.8 13,637 3,122,811 229.00 17.72 17.71 17.74 17.69 17.79 176,202 17.723 -0.09%
2014-01-06 0 229.2 228.6 229.2 228.0 229.2 62,300 14,275,520 229.14 17.74 17.69 17.74 17.65 17.74 804,969 17.734 -0.52%
2014-01-03 0 230.4 230.2 230.4 230.2 232.8 18,100 4,178,500 230.86 17.83 17.82 17.83 17.82 18.02 233,867 17.867 -2.12%
2014-01-02 0 235.4 235.4 236.0 235.0 237.2 3,300 779,360 236.17 18.22 18.22 18.27 18.19 18.36 42,639 18.278 -0.08%
2013-12-31 0 235.6 235.4 235.8 235.2 236.2 33,400 7,882,760 236.01 18.23 18.22 18.25 18.20 18.28 431,556 18.266 0.34%
2013-12-30 0 234.8 234.4 235.0 234.8 235.8 23,400 5,513,480 235.62 18.17 18.14 18.19 18.17 18.25 302,348 18.236 0.09%
2013-12-27 0 234.6 234.6 235.0 234.6 235.4 162,304 38,085,572 234.66 18.16 18.16 18.19 18.16 18.22 2,097,105 18.161 -0.09%
2013-12-24 0 234.8 234.2 234.8 234.8 234.8 5,000 1,174,000 234.80 18.17 18.13 18.17 18.17 18.17 64,604 18.172 1.29%
2013-12-23 0 231.8 231.4 232.0 231.6 232.0 7,500 1,738,440 231.79 17.94 17.91 17.96 17.92 17.96 96,906 17.939 0.70%
2013-12-20 0 230.2 230.2 230.8 230.0 231.4 2,980 686,840 230.48 17.82 17.82 17.86 17.80 17.91 38,504 17.838 -0.26%
2013-12-19 0 230.8 230.8 231.2 230.4 236.2 11,400 2,667,520 233.99 17.86 17.86 17.89 17.83 18.28 147,298 18.110 -1.37%
2013-12-18 0 234.0 233.6 234.2 233.2 234.4 2,000 468,300 234.15 18.11 18.08 18.13 18.05 18.14 25,842 18.122 0.34%
2013-12-17 0 233.2 232.6 233.2 233.8 234.2 11,300 2,644,880 234.06 18.05 18.00 18.05 18.09 18.13 146,006 18.115 -0.26%
2013-12-16 0 233.8 233.2 233.6 232.6 234.4 3,200 746,560 233.30 18.09 18.05 18.08 18.00 18.14 41,347 18.056 -0.43%
2013-12-13 0 234.8 234.4 235.0 233.8 237.0 13,616 3,202,272 235.18 18.17 18.14 18.19 18.09 18.34 175,930 18.202 -0.04%
2013-12-12 0 236.8 236.2 236.8 235.8 237.0 60,700 14,372,040 236.77 18.18 18.13 18.18 18.10 18.20 790,639 18.178 -0.34%
2013-12-11 0 237.6 237.4 237.6 237.2 241.0 42,600 10,158,980 238.47 18.24 18.23 18.24 18.21 18.50 554,880 18.308 -1.90%
2013-12-10 0 242.2 241.8 242.2 241.8 242.2 6,300 1,524,940 242.05 18.59 18.56 18.59 18.56 18.59 82,060 18.583 -0.16%
2013-12-09 0 242.6 242.2 242.6 242.0 243.8 220,100 53,542,360 243.26 18.63 18.59 18.63 18.58 18.72 2,866,881 18.676 0.17%
2013-12-06 0 242.2 241.8 242.4 240.6 242.4 27,329 6,612,405 241.96 18.59 18.56 18.61 18.47 18.61 355,970 18.576 0.33%
2013-12-05 0 241.4 241.0 241.4 240.4 241.6 94,600 22,835,020 241.38 18.53 18.50 18.53 18.46 18.55 1,232,199 18.532 -0.08%
2013-12-04 0 241.6 241.4 241.8 240.0 242.6 7,000 1,690,420 241.49 18.55 18.53 18.56 18.43 18.63 91,177 18.540 -0.74%
2013-12-03 0 243.4 243.2 243.6 243.2 243.6 41,850 10,186,520 243.41 18.69 18.67 18.70 18.67 18.70 545,111 18.687 -0.49%
2013-12-02 0 244.6 244.6 245.0 243.4 245.6 12,100 2,958,360 244.49 18.78 18.78 18.81 18.69 18.86 157,607 18.771 0.49%
2013-11-29 0 243.4 243.0 243.6 242.8 243.6 51,210 12,464,212 243.39 18.69 18.66 18.70 18.64 18.70 667,028 18.686 0.50%
2013-11-28 0 242.2 242.0 242.4 242.0 244.6 48,700 11,809,000 242.48 18.59 18.58 18.61 18.58 18.78 634,335 18.616 -0.16%
2013-11-27 0 242.6 242.6 242.8 241.6 243.2 100,500 24,383,500 242.62 18.63 18.63 18.64 18.55 18.67 1,309,048 18.627 0.41%
2013-11-26 0 241.6 241.4 241.6 241.4 242.0 12,960 3,132,164 241.68 18.55 18.53 18.55 18.53 18.58 168,809 18.555 -0.08%
2013-11-25 0 241.8 241.4 241.8 241.6 242.0 14,600 3,530,540 241.82 18.56 18.53 18.56 18.55 18.58 190,170 18.565 0.08%
2013-11-22 0 241.6 241.2 241.6 241.6 241.8 18,730 4,525,654 241.63 18.55 18.52 18.55 18.55 18.56 243,965 18.550 0.58%
2013-11-21 0 240.2 240.2 240.6 240.0 241.2 22,200 5,332,940 240.22 18.44 18.44 18.47 18.43 18.52 289,163 18.443 -0.66%
2013-11-20 0 241.8 241.6 242.0 241.6 243.0 15,410 3,727,772 241.91 18.56 18.55 18.58 18.55 18.66 200,721 18.572 0.33%
2013-11-19 0 241.0 241.4 241.6 241.0 243.0 80,300 19,389,660 241.47 18.50 18.53 18.55 18.50 18.66 1,045,936 18.538 0.08%
2013-11-18 0 240.8 240.8 241.0 238.2 241.8 476,100 114,417,860 240.32 18.49 18.49 18.50 18.29 18.56 6,201,372 18.450 2.91%
2013-11-15 0 234.0 234.2 234.6 232.8 234.8 49,621 11,611,316 234.00 17.96 17.98 18.01 17.87 18.03 646,331 17.965 1.47%
2013-11-14 0 230.6 230.4 230.8 229.6 230.8 61,911 14,279,025 230.64 17.70 17.69 17.72 17.63 17.72 806,413 17.707 0.70%
2013-11-13 0 229.0 228.4 228.8 228.8 230.6 59,800 13,715,820 229.36 17.58 17.54 17.57 17.57 17.70 778,916 17.609 -1.72%
2013-11-12 0 233.0 233.2 233.4 233.0 234.8 39,300 9,165,720 233.22 17.89 17.90 17.92 17.89 18.03 511,896 17.905 -0.94%
2013-11-11 0 235.2 234.8 235.2 231.0 235.4 83,600 19,611,780 234.59 18.06 18.03 18.06 17.73 18.07 1,088,920 18.010 1.55%
2013-11-08 0 231.6 231.2 231.6 231.0 232.0 63,200 14,631,560 231.51 17.78 17.75 17.78 17.73 17.81 823,203 17.774 -0.52%
2013-11-07 0 232.8 232.4 232.8 232.6 233.4 73,600 17,144,100 232.94 17.87 17.84 17.87 17.86 17.92 958,666 17.883 -0.68%
2013-11-06 0 234.4 234.2 234.4 234.2 234.4 13,100 3,070,520 234.39 18.00 17.98 18.00 17.98 18.00 170,632 17.995 0.00%
2013-11-05 0 234.4 234.2 234.4 234.2 235.6 53,600 12,573,200 234.57 18.00 17.98 18.00 17.98 18.09 698,159 18.009 -0.93%
2013-11-04 0 236.6 236.4 236.6 236.4 237.8 36,600 8,656,540 236.52 18.16 18.15 18.16 18.15 18.26 476,728 18.158 -0.08%
2013-11-01 0 236.8 236.6 237.0 236.0 237.6 32,200 7,622,520 236.72 18.18 18.16 18.20 18.12 18.24 419,416 18.174 0.25%
2013-10-31 0 236.2 236.2 236.6 236.0 236.6 52,900 12,498,380 236.26 18.13 18.13 18.16 18.12 18.16 689,041 18.139 -0.34%
2013-10-30 0 237.0 237.2 237.6 234.4 237.2 128,300 30,376,520 236.76 18.20 18.21 18.24 18.00 18.21 1,671,153 18.177 1.80%
2013-10-29 0 232.8 232.8 233.2 231.8 234.0 49,500 11,492,720 232.18 17.87 17.87 17.90 17.80 17.96 644,755 17.825 0.17%
2013-10-28 0 232.4 232.0 232.6 231.6 232.8 131,900 30,669,060 232.52 17.84 17.81 17.86 17.78 17.87 1,718,044 17.851 0.61%
2013-10-25 0 231.0 230.8 231.0 231.0 232.0 134,600 31,098,240 231.04 17.73 17.72 17.73 17.73 17.81 1,753,213 17.738 -0.60%
2013-10-24 0 232.4 232.2 232.4 231.8 232.8 161,361 37,485,980 232.31 17.84 17.83 17.84 17.80 17.87 2,101,785 17.835 -0.77%
2013-10-23 0 234.2 233.8 234.2 233.8 238.8 63,700 15,124,500 237.43 17.98 17.95 17.98 17.95 18.33 829,715 18.229 -1.26%
2013-10-22 0 237.2 237.0 237.2 237.0 237.6 16,500 3,914,100 237.22 18.21 18.20 18.21 18.20 18.24 214,918 18.212 -0.34%
2013-10-21 0 238.0 237.8 238.2 238.0 239.0 13,426 3,200,892 238.41 18.27 18.26 18.29 18.27 18.35 174,878 18.304 0.51%
2013-10-18 0 236.8 236.8 237.2 236.2 237.2 43,900 10,382,280 236.50 18.18 18.18 18.21 18.13 18.21 571,813 18.157 0.94%
2013-10-17 0 234.6 234.2 234.6 234.6 237.0 15,400 3,626,920 235.51 18.01 17.98 18.01 18.01 18.20 200,590 18.081 -0.68%
2013-10-16 0 236.2 236.0 236.4 235.4 237.2 67,528 15,952,777 236.24 18.13 18.12 18.15 18.07 18.21 879,576 18.137 -0.42%
2013-10-15 0 237.2 237.0 237.2 237.2 238.0 21,500 5,100,560 237.24 18.21 18.20 18.21 18.21 18.27 280,045 18.213 0.42%
2013-10-11 0 236.2 236.2 236.6 236.2 237.4 88,200 20,839,840 236.28 18.13 18.13 18.16 18.13 18.23 1,148,836 18.140 1.03%
2013-10-10 0 233.8 233.6 233.8 231.4 234.6 36,427 8,483,049 232.88 17.95 17.93 17.95 17.77 18.01 474,475 17.879 -0.26%
2013-10-09 0 234.4 234.0 234.4 234.0 234.4 38,600 9,040,900 234.22 18.00 17.96 18.00 17.96 18.00 502,779 17.982 -0.68%
2013-10-08 0 236.0 235.6 235.8 233.0 236.0 62,700 14,792,260 235.92 18.12 18.09 18.10 17.89 18.12 816,690 18.112 1.11%
2013-10-07 0 233.4 233.0 233.4 233.2 234.8 31,800 7,423,560 233.45 17.92 17.89 17.92 17.90 18.03 414,206 17.922 -0.77%
2013-10-04 0 235.2 235.0 235.2 234.6 235.2 800 187,980 234.98 18.06 18.04 18.06 18.01 18.06 10,420 18.040 -0.25%
2013-10-03 0 235.8 235.8 236.2 235.8 236.2 11,200 2,641,260 235.83 18.10 18.10 18.13 18.10 18.13 145,884 18.105 0.86%
2013-10-02 0 233.8 233.6 234.0 229.2 234.8 6,700 1,569,460 234.25 17.95 17.93 17.96 17.60 18.03 87,270 17.984 0.34%
2013-09-30 0 233.0 232.6 232.8 232.6 233.2 21,600 5,032,300 232.98 17.89 17.86 17.87 17.86 17.90 281,348 17.886 -1.19%
2013-09-27 0 235.8 235.6 236.0 235.6 237.0 47,900 11,322,680 236.38 18.10 18.09 18.12 18.09 18.20 623,915 18.148 0.26%
2013-09-26 0 235.2 235.2 235.4 234.8 235.6 30,100 7,082,800 235.31 18.06 18.06 18.07 18.03 18.09 392,063 18.065 -0.25%
2013-09-25 0 235.8 235.6 235.8 235.4 236.4 47,400 11,190,020 236.08 18.10 18.09 18.10 18.07 18.15 617,402 18.124 0.08%
2013-09-24 0 235.6 235.4 235.8 234.8 236.8 99,100 23,351,540 235.64 18.09 18.07 18.10 18.03 18.18 1,290,813 18.091 -0.59%
2013-09-23 0 237.0 237.2 237.6 236.8 238.6 33,524 7,965,048 237.59 18.20 18.21 18.24 18.18 18.32 436,662 18.241 -1.00%
2013-09-19 0 239.4 239.2 239.6 238.8 239.8 59,700 14,286,600 239.31 18.38 18.36 18.39 18.33 18.41 777,614 18.372 1.70%
2013-09-18 0 235.4 235.0 235.4 235.2 236.0 50,500 11,889,560 235.44 18.07 18.04 18.07 18.06 18.12 657,780 18.075 0.09%
2013-09-17 0 235.2 235.2 235.8 235.2 236.8 91,100 21,431,460 235.25 18.06 18.06 18.10 18.06 18.18 1,186,610 18.061 -0.42%
2013-09-16 0 236.2 236.2 236.8 235.2 236.8 52,000 12,284,160 236.23 18.13 18.13 18.18 18.06 18.18 677,319 18.136 1.37%
2013-09-13 0 233.0 233.0 233.2 232.2 233.2 3,947 918,598 232.73 17.89 17.89 17.90 17.83 17.90 51,411 17.868 0.00%
2013-09-12 0 233.0 233.0 233.6 233.0 234.0 29,100 6,782,140 233.06 17.89 17.89 17.93 17.89 17.96 379,038 17.893 0.26%
2013-09-11 0 232.4 232.6 233.2 232.2 234.8 79,400 18,471,660 232.64 17.84 17.86 17.90 17.83 18.03 1,034,213 17.861 -0.34%
2013-09-10 0 233.2 233.0 233.4 232.2 233.2 75,300 17,534,140 232.86 17.90 17.89 17.92 17.83 17.90 980,809 17.877 0.95%
2013-09-09 0 231.0 231.0 231.4 230.8 232.0 19,500 4,503,640 230.96 17.73 17.73 17.77 17.72 17.81 253,994 17.731 0.43%
2013-09-06 0 230.0 229.8 230.2 229.6 230.6 49,000 11,278,500 230.17 17.66 17.64 17.67 17.63 17.70 638,242 17.671 0.09%
2013-09-05 0 229.8 229.8 230.2 228.8 230.6 135,100 31,031,760 229.69 17.64 17.64 17.67 17.57 17.70 1,759,726 17.634 1.50%
2013-09-04 0 226.4 226.2 226.6 224.8 227.0 24,600 5,568,720 226.37 17.38 17.37 17.40 17.26 17.43 320,424 17.379 -0.18%
2013-09-03 0 226.8 226.8 227.2 226.0 227.4 108,600 24,638,760 226.88 17.41 17.41 17.44 17.35 17.46 1,414,554 17.418 0.98%
2013-09-02 0 224.6 224.6 224.8 224.0 224.8 36,000 8,084,980 224.58 17.24 17.24 17.26 17.20 17.26 468,913 17.242 2.56%
2013-08-30 0 219.0 219.0 219.6 218.0 220.0 4,500 986,420 219.20 16.81 16.81 16.86 16.74 16.89 58,614 16.829 -0.09%
2013-08-29 0 219.2 219.2 219.8 218.2 219.0 1,200 262,140 218.45 16.83 16.83 16.87 16.75 16.81 15,630 16.771 0.74%
2013-08-28 0 217.6 217.4 217.6 217.0 218.6 165,800 36,081,220 217.62 16.71 16.69 16.71 16.66 16.78 2,159,604 16.707 -1.72%
2013-08-27 0 221.4 220.8 221.2 220.4 222.6 17,100 3,798,040 222.11 17.00 16.95 16.98 16.92 17.09 222,734 17.052 -0.81%
2013-08-26 0 223.2 222.8 223.2 222.0 223.4 4,800 1,067,200 222.33 17.14 17.11 17.14 17.04 17.15 62,522 17.069 1.00%
2013-08-23 0 221.0 220.8 221.2 220.2 222.8 32,100 7,095,160 221.03 16.97 16.95 16.98 16.91 17.11 418,114 16.969 -0.36%
2013-08-22 0 221.8 221.4 221.8 218.6 222.2 107,300 23,544,020 219.42 17.03 17.00 17.03 16.78 17.06 1,397,621 16.846 0.64%
2013-08-21 0 220.4 220.4 220.6 218.8 220.4 2,700 593,560 219.84 16.92 16.92 16.94 16.80 16.92 35,168 16.878 -0.63%
2013-08-20 0 221.8 221.4 221.8 222.6 226.6 3,100 695,560 224.37 17.03 17.00 17.03 17.09 17.40 40,379 17.226 -2.20%
2013-08-19 0 226.8 226.8 227.2 226.6 227.8 11,100 2,520,260 227.05 17.41 17.41 17.44 17.40 17.49 144,581 17.431 -0.35%
2013-08-16 0 227.6 227.6 227.8 226.0 228.0 12,608 2,865,214 227.25 17.47 17.47 17.49 17.35 17.50 164,224 17.447 -0.09%
2013-08-15 0 227.8 227.6 228.0 227.4 229.4 75,200 17,121,420 227.68 17.49 17.47 17.50 17.46 17.61 979,507 17.480 0.00%
2013-08-13 0 227.8 228.0 228.2 225.6 228.0 121,100 27,568,820 227.65 17.49 17.50 17.52 17.32 17.50 1,577,371 17.478 1.24%
2013-08-12 0 225.0 225.0 225.4 223.2 225.2 27,800 6,246,920 224.71 17.27 17.27 17.30 17.14 17.29 362,105 17.252 2.09%
2013-08-09 0 220.4 220.0 220.4 219.2 220.4 11,200 2,459,480 219.60 16.92 16.89 16.92 16.83 16.92 145,884 16.859 0.73%
2013-08-08 0 218.8 218.8 219.2 218.6 219.8 7,400 1,622,300 219.23 16.80 16.80 16.83 16.78 16.87 96,388 16.831 0.37%
2013-08-07 0 218.0 218.0 218.4 218.0 220.6 7,700 1,693,160 219.89 16.74 16.74 16.77 16.74 16.94 100,295 16.882 -1.62%
2013-08-06 0 221.6 221.0 221.6 220.4 222.0 3,800 840,600 221.21 17.01 16.97 17.01 16.92 17.04 49,496 16.983 -1.25%
2013-08-05 0 224.4 224.4 224.8 224.4 225.0 16,400 3,681,140 224.46 17.23 17.23 17.26 17.23 17.27 213,616 17.233 0.09%
2013-08-02 0 224.2 223.8 224.4 224.2 225.2 9,000 2,021,180 224.58 17.21 17.18 17.23 17.21 17.29 117,228 17.241 0.45%
2013-08-01 0 223.2 223.2 223.6 222.4 223.8 21,500 4,799,980 223.25 17.14 17.14 17.17 17.07 17.18 280,045 17.140 0.81%
2013-07-31 0 221.4 221.0 221.4 222.4 223.0 5,700 1,266,940 222.27 17.00 16.97 17.00 17.07 17.12 74,245 17.064 -0.27%
2013-07-30 0 222.0 222.0 222.4 220.8 222.4 20,900 4,630,120 221.54 17.04 17.04 17.07 16.95 17.07 272,230 17.008 0.36%
2013-07-29 0 221.2 221.0 221.4 220.0 221.4 24,100 5,317,040 220.62 16.98 16.97 17.00 16.89 17.00 313,911 16.938 -0.36%
2013-07-26 0 222.0 221.8 222.2 221.6 222.2 21,438 4,752,340 221.68 17.04 17.03 17.06 17.01 17.06 279,238 17.019 0.27%
2013-07-25 0 221.4 221.2 221.6 221.2 221.6 24,600 5,444,400 221.32 17.00 16.98 17.01 16.98 17.01 320,424 16.991 -0.36%
2013-07-24 0 222.2 222.0 222.4 220.8 222.4 91,300 20,229,220 221.57 17.06 17.04 17.07 16.95 17.07 1,189,215 17.011 0.45%
2013-07-23 0 221.2 221.2 221.6 218.0 222.0 43,100 9,527,680 221.06 16.98 16.98 17.01 16.74 17.04 561,393 16.972 2.41%
2013-07-22 0 216.0 215.8 216.2 215.6 216.8 4,725 1,019,250 215.71 16.58 16.57 16.60 16.55 16.64 61,545 16.561 0.09%
2013-07-19 0 215.8 215.8 216.0 214.8 216.2 16,600 3,581,540 215.76 16.57 16.57 16.58 16.49 16.60 216,221 16.564 0.09%
2013-07-18 0 215.6 215.4 215.8 215.4 216.0 13,618 2,935,964 215.59 16.55 16.54 16.57 16.54 16.58 177,379 16.552 -0.09%
2013-07-17 0 215.8 215.8 216.0 215.0 216.6 8,747 1,887,767 215.82 16.57 16.57 16.58 16.51 16.63 113,933 16.569 0.37%
2013-07-16 0 215.0 214.8 215.2 214.0 216.0 15,600 3,354,880 215.06 16.51 16.49 16.52 16.43 16.58 203,196 16.511 0.00%
2013-07-15 0 215.0 214.6 215.0 214.2 216.2 7,239 1,556,762 215.05 16.51 16.48 16.51 16.44 16.60 94,291 16.510 0.19%
2013-07-12 0 214.6 214.4 214.6 214.4 216.2 2,500 539,460 215.78 16.48 16.46 16.48 16.46 16.60 32,563 16.566 -0.92%
2013-07-11 0 216.6 216.4 216.8 213.2 217.2 17,000 3,668,620 215.80 16.63 16.61 16.64 16.37 16.68 221,431 16.568 2.65%
2013-07-10 0 211.0 211.0 211.2 208.6 212.4 38,300 8,080,640 210.98 16.20 16.20 16.21 16.01 16.31 498,871 16.198 0.96%
2013-07-09 0 209.0 209.0 209.4 208.0 209.4 6,148 1,282,104 208.54 16.05 16.05 16.08 15.97 16.08 80,080 16.010 0.38%
2013-07-08 0 208.2 207.6 208.2 204.8 209.0 15,000 3,100,080 206.67 15.98 15.94 15.98 15.72 16.05 195,380 15.867 -1.14%
2013-07-05 0 210.6 210.6 211.0 209.6 211.0 8,000 1,680,820 210.10 16.17 16.17 16.20 16.09 16.20 104,203 16.130 1.84%
2013-07-04 0 206.8 206.4 206.8 206.0 207.8 3,700 766,800 207.24 15.88 15.85 15.88 15.82 15.95 48,194 15.911 1.67%
2013-07-03 0 203.4 203.2 203.8 203.4 205.6 6,700 1,367,940 204.17 15.62 15.60 15.65 15.62 15.78 87,270 15.675 -2.31%
2013-07-02 0 208.2 208.2 208.6 208.2 210.2 51,200 10,726,780 209.51 15.98 15.98 16.01 15.98 16.14 666,898 16.085 -0.76%
2013-06-28 0 209.8 209.6 210.0 207.4 210.0 16,991 3,552,471 209.08 16.11 16.09 16.12 15.92 16.12 221,314 16.052 1.45%
2013-06-27 0 206.8 206.0 206.4 205.6 209.2 34,600 7,171,820 207.28 15.88 15.82 15.85 15.78 16.06 450,677 15.913 0.63%
2013-06-26 0 210.0 209.8 210.0 205.6 211.0 108,700 22,572,220 207.66 15.78 15.76 15.78 15.45 15.85 1,446,860 15.601 1.65%
2013-06-25 0 206.6 206.0 210.0 201.0 206.8 19,411 3,964,033 204.22 15.52 15.48 15.78 15.10 15.54 258,372 15.342 1.08%
2013-06-24 0 204.4 204.2 204.6 204.0 212.0 31,650 6,504,780 205.52 15.36 15.34 15.37 15.33 15.93 421,280 15.441 -5.37%
2013-06-21 0 216.0 216.0 224.4 206.0 216.0 73,134 15,249,350 208.51 16.23 16.23 16.86 15.48 16.23 973,456 15.665 2.76%
2013-06-20 0 210.2 210.0 210.2 210.0 215.4 83,450 17,573,940 210.59 15.79 15.78 15.79 15.78 16.18 1,110,768 15.821 -2.87%
2013-06-19 0 216.4 216.0 216.4 215.4 218.4 42,100 9,108,020 216.34 16.26 16.23 16.26 16.18 16.41 560,376 16.253 -1.01%
2013-06-18 0 218.6 218.2 218.6 216.6 219.6 77,041 16,790,764 217.95 16.42 16.39 16.42 16.27 16.50 1,025,461 16.374 0.00%
2013-06-17 0 218.6 218.4 219.0 216.8 220.0 15,700 3,435,320 218.81 16.42 16.41 16.45 16.29 16.53 208,976 16.439 1.39%
2013-06-14 0 215.6 215.6 216.6 215.4 218.8 40,335 8,741,845 216.73 16.20 16.20 16.27 16.18 16.44 536,882 16.283 0.47%
2013-06-13 0 214.6 214.6 215.8 212.6 215.6 100,850 21,604,690 214.23 16.12 16.12 16.21 15.97 16.20 1,342,372 16.094 -1.74%
2013-06-11 0 218.4 218.2 218.4 218.2 221.2 15,900 3,478,380 218.77 16.41 16.39 16.41 16.39 16.62 211,638 16.435 -1.18%
2013-06-10 0 221.0 220.8 221.0 220.8 222.0 78,900 17,450,960 221.18 16.60 16.59 16.60 16.59 16.68 1,050,205 16.617 0.18%
2013-06-07 0 220.6 220.4 220.6 219.8 223.0 71,546 15,787,352 220.66 16.57 16.56 16.57 16.51 16.75 952,319 16.578 -0.90%
2013-06-06 0 222.6 222.2 222.6 222.2 226.0 16,900 3,767,540 222.93 16.72 16.69 16.72 16.69 16.98 224,949 16.748 -1.15%
2013-06-05 0 225.2 225.0 225.2 223.8 226.0 27,800 6,258,480 225.13 16.92 16.90 16.92 16.81 16.98 370,034 16.913 -0.71%
2013-06-04 0 226.8 226.8 227.2 225.8 227.6 17,400 3,945,580 226.76 17.04 17.04 17.07 16.96 17.10 231,604 17.036 -0.09%
2013-06-03 0 227.0 226.6 227.6 227.0 229.6 12,800 2,925,620 228.56 17.05 17.02 17.10 17.05 17.25 170,375 17.172 -0.70%
2013-05-31 0 228.6 227.6 228.6 227.8 229.2 6,700 1,532,000 228.66 17.17 17.10 17.17 17.11 17.22 89,181 17.179 -0.26%
2013-05-30 0 229.2 229.2 229.6 227.0 230.2 166,400 38,097,760 228.95 17.22 17.22 17.25 17.05 17.29 2,214,881 17.201 0.09%
2013-05-29 0 229.0 228.8 229.2 228.8 232.0 45,200 10,419,720 230.52 17.20 17.19 17.22 17.19 17.43 601,638 17.319 -1.80%
2013-05-28 0 233.2 233.0 233.2 230.6 233.2 139,600 32,303,740 231.40 17.52 17.50 17.52 17.32 17.52 1,858,157 17.385 1.13%
2013-05-27 0 230.6 230.4 230.6 229.6 230.8 100,500 23,174,400 230.59 17.32 17.31 17.32 17.25 17.34 1,337,714 17.324 0.44%
2013-05-24 0 229.6 229.4 229.8 228.6 231.0 15,900 3,655,180 229.89 17.25 17.23 17.26 17.17 17.35 211,638 17.271 0.00%
2013-05-23 0 229.6 229.4 229.8 229.4 235.0 24,425 5,665,005 231.93 17.25 17.23 17.26 17.23 17.66 325,111 17.425 -2.71%
2013-05-22 0 236.0 235.8 236.2 235.6 237.4 7,000 1,650,780 235.83 17.73 17.72 17.75 17.70 17.84 93,174 17.717 -0.42%
2013-05-21 0 237.0 236.8 237.0 236.6 237.2 5,700 1,350,340 236.90 17.81 17.79 17.81 17.78 17.82 75,870 17.798 -0.34%
2013-05-20 0 237.8 237.8 238.0 235.0 238.2 27,300 6,477,960 237.29 17.87 17.87 17.88 17.66 17.90 363,379 17.827 1.89%
2013-05-16 0 233.4 233.2 233.6 232.2 234.4 11,000 2,571,900 233.81 17.53 17.52 17.55 17.44 17.61 146,416 17.566 0.00%
2013-05-15 0 233.4 233.0 233.4 233.2 234.2 7,557 1,766,389 233.74 17.53 17.50 17.53 17.52 17.60 100,588 17.561 0.52%
2013-05-14 0 232.2 232.2 232.6 232.0 234.4 16,800 3,905,340 232.46 17.44 17.44 17.47 17.43 17.61 223,618 17.464 -0.09%
2013-05-13 0 232.4 232.2 232.6 232.2 234.4 25,211 5,862,557 232.54 17.46 17.44 17.47 17.44 17.61 335,573 17.470 -1.44%
2013-05-10 0 235.8 235.8 236.2 234.4 235.4 10,800 2,534,880 234.71 17.72 17.72 17.75 17.61 17.69 143,754 17.633 0.34%
2013-05-09 0 235.0 234.6 235.0 234.4 235.6 54,400 12,808,720 235.45 17.66 17.63 17.66 17.61 17.70 724,096 17.689 0.09%
2013-05-08 0 234.8 234.6 235.0 234.4 235.0 17,200 4,038,100 234.77 17.64 17.63 17.66 17.61 17.66 228,942 17.638 0.77%
2013-05-07 0 233.0 232.8 233.2 231.6 233.0 47,400 11,018,800 232.46 17.50 17.49 17.52 17.40 17.50 630,922 17.465 0.60%
2013-05-06 0 231.6 231.6 231.8 231.6 232.6 18,700 4,336,840 231.92 17.40 17.40 17.41 17.40 17.47 248,908 17.423 0.78%
2013-05-03 0 229.8 229.6 229.8 229.8 231.4 43,200 9,947,260 230.26 17.26 17.25 17.26 17.26 17.38 575,017 17.299 0.17%
2013-05-02 0 229.4 229.2 229.6 228.8 230.0 79,900 18,342,520 229.57 17.23 17.22 17.25 17.19 17.28 1,063,516 17.247 -0.17%
2013-04-30 0 229.8 229.6 230.0 229.6 231.0 121,700 27,950,300 229.67 17.26 17.25 17.28 17.25 17.35 1,619,898 17.254 0.61%
2013-04-29 0 228.4 228.4 228.8 227.6 229.0 55,100 12,583,100 228.37 17.16 17.16 17.19 17.10 17.20 733,413 17.157 0.09%
2013-04-26 0 228.2 228.2 228.4 228.0 229.4 34,100 7,796,740 228.64 17.14 17.14 17.16 17.13 17.23 453,891 17.178 0.62%
2013-04-25 0 226.8 226.4 226.8 224.8 227.2 5,200 1,174,900 225.94 17.04 17.01 17.04 16.89 17.07 69,215 16.975 0.98%
2013-04-24 0 224.6 224.4 224.6 222.8 224.6 6,700 1,498,540 223.66 16.87 16.86 16.87 16.74 16.87 89,181 16.803 1.91%
2013-04-23 0 220.4 220.0 220.4 219.6 221.0 13,900 3,064,420 220.46 16.56 16.53 16.56 16.50 16.60 185,017 16.563 -1.17%
2013-04-22 0 223.0 222.6 223.0 222.2 223.6 3,200 713,480 222.96 16.75 16.72 16.75 16.69 16.80 42,594 16.751 0.09%
2013-04-19 0 222.8 222.6 222.8 219.0 223.0 3,200 705,360 220.43 16.74 16.72 16.74 16.45 16.75 42,594 16.560 2.58%
2013-04-18 0 217.2 217.2 217.6 216.8 218.2 9,500 2,067,640 217.65 16.32 16.32 16.35 16.29 16.39 126,451 16.351 -0.46%
2013-04-17 0 218.2 217.8 218.2 218.8 219.4 1,900 416,740 219.34 16.39 16.36 16.39 16.44 16.48 25,290 16.478 -0.46%
2013-04-16 0 219.2 218.8 219.2 217.0 220.4 14,700 3,202,880 217.88 16.47 16.44 16.47 16.30 16.56 195,666 16.369 -0.45%
2013-04-15 0 220.2 219.8 220.2 219.8 221.6 9,190 2,024,839 220.33 16.54 16.51 16.54 16.51 16.65 122,324 16.553 -1.43%
2013-04-12 0 223.4 223.2 223.6 223.6 224.2 2,900 649,120 223.83 16.78 16.77 16.80 16.80 16.84 38,601 16.816 0.09%
2013-04-11 0 223.2 223.2 223.4 223.0 225.0 15,400 3,452,040 224.16 16.77 16.77 16.78 16.75 16.90 204,983 16.841 0.27%
2013-04-10 0 222.6 222.4 222.6 220.8 222.6 10,210 2,264,776 221.82 16.72 16.71 16.72 16.59 16.72 135,901 16.665 0.72%
2013-04-09 0 221.0 220.8 221.0 220.6 221.8 10,600 2,341,800 220.92 16.60 16.59 16.60 16.57 16.66 141,092 16.598 0.64%
2013-04-08 0 219.6 219.4 219.6 218.8 220.0 23,600 5,178,580 219.43 16.50 16.48 16.50 16.44 16.53 314,130 16.485 0.00%
2013-04-05 0 219.6 219.2 219.4 219.0 223.8 24,427 5,380,242 220.26 16.50 16.47 16.48 16.45 16.81 325,138 16.548 -2.83%
2013-04-03 0 226.0 225.6 226.0 225.2 229.2 4,400 997,460 226.70 16.98 16.95 16.98 16.92 17.22 58,567 17.031 0.00%
2013-04-02 0 226.0 226.0 226.4 224.4 226.6 3,700 833,280 225.21 16.98 16.98 17.01 16.86 17.02 49,249 16.920 0.36%
2013-03-28 0 225.2 225.2 225.4 223.8 230.0 14,800 3,354,440 226.65 16.92 16.92 16.93 16.81 17.28 196,997 17.028 -0.71%
2013-03-27 0 226.8 226.8 227.2 226.8 227.4 4,500 1,022,680 227.26 17.04 17.04 17.07 17.04 17.08 59,898 17.074 0.44%
2013-03-26 0 225.8 225.6 225.8 224.0 226.2 2,138 480,623 224.80 16.96 16.95 16.96 16.83 16.99 28,458 16.889 0.36%
2013-03-25 0 225.0 224.8 225.2 224.4 225.8 24,800 5,585,340 225.22 16.90 16.89 16.92 16.86 16.96 330,102 16.920 0.54%
2013-03-22 0 223.8 223.4 223.8 223.0 224.4 20,900 4,678,020 223.83 16.81 16.78 16.81 16.75 16.86 278,191 16.816 -0.44%
2013-03-21 0 224.8 224.2 224.8 223.6 226.2 91,000 20,460,780 224.84 16.89 16.84 16.89 16.80 16.99 1,211,263 16.892 -0.27%
2013-03-20 0 225.4 225.0 225.4 221.8 225.4 3,129,700 698,884,000 223.31 16.93 16.90 16.93 16.66 16.93 41,658,132 16.777 1.53%
2013-03-19 0 222.0 221.8 222.0 222.0 223.4 6,800 1,513,660 222.60 16.68 16.66 16.68 16.68 16.78 90,512 16.723 -0.27%
2013-03-18 0 222.6 222.2 222.4 221.6 223.6 73,277 16,283,999 222.23 16.72 16.69 16.71 16.65 16.80 975,360 16.695 -1.94%
2013-03-15 0 227.0 226.4 226.6 226.6 229.4 4,600 1,049,100 228.07 17.05 17.01 17.02 17.02 17.23 61,229 17.134 -0.44%
2013-03-14 0 228.0 227.8 228.0 225.4 228.2 20,631 4,668,019 226.26 17.13 17.11 17.13 16.93 17.14 274,611 16.999 0.35%
2013-03-13 0 227.2 227.2 227.4 226.8 230.6 56,626 12,927,629 228.30 17.07 17.07 17.08 17.04 17.32 753,725 17.152 -1.56%
2013-03-12 0 230.8 230.4 230.6 230.6 234.4 3,500 811,080 231.74 17.34 17.31 17.32 17.32 17.61 46,587 17.410 -0.94%
2013-03-11 0 233.0 232.8 233.0 222.8 234.0 19,200 4,470,800 232.85 17.50 17.49 17.50 16.74 17.58 255,563 17.494 -0.09%
2013-03-08 0 233.2 232.8 233.0 230.6 234.0 79,700 18,551,380 232.77 17.52 17.49 17.50 17.32 17.58 1,060,853 17.487 1.75%
2013-03-07 0 229.2 229.2 229.4 227.8 230.2 7,566 1,732,702 229.01 17.22 17.22 17.23 17.11 17.29 100,708 17.205 0.09%
2013-03-06 0 229.0 229.0 229.2 227.2 229.6 12,300 2,815,340 228.89 17.20 17.20 17.22 17.07 17.25 163,720 17.196 0.79%
2013-03-05 0 227.2 226.8 227.0 227.0 228.2 9,400 2,138,760 227.53 17.07 17.04 17.05 17.05 17.14 125,119 17.094 0.18%
2013-03-04 0 226.8 227.0 227.2 226.2 230.0 26,700 6,058,700 226.92 17.04 17.05 17.07 16.99 17.28 355,393 17.048 -1.73%
2013-03-01 0 230.8 230.6 230.8 230.6 231.6 35,720 8,250,740 230.98 17.34 17.32 17.34 17.32 17.40 475,454 17.353 -0.43%
2013-02-28 0 231.8 232.0 232.2 229.6 231.8 33,035 7,623,566 230.77 17.41 17.43 17.44 17.25 17.41 439,715 17.338 1.85%
2013-02-27 0 227.6 227.4 227.6 226.0 228.2 37,300 8,499,640 227.87 17.10 17.08 17.10 16.98 17.14 496,485 17.120 0.35%
2013-02-26 0 226.8 226.6 227.0 227.0 229.0 21,400 4,881,360 228.10 17.04 17.02 17.05 17.05 17.20 284,846 17.137 -1.39%
2013-02-25 0 230.0 229.8 230.0 229.6 230.0 52,100 11,974,800 229.84 17.28 17.26 17.28 17.25 17.28 693,481 17.268 0.26%
2013-02-22 0 229.4 229.2 229.4 228.6 230.0 12,500 2,864,480 229.16 17.23 17.22 17.23 17.17 17.28 166,382 17.216 -0.43%
2013-02-21 0 230.4 230.4 230.6 230.0 231.4 32,400 7,477,860 230.80 17.31 17.31 17.32 17.28 17.38 431,263 17.339 -1.62%
2013-02-20 0 234.2 234.2 234.6 233.2 234.2 9,500 2,219,180 233.60 17.60 17.60 17.63 17.52 17.60 126,451 17.550 0.52%
2013-02-19 0 233.0 233.0 233.2 233.0 235.8 19,159 4,492,974 234.51 17.50 17.50 17.52 17.50 17.72 255,017 17.618 -1.02%
2013-02-18 0 235.4 235.0 235.4 234.8 236.2 10,800 2,543,460 235.51 17.69 17.66 17.69 17.64 17.75 143,754 17.693 -0.25%
2013-02-15 0 236.0 235.6 236.0 235.0 236.0 62,500 14,742,880 235.89 17.73 17.70 17.73 17.66 17.73 831,911 17.722 0.17%
2013-02-14 0 235.6 235.6 235.8 235.2 236.0 17,700 4,164,500 235.28 17.70 17.70 17.72 17.67 17.73 235,597 17.676 0.68%
2013-02-08 0 234.0 234.0 234.2 233.4 234.2 40,000 9,351,920 233.80 17.58 17.58 17.60 17.53 17.60 532,423 17.565 0.26%
2013-02-07 0 233.4 233.4 233.6 233.4 235.4 10,600 2,480,400 234.00 17.53 17.53 17.55 17.53 17.69 141,092 17.580 -0.26%
2013-02-06 0 234.0 233.8 234.0 233.8 235.0 118,300 27,683,060 234.01 17.58 17.56 17.58 17.56 17.66 1,574,642 17.581 0.43%
2013-02-05 0 233.0 232.8 233.0 232.6 235.4 26,700 6,246,900 233.97 17.50 17.49 17.50 17.47 17.69 355,393 17.577 -2.27%
2013-02-04 0 238.4 238.0 238.4 239.8 241.2 2,000 481,260 240.63 17.91 17.88 17.91 18.02 18.12 26,621 18.078 -0.17%
2013-02-01 0 238.8 238.8 239.0 237.2 239.0 82,000 19,525,580 238.12 17.94 17.94 17.96 17.82 17.96 1,091,468 17.889 -0.08%
2013-01-31 0 239.0 238.8 239.2 238.6 239.0 60,900 14,548,860 238.90 17.96 17.94 17.97 17.93 17.96 810,615 17.948 -0.50%
2013-01-30 0 240.2 240.0 240.2 239.4 241.4 23,400 5,627,480 240.49 18.05 18.03 18.05 17.99 18.14 311,468 18.068 0.67%
2013-01-29 0 238.6 238.4 238.6 238.4 238.8 284,700 67,911,720 238.54 17.93 17.91 17.93 17.91 17.94 3,789,523 17.921 0.00%
2013-01-28 0 238.6 238.6 238.8 238.6 239.2 76,571 18,275,652 238.68 17.93 17.93 17.94 17.93 17.97 1,019,205 17.931 0.59%
2013-01-25 0 237.2 237.2 237.4 236.8 238.4 48,000 11,393,700 237.37 17.82 17.82 17.84 17.79 17.91 638,908 17.833 -0.25%
2013-01-24 0 237.8 237.6 237.8 237.0 238.6 30,642 7,279,580 237.57 17.87 17.85 17.87 17.81 17.93 407,863 17.848 -0.08%
2013-01-23 0 238.0 237.8 238.0 236.8 238.2 34,800 8,275,840 237.81 17.88 17.87 17.88 17.79 17.90 463,208 17.866 0.08%
2013-01-22 0 237.8 237.8 238.0 236.8 238.4 117,000 27,826,620 237.83 17.87 17.87 17.88 17.79 17.91 1,557,338 17.868 0.17%
2013-01-21 0 237.4 237.4 237.6 237.0 238.0 9,028 2,144,371 237.52 17.84 17.84 17.85 17.81 17.88 120,168 17.845 0.00%
2013-01-18 0 237.4 237.2 237.4 236.4 237.6 66,500 15,778,100 237.26 17.84 17.82 17.84 17.76 17.85 885,154 17.825 1.02%
2013-01-17 0 235.0 234.8 235.2 234.0 236.6 23,300 5,488,060 235.54 17.66 17.64 17.67 17.58 17.78 310,137 17.696 0.00%
2013-01-16 0 235.0 234.8 235.0 234.0 235.2 30,550 7,173,850 234.82 17.66 17.64 17.66 17.58 17.67 406,638 17.642 -0.09%
2013-01-15 0 235.2 235.4 235.6 234.8 237.0 37,783 8,903,831 235.66 17.67 17.69 17.70 17.64 17.81 502,914 17.704 -0.08%
2013-01-14 0 235.4 235.6 235.8 234.6 236.0 11,301 2,662,854 235.63 17.69 17.70 17.72 17.63 17.73 150,423 17.702 0.51%
2013-01-11 0 234.2 234.2 234.4 234.0 236.2 23,500 5,514,140 234.64 17.60 17.60 17.61 17.58 17.75 312,799 17.628 -0.59%
2013-01-10 0 235.6 235.2 235.6 234.0 236.4 13,000 3,063,380 235.64 17.70 17.67 17.70 17.58 17.76 173,038 17.704 0.77%
2013-01-09 0 233.8 233.6 234.0 233.0 234.0 14,200 3,314,560 233.42 17.56 17.55 17.58 17.50 17.58 189,010 17.536 0.43%
2013-01-08 0 232.8 232.4 232.8 233.0 234.0 23,500 5,479,760 233.18 17.49 17.46 17.49 17.50 17.58 312,799 17.518 -0.94%
2013-01-07 0 235.0 234.8 235.0 234.2 235.2 7,000 1,643,480 234.78 17.66 17.64 17.66 17.60 17.67 93,174 17.639 0.17%
2013-01-04 0 234.6 234.6 235.0 233.8 234.6 31,300 7,340,180 234.51 17.63 17.63 17.66 17.56 17.63 416,621 17.618 -0.26%
2013-01-03 0 235.2 235.2 235.4 234.0 237.0 48,550 11,416,520 235.15 17.67 17.67 17.69 17.58 17.81 646,229 17.666 0.34%
2013-01-02 0 234.4 234.2 234.4 228.6 234.4 14,272 3,312,800 232.12 17.61 17.60 17.61 17.17 17.61 189,969 17.439 2.54%
2012-12-31 0 228.6 227.8 228.6 227.6 228.8 15,100 3,454,180 228.75 17.17 17.11 17.17 17.10 17.19 200,990 17.186 0.00%
2012-12-28 0 228.6 228.4 228.6 228.4 229.2 60,400 13,809,980 228.64 17.17 17.16 17.17 17.16 17.22 803,959 17.177 0.09%
2012-12-27 0 228.4 228.2 228.4 227.2 229.0 36,900 8,429,240 228.43 17.16 17.14 17.16 17.07 17.20 491,161 17.162 0.53%
2012-12-24 0 227.2 227.0 227.2 227.2 227.4 1,500 340,840 227.23 17.07 17.05 17.07 17.07 17.08 19,966 17.071 0.35%
2012-12-21 0 226.4 226.2 226.6 226.0 226.6 12,200 2,761,800 226.38 17.01 16.99 17.02 16.98 17.02 162,389 17.007 -0.61%
2012-12-20 0 227.8 227.8 228.0 227.0 228.0 7,200 1,637,620 227.45 17.11 17.11 17.13 17.05 17.13 95,836 17.088 -0.09%
2012-12-19 0 228.0 227.6 228.0 226.6 228.6 20,500 4,669,720 227.79 17.13 17.10 17.13 17.02 17.17 272,867 17.114 0.62%
2012-12-18 0 226.6 226.6 226.8 226.6 227.6 26,400 5,984,700 226.69 17.02 17.02 17.04 17.02 17.10 351,399 17.031 0.09%
2012-12-17 0 226.4 226.2 226.4 226.0 227.2 26,400 5,978,400 226.45 17.01 16.99 17.01 16.98 17.07 351,399 17.013 -0.70%
2012-12-14 0 228.0 227.8 228.0 225.8 228.4 28,600 6,494,800 227.09 17.13 17.11 17.13 16.96 17.16 380,683 17.061 0.84%
2012-12-13 0 228.0 228.0 228.2 227.6 229.4 33,304 7,597,174 228.12 16.99 16.99 17.00 16.96 17.09 447,021 16.995 -0.18%
2012-12-12 0 228.4 228.4 228.6 227.6 228.8 16,800 3,835,800 228.32 17.02 17.02 17.03 16.96 17.05 225,497 17.010 0.79%
2012-12-11 0 226.6 226.4 226.6 226.0 227.2 43,800 9,928,380 226.68 16.88 16.87 16.88 16.84 16.93 587,903 16.888 0.27%
2012-12-10 0 226.0 226.0 226.2 225.8 226.6 11,000 2,487,040 226.09 16.84 16.84 16.85 16.82 16.88 147,647 16.845 0.00%
2012-12-07 0 226.0 225.6 225.8 225.8 227.2 13,700 3,099,040 226.21 16.84 16.81 16.82 16.82 16.93 183,887 16.853 0.09%
2012-12-06 0 225.8 225.8 226.0 225.8 226.6 119,000 26,884,100 225.92 16.82 16.82 16.84 16.82 16.88 1,597,270 16.831 -0.35%
2012-12-05 0 226.6 226.2 226.4 222.0 226.6 11,850 2,668,540 225.19 16.88 16.85 16.87 16.54 16.88 159,056 16.777 2.35%
2012-12-04 0 221.4 221.2 221.4 220.4 221.6 6,600 1,459,720 221.17 16.49 16.48 16.49 16.42 16.51 88,588 16.478 0.18%
2012-12-03 0 221.0 221.0 221.2 220.8 225.4 31,300 7,004,900 223.80 16.46 16.46 16.48 16.45 16.79 420,122 16.673 -1.52%
2012-11-30 0 224.4 223.8 224.2 224.2 224.8 19,800 4,442,600 224.37 16.72 16.67 16.70 16.70 16.75 265,764 16.716 0.72%
2012-11-29 0 222.8 222.8 223.0 221.8 223.6 9,600 2,139,340 222.85 16.60 16.60 16.61 16.52 16.66 128,855 16.603 1.09%
2012-11-28 0 220.4 220.4 220.6 220.0 220.4 6,400 1,410,320 220.36 16.42 16.42 16.44 16.39 16.42 85,904 16.417 -0.81%
2012-11-27 0 222.2 222.0 222.2 222.0 223.4 9,700 2,164,800 223.18 16.55 16.54 16.55 16.54 16.64 130,198 16.627 -0.09%
2012-11-26 0 222.4 222.2 222.6 222.0 223.4 3,300 735,500 222.88 16.57 16.55 16.58 16.54 16.64 44,294 16.605 -0.18%
2012-11-23 0 222.8 222.6 223.0 221.8 223.2 60,400 13,453,060 222.73 16.60 16.58 16.61 16.52 16.63 810,715 16.594 0.63%
2012-11-22 0 221.4 221.2 221.4 219.2 221.4 37,400 8,230,200 220.06 16.49 16.48 16.49 16.33 16.49 501,999 16.395 1.10%
2012-11-21 0 219.0 218.8 219.0 216.0 219.0 65,500 14,206,860 216.90 16.32 16.30 16.32 16.09 16.32 879,170 16.159 1.30%
2012-11-20 0 216.2 216.0 216.2 216.2 218.4 126,200 27,443,120 217.46 16.11 16.09 16.11 16.11 16.27 1,693,912 16.201 -0.18%
2012-11-19 0 216.6 216.2 216.6 215.2 216.6 26,900 5,813,780 216.13 16.14 16.11 16.14 16.03 16.14 361,064 16.102 0.84%
2012-11-16 0 214.8 214.6 214.8 214.4 215.0 91,000 19,552,600 214.86 16.00 15.99 16.00 15.97 16.02 1,221,442 16.008 0.09%
2012-11-15 0 214.6 214.4 214.6 214.6 216.0 4,475 962,685 215.13 15.99 15.97 15.99 15.99 16.09 60,065 16.027 -1.29%
2012-11-14 0 217.4 217.4 217.8 216.8 217.0 14,000 3,037,800 216.99 16.20 16.20 16.23 16.15 16.17 187,914 16.166 1.02%
2012-11-13 0 215.2 215.0 215.2 215.4 216.8 16,500 3,558,360 215.66 16.03 16.02 16.03 16.05 16.15 221,470 16.067 -1.19%
2012-11-12 0 217.8 217.4 217.6 217.0 217.8 25,112 5,465,947 217.66 16.23 16.20 16.21 16.17 16.23 337,064 16.216 0.37%
2012-11-09 0 217.0 216.8 217.0 217.0 218.8 5,100 1,110,440 217.73 16.17 16.15 16.17 16.17 16.30 68,454 16.222 -0.82%
2012-11-08 0 218.8 218.6 218.8 218.8 222.0 9,600 2,110,000 219.79 16.30 16.29 16.30 16.30 16.54 128,855 16.375 -2.58%
2012-11-07 0 224.6 224.4 224.6 221.8 224.6 22,300 4,980,040 223.32 16.73 16.72 16.73 16.52 16.73 299,320 16.638 0.72%
2012-11-06 0 223.0 223.0 223.4 222.0 224.0 3,300 737,520 223.49 16.61 16.61 16.64 16.54 16.69 44,294 16.651 -0.27%
2012-11-05 0 223.6 223.6 224.0 223.6 224.8 3,700 828,380 223.89 16.66 16.66 16.69 16.66 16.75 49,663 16.680 -0.53%
2012-11-02 0 224.8 224.6 225.0 223.8 225.0 75,400 16,941,800 224.69 16.75 16.73 16.76 16.67 16.76 1,012,052 16.740 1.44%
2012-11-01 0 221.6 221.6 221.8 218.4 221.8 6,900 1,521,280 220.48 16.51 16.51 16.52 16.27 16.52 92,615 16.426 0.91%
2012-10-31 0 219.6 219.4 219.8 218.8 219.4 1,500 328,540 219.03 16.36 16.35 16.38 16.30 16.35 20,134 16.318 0.92%
2012-10-30 0 217.6 217.6 218.0 216.8 219.2 94,700 20,686,440 218.44 16.21 16.21 16.24 16.15 16.33 1,271,105 16.274 -0.37%
2012-10-29 0 218.4 218.2 218.6 218.0 218.8 11,300 2,467,660 218.38 16.27 16.26 16.29 16.24 16.30 151,674 16.270 -0.18%
2012-10-26 0 218.8 218.6 219.0 218.8 220.6 6,400 1,404,640 219.48 16.30 16.29 16.32 16.30 16.44 85,904 16.351 -1.08%
2012-10-25 0 221.2 221.4 221.6 221.0 221.4 61,800 13,674,320 221.27 16.48 16.49 16.51 16.46 16.49 829,507 16.485 0.00%
2012-10-24 0 221.2 221.0 221.4 219.2 221.4 102,600 22,672,280 220.98 16.48 16.46 16.49 16.33 16.49 1,377,142 16.463 0.55%
2012-10-22 0 220.0 219.8 220.0 218.4 220.0 5,600 1,229,320 219.52 16.39 16.38 16.39 16.27 16.39 75,166 16.355 0.64%
2012-10-19 0 218.6 218.4 218.8 218.2 218.6 9,900 2,162,800 218.46 16.29 16.27 16.30 16.26 16.29 132,882 16.276 0.18%
2012-10-18 0 218.2 218.2 218.6 218.0 219.0 75,700 16,522,460 218.26 16.26 16.26 16.29 16.24 16.32 1,016,078 16.261 0.37%
2012-10-17 0 217.4 217.0 217.4 215.0 217.4 19,900 4,325,280 217.35 16.20 16.17 16.20 16.02 16.20 267,106 16.193 1.21%
2012-10-16 0 214.8 214.8 215.0 214.4 215.0 61,100 13,124,400 214.80 16.00 16.00 16.02 15.97 16.02 820,111 16.003 0.19%
2012-10-15 0 214.4 214.4 214.8 213.8 215.0 37,619 8,063,727 214.35 15.97 15.97 16.00 15.93 16.02 504,939 15.970 0.09%
2012-10-12 0 214.2 214.2 214.6 213.8 215.6 36,100 7,736,120 214.30 15.96 15.96 15.99 15.93 16.06 484,550 15.966 0.47%
2012-10-11 0 213.2 212.8 213.0 211.0 213.2 390,900 83,242,940 212.95 15.88 15.85 15.87 15.72 15.88 5,246,830 15.865 0.66%
2012-10-10 0 211.8 211.6 212.0 210.8 211.8 43,400 9,164,760 211.17 15.78 15.76 15.79 15.71 15.78 582,534 15.733 -0.28%
2012-10-09 0 212.4 212.0 212.4 212.0 213.8 19,900 4,234,240 212.78 15.82 15.79 15.82 15.79 15.93 267,106 15.852 0.76%
2012-10-08 0 210.8 210.6 210.8 210.8 211.6 3,400 718,520 211.33 15.71 15.69 15.71 15.71 15.76 45,636 15.744 -0.94%
2012-10-05 0 212.8 212.6 213.2 212.4 213.2 12,400 2,636,100 212.59 15.85 15.84 15.88 15.82 15.88 166,438 15.838 0.47%
2012-10-04 0 211.8 211.6 212.2 211.2 211.8 20,810 4,407,470 211.80 15.78 15.76 15.81 15.73 15.78 279,321 15.779 0.28%
2012-10-03 0 211.2 211.4 211.8 207.0 213.0 89,300 18,881,400 211.44 15.73 15.75 15.78 15.42 15.87 1,198,624 15.753 0.00%
2012-09-28 0 211.2 211.0 211.6 210.8 211.8 41,500 8,766,680 211.25 15.73 15.72 15.76 15.71 15.78 557,031 15.738 0.19%
2012-09-27 0 210.8 210.8 211.0 208.6 211.4 9,200 1,928,340 209.60 15.71 15.71 15.72 15.54 15.75 123,486 15.616 1.15%
2012-09-26 0 208.4 208.4 208.6 208.2 208.6 1,500 312,780 208.52 15.53 15.53 15.54 15.51 15.54 20,134 15.535 -0.86%
2012-09-25 0 210.2 210.2 210.4 209.8 210.2 1,700 356,980 209.99 15.66 15.66 15.68 15.63 15.66 22,818 15.645 0.10%
2012-09-24 0 210.0 209.8 210.2 208.6 210.2 3,124 654,682 209.57 15.65 15.63 15.66 15.54 15.66 41,932 15.613 -0.19%
2012-09-21 0 210.4 210.4 210.6 210.2 211.0 19,800 4,175,880 210.90 15.68 15.68 15.69 15.66 15.72 265,764 15.713 0.57%
2012-09-20 0 209.2 209.0 209.2 209.6 211.2 56,600 11,934,740 210.86 15.59 15.57 15.59 15.62 15.73 759,710 15.710 -1.23%
2012-09-19 0 211.8 211.6 211.8 210.0 212.0 131,700 27,894,100 211.80 15.78 15.76 15.78 15.65 15.79 1,767,735 15.780 1.34%
2012-09-18 0 209.0 209.0 209.2 209.0 210.4 38,200 7,985,360 209.04 15.57 15.57 15.59 15.57 15.68 512,737 15.574 -0.38%
2012-09-17 0 209.8 209.8 210.0 209.2 210.2 29,400 6,168,360 209.81 15.63 15.63 15.65 15.59 15.66 394,620 15.631 0.29%
2012-09-14 0 209.2 209.2 209.4 207.4 209.6 248,100 51,908,060 209.22 15.59 15.59 15.60 15.45 15.62 3,330,107 15.588 2.75%
2012-09-13 0 203.6 203.6 203.8 203.6 204.6 6,515 1,329,850 204.12 15.17 15.17 15.18 15.17 15.24 87,447 15.207 -0.20%
2012-09-12 0 204.0 203.8 204.2 203.4 204.2 46,900 9,561,080 203.86 15.20 15.18 15.21 15.15 15.21 629,512 15.188 1.09%
2012-09-11 0 201.8 201.4 201.8 199.7 202.0 9,500 1,904,150 200.44 15.03 15.00 15.03 14.88 15.05 127,513 14.933 0.10%
2012-09-10 0 201.6 201.2 201.6 201.2 202.0 39,800 8,030,460 201.77 15.02 14.99 15.02 14.99 15.05 534,213 15.032 0.10%
2012-09-07 0 201.4 201.4 203.0 197.5 201.6 162,400 32,655,270 201.08 15.00 15.00 15.12 14.71 15.02 2,179,804 14.981 3.44%
2012-09-06 0 194.7 194.8 194.9 193.5 194.7 12,000 2,327,510 193.96 14.51 14.51 14.52 14.42 14.51 161,069 14.450 0.57%
2012-09-05 0 193.6 193.4 193.6 193.5 195.0 16,100 3,123,060 193.98 14.42 14.41 14.42 14.42 14.53 216,101 14.452 -1.38%
2012-09-04 0 196.3 196.2 196.4 196.2 197.5 58,000 11,401,730 196.58 14.62 14.62 14.63 14.62 14.71 778,501 14.646 -0.66%
2012-09-03 0 197.6 197.5 197.7 195.7 198.2 41,100 8,105,470 197.21 14.72 14.71 14.73 14.58 14.77 551,662 14.693 0.51%
2012-08-31 0 196.6 196.5 196.7 196.5 197.3 63,400 12,470,000 196.69 14.65 14.64 14.65 14.64 14.70 850,982 14.654 -0.46%
2012-08-30 0 197.5 197.4 197.5 197.2 197.9 65,500 12,937,140 197.51 14.71 14.71 14.71 14.69 14.74 879,170 14.715 -1.25%
2012-08-29 0 200.0 199.8 200.0 200.0 200.2 3,800 760,500 200.13 14.90 14.89 14.90 14.90 14.92 51,005 14.910 0.00%
2012-08-28 0 200.0 200.0 200.4 199.8 200.0 5,700 1,139,000 199.82 14.90 14.90 14.93 14.89 14.90 76,508 14.887 -0.10%
2012-08-27 0 200.2 200.0 200.4 200.0 200.4 7,500 1,501,200 200.16 14.92 14.90 14.93 14.90 14.93 100,668 14.912 -0.30%
2012-08-24 0 200.8 200.4 200.8 200.8 200.8 46,200 9,276,960 200.80 14.96 14.93 14.96 14.96 14.96 620,117 14.960 -1.18%
2012-08-23 0 203.2 203.2 203.6 202.8 203.4 4,900 996,240 203.31 15.14 15.14 15.17 15.11 15.15 65,770 15.147 1.20%
2012-08-22 0 200.8 200.6 200.8 200.8 201.4 1,800 362,320 201.29 14.96 14.95 14.96 14.96 15.00 24,160 14.996 -1.08%
2012-08-21 0 203.0 202.8 203.2 202.4 202.8 12,500 2,530,800 202.46 15.12 15.11 15.14 15.08 15.11 167,780 15.084 0.10%
2012-08-20 0 202.8 203.0 203.2 201.6 202.8 30,800 6,240,160 202.60 15.11 15.12 15.14 15.02 15.11 413,411 15.094 -0.20%
2012-08-17 0 203.2 203.2 203.4 202.8 203.2 2,500 507,200 202.88 15.14 15.14 15.15 15.11 15.14 33,556 15.115 0.89%
2012-08-16 0 201.4 201.2 201.4 203.2 203.2 3,350 680,620 203.17 15.00 14.99 15.00 15.14 15.14 44,965 15.137 -0.30%
2012-08-15 0 202.0 202.0 202.2 201.8 203.0 3,348 677,598 202.39 15.05 15.05 15.06 15.03 15.12 44,938 15.078 -1.27%
2012-08-14 0 204.6 204.6 204.8 202.8 204.4 2,000 407,660 203.83 15.24 15.24 15.26 15.11 15.23 26,845 15.186 0.99%
2012-08-13 0 202.6 202.2 202.4 202.6 203.2 5,100 1,034,720 202.89 15.09 15.06 15.08 15.09 15.14 68,454 15.115 0.00%
2012-08-10 0 202.6 202.8 203.0 202.6 203.6 1,104 223,904 202.81 15.09 15.11 15.12 15.09 15.17 14,818 15.110 -0.88%
2012-08-09 0 204.4 204.4 204.6 204.0 204.8 12,200 2,492,020 204.26 15.23 15.23 15.24 15.20 15.26 163,754 15.218 1.19%
2012-08-08 0 202.0 202.0 202.2 201.6 203.4 4,500 912,320 202.74 15.05 15.05 15.06 15.02 15.15 60,401 15.104 -0.10%
2012-08-07 0 202.2 202.2 202.6 201.6 202.6 11,600 2,346,760 202.31 15.06 15.06 15.09 15.02 15.09 155,700 15.072 0.30%
2012-08-06 0 201.6 201.4 201.8 198.1 202.8 32,700 6,611,260 202.18 15.02 15.00 15.03 14.76 15.11 438,914 15.063 1.77%
2012-08-03 0 198.1 198.1 198.3 196.0 198.0 9,400 1,849,100 196.71 14.76 14.76 14.77 14.60 14.75 126,171 14.656 -0.25%
2012-08-02 0 198.6 198.4 198.6 198.5 199.4 8,000 1,589,900 198.74 14.80 14.78 14.80 14.79 14.86 107,379 14.806 -0.60%
2012-08-01 0 199.8 199.8 200.2 198.4 200.8 119,900 23,962,820 199.86 14.89 14.89 14.92 14.78 14.96 1,609,350 14.890 0.15%
2012-07-31 0 199.5 199.2 199.5 197.9 200.0 163,500 32,599,020 199.38 14.86 14.84 14.86 14.74 14.90 2,194,568 14.854 1.06%
2012-07-30 0 197.4 197.4 197.6 196.6 197.6 6,700 1,320,780 197.13 14.71 14.71 14.72 14.65 14.72 89,930 14.687 1.54%
2012-07-27 0 194.4 194.3 194.5 193.1 195.0 4,000 777,380 194.35 14.48 14.48 14.49 14.39 14.53 53,690 14.479 2.10%
2012-07-26 0 190.4 190.2 190.4 189.6 190.5 3,800 722,410 190.11 14.19 14.17 14.19 14.13 14.19 51,005 14.163 0.16%
2012-07-25 0 190.1 190.1 190.3 188.6 190.7 63,600 12,085,990 190.03 14.16 14.16 14.18 14.05 14.21 853,667 14.158 -0.05%
2012-07-24 0 190.2 190.2 190.4 190.0 192.2 12,100 2,305,030 190.50 14.17 14.17 14.19 14.16 14.32 162,411 14.193 -0.83%
2012-07-23 0 191.8 191.6 191.8 191.3 197.8 19,000 3,657,610 192.51 14.29 14.27 14.29 14.25 14.74 255,026 14.342 -3.03%
2012-07-20 0 197.8 197.8 198.0 196.9 197.8 3,200 630,960 197.18 14.74 14.74 14.75 14.67 14.74 42,952 14.690 0.30%
2012-07-19 0 197.2 197.1 197.2 196.1 197.7 10,600 2,091,490 197.31 14.69 14.68 14.69 14.61 14.73 142,278 14.700 1.75%
2012-07-18 0 193.8 193.8 194.0 192.9 198.0 8,000 1,554,210 194.28 14.44 14.44 14.45 14.37 14.75 107,379 14.474 -1.22%
2012-07-17 0 196.2 196.2 196.4 195.8 196.5 12,400 2,432,390 196.16 14.62 14.62 14.63 14.59 14.64 166,438 14.614 1.92%
2012-07-16 0 192.5 192.4 192.5 192.0 193.5 29,500 5,684,320 192.69 14.34 14.33 14.34 14.30 14.42 395,962 14.356 0.21%
2012-07-13 0 192.1 192.1 192.2 191.8 192.9 79,940 15,364,212 192.20 14.31 14.31 14.32 14.29 14.37 1,072,990 14.319 0.21%
2012-07-12 0 191.7 191.5 191.7 191.7 193.5 29,000 5,574,640 192.23 14.28 14.27 14.28 14.28 14.42 389,251 14.321 -2.04%
2012-07-11 0 195.7 195.7 195.8 195.8 195.8 20,004 3,916,776 195.80 14.58 14.58 14.59 14.59 14.59 268,502 14.587 0.15%
2012-07-10 0 195.4 195.4 195.6 195.3 196.5 19,700 3,861,890 196.04 14.56 14.56 14.57 14.55 14.64 264,422 14.605 -0.20%
2012-07-09 0 195.8 195.7 195.8 195.9 198.8 9,520 1,875,642 197.02 14.59 14.58 14.59 14.59 14.81 127,782 14.678 -1.90%
2012-07-06 0 199.6 199.6 199.8 198.8 200.0 3,700 738,890 199.70 14.87 14.87 14.89 14.81 14.90 49,663 14.878 -0.05%
2012-07-05 0 199.7 199.7 199.9 198.0 200.2 115,010 22,953,047 199.57 14.88 14.88 14.89 14.75 14.92 1,543,714 14.869 0.55%
2012-07-04 0 198.6 198.6 198.8 198.5 199.8 89,900 17,868,310 198.76 14.80 14.80 14.81 14.79 14.89 1,206,677 14.808 -0.05%
2012-07-03 0 198.7 198.5 198.7 197.8 199.1 64,600 12,835,720 198.70 14.80 14.79 14.80 14.74 14.83 867,089 14.803 1.38%
2012-06-29 0 196.0 196.0 196.1 191.8 196.6 42,600 8,339,470 195.76 14.60 14.60 14.61 14.29 14.65 571,796 14.585 2.30%
2012-06-28 0 196.1 196.0 196.2 196.0 198.9 15,300 3,023,850 197.64 14.27 14.27 14.28 14.27 14.48 210,187 14.387 -0.96%
2012-06-27 0 198.0 198.0 198.1 195.2 198.2 8,500 1,675,230 197.09 14.41 14.41 14.42 14.21 14.43 116,770 14.346 1.07%
2012-06-26 0 195.9 196.1 196.2 195.0 196.0 10,900 2,128,570 195.28 14.26 14.27 14.28 14.19 14.27 149,741 14.215 0.46%
2012-06-25 0 195.0 195.0 195.2 194.8 196.7 20,500 4,000,420 195.14 14.19 14.19 14.21 14.18 14.32 281,622 14.205 -0.51%
2012-06-22 0 196.0 195.8 195.9 195.8 196.8 101,100 19,836,340 196.21 14.27 14.25 14.26 14.25 14.33 1,388,880 14.282 -1.41%
2012-06-21 0 198.8 198.8 199.0 198.8 201.0 6,400 1,277,070 199.54 14.47 14.47 14.49 14.47 14.63 87,921 14.525 -1.09%
2012-06-20 0 201.0 201.0 201.2 200.8 202.0 57,600 11,613,600 201.63 14.63 14.63 14.65 14.62 14.70 791,290 14.677 0.30%
2012-06-19 0 200.4 200.2 200.4 199.7 207.8 14,300 2,861,640 200.11 14.59 14.57 14.59 14.54 15.13 196,449 14.567 0.00%
2012-06-18 0 200.4 200.2 200.4 200.2 201.8 75,200 15,091,220 200.68 14.59 14.57 14.59 14.57 14.69 1,033,074 14.608 0.91%
2012-06-15 0 198.6 198.5 198.7 195.4 198.6 11,300 2,221,470 196.59 14.46 14.45 14.46 14.22 14.46 155,236 14.310 2.32%
2012-06-14 0 194.1 194.0 194.2 194.1 195.5 58,815 11,430,260 194.34 14.13 14.12 14.14 14.13 14.23 807,982 14.147 -0.72%
2012-06-13 0 195.5 195.5 195.7 193.7 195.6 10,700 2,085,180 194.88 14.23 14.23 14.25 14.10 14.24 146,993 14.186 0.67%
2012-06-12 0 194.2 194.0 194.2 192.5 194.4 3,600 695,430 193.18 14.14 14.12 14.14 14.01 14.15 49,456 14.062 -0.36%
2012-06-11 0 194.9 194.9 195.1 194.1 195.0 13,400 2,608,820 194.69 14.19 14.19 14.20 14.13 14.19 184,085 14.172 2.58%
2012-06-08 0 190.0 189.9 190.1 189.9 197.0 23,300 4,437,720 190.46 13.83 13.82 13.84 13.82 14.34 320,088 13.864 -0.94%
2012-06-07 0 191.8 191.7 191.8 191.9 193.6 10,600 2,038,180 192.28 13.96 13.95 13.96 13.97 14.09 145,619 13.997 0.63%
2012-06-06 0 190.6 190.4 190.6 188.6 190.7 84,700 16,105,660 190.15 13.87 13.86 13.87 13.73 13.88 1,163,582 13.841 2.09%
2012-06-05 0 186.7 186.7 186.9 186.5 188.0 5,700 1,068,350 187.43 13.59 13.59 13.60 13.58 13.68 78,305 13.643 0.54%
2012-06-04 0 185.7 185.8 186.0 184.8 185.9 8,500 1,575,920 185.40 13.52 13.52 13.54 13.45 13.53 116,770 13.496 -2.47%
2012-06-01 0 190.4 190.2 190.3 188.8 191.1 62,800 11,966,160 190.54 13.86 13.85 13.85 13.74 13.91 862,726 13.870 -0.05%
2012-05-31 0 190.5 190.6 190.8 188.2 190.7 9,700 1,845,170 190.22 13.87 13.87 13.89 13.70 13.88 133,256 13.847 0.11%
2012-05-30 0 190.3 190.3 190.6 190.0 192.0 92,400 17,603,610 190.52 13.85 13.85 13.87 13.83 13.98 1,269,362 13.868 -1.81%
2012-05-29 0 193.8 193.8 194.1 191.1 200.0 12,200 2,354,810 193.02 14.11 14.11 14.13 13.91 14.56 167,600 14.050 1.31%
2012-05-28 0 191.3 191.3 191.5 190.4 191.7 2,300 439,540 191.10 13.93 13.93 13.94 13.86 13.95 31,597 13.911 0.42%
2012-05-25 0 190.5 190.2 190.5 189.0 190.7 8,300 1,573,680 189.60 13.87 13.85 13.87 13.76 13.88 114,023 13.801 0.42%
2012-05-24 0 189.7 189.7 189.9 189.7 191.4 8,800 1,677,770 190.66 13.81 13.81 13.82 13.81 13.93 120,892 13.878 -0.63%
2012-05-23 0 190.9 190.7 190.9 190.0 191.5 7,300 1,390,990 190.55 13.90 13.88 13.90 13.83 13.94 100,285 13.870 -1.34%
2012-05-22 0 193.5 193.3 193.5 193.2 195.0 63,200 12,235,760 193.60 14.09 14.07 14.09 14.06 14.19 868,221 14.093 0.42%
2012-05-21 0 192.7 192.4 192.7 191.2 198.4 18,400 3,541,150 192.45 14.03 14.01 14.03 13.92 14.44 252,773 14.009 0.26%
2012-05-18 0 192.2 192.2 192.4 189.0 192.6 42,700 8,145,100 190.75 13.99 13.99 14.01 13.76 14.02 586,599 13.885 -1.39%
2012-05-17 0 194.9 194.5 194.8 194.9 196.9 10,200 1,995,750 195.66 14.19 14.16 14.18 14.19 14.33 140,124 14.243 -0.10%
2012-05-16 0 195.1 195.0 195.2 194.6 199.8 22,900 4,499,020 196.46 14.20 14.19 14.21 14.17 14.54 314,593 14.301 -3.03%
2012-05-15 0 201.2 201.0 201.4 198.7 201.4 155,319 31,228,053 201.06 14.65 14.63 14.66 14.46 14.66 2,133,723 14.635 0.90%
2012-05-14 0 199.4 199.1 199.3 199.4 202.4 25,300 5,101,610 201.64 14.51 14.49 14.51 14.51 14.73 347,563 14.678 -1.09%
2012-05-11 0 201.6 201.4 201.6 201.0 202.6 35,200 7,108,520 201.95 14.67 14.66 14.67 14.63 14.75 483,566 14.700 -1.27%
2012-05-10 0 204.2 204.2 204.4 203.0 205.6 19,300 3,943,840 204.34 14.86 14.86 14.88 14.78 14.97 265,137 14.875 -0.49%
2012-05-09 0 205.2 205.2 205.4 204.8 205.4 15,900 3,262,540 205.19 14.94 14.94 14.95 14.91 14.95 218,429 14.936 -0.97%
2012-05-08 0 207.2 207.0 207.4 206.0 207.2 14,400 2,980,060 206.95 15.08 15.07 15.10 15.00 15.08 197,823 15.064 -0.10%
2012-05-07 0 207.4 207.2 207.4 206.8 208.2 29,300 6,080,400 207.52 15.10 15.08 15.10 15.05 15.16 402,514 15.106 -2.63%
2012-05-04 0 213.0 212.8 213.2 212.8 213.0 45,200 9,621,600 212.87 15.50 15.49 15.52 15.49 15.50 620,943 15.495 -0.75%
2012-05-03 0 214.6 214.4 214.8 213.8 215.4 28,110 6,033,222 214.63 15.62 15.61 15.64 15.56 15.68 386,166 15.623 -0.37%
2012-05-02 0 215.4 215.4 215.6 215.0 216.2 29,100 6,266,260 215.34 15.68 15.68 15.69 15.65 15.74 399,767 15.675 0.94%
2012-04-30 0 213.4 213.2 213.6 211.6 213.4 18,400 3,915,640 212.81 15.53 15.52 15.55 15.40 15.53 252,773 15.491 1.91%
2012-04-27 0 209.4 209.4 209.6 208.8 209.2 1,300 271,720 209.02 15.24 15.24 15.26 15.20 15.23 17,859 15.215 -0.38%
2012-04-26 0 210.2 210.2 210.6 209.0 209.8 10,500 2,201,780 209.69 15.30 15.30 15.33 15.21 15.27 144,246 15.264 0.77%
2012-04-25 0 208.6 208.6 208.8 208.2 208.6 5,400 1,126,500 208.61 15.18 15.18 15.20 15.16 15.18 74,183 15.185 0.10%
2012-04-24 0 208.4 208.4 208.8 207.8 209.4 7,000 1,458,900 208.41 15.17 15.17 15.20 15.13 15.24 96,164 15.171 0.19%
2012-04-23 0 208.0 208.0 208.4 208.0 211.0 64,108 13,393,645 208.92 15.14 15.14 15.17 15.14 15.36 880,695 15.208 -2.07%
2012-04-20 0 212.4 212.2 212.4 211.2 212.8 18,900 4,009,000 212.12 15.46 15.45 15.46 15.37 15.49 259,642 15.440 0.09%
2012-04-19 0 212.2 212.2 212.4 210.2 212.2 6,500 1,376,760 211.81 15.45 15.45 15.46 15.30 15.45 89,295 15.418 0.95%
2012-04-18 0 210.2 210.0 210.2 209.6 210.6 3,000 630,280 210.09 15.30 15.29 15.30 15.26 15.33 41,213 15.293 1.15%
2012-04-17 0 207.8 207.8 208.2 206.8 207.8 1,600 331,760 207.35 15.13 15.13 15.16 15.05 15.13 21,980 15.094 -0.38%
2012-04-16 0 208.6 208.4 208.6 207.6 208.6 53,400 11,117,920 208.20 15.18 15.17 15.18 15.11 15.18 733,592 15.155 -0.38%
2012-04-13 0 209.4 209.4 209.6 207.6 209.4 29,408 6,127,892 208.38 15.24 15.24 15.26 15.11 15.24 403,998 15.168 2.15%
2012-04-12 0 205.0 205.0 205.4 203.6 205.0 5,000 1,022,460 204.49 14.92 14.92 14.95 14.82 14.92 68,688 14.885 0.99%
2012-04-11 0 203.0 203.0 203.2 202.6 203.4 11,800 2,393,040 202.80 14.78 14.78 14.79 14.75 14.81 162,105 14.762 -1.26%
2012-04-10 0 205.6 205.2 205.4 205.0 208.0 8,100 1,666,720 205.77 14.97 14.94 14.95 14.92 15.14 111,275 14.978 -1.06%
2012-04-05 0 207.8 207.8 208.0 205.8 208.6 52,300 10,843,360 207.33 15.13 15.13 15.14 14.98 15.18 718,481 15.092 -1.05%
2012-04-03 0 210.0 209.6 209.8 208.0 210.4 21,800 4,549,860 208.71 15.29 15.26 15.27 15.14 15.32 299,481 15.192 1.45%
2012-04-02 0 207.0 206.8 207.0 206.0 208.6 6,000 1,242,040 207.01 15.07 15.05 15.07 15.00 15.18 82,426 15.069 -0.19%
2012-03-30 0 207.4 207.2 207.4 206.0 207.4 130,700 27,097,620 207.33 15.10 15.08 15.10 15.00 15.10 1,795,515 15.092 -0.29%
2012-03-29 0 208.0 208.0 208.2 207.6 208.8 4,000 834,060 208.52 15.14 15.14 15.16 15.11 15.20 54,951 15.178 -1.23%
2012-03-28 0 210.6 210.6 210.8 210.2 212.4 7,200 1,518,980 210.97 15.33 15.33 15.34 15.30 15.46 98,911 15.357 -0.94%
2012-03-27 0 212.6 212.8 213.0 211.8 212.4 9,600 2,038,340 212.33 15.48 15.49 15.50 15.42 15.46 131,882 15.456 1.82%
2012-03-26 0 208.8 208.6 208.8 208.0 209.8 70,999 14,819,231 208.72 15.20 15.18 15.20 15.14 15.27 975,362 15.194 0.19%
2012-03-23 0 208.4 208.4 208.6 208.0 209.4 15,401 3,217,808 208.94 15.17 15.17 15.18 15.14 15.24 211,574 15.209 -1.33%
2012-03-22 0 211.2 210.8 211.0 210.4 211.6 38,200 8,060,180 211.00 15.37 15.34 15.36 15.32 15.40 524,779 15.359 0.19%
2012-03-21 0 210.8 210.4 210.8 209.8 212.0 9,200 1,936,940 210.54 15.34 15.32 15.34 15.27 15.43 126,387 15.326 0.00%
2012-03-20 0 210.8 210.4 210.6 209.8 212.8 17,800 3,758,100 211.13 15.34 15.32 15.33 15.27 15.49 244,531 15.369 -1.03%
2012-03-19 0 213.0 212.8 213.2 212.8 215.8 46,400 9,936,160 214.14 15.50 15.49 15.52 15.49 15.71 637,428 15.588 -1.02%
2012-03-16 0 215.2 215.2 215.4 214.8 216.4 13,600 2,928,120 215.30 15.66 15.66 15.68 15.64 15.75 186,832 15.672 -0.19%
2012-03-15 0 215.6 215.4 215.6 215.0 215.6 1,349 290,454 215.31 15.69 15.68 15.69 15.65 15.69 18,532 15.673 0.28%
2012-03-14 0 215.0 215.0 215.2 215.0 218.6 55,300 11,946,340 216.03 15.65 15.65 15.66 15.65 15.91 759,694 15.725 -0.09%
2012-03-13 0 215.2 215.0 215.2 215.2 216.0 7,200 1,550,400 215.33 15.66 15.65 15.66 15.66 15.72 98,911 15.675 1.13%
2012-03-12 0 212.8 212.8 213.0 211.0 213.0 59,600 12,638,140 212.05 15.49 15.49 15.50 15.36 15.50 818,766 15.436 0.19%
2012-03-09 0 212.4 212.2 212.4 210.4 213.0 16,800 3,556,720 211.71 15.46 15.45 15.46 15.32 15.50 230,793 15.411 1.05%
2012-03-08 0 210.2 210.0 210.2 208.2 210.2 59,800 12,487,460 208.82 15.30 15.29 15.30 15.16 15.30 821,513 15.201 1.35%
2012-03-07 0 207.4 207.2 207.4 207.2 207.8 20,200 4,189,680 207.41 15.10 15.08 15.10 15.08 15.13 277,501 15.098 -0.96%
2012-03-06 0 209.4 209.2 209.4 209.4 213.0 26,800 5,658,940 211.15 15.24 15.23 15.24 15.24 15.50 368,170 15.370 -1.87%
2012-03-05 0 213.4 213.2 213.4 213.4 217.0 7,400 1,584,180 214.08 15.53 15.52 15.53 15.53 15.80 101,659 15.583 -1.66%
2012-03-02 0 217.0 216.8 217.0 217.0 217.4 39,800 8,636,920 217.01 15.80 15.78 15.80 15.80 15.83 546,760 15.797 0.84%
2012-03-01 0 215.2 215.0 215.4 214.8 218.2 110,900 24,030,380 216.69 15.66 15.65 15.68 15.64 15.88 1,523,509 15.773 -1.37%
2012-02-29 0 218.2 218.0 218.2 217.0 218.6 116,800 25,448,080 217.88 15.88 15.87 15.88 15.80 15.91 1,604,561 15.860 0.46%
2012-02-28 0 217.2 217.0 217.4 214.4 217.2 70,200 15,178,820 216.22 15.81 15.80 15.83 15.61 15.81 964,385 15.739 1.97%
2012-02-27 0 213.0 212.8 213.2 212.6 217.0 110,800 23,881,860 215.54 15.50 15.49 15.52 15.48 15.80 1,522,135 15.690 -1.02%
2012-02-24 0 215.2 215.0 215.4 214.4 216.0 13,100 2,822,460 215.45 15.66 15.65 15.68 15.61 15.72 179,964 15.684 0.00%
2012-02-23 0 215.2 215.0 215.2 214.8 216.4 72,100 15,524,180 215.31 15.66 15.65 15.66 15.64 15.75 990,487 15.673 -0.65%
2012-02-22 0 216.6 216.4 216.8 214.2 217.0 18,100 3,908,980 215.97 15.77 15.75 15.78 15.59 15.80 248,652 15.721 0.37%
2012-02-21 0 215.8 215.8 216.2 213.8 216.0 59,491 12,784,981 214.91 15.71 15.71 15.74 15.56 15.72 817,268 15.644 0.28%
2012-02-20 0 215.2 215.2 215.4 215.2 218.6 9,500 2,059,040 216.74 15.66 15.66 15.68 15.66 15.91 130,508 15.777 -0.37%
2012-02-17 0 216.0 216.0 216.2 215.6 224.6 128,400 27,732,100 215.98 15.72 15.72 15.74 15.69 16.35 1,763,918 15.722 0.93%
2012-02-16 0 214.0 214.0 214.2 213.2 214.0 15,100 3,226,280 213.66 15.58 15.58 15.59 15.52 15.58 207,439 15.553 -0.56%
2012-02-15 0 215.2 215.2 215.4 211.0 215.6 56,576 12,048,669 212.96 15.66 15.66 15.68 15.36 15.69 777,223 15.502 2.28%
2012-02-14 0 210.4 210.0 210.4 209.4 210.4 38,900 8,166,240 209.93 15.32 15.29 15.32 15.24 15.32 534,396 15.281 0.00%
2012-02-13 0 210.4 210.2 210.4 208.4 211.0 11,700 2,460,640 210.31 15.32 15.30 15.32 15.17 15.36 160,731 15.309 0.77%
2012-02-10 0 208.8 208.6 209.0 208.6 210.8 50,000 10,464,240 209.28 15.20 15.18 15.21 15.18 15.34 686,884 15.234 -1.14%
2012-02-09 0 211.2 211.2 211.6 210.0 211.6 7,000 1,474,860 210.69 15.37 15.37 15.40 15.29 15.40 96,164 15.337 -0.19%
2012-02-08 0 211.6 211.8 212.0 209.2 211.6 64,900 13,684,960 210.86 15.40 15.42 15.43 15.23 15.40 891,576 15.349 1.54%
2012-02-07 0 208.4 208.4 208.6 208.0 209.8 52,566 10,969,922 208.69 15.17 15.17 15.18 15.14 15.27 722,135 15.191 -0.10%
2012-02-06 0 208.6 208.2 208.4 207.8 210.8 76,200 15,895,600 208.60 15.18 15.16 15.17 15.13 15.34 1,046,811 15.185 -0.10%
2012-02-03 0 208.8 208.6 209.0 208.0 209.2 6,000 1,251,920 208.65 15.20 15.18 15.21 15.14 15.23 82,426 15.188 -0.10%
2012-02-02 0 209.0 208.6 209.0 207.2 209.0 17,200 3,576,080 207.91 15.21 15.18 15.21 15.08 15.21 236,288 15.134 2.15%
2012-02-01 0 204.6 204.6 204.8 204.4 206.6 136,400 27,974,180 205.09 14.89 14.89 14.91 14.88 15.04 1,873,820 14.929 -0.20%
2012-01-31 0 205.0 204.8 205.0 204.2 206.0 34,799 7,162,377 205.82 14.92 14.91 14.92 14.86 15.00 478,058 14.982 0.89%
2012-01-30 0 203.2 203.0 203.2 203.2 206.4 45,660 9,316,172 204.03 14.79 14.78 14.79 14.79 15.02 627,263 14.852 -1.55%
2012-01-27 0 206.4 206.4 206.6 205.8 207.4 120,300 24,826,520 206.37 15.02 15.02 15.04 14.98 15.10 1,652,643 15.022 0.29%
2012-01-26 0 205.8 205.8 206.0 204.8 205.8 15,100 3,099,920 205.29 14.98 14.98 15.00 14.91 14.98 207,439 14.944 1.78%
2012-01-20 0 202.2 202.4 202.6 201.2 202.8 46,400 9,385,320 202.27 14.72 14.73 14.75 14.65 14.76 637,428 14.724 0.80%
2012-01-19 0 200.6 200.6 200.8 199.4 201.0 69,600 13,931,410 200.16 14.60 14.60 14.62 14.51 14.63 956,143 14.570 1.06%
2012-01-18 0 198.5 198.5 198.6 197.4 198.7 88,700 17,559,200 197.96 14.45 14.45 14.46 14.37 14.46 1,218,532 14.410 0.40%
2012-01-17 0 197.7 197.7 197.9 193.4 197.6 32,000 6,272,030 196.00 14.39 14.39 14.41 14.08 14.38 439,606 14.267 3.35%
2012-01-16 0 191.3 191.2 191.4 191.2 192.0 23,000 4,399,580 191.29 13.93 13.92 13.93 13.92 13.98 315,967 13.924 -1.03%
2012-01-13 0 193.3 193.2 193.4 192.6 193.8 43,031 8,309,225 193.10 14.07 14.06 14.08 14.02 14.11 591,146 14.056 0.42%
2012-01-12 0 192.5 192.3 192.5 192.3 194.0 26,300 5,068,250 192.71 14.01 14.00 14.01 14.00 14.12 361,301 14.028 -0.26%
2012-01-11 0 193.0 193.0 193.2 191.2 193.3 4,918 946,569 192.47 14.05 14.05 14.06 13.92 14.07 67,562 14.010 0.89%
2012-01-10 0 191.3 191.4 191.5 190.3 192.5 91,800 17,615,180 191.89 13.93 13.93 13.94 13.85 14.01 1,261,119 13.968 0.53%
2012-01-09 0 190.3 190.3 190.5 185.0 190.3 189,900 35,776,330 188.40 13.85 13.85 13.87 13.47 13.85 2,608,786 13.714 1.76%
2012-01-06 0 187.0 186.9 187.0 186.3 188.1 32,200 6,028,380 187.22 13.61 13.60 13.61 13.56 13.69 442,353 13.628 -1.27%
2012-01-05 0 189.4 189.5 189.7 188.9 189.6 4,700 888,940 189.14 13.79 13.79 13.81 13.75 13.80 64,567 13.768 0.42%
2012-01-04 0 188.6 188.4 188.6 188.8 190.1 3,500 662,930 189.41 13.73 13.71 13.73 13.74 13.84 48,082 13.788 -0.63%
2012-01-03 0 189.8 189.7 189.9 188.8 190.0 35,700 6,756,240 189.25 13.82 13.81 13.82 13.74 13.83 490,435 13.776 2.43%
2011-12-30 0 185.3 185.1 185.3 185.3 186.2 40,000 7,438,150 185.95 13.49 13.47 13.49 13.49 13.55 549,507 13.536 0.27%
2011-12-29 0 184.8 184.7 184.8 183.8 185.0 15,200 2,807,060 184.68 13.45 13.44 13.45 13.38 13.47 208,813 13.443 -0.70%
2011-12-28 0 186.1 186.1 186.2 185.6 187.5 18,800 3,494,510 185.88 13.55 13.55 13.55 13.51 13.65 258,268 13.531 -0.75%
2011-12-23 0 187.5 187.2 187.4 187.0 187.5 36,900 6,912,260 187.32 13.65 13.63 13.64 13.61 13.65 506,920 13.636 1.57%
2011-12-22 0 184.6 184.6 184.8 184.5 184.5 300 55,350 184.50 13.44 13.44 13.45 13.43 13.43 4,121 13.430 -0.22%
2011-12-21 0 185.0 185.0 185.2 184.0 185.7 6,790 1,254,511 184.76 13.47 13.47 13.48 13.39 13.52 93,279 13.449 1.76%
2011-12-20 0 181.8 181.8 182.0 181.7 183.4 7,700 1,407,120 182.74 13.23 13.23 13.25 13.23 13.35 105,780 13.302 0.06%
2011-12-19 0 181.7 181.5 181.7 179.2 181.7 7,000 1,261,850 180.26 13.23 13.21 13.23 13.04 13.23 96,164 13.122 -1.30%
2011-12-16 0 184.1 183.8 184.2 181.3 185.0 53,500 9,827,440 183.69 13.40 13.38 13.41 13.20 13.47 734,966 13.371 1.60%
2011-12-15 0 183.3 183.2 183.4 181.9 184.4 50,517 9,228,554 182.68 13.19 13.18 13.20 13.09 13.27 702,029 13.146 -1.72%
2011-12-14 0 186.5 186.3 186.5 186.9 187.6 15,200 2,846,640 187.28 13.42 13.41 13.42 13.45 13.50 211,233 13.476 -0.64%
2011-12-13 0 187.7 187.7 187.8 186.0 187.7 6,000 1,120,430 186.74 13.51 13.51 13.51 13.38 13.51 83,381 13.437 -0.53%
2011-12-12 0 188.7 188.6 188.9 188.1 192.2 13,900 2,645,560 190.33 13.58 13.57 13.59 13.54 13.83 193,167 13.696 0.05%
2011-12-09 0 188.6 188.5 188.6 188.0 191.0 22,700 4,300,330 189.44 13.57 13.56 13.57 13.53 13.74 315,459 13.632 -2.88%
2011-12-08 0 194.2 194.0 194.2 193.3 194.4 7,500 1,454,980 194.00 13.97 13.96 13.97 13.91 13.99 104,227 13.960 -0.66%
2011-12-07 0 195.5 195.3 195.6 193.1 195.8 30,700 5,986,430 195.00 14.07 14.05 14.08 13.90 14.09 426,635 14.032 1.66%
2011-12-06 0 192.3 192.1 192.3 191.8 193.1 222,505 42,823,605 192.46 13.84 13.82 13.84 13.80 13.90 3,092,128 13.849 -1.38%
2011-12-05 0 195.0 194.9 195.1 193.0 195.0 5,600 1,087,130 194.13 14.03 14.02 14.04 13.89 14.03 77,823 13.969 0.57%
2011-12-02 0 193.9 193.8 194.0 192.6 194.8 23,600 4,556,480 193.07 13.95 13.95 13.96 13.86 14.02 327,967 13.893 0.36%
2011-12-01 0 193.2 193.1 193.3 192.4 193.5 62,900 12,147,450 193.12 13.90 13.90 13.91 13.84 13.92 874,115 13.897 5.63%
2011-11-30 0 182.9 182.7 182.8 171.5 184.4 10,500 1,923,450 183.19 13.16 13.15 13.15 12.34 13.27 145,917 13.182 -1.45%
2011-11-29 0 185.6 185.4 185.6 183.7 186.7 20,500 3,793,380 185.04 13.36 13.34 13.36 13.22 13.43 284,886 13.315 1.03%
2011-11-28 0 183.7 183.4 183.6 183.2 183.7 3,500 641,880 183.39 13.22 13.20 13.21 13.18 13.22 48,639 13.197 2.23%
2011-11-25 0 179.7 179.5 179.7 179.2 183.0 161,000 29,017,130 180.23 12.93 12.92 12.93 12.89 13.17 2,237,400 12.969 -1.53%
2011-11-24 0 182.5 182.4 182.5 180.0 183.0 7,700 1,397,620 181.51 13.13 13.13 13.13 12.95 13.17 107,006 13.061 0.50%
2011-11-23 0 181.6 181.3 181.4 181.4 182.1 24,500 4,453,290 181.77 13.07 13.05 13.05 13.05 13.10 340,474 13.080 -1.94%
2011-11-22 0 185.2 185.1 185.3 183.0 185.3 33,400 6,132,880 183.62 13.33 13.32 13.33 13.17 13.33 464,156 13.213 0.05%
2011-11-21 0 185.1 184.9 185.0 183.3 187.8 26,800 4,940,890 184.36 13.32 13.31 13.31 13.19 13.51 372,437 13.266 -1.33%
2011-11-18 0 187.6 187.5 187.7 186.6 188.0 12,800 2,398,110 187.35 13.50 13.49 13.51 13.43 13.53 177,880 13.482 -1.47%
2011-11-17 0 190.4 190.4 190.6 189.6 191.5 15,500 2,955,270 190.66 13.70 13.70 13.72 13.64 13.78 215,402 13.720 -0.78%
2011-11-16 0 191.9 191.7 191.9 190.2 196.6 17,610 3,381,036 192.00 13.81 13.79 13.81 13.69 14.15 244,724 13.816 -1.94%
2011-11-15 0 195.7 195.7 196.0 195.4 196.8 6,517 1,277,171 195.98 14.08 14.08 14.10 14.06 14.16 90,566 14.102 -1.26%
2011-11-14 0 198.2 198.1 198.2 195.5 199.2 15,810 3,142,930 198.79 14.26 14.25 14.26 14.07 14.33 219,710 14.305 2.11%
2011-11-11 0 194.1 194.1 194.3 193.0 194.5 11,900 2,306,790 193.85 13.97 13.97 13.98 13.89 14.00 165,373 13.949 1.09%
2011-11-10 0 192.0 192.0 192.1 192.0 194.6 80,500 15,530,830 192.93 13.82 13.82 13.82 13.82 14.00 1,118,700 13.883 -5.42%
2011-11-09 0 203.0 203.0 203.2 202.8 204.4 16,700 3,402,460 203.74 14.61 14.61 14.62 14.59 14.71 232,078 14.661 1.65%
2011-11-08 0 199.7 199.6 199.8 200.2 202.0 3,900 783,980 201.02 14.37 14.36 14.38 14.41 14.54 54,198 14.465 0.25%
2011-11-07 0 199.2 199.3 199.6 199.2 202.6 7,100 1,426,140 200.86 14.33 14.34 14.36 14.33 14.58 98,668 14.454 -1.09%
2011-11-04 0 201.4 201.4 201.6 200.8 202.6 21,400 4,314,460 201.61 14.49 14.49 14.51 14.45 14.58 297,394 14.508 3.44%
2011-11-03 0 194.7 194.5 194.8 194.0 202.0 44,400 8,650,880 194.84 14.01 14.00 14.02 13.96 14.54 617,022 14.020 -2.84%
2011-11-02 0 200.4 200.0 200.4 193.2 200.4 57,600 11,321,670 196.56 14.42 14.39 14.42 13.90 14.42 800,461 14.144 2.24%
2011-11-01 0 196.0 196.1 196.3 196.0 200.0 74,105 14,574,913 196.68 14.10 14.11 14.13 14.10 14.39 1,029,829 14.153 -2.58%
2011-10-31 0 201.2 201.2 201.4 199.9 203.8 10,300 2,069,040 200.88 14.48 14.48 14.49 14.38 14.67 143,138 14.455 -0.98%
2011-10-28 0 203.2 203.0 203.2 202.6 205.2 124,300 25,294,560 203.50 14.62 14.61 14.62 14.58 14.77 1,727,384 14.643 1.85%
2011-10-27 0 199.5 199.3 199.6 192.9 199.7 111,400 21,852,030 196.16 14.36 14.34 14.36 13.88 14.37 1,548,114 14.115 3.10%
2011-10-26 0 193.5 193.1 193.3 190.3 193.8 78,000 15,063,930 193.13 13.92 13.90 13.91 13.69 13.95 1,083,958 13.897 0.57%
2011-10-25 0 192.4 192.4 192.5 191.0 192.5 17,800 3,415,530 191.88 13.84 13.84 13.85 13.74 13.85 247,365 13.808 0.89%
2011-10-24 0 190.7 190.6 190.8 187.4 191.0 113,000 21,358,430 189.01 13.72 13.72 13.73 13.49 13.74 1,570,349 13.601 4.09%
2011-10-21 0 183.2 183.0 183.2 182.6 183.5 4,900 896,670 182.99 13.18 13.17 13.18 13.14 13.20 68,095 13.168 0.38%
2011-10-20 0 182.5 182.3 182.5 180.5 183.6 43,460 7,928,830 182.44 13.13 13.12 13.13 12.99 13.21 603,959 13.128 -1.72%
2011-10-19 0 185.7 185.6 185.8 185.0 186.7 28,300 5,258,590 185.82 13.36 13.36 13.37 13.31 13.43 393,282 13.371 1.59%
2011-10-18 0 182.8 182.9 183.1 182.2 191.0 126,500 23,374,760 184.78 13.15 13.16 13.18 13.11 13.74 1,757,957 13.297 -4.49%
2011-10-17 0 191.4 191.2 191.4 187.5 191.7 24,500 4,633,850 189.14 13.77 13.76 13.77 13.49 13.79 340,474 13.610 2.19%
2011-10-14 0 187.3 187.1 187.3 186.7 189.1 23,800 4,457,790 187.30 13.48 13.46 13.48 13.43 13.61 330,746 13.478 -1.47%
2011-10-13 0 190.1 190.1 190.4 187.0 190.3 22,649 4,264,967 188.31 13.68 13.68 13.70 13.46 13.69 314,751 13.550 2.26%
2011-10-12 0 185.9 185.9 186.2 180.7 186.6 60,276 11,139,868 184.81 13.38 13.38 13.40 13.00 13.43 837,649 13.299 1.09%
2011-10-11 0 183.9 183.9 184.2 183.0 186.9 133,400 24,628,240 184.62 13.23 13.23 13.25 13.17 13.45 1,853,846 13.285 2.34%
2011-10-10 0 179.7 179.9 180.1 177.0 184.0 9,800 1,752,800 178.86 12.93 12.95 12.96 12.74 13.24 136,190 12.870 0.06%
2011-10-07 0 179.6 179.5 179.6 177.4 180.2 118,900 21,309,580 179.22 12.92 12.92 12.92 12.77 12.97 1,652,341 12.897 2.98%
2011-10-06 0 174.4 174.3 174.5 165.0 174.6 101,200 17,536,840 173.29 12.55 12.54 12.56 11.87 12.56 1,406,366 12.470 5.83%
2011-10-04 0 164.8 164.8 165.0 164.5 170.8 115,760 19,432,568 167.87 11.86 11.86 11.87 11.84 12.29 1,608,704 12.080 -3.34%
2011-10-03 0 170.5 170.6 170.8 170.0 173.6 117,100 20,053,530 171.25 12.27 12.28 12.29 12.23 12.49 1,627,326 12.323 -4.21%
2011-09-30 0 178.0 178.0 178.2 177.7 182.1 32,600 5,816,580 178.42 12.81 12.81 12.82 12.79 13.10 453,039 12.839 -2.47%
2011-09-28 0 182.5 182.5 182.7 181.0 182.7 113,800 20,736,810 182.22 13.13 13.13 13.15 13.02 13.15 1,581,466 13.112 -0.65%
2011-09-27 0 183.7 183.5 183.7 180.4 183.7 114,400 20,846,390 182.22 13.22 13.20 13.22 12.98 13.22 1,589,805 13.113 4.08%
2011-09-26 0 176.5 176.3 176.5 172.6 179.2 156,000 27,510,140 176.35 12.70 12.69 12.70 12.42 12.89 2,167,915 12.690 -1.45%
2011-09-23 0 179.1 178.9 179.1 176.8 180.8 102,910 18,407,535 178.87 12.89 12.87 12.89 12.72 13.01 1,430,129 12.871 -1.21%
2011-09-22 0 181.3 181.2 181.4 181.0 193.0 111,750 20,395,350 182.51 13.05 13.04 13.05 13.02 13.89 1,552,978 13.133 -4.78%
2011-09-21 0 190.4 190.5 190.6 189.6 192.3 14,300 2,722,800 190.41 13.70 13.71 13.72 13.64 13.84 198,726 13.701 -1.24%
2011-09-20 0 192.8 192.8 193.0 190.0 193.2 13,750 2,632,670 191.47 13.87 13.87 13.89 13.67 13.90 191,082 13.778 0.78%
2011-09-19 0 191.3 191.3 191.6 191.3 194.3 56,500 10,899,320 192.91 13.77 13.77 13.79 13.77 13.98 785,174 13.881 -3.04%
2011-09-16 0 197.3 197.3 197.4 197.3 199.3 38,629 7,652,882 198.11 14.20 14.20 14.20 14.20 14.34 536,823 14.256 1.49%
2011-09-15 0 194.4 194.6 194.7 192.2 195.3 14,600 2,830,360 193.86 13.99 14.00 14.01 13.83 14.05 202,895 13.950 0.67%
2011-09-14 0 193.1 192.9 193.1 189.0 195.0 83,300 15,960,230 191.60 13.90 13.88 13.90 13.60 14.03 1,157,611 13.787 0.31%
2011-09-12 0 192.5 192.4 192.7 192.5 195.2 23,550 4,559,035 193.59 13.85 13.84 13.87 13.85 14.05 327,272 13.930 -4.13%
2011-09-09 0 200.8 200.6 201.0 200.6 203.4 37,700 7,618,500 202.08 14.45 14.43 14.46 14.43 14.64 523,913 14.542 -0.20%
2011-09-08 0 201.2 201.0 201.4 200.4 202.6 19,600 3,944,300 201.24 14.48 14.46 14.49 14.42 14.58 272,379 14.481 -0.69%
2011-09-07 0 202.6 202.4 202.6 199.8 202.6 72,400 14,641,680 202.23 14.58 14.56 14.58 14.38 14.58 1,006,135 14.552 1.86%
2011-09-06 0 198.9 198.8 199.0 193.0 198.6 51,600 10,092,340 195.59 14.31 14.31 14.32 13.89 14.29 717,080 14.074 0.51%
2011-09-05 0 197.9 197.8 197.9 197.1 199.7 76,750 15,211,055 198.19 14.24 14.23 14.24 14.18 14.37 1,066,587 14.261 -2.70%
2011-09-02 0 203.4 203.2 203.4 203.4 207.0 58,500 11,947,460 204.23 14.64 14.62 14.64 14.64 14.90 812,968 14.696 -1.83%
2011-09-01 0 207.2 207.0 207.2 207.0 211.4 73,400 15,400,040 209.81 14.91 14.90 14.91 14.90 15.21 1,020,032 15.098 0.10%
2011-08-31 0 207.0 206.8 207.0 203.6 207.2 43,600 8,944,520 205.15 14.90 14.88 14.90 14.65 14.91 605,905 14.762 1.67%
2011-08-30 0 203.6 203.6 203.8 202.2 205.2 22,500 4,585,060 203.78 14.65 14.65 14.67 14.55 14.77 312,680 14.664 1.70%
2011-08-29 0 200.2 200.0 200.4 199.7 200.4 36,100 7,229,300 200.26 14.41 14.39 14.42 14.37 14.42 501,678 14.410 1.52%
2011-08-26 0 197.2 197.0 197.3 198.4 200.8 4,100 815,670 198.94 14.19 14.18 14.20 14.28 14.45 56,977 14.316 -0.75%
2011-08-25 0 198.7 198.7 198.9 198.3 199.4 48,400 9,611,110 198.58 14.30 14.30 14.31 14.27 14.35 672,610 14.289 1.33%
2011-08-24 0 196.1 195.8 196.1 196.0 200.4 15,100 2,991,230 198.09 14.11 14.09 14.11 14.10 14.42 209,843 14.255 -1.95%
2011-08-23 0 200.0 200.0 200.4 195.4 200.2 68,600 13,602,020 198.28 14.39 14.39 14.42 14.06 14.41 953,327 14.268 1.99%
2011-08-22 0 196.1 196.1 196.2 192.0 197.3 26,600 5,167,580 194.27 14.11 14.11 14.12 13.82 14.20 369,657 13.979 0.56%
2011-08-19 0 195.0 195.0 195.2 194.3 197.0 140,900 27,549,990 195.53 14.03 14.03 14.05 13.98 14.18 1,958,072 14.070 -2.99%
2011-08-18 0 201.0 201.0 201.4 201.0 204.4 19,650 3,998,130 203.47 14.46 14.46 14.49 14.46 14.71 273,074 14.641 -1.57%
2011-08-17 0 204.2 203.8 204.2 203.4 206.4 73,000 14,971,180 205.08 14.69 14.67 14.69 14.64 14.85 1,014,473 14.758 0.59%
2011-08-16 0 203.0 203.0 203.4 202.4 205.2 48,200 9,804,240 203.41 14.61 14.61 14.64 14.56 14.77 669,830 14.637 -0.20%
2011-08-15 0 203.4 203.6 203.8 200.4 203.6 40,404 8,197,384 202.89 14.64 14.65 14.67 14.42 14.65 561,490 14.599 3.14%
2011-08-12 0 197.2 197.1 197.3 196.8 200.0 57,600 11,443,360 198.67 14.19 14.18 14.20 14.16 14.39 800,461 14.296 0.15%
2011-08-11 0 196.9 196.8 197.0 193.8 198.4 58,500 11,508,050 196.72 14.17 14.16 14.18 13.95 14.28 812,968 14.156 -0.96%
2011-08-10 0 198.8 198.6 198.8 196.7 220.0 121,720 24,403,504 200.49 14.31 14.29 14.31 14.15 15.83 1,691,530 14.427 2.05%
2011-08-09 0 194.8 194.8 195.0 190.4 203.2 128,550 25,205,380 196.07 14.02 14.02 14.03 13.70 14.62 1,786,446 14.109 -5.53%
2011-08-08 0 206.2 205.8 206.2 201.6 206.6 75,411 15,416,384 204.43 14.84 14.81 14.84 14.51 14.87 1,047,979 14.711 -1.81%
2011-08-05 0 210.0 210.0 210.2 207.4 217.8 174,300 36,537,880 209.63 15.11 15.11 15.13 14.92 15.67 2,422,228 15.084 -4.37%
2011-08-04 0 219.6 219.4 219.6 218.4 221.6 27,440 6,030,044 219.75 15.80 15.79 15.80 15.72 15.95 381,331 15.813 -0.54%
2011-08-03 0 220.8 220.6 221.0 219.8 221.2 115,750 25,534,200 220.60 15.89 15.87 15.90 15.82 15.92 1,608,565 15.874 -1.87%
2011-08-02 0 225.0 224.8 225.2 224.8 226.8 22,102 4,980,530 225.34 16.19 16.18 16.21 16.18 16.32 307,149 16.215 -1.32%
2011-08-01 0 228.0 227.8 228.2 228.0 229.4 54,600 12,486,100 228.68 16.41 16.39 16.42 16.41 16.51 758,770 16.456 1.24%
2011-07-29 0 225.2 225.0 225.2 224.8 226.8 61,200 13,789,460 225.32 16.21 16.19 16.21 16.18 16.32 850,490 16.214 -0.79%
2011-07-28 0 227.0 226.6 227.0 223.2 227.0 39,800 8,911,360 223.90 16.33 16.31 16.33 16.06 16.33 553,096 16.112 0.27%
2011-07-27 0 226.4 226.4 226.8 225.6 227.0 119,100 26,968,860 226.44 16.29 16.29 16.32 16.23 16.33 1,655,120 16.294 -0.09%
2011-07-26 0 226.6 226.4 226.8 224.0 226.8 8,500 1,922,280 226.15 16.31 16.29 16.32 16.12 16.32 118,124 16.273 1.16%
2011-07-25 0 224.0 223.8 224.0 223.4 224.2 44,200 9,900,880 224.00 16.12 16.10 16.12 16.08 16.13 614,243 16.119 -0.62%
2011-07-22 0 225.4 225.4 225.6 222.8 225.6 75,400 16,959,960 224.93 16.22 16.22 16.23 16.03 16.23 1,047,826 16.186 2.18%
2011-07-21 0 220.6 220.6 220.8 220.0 221.6 24,900 5,497,000 220.76 15.87 15.87 15.89 15.83 15.95 346,033 15.886 -0.09%
2011-07-20 0 220.8 220.8 221.0 220.0 222.2 61,400 13,570,680 221.02 15.89 15.89 15.90 15.83 15.99 853,269 15.904 0.36%
2011-07-19 0 220.0 220.0 220.2 217.2 220.2 93,300 20,493,300 219.65 15.83 15.83 15.85 15.63 15.85 1,296,580 15.806 0.55%
2011-07-18 0 218.8 218.6 219.0 218.4 221.0 26,800 5,872,920 219.14 15.74 15.73 15.76 15.72 15.90 372,437 15.769 -0.36%
2011-07-15 0 219.6 219.6 219.8 219.4 219.8 15,000 3,296,400 219.76 15.80 15.80 15.82 15.79 15.82 208,453 15.814 -0.36%
2011-07-14 0 220.4 220.2 220.4 218.6 220.4 64,009 14,065,436 219.74 15.86 15.85 15.86 15.73 15.86 889,526 15.812 0.09%
2011-07-13 0 220.2 220.0 220.2 218.0 220.4 116,000 25,470,320 219.57 15.85 15.83 15.85 15.69 15.86 1,612,040 15.800 1.29%
2011-07-12 0 217.4 217.2 217.4 217.2 222.0 155,200 33,919,340 218.55 15.64 15.63 15.64 15.63 15.97 2,156,798 15.727 -3.03%
2011-07-11 0 224.2 224.0 224.4 224.0 226.4 33,900 7,655,840 225.84 16.13 16.12 16.15 16.12 16.29 471,105 16.251 -1.92%
2011-07-08 0 228.6 228.2 228.6 228.4 229.2 5,600 1,281,600 228.86 16.45 16.42 16.45 16.44 16.49 77,823 16.468 1.06%
2011-07-07 0 226.2 226.2 226.4 226.2 228.2 34,000 7,711,760 226.82 16.28 16.28 16.29 16.28 16.42 472,494 16.321 0.00%
2011-07-06 0 226.2 226.0 226.2 226.0 228.2 14,500 3,299,340 227.54 16.28 16.26 16.28 16.26 16.42 201,505 16.373 -1.05%
2011-07-05 0 228.6 228.4 228.8 228.4 228.8 86,945 19,886,314 228.72 16.45 16.44 16.46 16.44 16.46 1,208,265 16.459 -0.09%
2011-07-04 0 228.8 228.8 229.0 228.4 229.4 89,200 20,435,620 229.10 16.46 16.46 16.48 16.44 16.51 1,239,603 16.486 1.69%
2011-06-30 0 225.0 224.8 225.0 223.0 226.4 106,600 24,010,260 225.24 16.19 16.18 16.19 16.05 16.29 1,481,409 16.208 1.49%
2011-06-29 0 226.2 226.0 226.2 225.8 228.2 26,000 5,889,500 226.52 15.95 15.94 15.95 15.92 16.09 368,653 15.976 0.00%
2011-06-28 0 226.2 226.0 226.4 225.0 227.6 53,100 11,995,120 225.90 15.95 15.94 15.97 15.87 16.05 752,903 15.932 0.09%
2011-06-27 0 226.0 225.8 226.0 224.6 226.4 31,600 7,136,060 225.82 15.94 15.92 15.94 15.84 15.97 448,055 15.927 -0.53%
2011-06-24 0 227.2 227.0 227.2 223.8 227.2 82,400 18,679,700 226.70 16.02 16.01 16.02 15.78 16.02 1,168,347 15.988 1.88%
2011-06-23 0 223.0 222.8 223.0 222.2 224.8 32,800 7,312,780 222.95 15.73 15.71 15.73 15.67 15.85 465,070 15.724 -0.54%
2011-06-22 0 224.2 223.8 224.2 224.6 225.8 6,400 1,442,820 225.44 15.81 15.78 15.81 15.84 15.92 90,745 15.900 0.00%
2011-06-21 0 224.2 224.0 224.2 220.0 224.2 9,300 2,069,740 222.55 15.81 15.80 15.81 15.52 15.81 131,864 15.696 1.36%
2011-06-20 0 221.2 221.4 221.6 220.8 224.2 46,201 10,293,288 222.79 15.60 15.61 15.63 15.57 15.81 655,083 15.713 -0.45%
2011-06-17 0 222.2 222.0 222.2 221.6 225.6 114,301 25,532,005 223.38 15.67 15.66 15.67 15.63 15.91 1,620,670 15.754 -1.24%
2011-06-16 0 225.0 225.2 225.4 224.6 226.4 81,550 18,372,740 225.29 15.87 15.88 15.90 15.84 15.97 1,156,295 15.889 -1.57%
2011-06-15 0 228.6 228.4 228.6 228.6 230.8 103,209 23,623,448 228.89 16.12 16.11 16.12 16.12 16.28 1,463,397 16.143 -0.70%
2011-06-14 0 230.2 229.6 230.0 228.4 231.6 63,300 14,611,580 230.83 16.24 16.19 16.22 16.11 16.33 897,529 16.280 0.00%
2011-06-13 0 230.2 229.8 230.4 226.8 230.4 55,200 12,693,340 229.95 16.24 16.21 16.25 16.00 16.25 782,679 16.218 0.61%
2011-06-10 0 228.8 228.8 229.0 228.0 231.0 17,000 3,903,020 229.59 16.14 16.14 16.15 16.08 16.29 241,042 16.192 -0.95%
2011-06-09 0 231.0 230.8 231.0 228.6 231.4 56,100 12,894,960 229.86 16.29 16.28 16.29 16.12 16.32 795,440 16.211 -0.09%
2011-06-08 0 231.2 231.2 231.4 230.8 232.4 142,700 32,999,080 231.25 16.31 16.31 16.32 16.28 16.39 2,023,339 16.309 -1.11%
2011-06-07 0 233.8 233.6 233.8 232.6 233.8 110,400 25,777,660 233.49 16.49 16.48 16.49 16.40 16.49 1,565,358 16.468 -0.17%
2011-06-03 0 234.2 233.8 234.2 234.2 237.2 15,200 3,591,420 236.28 16.52 16.49 16.52 16.52 16.73 215,520 16.664 -1.18%
2011-06-02 0 237.0 237.0 237.2 236.8 237.4 30,200 7,158,820 237.05 16.71 16.71 16.73 16.70 16.74 428,205 16.718 -1.41%
2011-06-01 0 240.4 240.2 240.4 240.0 241.2 231,000 55,623,180 240.79 16.95 16.94 16.95 16.93 17.01 3,275,342 16.982 -0.33%
2011-05-31 0 241.2 241.2 241.4 237.4 241.4 137,200 33,003,320 240.55 17.01 17.01 17.03 16.74 17.03 1,945,354 16.965 2.29%
2011-05-30 0 235.8 235.8 236.0 235.6 236.4 25,500 6,013,380 235.82 16.63 16.63 16.64 16.62 16.67 361,564 16.632 0.17%
2011-05-27 0 235.4 235.2 235.6 233.4 235.6 85,300 20,026,900 234.78 16.60 16.59 16.62 16.46 16.62 1,209,466 16.558 0.94%
2011-05-26 0 233.2 233.0 233.2 231.0 233.8 36,900 8,588,890 232.76 16.45 16.43 16.45 16.29 16.49 523,204 16.416 0.52%
2011-05-25 0 232.0 231.8 232.0 229.6 232.0 122,200 28,212,600 230.87 16.36 16.35 16.36 16.19 16.36 1,732,670 16.283 -0.26%
2011-05-24 0 232.6 231.4 232.6 230.8 232.6 28,500 6,592,720 231.32 16.40 16.32 16.40 16.28 16.40 404,101 16.315 0.78%
2011-05-23 0 230.8 230.4 230.8 230.8 233.8 28,800 6,675,740 231.80 16.28 16.25 16.28 16.28 16.49 408,354 16.348 -2.12%
2011-05-20 0 235.8 235.6 235.8 235.4 236.0 24,800 5,848,700 235.83 16.63 16.62 16.63 16.60 16.64 351,638 16.633 0.34%
2011-05-19 0 235.0 235.2 235.4 234.0 236.2 82,900 19,502,380 235.25 16.57 16.59 16.60 16.50 16.66 1,175,436 16.592 0.60%
2011-05-18 0 233.6 233.4 233.6 233.4 234.2 14,000 3,270,640 233.62 16.48 16.46 16.48 16.46 16.52 198,506 16.476 0.69%
2011-05-17 0 232.0 231.8 232.2 230.6 232.4 19,700 4,568,300 231.89 16.36 16.35 16.38 16.26 16.39 279,326 16.355 -0.34%
2011-05-16 0 232.8 232.8 233.0 232.6 234.4 139,568 32,615,809 233.69 16.42 16.42 16.43 16.40 16.53 1,978,930 16.482 -1.52%
2011-05-13 0 236.4 236.6 237.0 232.6 236.4 79,200 18,492,300 233.49 16.67 16.69 16.71 16.40 16.67 1,122,974 16.467 1.11%
2011-05-12 0 233.8 233.8 234.6 232.4 234.0 55,300 12,899,760 233.27 16.49 16.49 16.55 16.39 16.50 784,097 16.452 -0.85%
2011-05-11 0 235.8 235.6 236.0 235.0 237.0 18,800 4,430,840 235.68 16.63 16.62 16.64 16.57 16.71 266,565 16.622 0.00%
2011-05-09 0 235.8 235.8 236.0 234.8 236.0 16,500 3,883,060 235.34 16.63 16.63 16.64 16.56 16.64 233,953 16.598 0.77%
2011-05-06 0 234.0 233.8 234.2 232.4 234.4 45,805 10,717,532 233.98 16.50 16.49 16.52 16.39 16.53 649,468 16.502 -0.26%
2011-05-05 0 234.6 234.4 234.8 233.8 235.2 59,800 14,017,380 234.40 16.55 16.53 16.56 16.49 16.59 847,902 16.532 -0.26%
2011-05-04 0 235.2 235.0 235.2 234.4 236.6 72,500 17,052,720 235.21 16.59 16.57 16.59 16.53 16.69 1,027,975 16.589 -1.42%
2011-05-03 0 238.6 238.4 238.6 238.4 241.0 9,150 2,194,570 239.84 16.83 16.81 16.83 16.81 17.00 129,738 16.915 -0.17%
2011-04-29 0 239.0 239.0 239.4 238.8 240.0 18,500 4,427,560 239.33 16.86 16.86 16.88 16.84 16.93 262,311 16.879 -0.42%
2011-04-28 0 240.0 240.0 240.4 239.6 243.4 32,300 7,769,560 240.54 16.93 16.93 16.95 16.90 17.17 457,981 16.965 -0.25%
2011-04-27 0 240.6 240.8 241.0 240.4 244.6 11,700 2,830,320 241.91 16.97 16.98 17.00 16.95 17.25 165,894 17.061 -0.50%
2011-04-26 0 241.8 241.8 242.2 240.4 242.4 33,600 8,103,900 241.19 17.05 17.05 17.08 16.95 17.10 476,413 17.010 -0.66%
2011-04-21 0 243.4 243.4 243.8 242.8 244.0 52,600 12,798,680 243.32 17.17 17.17 17.19 17.12 17.21 745,814 17.161 1.25%
2011-04-20 0 240.4 240.6 240.8 239.0 240.4 29,500 7,076,800 239.89 16.95 16.97 16.98 16.86 16.95 418,280 16.919 1.52%
2011-04-19 0 236.8 236.6 237.0 236.6 237.4 75,500 17,875,760 236.77 16.70 16.69 16.71 16.69 16.74 1,070,512 16.698 -1.33%
2011-04-18 0 240.0 239.8 240.2 239.8 243.0 16,000 3,862,240 241.39 16.93 16.91 16.94 16.91 17.14 226,863 17.025 -0.83%
2011-04-15 0 242.0 241.8 242.2 241.0 244.4 55,700 13,545,420 243.19 17.07 17.05 17.08 17.00 17.24 789,769 17.151 0.00%
2011-04-14 0 242.0 242.0 242.2 241.0 242.6 25,405 6,147,167 241.97 17.07 17.07 17.08 17.00 17.11 360,217 17.065 -0.58%
2011-04-13 0 243.4 243.4 243.6 240.6 243.6 5,500 1,332,040 242.19 17.17 17.17 17.18 16.97 17.18 77,984 17.081 0.75%
2011-04-12 0 241.6 241.6 241.8 241.4 246.0 13,900 3,362,900 241.94 17.04 17.04 17.05 17.03 17.35 197,088 17.063 -1.39%
2011-04-11 0 245.0 245.0 245.2 244.8 249.8 5,500 1,349,360 245.34 17.28 17.28 17.29 17.27 17.62 77,984 17.303 -0.41%
2011-04-08 0 246.0 246.0 246.2 245.0 246.6 104,300 25,638,260 245.81 17.35 17.35 17.36 17.28 17.39 1,478,866 17.336 0.57%
2011-04-07 0 244.6 244.8 245.0 244.0 245.6 33,035 8,082,325 244.66 17.25 17.27 17.28 17.21 17.32 468,402 17.255 -0.08%
2011-04-06 0 244.8 244.8 245.0 243.0 245.2 101,885 24,925,510 244.64 17.27 17.27 17.28 17.14 17.29 1,444,624 17.254 0.66%
2011-04-04 0 243.2 243.4 243.6 241.2 243.6 97,200 23,620,180 243.01 17.15 17.17 17.18 17.01 17.18 1,378,196 17.138 1.59%
2011-04-01 0 239.4 239.6 240.0 237.2 239.2 14,100 3,359,780 238.28 16.88 16.90 16.93 16.73 16.87 199,923 16.805 1.01%
2011-03-31 0 237.0 237.0 237.4 236.8 237.8 67,100 15,907,460 237.07 16.71 16.71 16.74 16.70 16.77 951,409 16.720 0.34%
2011-03-30 0 236.2 236.2 236.6 232.4 237.0 168,900 39,878,380 236.11 16.66 16.66 16.69 16.39 16.71 2,394,828 16.652 1.64%
2011-03-29 0 232.4 232.2 232.6 232.0 232.6 15,064 3,500,640 232.38 16.39 16.38 16.40 16.36 16.40 213,592 16.389 0.00%
2011-03-28 0 232.4 232.4 232.8 231.4 234.0 36,900 8,573,680 232.35 16.39 16.39 16.42 16.32 16.50 523,204 16.387 -0.34%
2011-03-25 0 233.2 233.2 233.4 232.6 233.4 8,500 1,982,180 233.20 16.45 16.45 16.46 16.40 16.46 120,521 16.447 1.13%
2011-03-24 0 230.6 230.4 230.8 230.4 232.2 87,300 20,130,400 230.59 16.26 16.25 16.28 16.25 16.38 1,237,824 16.263 0.26%
2011-03-23 0 230.0 229.6 230.0 229.2 230.2 25,400 5,828,840 229.48 16.22 16.19 16.22 16.16 16.24 360,146 16.185 -0.17%
2011-03-22 0 230.4 229.8 238.0 228.6 230.8 8,200 1,881,520 229.45 16.25 16.21 16.79 16.12 16.28 116,268 16.183 0.70%
2011-03-21 0 228.8 228.6 229.0 226.0 228.8 101,800 23,259,080 228.48 16.14 16.12 16.15 15.94 16.14 1,443,419 16.114 1.78%
2011-03-18 0 224.8 224.8 225.0 224.4 226.4 31,800 7,160,740 225.18 15.85 15.85 15.87 15.83 15.97 450,891 15.881 0.18%
2011-03-17 0 224.4 224.4 224.8 223.6 226.4 81,500 18,291,020 224.43 15.83 15.83 15.85 15.77 15.97 1,155,586 15.828 -1.84%
2011-03-16 0 228.6 228.4 228.6 227.2 229.4 55,700 12,720,360 228.37 16.12 16.11 16.12 16.02 16.18 789,769 16.106 0.26%
2011-03-15 0 228.0 227.6 228.0 223.6 231.8 185,793 42,272,957 227.53 16.08 16.05 16.08 15.77 16.35 2,634,353 16.047 -2.65%
2011-03-14 0 234.2 234.2 234.6 232.0 234.4 63,300 14,791,040 233.67 16.52 16.52 16.55 16.36 16.53 897,529 16.480 0.43%
2011-03-11 0 233.2 233.2 233.6 232.4 236.2 31,400 7,368,420 234.66 16.45 16.45 16.48 16.39 16.66 445,220 16.550 -1.77%
2011-03-10 0 237.4 237.4 237.6 236.8 239.0 22,400 5,337,060 238.26 16.74 16.74 16.76 16.70 16.86 317,609 16.804 -0.84%
2011-03-09 0 239.4 239.2 239.4 239.4 240.4 150,400 36,044,760 239.66 16.88 16.87 16.88 16.88 16.95 2,132,517 16.902 0.34%
2011-03-08 0 238.6 238.4 238.8 235.0 238.6 20,049 4,743,967 236.62 16.83 16.81 16.84 16.57 16.83 284,274 16.688 1.97%
2011-03-07 0 234.0 234.0 234.2 233.0 236.0 98,900 23,213,560 234.72 16.50 16.50 16.52 16.43 16.64 1,402,300 16.554 -0.43%
2011-03-04 0 235.0 235.2 235.4 235.0 236.4 33,600 7,902,500 235.19 16.57 16.59 16.60 16.57 16.67 476,413 16.587 1.12%
2011-03-03 0 232.4 232.0 232.4 232.2 234.0 15,200 3,541,720 233.01 16.39 16.36 16.39 16.38 16.50 215,520 16.433 0.43%
2011-03-02 0 231.4 231.0 231.4 230.2 232.0 64,000 14,804,360 231.32 16.32 16.29 16.32 16.24 16.36 907,454 16.314 -1.53%
2011-03-01 0 235.0 235.0 235.4 234.2 236.0 40,300 9,457,560 234.68 16.57 16.57 16.60 16.52 16.64 571,412 16.551 0.09%
2011-02-28 0 234.8 234.6 234.8 230.4 235.2 61,600 14,410,620 233.94 16.56 16.55 16.56 16.25 16.59 873,424 16.499 1.47%
2011-02-25 0 231.4 231.4 231.6 228.6 232.0 30,005 6,939,305 231.27 16.32 16.32 16.33 16.12 16.36 425,440 16.311 2.03%
2011-02-24 0 226.8 226.8 227.2 226.6 231.2 49,100 11,277,560 229.69 16.00 16.00 16.02 15.98 16.31 696,187 16.199 -1.48%
2011-02-23 0 230.2 230.2 230.4 229.6 231.0 40,000 9,202,060 230.05 16.24 16.24 16.25 16.19 16.29 567,159 16.225 -0.35%
2011-02-22 0 231.0 230.8 231.0 230.6 232.2 22,900 5,295,900 231.26 16.29 16.28 16.29 16.26 16.38 324,698 16.310 -1.95%
2011-02-21 0 235.6 235.8 236.2 235.6 237.4 25,500 6,013,540 235.83 16.62 16.63 16.66 16.62 16.74 361,564 16.632 -0.76%
2011-02-18 0 237.4 237.0 237.4 235.6 237.4 8,500 2,010,780 236.56 16.74 16.71 16.74 16.62 16.74 120,521 16.684 1.37%
2011-02-17 0 234.2 233.8 234.2 232.4 234.2 9,300 2,171,660 233.51 16.52 16.49 16.52 16.39 16.52 131,864 16.469 0.69%
2011-02-16 0 232.6 232.4 232.6 229.4 233.0 50,400 11,710,960 232.36 16.40 16.39 16.40 16.18 16.43 714,620 16.388 1.04%
2011-02-15 0 230.2 230.0 230.4 230.0 232.4 40,820 9,403,512 230.37 16.24 16.22 16.25 16.22 16.39 578,785 16.247 -0.95%
2011-02-14 0 232.4 232.0 232.4 230.4 232.4 6,100 1,412,040 231.48 16.39 16.36 16.39 16.25 16.39 86,492 16.326 1.31%
2011-02-11 0 229.4 229.4 229.6 226.0 229.6 34,400 7,876,920 228.98 16.18 16.18 16.19 15.94 16.19 487,757 16.149 0.53%
2011-02-10 0 228.2 228.0 228.4 228.0 231.8 26,300 6,062,680 230.52 16.09 16.08 16.11 16.08 16.35 372,907 16.258 -1.89%
2011-02-09 0 232.6 232.4 232.6 232.6 236.6 49,500 11,537,440 233.08 16.40 16.39 16.40 16.40 16.69 701,859 16.438 -1.36%
2011-02-08 0 235.8 235.4 235.8 235.2 236.8 52,690 12,446,198 236.22 16.63 16.60 16.63 16.59 16.70 747,090 16.660 -0.17%
2011-02-07 0 236.2 236.2 236.4 236.0 240.8 1,404 334,760 238.43 16.66 16.66 16.67 16.64 16.98 19,907 16.816 -1.75%
2011-02-02 0 240.4 240.4 241.0 238.0 240.4 51,500 12,342,340 239.66 16.95 16.95 17.00 16.79 16.95 730,217 16.902 2.04%
2011-02-01 0 235.6 235.6 236.0 235.6 236.2 19,600 4,625,400 235.99 16.62 16.62 16.64 16.62 16.66 277,908 16.644 0.00%
2011-01-31 0 235.6 235.6 236.0 234.0 236.0 67,800 15,906,900 234.62 16.62 16.62 16.64 16.50 16.64 961,334 16.547 -0.67%
2011-01-28 0 237.2 237.0 237.4 237.0 238.8 45,300 10,750,560 237.32 16.73 16.71 16.74 16.71 16.84 642,307 16.737 -0.84%
2011-01-27 0 239.2 239.0 239.4 239.2 241.2 45,900 11,032,380 240.36 16.87 16.86 16.88 16.87 17.01 650,815 16.952 -0.33%
2011-01-26 0 240.0 239.8 240.0 238.0 240.4 33,200 7,959,400 239.74 16.93 16.91 16.93 16.79 16.95 470,742 16.908 0.33%
2011-01-25 0 239.2 239.0 239.2 238.8 240.4 51,800 12,412,660 239.63 16.87 16.86 16.87 16.84 16.95 734,471 16.900 -0.08%
2011-01-24 0 239.4 239.4 239.6 239.0 240.2 45,824 10,962,004 239.22 16.88 16.88 16.90 16.86 16.94 649,737 16.871 -0.33%
2011-01-21 0 240.2 240.0 240.2 239.6 242.6 138,800 33,375,520 240.46 16.94 16.93 16.94 16.90 17.11 1,968,041 16.959 -0.41%
2011-01-20 0 241.2 241.0 241.4 240.8 243.2 122,600 29,652,660 241.87 17.01 17.00 17.03 16.98 17.15 1,738,342 17.058 -1.63%
2011-01-19 0 245.2 245.0 245.4 243.8 245.4 26,800 6,561,900 244.85 17.29 17.28 17.31 17.19 17.31 379,996 17.268 0.91%
2011-01-18 0 243.0 242.6 243.0 242.6 245.0 22,800 5,561,200 243.91 17.14 17.11 17.14 17.11 17.28 323,280 17.202 0.00%
2011-01-17 0 243.0 242.8 243.2 242.4 244.4 10,600 2,579,300 243.33 17.14 17.12 17.15 17.10 17.24 150,297 17.161 -0.49%
2011-01-14 0 244.2 244.0 244.4 243.6 244.2 9,200 2,244,860 244.01 17.22 17.21 17.24 17.18 17.22 130,447 17.209 0.25%
2011-01-13 0 243.6 243.6 243.8 243.4 244.6 80,145 19,533,539 243.73 17.18 17.18 17.19 17.17 17.25 1,136,373 17.189 0.33%
2011-01-12 0 242.8 242.6 242.8 240.4 242.8 6,300 1,520,040 241.28 17.12 17.11 17.12 16.95 17.12 89,327 17.016 1.68%
2011-01-11 0 238.8 238.8 239.0 236.8 240.0 62,800 15,005,880 238.95 16.84 16.84 16.86 16.70 16.93 890,439 16.852 1.10%
2011-01-10 0 236.2 236.2 236.6 236.0 239.2 47,100 11,188,340 237.54 16.66 16.66 16.69 16.64 16.87 667,829 16.753 -0.84%
2011-01-07 0 238.2 238.0 238.4 238.0 240.2 88,100 21,021,160 238.61 16.80 16.79 16.81 16.79 16.94 1,249,167 16.828 -0.33%
2011-01-06 0 239.0 238.8 239.2 238.8 239.2 4,420 1,056,888 239.11 16.86 16.84 16.87 16.84 16.87 62,671 16.864 0.17%
2011-01-05 0 238.6 238.6 238.8 237.0 239.0 38,000 9,056,460 238.33 16.83 16.83 16.84 16.71 16.86 538,801 16.809 0.34%
2011-01-04 0 237.8 237.8 238.0 235.2 237.8 121,400 28,757,380 236.88 16.77 16.77 16.79 16.59 16.77 1,721,327 16.707 0.93%
2011-01-03 0 235.6 235.4 235.6 232.0 235.6 136,032 31,946,198 234.84 16.62 16.60 16.62 16.36 16.62 1,928,793 16.563 1.82%
2010-12-31 0 231.4 231.2 231.8 231.2 232.4 65,950 15,312,710 232.19 16.32 16.31 16.35 16.31 16.39 935,103 16.375 -0.09%
2010-12-30 0 231.6 231.4 231.6 230.0 232.8 57,600 13,320,580 231.26 16.33 16.32 16.33 16.22 16.42 816,709 16.310 0.35%
2010-12-29 0 230.8 230.8 231.0 228.6 230.8 7,000 1,603,020 229.00 16.28 16.28 16.29 16.12 16.28 99,253 16.151 1.50%
2010-12-28 0 227.4 227.0 227.4 226.2 227.4 18,700 4,241,840 226.84 16.04 16.01 16.04 15.95 16.04 265,147 15.998 -0.79%
2010-12-24 0 229.2 229.0 229.4 229.0 229.2 1,000 229,120 229.12 16.16 16.15 16.18 16.15 16.16 14,179 16.159 -0.35%
2010-12-23 0 230.0 229.8 230.2 230.6 232.8 11,500 2,662,260 231.50 16.22 16.21 16.24 16.26 16.42 163,058 16.327 -0.86%
2010-12-22 0 232.0 231.8 232.0 231.6 233.0 37,300 8,665,480 232.32 16.36 16.35 16.36 16.33 16.43 528,876 16.385 0.26%
2010-12-21 0 231.4 231.2 231.4 228.4 231.4 30,800 7,073,340 229.65 16.32 16.31 16.32 16.11 16.32 436,712 16.197 1.58%
2010-12-20 0 227.8 227.4 227.8 225.2 228.2 26,850 6,089,680 226.80 16.07 16.04 16.07 15.88 16.09 380,705 15.996 -0.09%
2010-12-17 0 228.0 228.0 228.4 226.2 228.4 52,200 11,885,320 227.69 16.08 16.08 16.11 15.95 16.11 740,142 16.058 0.35%
2010-12-16 0 229.8 229.8 230.2 229.6 233.2 32,200 7,451,340 231.41 16.02 16.02 16.05 16.01 16.26 461,788 16.136 -1.37%
2010-12-15 0 233.0 233.0 233.2 232.8 237.8 182,043 42,524,325 233.59 16.25 16.25 16.26 16.23 16.58 2,610,720 16.288 -2.02%
2010-12-14 0 237.8 237.8 238.0 237.2 237.8 3,000 712,320 237.44 16.58 16.58 16.60 16.54 16.58 43,024 16.556 0.17%
2010-12-13 0 237.4 237.2 237.4 236.4 238.6 34,200 8,110,160 237.14 16.55 16.54 16.55 16.48 16.64 490,470 16.535 0.94%
2010-12-10 0 235.2 235.4 235.6 233.6 235.6 21,300 4,996,500 234.58 16.40 16.41 16.43 16.29 16.43 305,468 16.357 -0.08%
2010-12-09 0 235.4 235.2 235.6 234.8 235.6 21,900 5,153,180 235.31 16.41 16.40 16.43 16.37 16.43 314,073 16.408 0.51%
2010-12-08 0 234.2 234.2 234.6 233.6 236.6 12,700 2,981,160 234.74 16.33 16.33 16.36 16.29 16.50 182,134 16.368 -1.68%
2010-12-07 0 238.2 238.2 238.6 235.0 238.2 5,400 1,278,560 236.77 16.61 16.61 16.64 16.39 16.61 77,443 16.510 0.93%
2010-12-06 0 236.0 235.8 236.2 236.0 239.8 39,100 9,281,380 237.38 16.46 16.44 16.47 16.46 16.72 560,742 16.552 -0.59%
2010-12-03 0 237.4 237.0 237.2 237.8 245.0 43,500 10,410,960 239.33 16.55 16.53 16.54 16.58 17.08 623,843 16.688 -0.25%
2010-12-02 0 238.0 238.0 238.2 238.0 239.4 4,400 1,050,920 238.85 16.60 16.60 16.61 16.60 16.69 63,101 16.654 0.59%
2010-12-01 0 236.6 236.2 236.6 232.2 236.8 8,400 1,976,900 235.35 16.50 16.47 16.50 16.19 16.51 120,466 16.410 1.02%
2010-11-30 0 234.2 233.6 234.0 232.2 235.6 497,200 116,196,420 233.70 16.33 16.29 16.32 16.19 16.43 7,130,458 16.296 -0.51%
2010-11-29 0 235.4 235.4 235.8 232.0 235.6 62,800 14,721,840 234.42 16.41 16.41 16.44 16.18 16.43 900,629 16.346 1.12%
2010-11-26 0 232.8 232.8 233.2 232.0 234.8 80,800 18,903,300 233.95 16.23 16.23 16.26 16.18 16.37 1,158,771 16.313 -0.68%
2010-11-25 0 234.4 234.0 234.4 234.4 236.6 17,600 4,136,200 235.01 16.34 16.32 16.34 16.34 16.50 252,406 16.387 0.17%
2010-11-24 0 234.0 233.8 234.2 233.6 235.6 34,900 8,180,620 234.40 16.32 16.30 16.33 16.29 16.43 500,509 16.345 0.60%
2010-11-23 0 232.6 232.6 233.0 232.6 237.2 91,600 21,425,320 233.90 16.22 16.22 16.25 16.22 16.54 1,313,656 16.310 -2.84%
2010-11-22 0 239.4 239.0 239.4 238.4 240.0 35,245 8,436,905 239.38 16.69 16.67 16.69 16.62 16.73 505,457 16.692 -0.17%
2010-11-19 0 239.8 239.6 240.0 236.4 242.8 62,100 14,897,580 239.90 16.72 16.71 16.73 16.48 16.93 890,590 16.728 0.00%
2010-11-18 0 239.8 239.6 240.0 237.0 240.0 94,700 22,636,000 239.03 16.72 16.71 16.73 16.53 16.73 1,358,114 16.667 1.78%
2010-11-17 0 235.6 235.4 235.6 235.6 239.6 43,400 10,298,340 237.29 16.43 16.41 16.43 16.43 16.71 622,409 16.546 -1.75%
2010-11-16 0 239.8 239.8 240.2 239.0 243.6 54,900 13,214,900 240.71 16.72 16.72 16.75 16.67 16.99 787,333 16.784 -1.48%
2010-11-15 0 243.4 243.6 243.8 243.4 247.2 248,768 60,825,832 244.51 16.97 16.99 17.00 16.97 17.24 3,567,638 17.049 -0.98%
2010-11-12 0 245.8 245.8 246.0 245.6 248.2 73,710 18,150,800 246.25 17.14 17.14 17.15 17.13 17.31 1,057,092 17.171 -1.99%
2010-11-11 0 250.8 250.4 250.6 248.2 252.2 18,700 4,700,000 251.34 17.49 17.46 17.47 17.31 17.59 268,181 17.525 0.97%
2010-11-10 0 248.4 248.2 248.6 248.0 250.4 65,300 16,236,300 248.64 17.32 17.31 17.33 17.29 17.46 936,482 17.338 -1.04%
2010-11-09 0 251.0 250.8 251.0 250.6 253.0 31,400 7,887,020 251.18 17.50 17.49 17.50 17.47 17.64 450,315 17.514 -0.87%
2010-11-08 0 253.2 253.2 253.4 251.0 253.2 34,900 8,777,460 251.50 17.66 17.66 17.67 17.50 17.66 500,509 17.537 0.64%
2010-11-05 0 251.6 251.6 251.8 250.8 253.2 70,400 17,729,980 251.85 17.54 17.54 17.56 17.49 17.66 1,009,622 17.561 1.21%
2010-11-04 0 248.6 248.4 248.6 247.0 248.6 34,550 8,562,480 247.83 17.33 17.32 17.33 17.22 17.33 495,489 17.281 1.55%
2010-11-03 0 244.8 244.6 244.8 240.0 245.0 102,300 24,884,280 243.25 17.07 17.06 17.07 16.73 17.08 1,467,108 16.961 2.00%
2010-11-02 0 240.0 240.0 240.2 239.0 241.2 51,620 12,380,976 239.85 16.73 16.73 16.75 16.67 16.82 740,294 16.724 0.00%
2010-11-01 0 240.0 239.6 240.0 234.4 240.0 161,000 38,473,380 238.97 16.73 16.71 16.73 16.34 16.73 2,308,938 16.663 2.48%
2010-10-29 0 234.2 234.0 234.4 232.0 235.0 61,000 14,235,900 233.38 16.33 16.32 16.34 16.18 16.39 874,815 16.273 -0.51%
2010-10-28 0 235.4 235.0 235.4 235.2 235.6 3,100 730,080 235.51 16.41 16.39 16.41 16.40 16.43 44,458 16.422 0.17%
2010-10-27 0 235.0 234.8 235.0 235.0 240.2 83,200 19,684,540 236.59 16.39 16.37 16.39 16.39 16.75 1,193,190 16.497 -1.67%
2010-10-26 0 239.0 239.0 239.2 239.0 240.2 4,303 1,030,539 239.49 16.67 16.67 16.68 16.67 16.75 61,710 16.700 -0.50%
2010-10-25 0 240.2 240.0 240.2 240.0 241.4 19,500 4,693,900 240.71 16.75 16.73 16.75 16.73 16.83 279,654 16.785 0.67%
2010-10-22 0 238.6 238.4 238.6 239.0 240.0 500 119,800 239.60 16.64 16.62 16.64 16.67 16.73 7,171 16.707 -0.58%
2010-10-21 0 240.0 239.8 240.0 238.2 240.8 59,600 14,278,980 239.58 16.73 16.72 16.73 16.61 16.79 854,737 16.706 0.33%
2010-10-20 0 239.2 239.0 239.4 236.8 240.4 22,902 5,461,358 238.47 16.68 16.67 16.69 16.51 16.76 328,443 16.628 -0.75%
2010-10-19 0 241.0 240.8 241.0 239.2 241.4 17,397 4,181,227 240.34 16.80 16.79 16.80 16.68 16.83 249,494 16.759 1.09%
2010-10-18 0 238.4 238.2 238.4 238.2 240.2 16,300 3,887,160 238.48 16.62 16.61 16.62 16.61 16.75 233,762 16.629 -1.08%
2010-10-15 0 241.0 240.8 241.2 240.6 241.8 15,504 3,740,526 241.26 16.80 16.79 16.82 16.78 16.86 222,346 16.823 -0.33%
2010-10-14 0 241.8 241.6 242.0 240.0 242.2 61,458 14,848,186 241.60 16.86 16.85 16.87 16.73 16.89 881,383 16.846 1.51%
2010-10-13 0 238.2 238.0 238.2 234.0 238.4 51,500 12,200,740 236.91 16.61 16.60 16.61 16.32 16.62 738,573 16.519 1.53%
2010-10-12 0 234.6 234.4 234.6 234.4 235.8 21,935 5,147,774 234.68 16.36 16.34 16.36 16.34 16.44 314,575 16.364 -0.34%
2010-10-11 0 235.4 235.4 235.8 235.2 236.0 19,400 4,568,120 235.47 16.41 16.41 16.44 16.40 16.46 278,220 16.419 1.20%
2010-10-08 0 232.6 232.8 233.2 232.2 234.2 99,600 23,255,140 233.49 16.22 16.23 16.26 16.19 16.33 1,428,386 16.281 0.17%
2010-10-07 0 232.2 232.2 232.6 232.0 232.8 52,462 12,194,432 232.44 16.19 16.19 16.22 16.18 16.23 752,369 16.208 -0.09%
2010-10-06 0 232.4 232.2 232.6 232.2 233.0 103,900 24,143,200 232.37 16.21 16.19 16.22 16.19 16.25 1,490,054 16.203 1.04%
2010-10-05 0 230.0 229.6 230.0 229.0 230.0 10,600 2,432,460 229.48 16.04 16.01 16.04 15.97 16.04 152,017 16.001 0.35%
2010-10-04 0 229.2 229.2 229.4 228.8 230.0 35,300 8,103,780 229.57 15.98 15.98 16.00 15.95 16.04 506,245 16.008 0.97%
2010-09-30 0 227.0 226.8 227.2 225.8 227.2 553,200 125,376,140 226.64 15.83 15.81 15.84 15.74 15.84 7,933,567 15.803 -0.09%
2010-09-29 0 227.2 227.0 227.4 226.6 227.8 563,051 127,830,335 227.03 15.84 15.83 15.86 15.80 15.88 8,074,843 15.831 1.25%
2010-09-28 0 224.4 224.2 224.6 224.2 227.2 22,100 4,966,860 224.74 15.65 15.63 15.66 15.63 15.84 316,941 15.671 -1.06%
2010-09-27 0 226.8 226.8 227.0 226.6 227.6 45,323 10,281,804 226.86 15.81 15.81 15.83 15.80 15.87 649,987 15.818 1.07%
2010-09-24 0 224.4 224.2 224.6 223.4 224.4 2,300 515,200 224.00 15.65 15.63 15.66 15.58 15.65 32,985 15.619 0.18%
2010-09-22 0 224.0 223.8 224.2 224.0 225.2 69,000 15,480,260 224.35 15.62 15.61 15.63 15.62 15.70 989,545 15.644 0.18%
2010-09-21 0 223.6 223.4 223.6 222.6 224.0 20,600 4,606,780 223.63 15.59 15.58 15.59 15.52 15.62 295,429 15.594 0.18%
2010-09-20 0 223.2 223.0 223.4 222.2 223.4 18,600 4,147,200 222.97 15.56 15.55 15.58 15.49 15.58 266,747 15.547 0.09%
2010-09-17 0 223.0 222.8 223.0 220.8 223.2 7,000 1,555,740 222.25 15.55 15.54 15.55 15.40 15.56 100,389 15.497 1.27%
2010-09-16 0 220.2 220.0 220.4 219.4 220.2 5,700 1,253,040 219.83 15.35 15.34 15.37 15.30 15.35 81,745 15.329 -0.09%
2010-09-15 0 220.4 220.2 220.6 219.8 220.8 23,102 5,091,522 220.39 15.37 15.35 15.38 15.33 15.40 331,311 15.368 0.09%
2010-09-14 0 220.2 220.2 220.4 220.0 221.0 39,500 8,699,780 220.25 15.35 15.35 15.37 15.34 15.41 566,478 15.358 0.18%
2010-09-13 0 219.8 219.8 220.0 215.8 220.4 52,400 11,512,800 219.71 15.33 15.33 15.34 15.05 15.37 751,480 15.320 1.85%
2010-09-10 0 215.8 215.4 215.8 214.6 216.8 27,400 5,900,380 215.34 15.05 15.02 15.05 14.96 15.12 392,950 15.016 0.47%
2010-09-09 0 214.8 214.6 215.0 214.6 215.6 19,700 4,235,860 215.02 14.98 14.96 14.99 14.96 15.03 282,522 14.993 0.37%
2010-09-08 0 214.0 213.6 214.0 213.8 215.0 7,300 1,565,540 214.46 14.92 14.89 14.92 14.91 14.99 104,691 14.954 -1.29%
2010-09-07 0 216.8 216.8 217.0 216.2 216.8 18,450 3,998,200 216.70 15.12 15.12 15.13 15.08 15.12 264,596 15.111 0.28%
2010-09-06 0 216.2 216.2 216.6 212.6 216.2 7,900 1,700,240 215.22 15.08 15.08 15.10 14.82 15.08 113,296 15.007 1.69%
2010-09-03 0 212.6 212.6 212.8 211.2 211.6 5,600 1,183,820 211.40 14.82 14.82 14.84 14.73 14.75 80,311 14.740 0.57%
2010-09-02 0 211.4 211.2 211.6 211.0 212.0 6,500 1,375,340 211.59 14.74 14.73 14.75 14.71 14.78 93,218 14.754 1.54%
2010-09-01 0 208.2 208.0 208.2 207.8 208.2 7,200 1,499,000 208.19 14.52 14.50 14.52 14.49 14.52 103,257 14.517 0.68%
2010-08-31 0 206.8 207.0 207.2 205.8 207.8 13,900 2,872,720 206.67 14.42 14.43 14.45 14.35 14.49 199,343 14.411 -1.24%
2010-08-30 0 209.4 209.4 209.6 209.4 210.8 9,600 2,014,780 209.87 14.60 14.60 14.62 14.60 14.70 137,676 14.634 0.67%
2010-08-27 0 208.0 207.8 208.0 207.8 208.6 40,600 8,446,340 208.04 14.50 14.49 14.50 14.49 14.55 582,254 14.506 -0.10%
2010-08-26 0 208.2 208.4 208.6 208.2 208.2 10,100 2,102,820 208.20 14.52 14.53 14.55 14.52 14.52 144,846 14.518 -0.10%
2010-08-25 0 208.4 208.2 208.4 207.0 208.4 32,500 6,764,160 208.13 14.53 14.52 14.53 14.43 14.53 466,090 14.513 0.00%
2010-08-24 0 208.4 208.2 208.6 208.2 210.8 21,200 4,433,360 209.12 14.53 14.52 14.55 14.52 14.70 304,034 14.582 -1.23%
2010-08-23 0 211.0 210.8 211.0 211.0 212.2 24,600 5,201,780 211.45 14.71 14.70 14.71 14.71 14.80 352,794 14.745 -0.28%
2010-08-20 0 211.6 211.4 211.8 210.4 211.6 20,400 4,305,160 211.04 14.75 14.74 14.77 14.67 14.75 292,561 14.715 -0.38%
2010-08-19 0 212.4 212.4 212.8 212.4 215.0 8,500 1,823,380 214.52 14.81 14.81 14.84 14.81 14.99 121,900 14.958 0.28%
2010-08-18 0 211.8 211.8 212.2 211.8 214.4 45,500 9,679,860 212.74 14.77 14.77 14.80 14.77 14.95 652,526 14.834 -0.56%
2010-08-17 0 213.0 213.0 213.4 212.2 213.0 10,500 2,234,060 212.77 14.85 14.85 14.88 14.80 14.85 150,583 14.836 0.19%
2010-08-16 0 212.6 212.6 212.8 212.0 214.2 12,500 2,673,640 213.89 14.82 14.82 14.84 14.78 14.94 179,265 14.914 0.19%
2010-08-13 0 212.2 212.2 212.4 211.8 213.4 37,047 7,878,663 212.67 14.80 14.80 14.81 14.77 14.88 531,299 14.829 -0.19%
2010-08-12 0 212.6 212.4 212.6 210.8 212.6 56,100 11,889,020 211.93 14.82 14.81 14.82 14.70 14.82 804,543 14.777 -0.93%
2010-08-11 0 214.6 214.6 215.0 214.2 217.8 284,600 61,083,460 214.63 14.96 14.96 14.99 14.94 15.19 4,081,513 14.966 -1.01%
2010-08-10 0 216.8 216.6 216.8 216.0 219.2 12,600 2,738,920 217.37 15.12 15.10 15.12 15.06 15.28 180,699 15.157 -1.28%
2010-08-09 0 219.6 219.8 220.0 218.6 219.6 7,500 1,644,200 219.23 15.31 15.33 15.34 15.24 15.31 107,559 15.286 0.18%
2010-08-06 0 219.2 219.0 219.4 217.2 219.6 27,117 5,937,856 218.97 15.28 15.27 15.30 15.15 15.31 388,891 15.269 0.74%
2010-08-05 0 217.6 217.6 217.8 217.2 218.0 3,100 673,900 217.39 15.17 15.17 15.19 15.15 15.20 44,458 15.158 0.09%
2010-08-04 0 217.4 217.2 217.6 217.0 218.2 36,500 7,940,260 217.54 15.16 15.15 15.17 15.13 15.21 523,455 15.169 0.37%
2010-08-03 0 216.6 216.4 216.8 216.4 217.8 84,500 18,310,080 216.69 15.10 15.09 15.12 15.09 15.19 1,211,834 15.109 0.19%
2010-08-02 0 216.2 216.0 216.4 214.6 216.8 22,500 4,863,060 216.14 15.08 15.06 15.09 14.96 15.12 322,678 15.071 1.89%
2010-07-30 0 212.2 212.0 212.2 211.6 212.2 36,400 7,722,540 212.16 14.80 14.78 14.80 14.75 14.80 522,021 14.794 -0.38%
2010-07-29 0 213.0 213.0 213.2 211.6 213.0 8,400 1,784,140 212.40 14.85 14.85 14.87 14.75 14.85 120,466 14.810 0.00%
2010-07-28 0 213.0 212.6 213.0 211.2 214.2 48,800 10,395,560 213.02 14.85 14.82 14.85 14.73 14.94 699,852 14.854 0.66%
2010-07-27 0 211.6 211.4 211.8 210.0 212.0 5,090 1,074,448 211.09 14.75 14.74 14.77 14.64 14.78 72,997 14.719 0.57%
2010-07-26 0 210.4 210.2 210.4 210.8 211.4 7,900 1,666,080 210.90 14.67 14.66 14.67 14.70 14.74 113,296 14.706 0.10%
2010-07-23 0 210.2 210.2 210.4 209.2 210.4 213,400 44,824,200 210.05 14.66 14.66 14.67 14.59 14.67 3,060,418 14.646 1.06%
2010-07-22 0 208.0 208.0 208.2 206.0 207.8 46,100 9,544,900 207.05 14.50 14.50 14.52 14.36 14.49 661,131 14.437 0.48%
2010-07-21 0 207.0 206.8 207.0 205.2 207.0 3,500 722,580 206.45 14.43 14.42 14.43 14.31 14.43 50,194 14.396 1.37%
2010-07-20 0 204.2 204.2 204.4 202.4 206.2 52,800 10,837,320 205.25 14.24 14.24 14.25 14.11 14.38 757,217 14.312 0.99%
2010-07-19 0 202.2 202.2 202.4 202.0 202.6 3,000 606,520 202.17 14.10 14.10 14.11 14.09 14.13 43,024 14.097 -1.08%
2010-07-16 0 204.4 204.2 204.6 203.8 204.6 18,300 3,732,640 203.97 14.25 14.24 14.27 14.21 14.27 262,444 14.223 0.20%
2010-07-15 0 204.0 204.0 204.2 204.0 208.8 71,738 14,763,851 205.80 14.22 14.22 14.24 14.22 14.56 1,028,811 14.350 -1.73%
2010-07-14 0 207.6 207.4 207.8 207.6 209.2 40,100 8,339,820 207.98 14.48 14.46 14.49 14.48 14.59 575,083 14.502 0.68%
2010-07-13 0 206.2 206.2 206.4 205.8 207.4 48,500 10,016,480 206.53 14.38 14.38 14.39 14.35 14.46 695,550 14.401 -0.19%
2010-07-12 0 206.6 206.6 207.0 205.6 207.4 23,000 4,746,240 206.36 14.41 14.41 14.43 14.34 14.46 329,848 14.389 0.49%
2010-07-09 0 205.6 205.6 206.0 203.6 206.0 92,800 19,091,640 205.73 14.34 14.34 14.36 14.20 14.36 1,330,866 14.345 1.88%
2010-07-08 0 201.8 201.8 202.2 201.6 203.2 28,400 5,754,380 202.62 14.07 14.07 14.10 14.06 14.17 407,291 14.128 1.00%
2010-07-07 0 199.8 199.9 200.2 199.6 200.4 18,700 3,736,150 199.79 13.93 13.94 13.96 13.92 13.97 268,181 13.931 -1.19%
2010-07-06 0 202.2 202.4 202.6 199.8 202.0 17,600 3,543,280 201.32 14.10 14.11 14.13 13.93 14.09 252,406 14.038 1.15%
2010-07-05 0 199.9 199.8 200.0 199.8 201.0 11,851 2,371,394 200.10 13.94 13.93 13.95 13.93 14.02 169,958 13.953 -0.15%
2010-07-02 0 200.2 199.8 200.0 199.5 203.6 21,500 4,314,900 200.69 13.96 13.93 13.95 13.91 14.20 308,336 13.994 -1.38%
2010-06-30 0 203.0 203.0 203.4 201.8 203.4 47,700 9,649,700 202.30 14.15 14.15 14.18 14.07 14.18 684,077 14.106 -0.39%
2010-06-29 0 203.8 203.8 204.0 203.6 209.0 13,500 2,778,640 205.83 14.21 14.21 14.22 14.20 14.57 193,607 14.352 -2.49%
2010-06-28 0 209.0 209.0 209.2 209.0 210.4 36,500 7,646,740 209.50 14.57 14.57 14.59 14.57 14.67 523,455 14.608 0.29%
2010-06-25 0 208.4 208.4 208.8 207.4 209.4 42,200 8,795,400 208.42 14.53 14.53 14.56 14.46 14.60 605,200 14.533 -0.38%
2010-06-24 0 212.0 211.8 212.0 211.8 215.0 13,500 2,871,060 212.67 14.59 14.57 14.59 14.57 14.79 196,198 14.633 -0.47%
2010-06-23 0 213.0 212.8 213.2 211.8 213.2 32,100 6,826,520 212.66 14.66 14.64 14.67 14.57 14.67 466,515 14.633 0.09%
2010-06-22 0 212.8 212.8 213.0 212.6 214.0 48,500 10,354,960 213.50 14.64 14.64 14.66 14.63 14.72 704,859 14.691 -0.47%
2010-06-21 0 213.8 213.8 214.0 210.0 214.0 62,100 13,221,880 212.91 14.71 14.71 14.72 14.45 14.72 902,510 14.650 3.19%
2010-06-18 0 207.2 207.4 207.6 206.0 207.8 41,000 8,494,160 207.17 14.26 14.27 14.28 14.17 14.30 595,860 14.255 0.78%
2010-06-17 0 205.6 205.8 206.0 205.6 206.2 2,800 576,220 205.79 14.15 14.16 14.17 14.15 14.19 40,693 14.160 0.19%
2010-06-15 0 205.2 205.2 205.4 204.2 205.2 2,961 605,397 204.46 14.12 14.12 14.13 14.05 14.12 43,033 14.068 0.10%
2010-06-14 0 205.0 205.0 205.2 204.8 205.4 41,200 8,450,940 205.12 14.11 14.11 14.12 14.09 14.13 598,767 14.114 0.89%
2010-06-11 0 203.2 202.8 203.2 202.8 204.2 44,224 8,983,018 203.13 13.98 13.95 13.98 13.95 14.05 642,715 13.977 1.09%
2010-06-10 0 201.0 200.8 201.0 200.4 201.2 16,400 3,296,180 200.99 13.83 13.82 13.83 13.79 13.84 238,344 13.830 0.10%
2010-06-09 0 200.8 200.6 200.8 198.5 202.0 32,900 6,610,130 200.92 13.82 13.80 13.82 13.66 13.90 478,141 13.825 0.85%
2010-06-08 0 199.1 198.8 199.0 197.9 199.3 10,500 2,087,730 198.83 13.70 13.68 13.69 13.62 13.71 152,598 13.681 0.56%
2010-06-07 0 198.0 197.9 198.1 195.0 198.0 20,750 4,091,435 197.18 13.62 13.62 13.63 13.42 13.62 301,563 13.567 -2.17%
2010-06-04 0 202.4 202.0 202.4 201.0 202.4 11,800 2,387,600 202.34 13.93 13.90 13.93 13.83 13.93 171,491 13.923 0.20%
2010-06-03 0 202.0 201.8 202.2 202.0 202.8 28,652 5,796,630 202.31 13.90 13.89 13.91 13.90 13.95 416,405 13.921 1.56%
2010-06-02 0 198.9 198.8 199.0 198.5 199.8 6,300 1,254,560 199.14 13.69 13.68 13.69 13.66 13.75 91,559 13.702 -0.15%
2010-06-01 0 199.2 199.0 199.2 199.0 201.4 24,200 4,836,200 199.84 13.71 13.69 13.71 13.69 13.86 351,703 13.751 -1.09%
2010-05-31 0 201.4 201.4 201.8 200.2 201.8 12,704 2,557,014 201.28 13.86 13.86 13.89 13.78 13.89 184,629 13.849 -0.10%
2010-05-28 0 201.6 201.2 201.6 201.4 202.4 70,900 14,298,880 201.68 13.87 13.84 13.87 13.86 13.93 1,030,402 13.877 1.46%
2010-05-27 0 198.7 198.5 198.8 194.4 199.7 81,700 16,233,110 198.69 13.67 13.66 13.68 13.38 13.74 1,187,360 13.672 1.53%
2010-05-26 0 195.7 195.5 195.8 194.4 195.7 22,100 4,316,520 195.32 13.47 13.45 13.47 13.38 13.47 321,183 13.439 1.03%
2010-05-25 0 193.7 193.5 193.7 193.5 196.7 27,500 5,352,210 194.63 13.33 13.31 13.33 13.31 13.53 399,662 13.392 -3.25%
2010-05-24 0 200.2 200.2 200.4 197.3 200.8 19,500 3,907,280 200.37 13.78 13.78 13.79 13.58 13.82 283,397 13.787 0.45%
2010-05-20 0 199.3 199.2 199.3 197.0 200.2 6,300 1,251,190 198.60 13.71 13.71 13.71 13.56 13.78 91,559 13.665 0.05%
2010-05-19 0 199.2 199.2 199.3 199.2 201.2 54,600 10,903,790 199.70 13.71 13.71 13.71 13.71 13.84 793,511 13.741 -1.48%
2010-05-18 0 202.2 202.2 202.4 200.0 202.4 48,700 9,823,220 201.71 13.91 13.91 13.93 13.76 13.93 707,766 13.879 1.30%
2010-05-17 0 199.6 199.7 199.9 198.5 200.8 54,561 10,883,855 199.48 13.73 13.74 13.75 13.66 13.82 792,945 13.726 -2.16%
2010-05-14 0 204.0 203.8 204.0 204.0 207.0 11,500 2,355,220 204.80 14.04 14.02 14.04 14.04 14.24 167,132 14.092 -1.45%
2010-05-13 0 207.0 206.8 207.0 205.8 207.4 36,364 7,510,998 206.55 14.24 14.23 14.24 14.16 14.27 528,484 14.212 1.27%
2010-05-12 0 204.4 204.4 204.8 202.6 204.6 20,900 4,248,640 203.28 14.06 14.06 14.09 13.94 14.08 303,743 13.988 0.29%
2010-05-11 0 203.8 203.8 204.0 202.6 209.8 54,500 11,125,100 204.13 14.02 14.02 14.04 13.94 14.44 792,058 14.046 -1.55%
2010-05-10 0 207.0 206.8 207.0 202.4 207.2 177,200 36,470,540 205.82 14.24 14.23 14.24 13.93 14.26 2,575,279 14.162 2.88%
2010-05-07 0 201.2 201.2 201.4 199.0 202.6 133,700 26,920,390 201.35 13.84 13.84 13.86 13.69 13.94 1,943,086 13.854 -1.28%
2010-05-06 0 203.8 203.8 204.0 201.2 204.8 50,400 10,217,980 202.74 14.02 14.02 14.04 13.84 14.09 732,472 13.950 -0.59%
2010-05-05 0 205.0 204.8 205.2 205.0 206.6 75,900 15,589,480 205.39 14.11 14.09 14.12 14.11 14.22 1,103,068 14.133 -2.10%
2010-05-04 0 209.4 209.0 209.2 209.2 211.6 33,500 7,059,760 210.74 14.41 14.38 14.39 14.39 14.56 486,861 14.501 -0.29%
2010-05-03 0 210.0 209.6 210.0 209.6 211.8 6,900 1,449,740 210.11 14.45 14.42 14.45 14.42 14.57 100,279 14.457 -1.41%
2010-04-30 0 213.0 212.8 213.0 211.2 213.0 30,400 6,468,320 212.77 14.66 14.64 14.66 14.53 14.66 441,809 14.641 1.82%
2010-04-29 0 209.2 209.2 209.4 209.0 211.4 40,100 8,415,940 209.87 14.39 14.39 14.41 14.38 14.55 582,780 14.441 -0.85%
2010-04-28 0 211.0 211.0 211.4 210.4 211.6 26,947 5,690,105 211.16 14.52 14.52 14.55 14.48 14.56 391,625 14.529 -1.49%
2010-04-27 0 214.2 214.0 214.4 213.8 215.4 12,000 2,571,920 214.33 14.74 14.72 14.75 14.71 14.82 174,398 14.747 -1.38%
2010-04-26 0 217.2 217.2 217.6 216.6 218.0 9,300 2,022,380 217.46 14.95 14.95 14.97 14.90 15.00 135,159 14.963 1.40%
2010-04-23 0 214.2 214.0 214.2 214.0 215.6 12,900 2,766,100 214.43 14.74 14.72 14.74 14.72 14.84 187,478 14.754 -0.83%
2010-04-22 0 216.0 215.8 216.0 213.8 216.0 10,000 2,152,840 215.28 14.86 14.85 14.86 14.71 14.86 145,332 14.813 -0.18%
2010-04-21 0 216.4 216.4 216.6 216.4 218.4 39,900 8,665,840 217.19 14.89 14.89 14.90 14.89 15.03 579,874 14.944 -0.64%
2010-04-20 0 217.8 217.4 217.8 216.8 217.8 156,600 34,026,360 217.28 14.99 14.96 14.99 14.92 14.99 2,275,895 14.951 0.65%
2010-04-19 0 216.4 216.2 216.6 215.2 218.0 166,800 36,292,760 217.58 14.89 14.88 14.90 14.81 15.00 2,424,134 14.971 -1.64%
2010-04-16 0 220.0 220.0 220.2 219.8 222.6 108,900 24,129,540 221.58 15.14 15.14 15.15 15.12 15.32 1,582,663 15.246 -1.26%
2010-04-15 0 222.8 223.0 223.2 222.6 224.8 31,912 7,117,255 223.03 15.33 15.34 15.36 15.32 15.47 463,783 15.346 0.09%
2010-04-14 0 222.6 222.6 222.8 222.0 223.2 48,700 10,844,960 222.69 15.32 15.32 15.33 15.28 15.36 707,766 15.323 0.00%
2010-04-13 0 222.6 222.4 222.8 222.0 224.2 18,200 4,049,860 222.52 15.32 15.30 15.33 15.28 15.43 264,504 15.311 -0.09%
2010-04-12 0 222.8 222.6 223.0 222.8 224.6 148,200 33,123,940 223.51 15.33 15.32 15.34 15.33 15.45 2,153,817 15.379 -0.27%
2010-04-09 0 223.4 223.4 223.6 221.0 224.0 56,300 12,551,740 222.94 15.37 15.37 15.39 15.21 15.41 818,218 15.340 1.64%
2010-04-08 0 219.8 219.6 220.0 219.6 220.8 39,100 8,600,440 219.96 15.12 15.11 15.14 15.11 15.19 568,247 15.135 -0.18%
2010-04-07 0 220.2 220.0 220.4 216.8 220.8 98,590 21,695,674 220.06 15.15 15.14 15.17 14.92 15.19 1,432,826 15.142 1.57%
2010-04-01 0 216.8 216.6 217.0 215.0 216.6 3,200 691,880 216.21 14.92 14.90 14.93 14.79 14.90 46,506 14.877 1.21%
2010-03-31 0 214.2 213.8 214.2 214.0 215.2 11,400 2,439,900 214.03 14.74 14.71 14.74 14.72 14.81 165,678 14.727 -0.37%
2010-03-30 0 215.0 214.8 215.0 213.2 215.8 64,100 13,796,260 215.23 14.79 14.78 14.79 14.67 14.85 931,577 14.810 0.56%
2010-03-29 0 213.8 213.6 213.8 212.6 214.8 26,000 5,554,460 213.63 14.71 14.70 14.71 14.63 14.78 377,863 14.700 0.94%
2010-03-26 0 211.8 211.8 212.0 208.0 212.2 25,400 5,357,600 210.93 14.57 14.57 14.59 14.31 14.60 369,143 14.514 1.44%
2010-03-25 0 208.8 208.6 208.8 208.0 209.2 6,300 1,313,100 208.43 14.37 14.35 14.37 14.31 14.39 91,559 14.342 -1.23%
2010-03-24 0 211.4 211.2 211.4 211.2 213.0 16,000 3,399,620 212.48 14.55 14.53 14.55 14.53 14.66 232,531 14.620 0.28%
2010-03-23 0 210.8 210.8 211.2 210.6 213.2 27,200 5,750,020 211.40 14.50 14.50 14.53 14.49 14.67 395,302 14.546 0.19%
2010-03-22 0 210.4 210.2 210.6 210.0 214.0 38,800 8,163,900 210.41 14.48 14.46 14.49 14.45 14.72 563,887 14.478 -1.96%
2010-03-19 0 214.6 214.2 214.6 214.2 214.8 34,000 7,298,960 214.68 14.77 14.74 14.77 14.74 14.78 494,128 14.771 0.19%
2010-03-18 0 214.2 214.0 214.2 214.2 215.6 44,612 9,569,518 214.51 14.74 14.72 14.74 14.74 14.84 648,354 14.760 -0.46%
2010-03-17 0 215.2 215.0 215.2 213.0 215.8 44,600 9,540,640 213.92 14.81 14.79 14.81 14.66 14.85 648,180 14.719 1.80%
2010-03-16 0 211.4 211.2 211.6 211.4 212.4 9,200 1,947,360 211.67 14.55 14.53 14.56 14.55 14.61 133,705 14.565 -0.19%
2010-03-15 0 211.8 211.8 212.2 210.8 212.0 15,013 3,167,091 210.96 14.57 14.57 14.60 14.50 14.59 218,187 14.516 -0.66%
2010-03-12 0 213.2 213.2 213.4 213.0 213.6 12,000 2,558,260 213.19 14.67 14.67 14.68 14.66 14.70 174,398 14.669 0.00%
2010-03-11 0 213.2 213.0 213.4 211.6 213.4 23,200 4,934,440 212.69 14.67 14.66 14.68 14.56 14.68 337,170 14.635 0.09%
2010-03-10 0 213.0 213.0 213.4 213.0 213.4 23,100 4,924,180 213.17 14.66 14.66 14.68 14.66 14.68 335,716 14.668 -0.09%
2010-03-09 0 213.2 213.2 213.4 212.8 213.6 34,600 7,379,920 213.29 14.67 14.67 14.68 14.64 14.70 502,848 14.676 0.00%
2010-03-08 0 213.2 213.0 213.2 211.0 213.6 21,800 4,649,140 213.26 14.67 14.66 14.67 14.52 14.70 316,823 14.674 2.11%
2010-03-05 0 208.8 208.6 209.0 208.0 209.2 13,500 2,814,860 208.51 14.37 14.35 14.38 14.31 14.39 196,198 14.347 0.87%
2010-03-04 0 207.0 207.0 207.4 207.0 210.6 7,400 1,538,840 207.95 14.24 14.24 14.27 14.24 14.49 107,545 14.309 -1.43%
2010-03-03 0 210.0 209.8 210.0 209.8 210.2 30,300 6,364,460 210.05 14.45 14.44 14.45 14.44 14.46 440,355 14.453 -0.19%
2010-03-02 0 210.4 210.0 210.4 210.0 212.0 13,500 2,856,380 211.58 14.48 14.45 14.48 14.45 14.59 196,198 14.559 -0.47%
2010-03-01 0 211.4 211.4 211.6 210.4 211.6 6,200 1,307,660 210.91 14.55 14.55 14.56 14.48 14.56 90,106 14.513 1.93%
2010-02-26 0 207.4 207.0 207.4 207.2 207.8 4,000 830,320 207.58 14.27 14.24 14.27 14.26 14.30 58,133 14.283 1.17%
2010-02-25 0 205.0 204.8 205.2 203.8 206.4 33,300 6,825,740 204.98 14.11 14.09 14.12 14.02 14.20 483,955 14.104 -0.49%
2010-02-24 0 206.0 205.8 206.0 205.0 206.2 41,703 8,586,817 205.90 14.17 14.16 14.17 14.11 14.19 606,077 14.168 -0.68%
2010-02-23 0 207.4 207.2 207.6 202.4 207.4 13,900 2,861,680 205.88 14.27 14.26 14.28 13.93 14.27 202,011 14.166 1.17%
2010-02-22 0 205.0 204.8 205.2 204.8 205.4 18,600 3,813,560 205.03 14.11 14.09 14.12 14.09 14.13 270,317 14.108 2.71%
2010-02-19 0 199.6 199.5 199.8 199.6 204.8 110,900 22,207,620 200.25 13.73 13.73 13.75 13.73 14.09 1,611,729 13.779 -2.63%
2010-02-18 0 205.0 204.6 205.0 205.8 206.0 3,900 803,220 205.95 14.11 14.08 14.11 14.16 14.17 56,679 14.171 -0.68%
2010-02-17 0 206.4 206.2 206.4 205.2 208.4 10,919 2,268,944 207.80 14.20 14.19 14.20 14.12 14.34 158,688 14.298 1.28%
2010-02-12 0 203.8 203.6 204.0 203.0 205.0 19,800 4,033,380 203.71 14.02 14.01 14.04 13.97 14.11 287,757 14.017 -0.10%
2010-02-11 0 204.0 203.6 203.8 202.2 204.0 17,900 3,643,980 203.57 14.04 14.01 14.02 13.91 14.04 260,144 14.008 2.00%
2010-02-10 0 200.0 199.8 200.0 198.0 202.0 23,400 4,667,150 199.45 13.76 13.75 13.76 13.62 13.90 340,076 13.724 0.70%
2010-02-09 0 198.6 198.5 198.8 195.7 199.2 25,000 4,956,520 198.26 13.67 13.66 13.68 13.47 13.71 363,329 13.642 1.22%
2010-02-08 0 196.2 196.2 196.4 195.1 197.2 37,100 7,272,970 196.04 13.50 13.50 13.51 13.42 13.57 539,181 13.489 -0.66%
2010-02-05 0 197.5 197.1 197.3 197.5 200.0 54,400 10,766,140 197.91 13.59 13.56 13.58 13.59 13.76 790,605 13.618 -3.19%
2010-02-04 0 204.0 204.0 204.2 204.0 208.0 54,100 11,191,420 206.87 14.04 14.04 14.05 14.04 14.31 786,245 14.234 -1.83%
2010-02-03 0 207.8 207.6 208.0 204.4 208.4 22,800 4,721,500 207.08 14.30 14.28 14.31 14.06 14.34 331,356 14.249 2.16%
2010-02-02 0 203.4 203.2 203.6 202.8 206.0 11,652 2,377,606 204.05 14.00 13.98 14.01 13.95 14.17 169,341 14.040 0.20%
2010-02-01 0 203.0 203.0 203.2 199.2 203.0 31,419 6,336,716 201.68 13.97 13.97 13.98 13.71 13.97 456,618 13.878 0.79%
2010-01-29 0 201.4 201.6 202.0 200.0 203.4 38,200 7,664,280 200.64 13.86 13.87 13.90 13.76 14.00 555,167 13.805 -1.37%
2010-01-28 0 204.2 203.8 204.2 202.4 204.8 131,200 26,814,260 204.38 14.05 14.02 14.05 13.93 14.09 1,906,753 14.063 1.49%
2010-01-27 0 201.2 201.0 201.4 200.0 204.0 27,700 5,583,320 201.56 13.84 13.83 13.86 13.76 14.04 402,569 13.869 -0.40%
2010-01-26 0 202.0 201.8 202.2 201.4 206.2 125,800 25,421,940 202.08 13.90 13.89 13.91 13.86 14.19 1,828,273 13.905 -2.23%
2010-01-25 0 206.6 206.6 207.0 205.0 206.8 23,500 4,846,420 206.23 14.22 14.22 14.24 14.11 14.23 341,530 14.190 -0.58%
2010-01-22 0 207.8 207.8 208.4 203.4 208.0 72,300 14,915,020 206.29 14.30 14.30 14.34 14.00 14.31 1,050,749 14.195 -0.57%
2010-01-21 0 209.0 209.2 209.6 209.0 213.4 37,900 7,967,860 210.23 14.38 14.39 14.42 14.38 14.68 550,807 14.466 -2.06%
2010-01-20 0 213.4 213.4 213.6 212.6 216.2 79,484 16,980,657 213.64 14.68 14.68 14.70 14.63 14.88 1,155,155 14.700 -1.84%
2010-01-19 0 217.4 217.2 217.4 214.2 217.4 25,100 5,436,200 216.58 14.96 14.95 14.96 14.74 14.96 364,783 14.903 0.93%
2010-01-18 0 215.4 215.2 215.6 213.8 216.8 104,300 22,459,900 215.34 14.82 14.81 14.84 14.71 14.92 1,515,810 14.817 -0.83%
2010-01-15 0 217.2 217.0 217.4 217.0 218.6 99,638 21,699,013 217.78 14.95 14.93 14.96 14.93 15.04 1,448,057 14.985 -0.37%
2010-01-14 0 218.0 217.8 218.2 217.8 220.8 53,259 11,647,897 218.70 15.00 14.99 15.01 14.99 15.19 774,022 15.049 0.00%
2010-01-13 0 218.0 217.8 218.2 218.0 220.6 57,700 12,641,440 219.09 15.00 14.99 15.01 15.00 15.18 838,564 15.075 -2.59%
2010-01-12 0 223.8 223.8 224.0 223.4 225.2 1,200 269,680 224.73 15.40 15.40 15.41 15.37 15.50 17,440 15.463 -0.71%
2010-01-11 0 225.4 225.4 225.8 225.2 227.6 33,200 7,485,420 225.46 15.51 15.51 15.54 15.50 15.66 482,501 15.514 0.62%
2010-01-08 0 224.0 224.0 224.2 223.4 224.8 40,100 8,993,060 224.27 15.41 15.41 15.43 15.37 15.47 582,780 15.431 0.00%
2010-01-07 0 224.0 223.6 224.0 223.0 225.6 27,600 6,172,280 223.63 15.41 15.39 15.41 15.34 15.52 401,116 15.388 -0.71%
2010-01-06 0 225.6 225.0 225.4 224.0 226.4 18,300 4,126,240 225.48 15.52 15.48 15.51 15.41 15.58 265,957 15.515 0.71%
2010-01-05 0 224.0 223.8 224.0 221.4 224.0 39,100 8,692,880 222.32 15.41 15.40 15.41 15.23 15.41 568,247 15.298 2.28%
2010-01-04 0 219.0 218.8 219.0 218.0 221.0 23,800 5,198,000 218.40 15.07 15.06 15.07 15.00 15.21 345,890 15.028 -0.27%
2009-12-31 0 219.6 217.2 221.0 217.6 220.0 7,500 1,639,120 218.55 15.11 14.95 15.21 14.97 15.14 108,999 15.038 1.57%
2009-12-30 0 216.2 216.0 216.4 214.6 216.2 5,000 1,077,060 215.41 14.88 14.86 14.89 14.77 14.88 72,666 14.822 0.28%
2009-12-29 0 215.6 215.6 216.0 215.0 216.8 18,400 3,979,080 216.25 14.84 14.84 14.86 14.79 14.92 267,410 14.880 0.00%
2009-12-28 0 215.6 215.4 215.8 215.6 218.0 25,600 5,549,760 216.79 14.84 14.82 14.85 14.84 15.00 372,049 14.917 -0.19%
2009-12-24 0 216.0 212.0 219.0 214.4 216.6 26,200 5,634,880 215.07 14.86 14.59 15.07 14.75 14.90 380,769 14.799 1.03%
2009-12-23 0 213.8 213.8 214.0 211.0 213.8 44,700 9,482,920 212.15 14.71 14.71 14.72 14.52 14.71 649,633 14.597 1.04%
2009-12-22 0 211.6 211.4 211.6 211.6 212.6 16,281 3,452,071 212.03 14.56 14.55 14.56 14.56 14.63 236,615 14.589 0.47%
2009-12-21 0 210.6 210.2 210.8 210.4 213.0 22,000 4,640,960 210.95 14.49 14.46 14.50 14.48 14.66 319,730 14.515 -0.94%
2009-12-18 0 212.6 212.2 212.6 212.0 214.6 6,900 1,469,520 212.97 14.63 14.60 14.63 14.59 14.77 100,279 14.654 -0.84%
2009-12-17 0 216.4 216.0 216.4 215.0 218.0 12,600 2,718,840 215.78 14.75 14.73 14.75 14.66 14.86 184,826 14.710 -1.10%
2009-12-16 0 218.8 218.8 219.2 218.0 221.0 11,300 2,478,480 219.33 14.92 14.92 14.94 14.86 15.07 165,757 14.953 -0.82%
2009-12-15 0 220.6 220.6 220.8 220.6 222.6 9,657 2,143,420 221.96 15.04 15.04 15.05 15.04 15.18 141,656 15.131 -1.43%
2009-12-14 0 223.8 223.6 223.8 218.2 225.0 15,700 3,485,020 221.98 15.26 15.24 15.26 14.88 15.34 230,299 15.133 0.72%
2009-12-11 0 222.2 222.2 222.4 221.8 224.8 23,300 5,200,400 223.19 15.15 15.15 15.16 15.12 15.33 341,782 15.216 1.09%
2009-12-10 0 219.8 219.4 219.8 218.6 222.4 43,900 9,700,560 220.97 14.98 14.96 14.98 14.90 15.16 643,958 15.064 -0.09%
2009-12-09 0 220.0 220.2 220.6 219.4 222.6 50,600 11,191,800 221.18 15.00 15.01 15.04 14.96 15.18 742,239 15.078 -1.52%
2009-12-08 0 223.4 223.2 223.4 223.4 228.4 37,100 8,318,200 224.21 15.23 15.22 15.23 15.23 15.57 544,210 15.285 -1.33%
2009-12-07 0 226.4 226.2 226.6 226.0 228.0 23,500 5,321,700 226.46 15.43 15.42 15.45 15.41 15.54 344,716 15.438 -0.70%
2009-12-04 0 228.0 227.8 228.2 225.6 230.0 92,000 20,851,860 226.65 15.54 15.53 15.56 15.38 15.68 1,349,525 15.451 -0.18%
2009-12-03 0 228.4 228.2 228.4 226.4 228.8 25,000 5,711,020 228.44 15.57 15.56 15.57 15.43 15.60 366,719 15.573 1.15%
2009-12-02 0 225.8 225.6 225.8 225.6 227.2 43,200 9,761,340 225.96 15.39 15.38 15.39 15.38 15.49 633,690 15.404 0.89%
2009-12-01 0 223.8 223.6 223.8 220.8 224.2 42,900 9,558,300 222.80 15.26 15.24 15.26 15.05 15.28 629,289 15.189 1.36%
2009-11-30 0 220.8 220.6 220.8 217.6 221.4 84,025 18,494,075 220.10 15.05 15.04 15.05 14.83 15.09 1,232,541 15.005 3.27%
2009-11-27 0 213.8 213.6 213.8 212.4 219.6 136,100 29,215,500 214.66 14.58 14.56 14.58 14.48 14.97 1,996,416 14.634 -4.81%
2009-11-26 0 224.6 224.6 225.0 223.8 228.8 10,500 2,378,360 226.51 15.31 15.31 15.34 15.26 15.60 154,022 15.442 -1.84%
2009-11-25 0 228.8 228.6 229.0 226.6 229.0 29,900 6,823,060 228.20 15.60 15.58 15.61 15.45 15.61 438,595 15.557 0.88%
2009-11-24 0 226.8 226.8 227.0 226.0 230.2 51,300 11,686,620 227.81 15.46 15.46 15.48 15.41 15.69 752,507 15.530 -1.48%
2009-11-23 0 230.2 230.2 230.6 227.8 230.2 14,500 3,317,260 228.78 15.69 15.69 15.72 15.53 15.69 212,697 15.596 1.59%
2009-11-20 0 226.6 226.6 227.0 226.6 228.0 30,317 6,890,669 227.29 15.45 15.45 15.48 15.45 15.54 444,712 15.495 -0.87%
2009-11-19 0 228.6 228.4 228.6 229.0 230.8 70,200 16,146,840 230.01 15.58 15.57 15.58 15.61 15.73 1,029,746 15.680 -0.87%
2009-11-18 0 230.6 230.4 230.6 229.2 233.4 52,500 12,092,300 230.33 15.72 15.71 15.72 15.63 15.91 770,109 15.702 -0.26%
2009-11-17 0 231.2 231.2 231.4 230.4 231.4 3,500 808,420 230.98 15.76 15.76 15.78 15.71 15.78 51,341 15.746 -0.17%
2009-11-16 0 231.6 231.4 231.6 229.8 232.2 16,200 3,743,740 231.10 15.79 15.78 15.79 15.67 15.83 237,634 15.754 1.76%
2009-11-13 0 227.6 227.6 228.0 226.6 227.4 1,497 339,543 226.82 15.52 15.52 15.54 15.45 15.50 21,959 15.463 0.62%
2009-11-12 0 226.2 226.0 226.4 226.2 229.2 111,200 25,416,520 228.57 15.42 15.41 15.43 15.42 15.63 1,631,165 15.582 -0.96%
2009-11-11 0 228.4 228.2 228.6 226.6 228.4 114,300 26,040,580 227.83 15.57 15.56 15.58 15.45 15.57 1,676,638 15.531 1.60%
2009-11-10 0 224.8 225.0 225.4 224.6 228.0 38,000 8,624,220 226.95 15.33 15.34 15.37 15.31 15.54 557,412 15.472 0.09%
2009-11-09 0 224.6 224.6 224.8 220.6 224.4 46,900 10,453,040 222.88 15.31 15.31 15.33 15.04 15.30 687,964 15.194 1.81%
2009-11-06 0 220.6 220.2 220.6 220.2 221.6 6,000 1,325,880 220.98 15.04 15.01 15.04 15.01 15.11 88,012 15.065 1.85%
2009-11-05 0 216.6 216.4 216.8 215.8 217.2 194,100 42,043,440 216.61 14.77 14.75 14.78 14.71 14.81 2,847,204 14.767 -0.82%
2009-11-04 0 218.4 218.0 218.4 216.2 219.4 156,000 33,871,680 217.13 14.89 14.86 14.89 14.74 14.96 2,288,324 14.802 1.87%
2009-11-03 0 214.4 214.0 214.4 214.6 218.8 15,500 3,362,580 216.94 14.62 14.59 14.62 14.63 14.92 227,366 14.789 -1.92%
2009-11-02 0 218.6 218.0 218.4 213.8 218.6 53,300 11,477,800 215.34 14.90 14.86 14.89 14.58 14.90 781,844 14.680 -0.64%
2009-10-30 0 220.0 219.4 219.8 219.2 221.6 208,600 45,897,800 220.03 15.00 14.96 14.98 14.94 15.11 3,059,900 15.000 2.14%
2009-10-29 0 215.4 215.4 215.6 214.0 217.2 95,400 20,540,460 215.31 14.68 14.68 14.70 14.59 14.81 1,399,398 14.678 -2.09%
2009-10-28 0 220.0 219.8 220.0 220.0 223.6 134,550 29,710,470 220.81 15.00 14.98 15.00 15.00 15.24 1,973,680 15.053 -1.87%
2009-10-27 0 224.2 224.2 224.6 223.0 225.0 27,400 6,136,480 223.96 15.28 15.28 15.31 15.20 15.34 401,924 15.268 -1.84%
2009-10-23 0 228.4 228.4 228.6 220.0 228.6 33,600 7,639,260 227.36 15.57 15.57 15.58 15.00 15.58 492,870 15.500 1.87%
2009-10-22 0 224.2 224.2 224.6 222.2 223.2 3,600 803,040 223.07 15.28 15.28 15.31 15.15 15.22 52,807 15.207 -0.62%
2009-10-21 0 225.6 225.0 225.4 224.8 226.0 2,200 495,580 225.26 15.38 15.34 15.37 15.33 15.41 32,271 15.357 -0.18%
2009-10-20 0 226.0 226.0 226.2 220.2 226.2 32,800 7,390,460 225.32 15.41 15.41 15.42 15.01 15.42 481,135 15.360 0.62%
2009-10-19 0 224.6 224.2 224.6 221.2 224.8 12,100 2,706,260 223.66 15.31 15.28 15.31 15.08 15.33 177,492 15.247 1.08%
2009-10-16 0 222.2 222.0 222.4 221.8 224.0 32,350 7,186,680 222.15 15.15 15.13 15.16 15.12 15.27 474,534 15.145 -0.18%
2009-10-15 0 222.6 222.2 222.6 223.0 225.0 30,132 6,763,300 224.46 15.18 15.15 15.18 15.20 15.34 441,999 15.302 0.54%
2009-10-14 0 221.4 221.2 221.6 217.8 221.4 32,200 7,052,680 219.03 15.09 15.08 15.11 14.85 15.09 472,334 14.932 1.84%
2009-10-13 0 217.4 217.2 217.6 216.4 219.4 33,800 7,356,520 217.65 14.82 14.81 14.83 14.75 14.96 495,804 14.838 0.93%
2009-10-12 0 215.4 215.4 215.6 215.2 218.0 35,700 7,735,360 216.68 14.68 14.68 14.70 14.67 14.86 523,674 14.771 -1.01%
2009-10-09 0 217.6 217.4 217.8 216.8 218.0 24,500 5,327,080 217.43 14.83 14.82 14.85 14.78 14.86 359,384 14.823 0.00%
2009-10-08 0 217.6 217.6 217.8 215.6 217.8 43,700 9,482,680 216.99 14.83 14.83 14.85 14.70 14.85 641,024 14.793 1.12%
2009-10-07 0 215.2 214.8 215.2 213.4 216.0 19,010 4,087,734 215.03 14.67 14.64 14.67 14.55 14.73 278,853 14.659 2.28%
2009-10-06 0 210.4 210.4 210.8 203.6 210.6 77,500 16,122,360 208.03 14.34 14.34 14.37 13.88 14.36 1,136,828 14.182 1.94%
2009-10-05 0 206.4 206.0 206.4 205.8 207.0 67,200 13,860,040 206.25 14.07 14.04 14.07 14.03 14.11 985,740 14.061 0.39%
2009-10-02 0 205.6 205.6 206.0 202.0 206.6 49,900 10,268,220 205.78 14.02 14.02 14.04 13.77 14.08 731,970 14.028 -2.84%
2009-09-30 0 211.6 211.6 212.0 210.4 212.0 25,400 5,362,480 211.12 14.43 14.43 14.45 14.34 14.45 372,586 14.393 -0.38%
2009-09-29 0 212.4 212.0 212.2 210.8 213.0 35,900 7,628,280 212.49 14.48 14.45 14.47 14.37 14.52 526,608 14.486 2.02%
2009-09-28 0 208.2 208.0 208.4 208.2 212.8 9,000 1,882,460 209.16 14.19 14.18 14.21 14.19 14.51 132,019 14.259 -2.16%
2009-09-25 0 212.8 212.4 212.6 210.6 212.8 32,350 6,881,560 212.72 14.51 14.48 14.49 14.36 14.51 474,534 14.502 0.00%
2009-09-24 0 212.8 212.8 213.0 212.2 218.6 116,600 25,018,420 214.57 14.51 14.51 14.52 14.47 14.90 1,710,376 14.627 -2.65%
2009-09-23 0 218.6 218.2 218.8 217.6 218.8 24,300 5,299,560 218.09 14.90 14.88 14.92 14.83 14.92 356,451 14.868 -0.36%
2009-09-22 0 219.4 219.2 219.6 217.8 219.4 1,646 360,402 218.96 14.96 14.94 14.97 14.85 14.96 24,145 14.927 1.01%
2009-09-21 0 217.2 216.8 217.2 216.8 219.6 101,600 22,202,680 218.53 14.81 14.78 14.81 14.78 14.97 1,490,345 14.898 -0.73%
2009-09-18 0 218.8 218.0 218.4 218.2 219.8 89,400 19,574,880 218.96 14.92 14.86 14.89 14.88 14.98 1,311,386 14.927 -0.45%
2009-09-17 0 219.8 219.8 220.0 216.4 222.0 26,133 5,753,820 220.17 14.98 14.98 15.00 14.75 15.13 383,338 15.010 1.57%
2009-09-16 0 216.4 216.0 216.4 212.0 216.8 24,800 5,309,880 214.11 14.75 14.73 14.75 14.45 14.78 363,785 14.596 2.56%
2009-09-15 0 211.0 210.8 211.0 210.8 212.6 3,108 657,721 211.62 14.38 14.37 14.38 14.37 14.49 45,590 14.427 -0.38%
2009-09-14 0 211.8 211.4 211.8 210.6 212.8 47,300 10,028,100 212.01 14.44 14.41 14.44 14.36 14.51 693,832 14.453 -0.84%
2009-09-11 0 213.6 213.4 213.8 211.8 215.2 29,982 6,429,262 214.44 14.56 14.55 14.58 14.44 14.67 439,798 14.619 0.47%
2009-09-10 0 212.6 212.4 212.6 212.6 215.6 108,800 23,324,440 214.38 14.49 14.48 14.49 14.49 14.70 1,595,960 14.615 0.85%
2009-09-09 0 210.8 210.8 211.0 210.8 212.0 80,200 16,953,100 211.39 14.37 14.37 14.38 14.37 14.45 1,176,433 14.411 -0.75%
2009-09-08 0 212.4 212.6 213.0 209.4 213.4 58,110 12,279,640 211.32 14.48 14.49 14.52 14.28 14.55 852,401 14.406 2.02%
2009-09-07 0 208.2 208.0 208.2 206.4 208.4 88,200 18,252,300 206.94 14.19 14.18 14.19 14.07 14.21 1,293,783 14.108 1.36%
2009-09-04 0 205.4 205.0 205.4 199.4 206.0 102,900 20,826,100 202.39 14.00 13.98 14.00 13.59 14.04 1,509,414 13.797 3.11%
2009-09-03 0 199.2 199.0 199.3 197.3 199.9 110,000 21,842,130 198.56 13.58 13.57 13.59 13.45 13.63 1,613,562 13.537 1.17%
2009-09-02 0 196.9 196.9 197.2 196.6 197.7 43,900 8,649,540 197.03 13.42 13.42 13.44 13.40 13.48 643,958 13.432 -1.65%
2009-09-01 0 200.2 200.0 200.4 197.0 201.0 20,200 4,042,840 200.14 13.65 13.63 13.66 13.43 13.70 296,309 13.644 0.75%
2009-08-31 0 198.7 198.6 198.9 197.6 199.0 112,500 22,315,560 198.36 13.55 13.54 13.56 13.47 13.57 1,650,234 13.523 -1.73%
2009-08-28 0 202.2 202.2 202.6 202.0 205.0 3,500 711,360 203.25 13.78 13.78 13.81 13.77 13.98 51,341 13.856 -0.98%
2009-08-27 0 204.2 203.8 204.2 203.4 205.0 88,200 18,014,180 204.24 13.92 13.89 13.92 13.87 13.98 1,293,783 13.924 -1.07%
2009-08-26 0 206.4 206.4 206.6 205.4 207.4 32,300 6,672,540 206.58 14.07 14.07 14.08 14.00 14.14 473,800 14.083 0.19%
2009-08-25 0 206.0 205.8 206.2 203.0 206.4 241,100 49,462,920 205.16 14.04 14.03 14.06 13.84 14.07 3,536,635 13.986 -0.48%
2009-08-24 0 207.0 207.0 207.2 206.0 208.2 77,700 16,070,120 206.82 14.11 14.11 14.13 14.04 14.19 1,139,762 14.100 1.47%
2009-08-21 0 204.0 203.8 204.2 202.4 206.0 132,600 27,056,720 204.05 13.91 13.89 13.92 13.80 14.04 1,945,076 13.910 -0.49%
2009-08-20 0 205.0 204.4 204.8 204.6 206.0 24,600 5,056,220 205.54 13.98 13.93 13.96 13.95 14.04 360,851 14.012 2.09%
2009-08-19 0 200.8 200.8 201.2 200.0 205.0 162,630 32,892,390 202.25 13.69 13.69 13.72 13.63 13.98 2,385,578 13.788 -1.76%
2009-08-18 0 204.4 204.2 204.4 201.0 205.4 185,910 37,519,240 201.81 13.93 13.92 13.93 13.70 14.00 2,727,067 13.758 1.09%
2009-08-17 0 202.2 202.2 202.6 202.0 208.0 104,200 21,151,340 202.99 13.78 13.78 13.81 13.77 14.18 1,528,483 13.838 -3.53%
2009-08-14 0 209.6 209.8 210.0 207.6 211.0 204,900 42,792,500 208.85 14.29 14.30 14.32 14.15 14.38 3,005,626 14.237 -0.10%
2009-08-13 0 209.8 209.8 210.0 205.4 210.4 185,748 38,901,640 209.43 14.30 14.30 14.32 14.00 14.34 2,724,690 14.277 2.14%
2009-08-12 0 205.4 205.4 205.6 205.2 207.6 121,609 25,200,314 207.22 14.00 14.00 14.02 13.99 14.15 1,783,852 14.127 -3.02%
2009-08-11 0 211.8 211.6 211.8 208.6 211.8 40,400 8,512,280 210.70 14.44 14.43 14.44 14.22 14.44 592,617 14.364 0.67%
2009-08-10 0 210.4 210.4 210.8 208.6 211.0 109,100 22,797,380 208.96 14.34 14.34 14.37 14.22 14.38 1,600,360 14.245 2.94%
2009-08-07 0 204.4 204.4 204.8 204.2 210.0 139,100 28,786,840 206.95 13.93 13.93 13.96 13.92 14.32 2,040,423 14.108 -2.67%
2009-08-06 0 210.0 209.8 210.2 204.8 210.0 124,300 25,855,280 208.01 14.32 14.30 14.33 13.96 14.32 1,823,325 14.180 1.84%
2009-08-05 0 206.2 205.8 206.2 205.8 211.0 130,400 27,149,080 208.20 14.06 14.03 14.06 14.03 14.38 1,912,804 14.193 -1.43%
2009-08-04 0 209.2 208.6 209.0 208.6 212.6 167,000 35,163,580 210.56 14.26 14.22 14.25 14.22 14.49 2,449,681 14.354 0.10%
2009-08-03 0 209.0 208.6 209.0 206.6 209.0 47,900 9,920,440 207.11 14.25 14.22 14.25 14.08 14.25 702,633 14.119 0.97%
2009-07-31 0 207.0 207.0 207.2 206.2 208.4 252,400 52,377,100 207.52 14.11 14.11 14.13 14.06 14.21 3,702,391 14.147 1.77%
2009-07-30 0 203.4 203.4 203.8 201.2 205.0 25,800 5,244,800 203.29 13.87 13.87 13.89 13.72 13.98 378,454 13.859 0.39%
2009-07-29 0 202.6 202.4 202.6 199.9 207.6 29,801 6,039,551 202.66 13.81 13.80 13.81 13.63 14.15 437,143 13.816 -2.31%
2009-07-28 0 207.4 207.0 207.2 202.0 207.8 36,405 7,501,159 206.05 14.14 14.11 14.13 13.77 14.17 534,016 14.047 2.07%
2009-07-27 0 203.2 203.0 203.4 202.2 205.0 6,500 1,326,320 204.05 13.85 13.84 13.87 13.78 13.98 95,347 13.910 1.20%
2009-07-24 0 200.8 200.8 201.2 199.3 201.0 139,319 27,875,953 200.09 13.69 13.69 13.72 13.59 13.70 2,043,635 13.640 0.80%
2009-07-23 0 199.2 199.3 199.5 197.2 199.5 132,500 26,253,480 198.14 13.58 13.59 13.60 13.44 13.60 1,943,609 13.508 2.79%
2009-07-22 0 193.8 193.8 194.0 193.8 197.6 40,900 8,021,220 196.12 13.21 13.21 13.23 13.21 13.47 599,952 13.370 -1.27%
2009-07-21 0 196.3 196.3 196.5 194.9 196.8 28,200 5,525,370 195.94 13.38 13.38 13.40 13.29 13.42 413,659 13.357 0.10%
2009-07-20 0 196.1 196.1 196.4 190.6 196.2 124,600 24,117,700 193.56 13.37 13.37 13.39 12.99 13.38 1,827,726 13.195 3.54%
2009-07-17 0 189.4 189.1 189.4 185.9 189.5 58,300 10,944,650 187.73 12.91 12.89 12.91 12.67 12.92 855,188 12.798 2.77%
2009-07-16 0 184.3 184.3 184.5 184.1 188.0 250,150 46,683,585 186.62 12.56 12.56 12.58 12.55 12.82 3,669,387 12.722 0.22%
2009-07-15 0 183.9 183.5 183.8 181.5 184.1 30,732 5,623,172 182.97 12.54 12.51 12.53 12.37 12.55 450,800 12.474 2.28%
2009-07-14 0 179.8 179.6 179.9 177.0 179.8 143,600 25,651,500 178.63 12.26 12.24 12.26 12.07 12.26 2,106,432 12.178 3.63%
2009-07-13 0 173.5 173.3 173.6 173.0 177.0 186,950 32,560,030 174.16 11.83 11.81 11.83 11.79 12.07 2,742,322 11.873 -2.25%
2009-07-10 0 177.5 177.5 177.8 177.5 179.0 29,100 5,195,000 178.52 12.10 12.10 12.12 12.10 12.20 426,861 12.170 -0.89%
2009-07-09 0 179.1 178.6 178.9 176.1 179.5 221,500 39,305,880 177.45 12.21 12.18 12.20 12.01 12.24 3,249,127 12.097 0.45%
2009-07-08 0 178.3 178.0 178.4 175.8 179.0 124,100 22,104,510 178.12 12.16 12.13 12.16 11.98 12.20 1,820,391 12.143 -0.83%
2009-07-07 0 179.8 179.4 179.8 179.3 182.4 81,600 14,769,160 180.99 12.26 12.23 12.26 12.22 12.43 1,196,970 12.339 -0.39%
2009-07-06 0 180.5 180.3 180.7 180.1 183.0 80,800 14,639,180 181.18 12.31 12.29 12.32 12.28 12.48 1,185,235 12.351 -1.20%
2009-07-03 0 182.7 182.8 183.0 180.5 183.0 31,200 5,682,220 182.12 12.46 12.46 12.48 12.31 12.48 457,665 12.416 0.22%
2009-07-02 0 182.3 182.3 182.6 182.0 188.3 59,700 11,017,170 184.54 12.43 12.43 12.45 12.41 12.84 875,724 12.581 -1.73%
2009-06-30 0 185.5 185.2 185.5 186.2 189.9 9,000 1,697,780 188.64 12.65 12.63 12.65 12.69 12.95 132,019 12.860 -0.70%
2009-06-29 0 186.8 186.5 186.8 185.5 187.0 17,800 3,311,200 186.02 12.73 12.71 12.73 12.65 12.75 261,104 12.682 -0.32%
2009-06-26 0 187.4 187.2 187.6 185.2 188.5 223,900 41,659,450 186.06 12.78 12.76 12.79 12.63 12.85 3,284,332 12.684 1.74%
2009-06-25 0 186.8 186.5 186.8 185.0 187.2 86,600 16,157,930 186.58 12.56 12.54 12.56 12.44 12.58 1,288,244 12.543 2.41%
2009-06-24 0 182.4 182.3 182.8 178.0 182.3 2,750 493,910 179.60 12.26 12.25 12.29 11.97 12.25 40,908 12.074 1.90%
2009-06-23 0 179.0 178.6 179.0 177.3 180.2 53,300 9,528,020 178.76 12.03 12.01 12.03 11.92 12.11 792,880 12.017 -2.98%
2009-06-22 0 184.5 184.1 184.6 182.5 187.0 6,400 1,183,920 184.99 12.40 12.38 12.41 12.27 12.57 95,205 12.435 0.87%
2009-06-19 0 182.9 182.2 182.6 181.0 183.2 24,750 4,521,390 182.68 12.30 12.25 12.27 12.17 12.32 368,176 12.281 0.88%
2009-06-18 0 181.3 181.0 181.5 180.2 182.9 11,400 2,069,040 181.49 12.19 12.17 12.20 12.11 12.30 169,584 12.201 -1.31%
2009-06-17 0 183.7 183.7 184.3 181.9 185.5 58,100 10,719,420 184.50 12.35 12.35 12.39 12.23 12.47 864,284 12.403 -0.65%
2009-06-16 0 184.9 184.6 184.9 181.7 186.3 86,800 15,933,090 183.56 12.43 12.41 12.43 12.21 12.52 1,291,219 12.340 -1.65%
2009-06-15 0 188.0 187.8 188.3 187.8 192.0 118,415 22,686,270 191.58 12.64 12.62 12.66 12.62 12.91 1,761,517 12.879 -2.24%
2009-06-12 0 192.3 192.0 192.1 190.5 194.6 54,063 10,402,270 192.41 12.93 12.91 12.91 12.81 13.08 804,230 12.934 0.58%
2009-06-11 0 191.2 190.9 191.2 188.8 192.0 36,700 7,009,660 191.00 12.85 12.83 12.85 12.69 12.91 545,942 12.840 0.00%
2009-06-10 0 191.2 191.0 191.4 185.9 191.3 82,300 15,462,630 187.88 12.85 12.84 12.87 12.50 12.86 1,224,278 12.630 4.20%
2009-06-09 0 183.5 183.3 183.5 180.6 187.9 111,200 20,453,870 183.94 12.34 12.32 12.34 12.14 12.63 1,654,189 12.365 -1.13%
2009-06-08 0 185.6 185.6 185.8 185.4 189.9 86,100 16,077,110 186.73 12.48 12.48 12.49 12.46 12.77 1,280,806 12.552 -1.95%
2009-06-05 0 189.3 189.4 189.9 187.9 189.5 52,600 9,927,360 188.73 12.73 12.73 12.77 12.63 12.74 782,467 12.687 0.64%
2009-06-04 0 188.1 188.2 188.5 185.4 188.8 47,867 8,926,382 186.48 12.64 12.65 12.67 12.46 12.69 712,060 12.536 -0.37%
2009-06-03 0 188.8 188.5 189.0 188.6 192.5 70,200 13,376,170 190.54 12.69 12.67 12.71 12.68 12.94 1,044,281 12.809 1.07%
2009-06-02 0 186.8 186.7 187.1 186.5 192.2 90,100 17,024,680 188.95 12.56 12.55 12.58 12.54 12.92 1,340,309 12.702 -2.66%
2009-06-01 0 191.9 192.0 192.2 187.3 192.2 107,919 20,407,142 189.10 12.90 12.91 12.92 12.59 12.92 1,605,381 12.712 3.73%
2009-05-29 0 185.0 184.6 185.2 182.1 185.1 41,400 7,625,420 184.19 12.44 12.41 12.45 12.24 12.44 615,858 12.382 1.37%
2009-05-27 0 182.5 182.1 182.5 176.5 183.0 58,900 10,511,375 178.46 12.27 12.24 12.27 11.86 12.30 876,184 11.997 5.61%
2009-05-26 0 172.8 172.5 172.8 172.8 175.6 52,700 9,176,210 174.12 11.62 11.60 11.62 11.62 11.80 783,954 11.705 -0.52%
2009-05-25 0 173.7 173.7 174.2 171.0 175.0 50,869 8,783,291 172.66 11.68 11.68 11.71 11.50 11.76 756,717 11.607 0.35%
2009-05-22 0 173.1 172.7 173.2 170.8 175.2 91,030 15,731,364 172.82 11.64 11.61 11.64 11.48 11.78 1,354,144 11.617 -0.86%
2009-05-21 0 174.6 174.0 174.9 174.6 176.2 148,500 26,041,980 175.37 11.74 11.70 11.76 11.74 11.84 2,209,056 11.789 -1.41%
2009-05-20 0 177.1 176.8 177.2 176.3 178.5 20,000 3,535,340 176.77 11.91 11.89 11.91 11.85 12.00 297,516 11.883 -0.39%
2009-05-19 0 177.8 177.7 177.8 175.0 177.8 74,227 13,147,723 177.13 11.95 11.95 11.95 11.76 11.95 1,104,186 11.907 3.31%
2009-05-18 0 172.1 172.1 172.6 165.3 172.9 10,600 1,767,310 166.73 11.57 11.57 11.60 11.11 11.62 157,683 11.208 1.12%
2009-05-15 0 170.2 169.8 170.2 170.1 171.3 6,500 1,107,410 170.37 11.44 11.41 11.44 11.43 11.52 96,693 11.453 1.86%
2009-05-14 0 167.1 167.1 167.5 166.2 168.1 98,138 16,441,927 167.54 11.23 11.23 11.26 11.17 11.30 1,459,881 11.263 -3.07%
2009-05-13 0 172.4 172.2 172.4 172.4 175.9 92,900 16,183,640 174.20 11.59 11.58 11.59 11.59 11.82 1,381,961 11.711 -0.63%
2009-05-12 0 173.5 173.7 174.0 171.5 173.6 53,900 9,298,290 172.51 11.66 11.68 11.70 11.53 11.67 801,805 11.597 0.52%
2009-05-11 0 172.6 172.3 172.8 171.9 178.0 59,800 10,512,060 175.79 11.60 11.58 11.62 11.56 11.97 889,573 11.817 -1.76%
2009-05-08 0 175.7 175.3 175.4 171.5 175.7 149,490 26,099,384 174.59 11.81 11.78 11.79 11.53 11.81 2,223,783 11.736 1.15%
2009-05-07 0 173.7 173.5 173.9 171.0 174.2 20,200 3,501,130 173.32 11.68 11.66 11.69 11.50 11.71 300,491 11.651 2.00%
2009-05-06 0 170.3 170.0 170.3 164.6 170.5 16,400 2,768,020 168.78 11.45 11.43 11.45 11.06 11.46 243,963 11.346 2.65%
2009-05-05 0 165.9 166.1 166.5 164.6 166.9 45,410 7,535,187 165.94 11.15 11.17 11.19 11.06 11.22 675,510 11.155 0.36%
2009-05-04 0 165.3 165.5 165.9 159.6 165.0 27,900 4,562,880 163.54 11.11 11.13 11.15 10.73 11.09 415,035 10.994 5.49%
2009-04-30 0 156.7 156.5 156.9 154.2 157.5 36,150 5,610,490 155.20 10.53 10.52 10.55 10.37 10.59 537,760 10.433 3.64%
2009-04-29 0 151.2 150.9 151.2 148.7 151.2 77,900 11,690,710 150.07 10.16 10.14 10.16 9.996 10.16 1,158,825 10.088 3.00%
2009-04-28 0 146.8 146.7 147.1 145.7 152.1 111,200 16,453,490 147.96 9.868 9.862 9.889 9.794 10.22 1,654,189 9.9466 -2.13%
2009-04-27 0 150.0 149.9 150.2 149.6 155.0 66,200 9,964,430 150.52 10.08 10.08 10.10 10.06 10.42 984,778 10.118 -2.60%
2009-04-24 0 154.0 154.0 154.2 152.5 154.8 137,950 21,158,315 153.38 10.35 10.35 10.37 10.25 10.41 2,052,116 10.310 0.52%
2009-04-23 0 153.2 153.2 153.5 150.5 153.2 21,927 3,324,734 151.63 10.30 10.30 10.32 10.12 10.30 326,182 10.193 2.20%
2009-04-22 0 149.9 149.8 150.0 149.4 154.5 85,200 12,966,690 152.19 10.08 10.07 10.08 10.04 10.39 1,267,418 10.231 -2.66%
2009-04-21 0 154.0 154.0 154.2 152.7 154.6 73,200 11,250,780 153.70 10.35 10.35 10.37 10.26 10.39 1,088,908 10.332 -2.84%
2009-04-20 0 158.5 157.9 158.3 155.2 160.0 43,143 6,757,744 156.64 10.65 10.61 10.64 10.43 10.76 641,786 10.530 0.70%
2009-04-17 0 157.4 156.9 157.2 156.9 161.0 37,414 5,914,002 158.07 10.58 10.55 10.57 10.55 10.82 556,563 10.626 0.58%
2009-04-16 0 156.5 156.5 156.9 156.3 161.0 103,100 16,233,660 157.46 10.52 10.52 10.55 10.51 10.82 1,533,695 10.585 -0.45%
2009-04-15 0 157.2 157.2 157.6 153.0 157.0 34,600 5,363,170 155.00 10.57 10.57 10.59 10.29 10.55 514,703 10.420 0.38%
2009-04-14 0 156.6 156.3 156.8 152.3 156.6 216,450 33,258,850 153.66 10.53 10.51 10.54 10.24 10.53 3,219,866 10.329 4.40%
2009-04-09 0 150.0 150.0 150.3 145.5 150.6 20,500 3,066,820 149.60 10.08 10.08 10.10 9.781 10.12 304,954 10.057 3.16%
2009-04-08 0 145.4 145.4 145.9 144.2 149.0 15,600 2,267,860 145.38 9.774 9.774 9.808 9.694 10.02 232,062 9.7726 -3.07%
2009-04-07 0 150.0 150.0 150.6 148.5 151.0 18,000 2,699,920 150.00 10.08 10.08 10.12 9.983 10.15 267,764 10.083 -0.33%
2009-04-06 0 150.5 150.8 151.0 148.6 152.2 53,100 8,004,880 150.75 10.12 10.14 10.15 9.989 10.23 789,905 10.134 3.01%
2009-04-03 0 146.1 145.9 147.0 144.8 147.0 34,884 5,093,170 146.00 9.821 9.808 9.882 9.734 9.882 518,927 9.8148 -0.20%
2009-04-02 0 146.4 146.2 146.5 141.3 146.4 70,300 10,095,120 143.60 9.841 9.828 9.848 9.499 9.841 1,045,768 9.6533 7.65%
2009-04-01 0 136.0 135.7 136.2 136.0 138.3 69,400 9,514,150 137.09 9.142 9.122 9.156 9.142 9.297 1,032,380 9.2157 -0.44%
2009-03-31 0 136.6 136.6 137.1 135.8 137.9 138,500 18,912,950 136.56 9.183 9.183 9.216 9.129 9.270 2,060,298 9.1797 1.04%
2009-03-30 0 135.2 135.2 135.8 135.1 139.6 137,000 18,949,960 138.32 9.089 9.089 9.129 9.082 9.384 2,037,984 9.2984 -4.79%
2009-03-27 0 142.0 141.7 142.0 138.1 142.8 54,068 7,651,581 141.52 9.546 9.526 9.546 9.284 9.599 804,305 9.5133 0.28%
2009-03-26 0 141.6 141.2 142.2 139.0 142.2 207,200 29,206,880 140.96 9.519 9.492 9.559 9.344 9.559 3,082,265 9.4758 3.06%
2009-03-25 0 137.4 136.8 137.1 137.4 139.6 49,200 6,782,810 137.86 9.236 9.196 9.216 9.236 9.384 731,889 9.2675 -1.58%
2009-03-24 0 139.6 139.3 140.1 135.7 140.1 23,200 3,205,640 138.17 9.384 9.364 9.418 9.122 9.418 345,118 9.2885 3.41%
2009-03-23 0 135.0 134.8 135.8 131.8 135.4 23,600 3,154,070 133.65 9.075 9.062 9.129 8.860 9.102 351,069 8.9842 4.81%
2009-03-20 0 128.8 128.5 133.5 128.9 132.0 18,600 2,414,380 129.81 8.658 8.638 8.974 8.665 8.873 276,690 8.7259 -2.20%
2009-03-19 0 131.7 128.0 132.0 130.2 132.2 36,600 4,798,980 131.12 8.853 8.605 8.873 8.752 8.887 544,454 8.8143 -0.23%
2009-03-18 0 132.0 131.3 132.2 131.0 132.2 50,500 6,654,770 131.78 8.873 8.826 8.887 8.806 8.887 751,228 8.8585 2.17%
2009-03-17 0 129.2 128.5 129.4 129.2 132.4 346,000 45,224,610 130.71 8.685 8.638 8.699 8.685 8.900 5,147,026 8.7866 -0.77%
2009-03-16 0 130.2 130.2 130.5 126.5 130.2 37,300 4,800,490 128.70 8.752 8.752 8.773 8.504 8.752 554,867 8.6516 3.83%
2009-03-13 0 125.4 125.2 126.3 123.3 125.4 75,960 9,461,458 124.56 8.430 8.416 8.490 8.289 8.430 1,129,966 8.3732 4.76%
2009-03-12 0 119.7 119.9 120.5 119.3 121.0 44,700 5,342,260 119.51 8.047 8.060 8.100 8.020 8.134 664,948 8.0341 -0.42%
2009-03-11 0 120.2 119.9 121.3 119.5 122.0 137,400 16,552,130 120.47 8.080 8.060 8.154 8.033 8.201 2,043,934 8.0982 2.74%
2009-03-10 0 117.0 116.8 117.5 116.1 117.6 26,500 3,090,030 116.60 7.865 7.852 7.899 7.805 7.905 394,209 7.8386 0.52%
2009-03-09 0 116.4 116.3 116.4 116.4 120.8 95,500 11,220,140 117.49 7.825 7.818 7.825 7.825 8.121 1,420,639 7.8980 -3.64%
2009-03-06 0 120.8 120.6 122.5 120.7 121.6 37,530 4,548,145 121.19 8.121 8.107 8.235 8.114 8.174 558,289 8.1466 -1.15%
2009-03-05 0 122.2 122.2 122.9 122.0 127.0 15,530 1,909,220 122.94 8.215 8.215 8.262 8.201 8.537 231,021 8.2643 -1.69%
2009-03-04 0 124.3 123.5 124.2 120.5 124.3 24,825 3,061,420 123.32 8.356 8.302 8.349 8.100 8.356 369,292 8.2900 2.47%
2009-03-03 0 121.3 121.0 121.3 119.6 122.5 294,300 35,736,220 121.43 8.154 8.134 8.154 8.040 8.235 4,377,947 8.1628 -1.06%
2009-03-02 0 122.6 122.6 122.8 121.6 128.6 97,200 11,988,250 123.34 8.242 8.242 8.255 8.174 8.645 1,445,927 8.2910 -5.26%
2009-02-27 0 129.4 129.0 129.2 128.4 130.9 41,800 5,443,780 130.23 8.699 8.672 8.685 8.631 8.800 621,808 8.7548 0.47%
2009-02-26 0 128.8 128.0 130.0 127.5 132.5 45,700 5,853,180 128.08 8.658 8.605 8.739 8.571 8.907 679,824 8.6098 -1.23%
2009-02-25 0 130.4 130.2 130.9 130.0 132.4 29,600 3,859,250 130.38 8.766 8.752 8.800 8.739 8.900 440,324 8.7646 1.24%
2009-02-24 0 128.8 128.1 128.9 127.0 133.0 143,300 18,281,890 127.58 8.658 8.611 8.665 8.537 8.941 2,131,702 8.5762 -2.94%
2009-02-23 0 132.7 132.7 133.0 130.0 132.7 88,600 11,532,480 130.16 8.921 8.921 8.941 8.739 8.921 1,317,996 8.7500 4.32%
2009-02-20 0 127.2 127.2 128.0 126.7 128.1 196,500 25,114,190 127.81 8.551 8.551 8.605 8.517 8.611 2,923,094 8.5916 -2.53%
2009-02-19 0 130.5 130.4 130.8 128.0 130.5 27,200 3,538,770 130.10 8.773 8.766 8.793 8.605 8.773 404,622 8.7459 -0.15%
2009-02-18 0 130.7 130.3 131.3 127.2 131.0 14,900 1,914,440 128.49 8.786 8.759 8.826 8.551 8.806 221,649 8.6372 1.08%
2009-02-17 0 129.3 129.0 130.0 129.2 131.0 53,000 6,889,310 129.99 8.692 8.672 8.739 8.685 8.806 788,417 8.7382 -4.22%
2009-02-16 0 135.0 134.5 135.5 133.3 135.0 31,500 4,220,520 133.98 9.075 9.042 9.109 8.961 9.075 468,588 9.0069 -0.74%
2009-02-13 0 136.0 135.4 136.3 135.0 136.3 30,761 4,176,078 135.76 9.142 9.102 9.163 9.075 9.163 457,594 9.1262 2.18%
2009-02-12 0 133.1 132.5 133.2 132.5 135.6 13,000 1,729,410 133.03 8.947 8.907 8.954 8.907 9.115 193,385 8.9428 -1.84%
2009-02-11 0 135.6 135.5 136.3 134.0 135.9 63,454 8,567,053 135.01 9.115 9.109 9.163 9.008 9.136 943,929 9.0760 -1.95%
2009-02-10 0 138.3 138.5 139.0 138.0 140.0 18,300 2,545,190 139.08 9.297 9.310 9.344 9.277 9.411 272,227 9.3495 0.22%
2009-02-09 0 138.0 136.0 139.5 135.8 138.5 12,000 1,652,030 137.67 9.277 9.142 9.378 9.129 9.310 178,510 9.2546 1.17%
2009-02-06 0 136.4 136.4 137.0 133.2 136.5 15,700 2,117,790 134.89 9.169 9.169 9.210 8.954 9.176 233,550 9.0678 3.73%
2009-02-05 0 131.5 131.5 132.5 131.0 135.4 25,800 3,418,350 132.49 8.840 8.840 8.907 8.806 9.102 383,796 8.9067 0.77%
2009-02-04 0 130.5 130.5 131.5 130.3 131.3 56,600 7,392,010 130.60 8.773 8.773 8.840 8.759 8.826 841,970 8.7794 1.95%
2009-02-03 0 128.0 127.5 128.4 128.0 130.5 108,800 14,071,600 129.33 8.605 8.571 8.631 8.605 8.773 1,618,487 8.6943 -0.08%
2009-02-02 0 128.1 128.0 128.8 127.4 133.0 68,000 8,793,180 129.31 8.611 8.605 8.658 8.564 8.941 1,011,554 8.6927 -3.68%
2009-01-30 0 133.0 133.0 133.2 129.6 133.5 80,500 10,579,840 131.43 8.941 8.941 8.954 8.712 8.974 1,197,502 8.8349 0.76%
2009-01-29 0 132.0 131.2 131.7 128.0 134.3 71,500 9,550,510 133.57 8.873 8.820 8.853 8.605 9.028 1,063,619 8.9793 4.60%
2009-01-23 0 126.2 126.2 126.5 125.4 126.9 71,400 9,011,320 126.21 8.484 8.484 8.504 8.430 8.531 1,062,132 8.4842 -0.94%
2009-01-22 0 127.4 127.0 131.1 127.0 129.5 157,540 20,281,194 128.74 8.564 8.537 8.813 8.537 8.705 2,343,533 8.6541 1.27%
2009-01-21 0 125.8 125.0 128.0 125.0 127.7 89,900 11,317,220 125.89 8.457 8.403 8.605 8.403 8.584 1,337,334 8.4625 -2.86%
2009-01-20 0 129.5 129.8 130.8 128.8 131.8 34,000 4,414,490 129.84 8.705 8.726 8.793 8.658 8.860 505,777 8.7281 -3.00%
2009-01-19 0 133.5 133.0 134.0 132.2 135.9 26,000 3,479,250 133.82 8.974 8.941 9.008 8.887 9.136 386,771 8.9956 0.53%
2009-01-16 0 132.8 132.2 132.8 132.0 134.0 68,700 9,119,800 132.75 8.927 8.887 8.927 8.873 9.008 1,021,967 8.9238 0.00%
2009-01-15 0 132.8 132.6 133.6 129.6 135.6 113,602 14,941,270 131.52 8.927 8.914 8.981 8.712 9.115 1,689,920 8.8414 -3.70%
2009-01-14 0 137.9 137.0 137.8 137.9 140.5 62,900 8,793,240 139.80 9.270 9.210 9.263 9.270 9.445 935,688 9.3976 0.00%
2009-01-13 0 137.9 137.0 138.0 136.8 141.6 104,100 14,413,730 138.46 9.270 9.210 9.277 9.196 9.519 1,548,570 9.3078 -1.43%
2009-01-12 0 139.9 139.8 140.4 139.9 143.3 119,740 16,931,002 141.40 9.405 9.398 9.438 9.405 9.633 1,781,228 9.5052 -2.91%
2009-01-09 0 144.1 144.3 145.3 143.5 147.1 18,500 2,694,560 145.65 9.687 9.700 9.768 9.647 9.889 275,202 9.7912 0.00%
2009-01-08 0 144.1 144.3 145.3 144.0 148.8 30,800 4,451,820 144.54 9.687 9.700 9.768 9.680 10.00 458,175 9.7164 -4.63%
2009-01-07 0 151.1 150.5 151.5 151.3 158.6 27,100 4,194,800 154.79 10.16 10.12 10.18 10.17 10.66 403,134 10.405 -2.95%
2009-01-06 0 155.7 154.5 157.0 154.9 157.0 14,200 2,205,070 155.29 10.47 10.39 10.55 10.41 10.55 211,236 10.439 -0.32%
2009-01-05 0 156.2 155.6 157.0 152.2 156.2 25,600 3,931,430 153.57 10.50 10.46 10.55 10.23 10.50 380,820 10.324 3.72%
2009-01-02 0 150.6 146.1 151.0 145.0 150.6 33,300 4,923,880 147.86 10.12 9.821 10.15 9.747 10.12 495,364 9.9399 3.79%
2008-12-31 0 145.1 144.5 145.2 144.3 145.2 12,500 1,808,470 144.68 9.754 9.714 9.761 9.700 9.761 185,947 9.7257 1.75%
2008-12-30 0 142.6 142.5 143.4 142.5 145.0 62,800 9,085,500 144.67 9.586 9.579 9.640 9.579 9.747 934,200 9.7254 -0.28%
2008-12-29 0 143.0 143.2 144.2 141.0 143.8 32,500 4,615,750 142.02 9.613 9.626 9.694 9.478 9.667 483,463 9.5473 0.70%
2008-12-24 0 142.0 141.8 142.8 140.1 142.8 21,100 2,972,400 140.87 9.546 9.532 9.599 9.418 9.599 313,879 9.4699 0.14%
2008-12-23 0 141.8 142.0 143.0 141.5 144.0 69,100 9,841,210 142.42 9.532 9.546 9.613 9.512 9.680 1,027,918 9.5739 -3.54%
2008-12-22 0 147.0 146.6 147.0 147.0 152.4 118,700 17,662,160 148.80 9.882 9.855 9.882 9.882 10.24 1,765,757 10.003 -3.29%
2008-12-19 0 152.0 152.0 160.0 150.5 154.3 29,500 4,473,960 151.66 10.22 10.22 10.76 10.12 10.37 438,836 10.195 -2.12%
2008-12-18 0 158.1 157.7 158.8 156.4 158.6 26,100 4,116,940 157.74 10.44 10.41 10.49 10.33 10.47 395,258 10.416 0.89%
2008-12-17 0 156.7 157.2 158.2 155.6 158.4 27,100 4,255,090 157.01 10.35 10.38 10.45 10.27 10.46 410,402 10.368 1.62%
2008-12-16 0 154.2 154.0 154.8 152.5 155.5 2,900 445,750 153.71 10.18 10.17 10.22 10.07 10.27 43,918 10.150 0.06%
2008-12-15 0 154.1 153.5 154.5 153.5 156.6 5,530 861,140 155.72 10.18 10.14 10.20 10.14 10.34 83,746 10.283 2.60%
2008-12-12 0 150.2 150.2 152.0 148.5 157.2 25,500 3,849,140 150.95 9.918 9.918 10.04 9.806 10.38 386,172 9.9674 -5.53%
2008-12-11 0 159.0 155.0 159.0 156.4 160.2 15,100 2,378,350 157.51 10.50 10.24 10.50 10.33 10.58 228,674 10.401 0.06%
2008-12-10 0 158.9 151.0 159.0 152.7 159.0 16,900 2,627,310 155.46 10.49 9.971 10.50 10.08 10.50 255,934 10.266 5.51%
2008-12-09 0 150.6 150.5 150.6 150.2 155.0 16,700 2,545,960 152.45 9.945 9.938 9.945 9.918 10.24 252,905 10.067 -1.57%
2008-12-08 0 153.0 153.8 154.0 143.0 153.5 25,600 3,870,230 151.18 10.10 10.16 10.17 9.443 10.14 387,686 9.9829 8.20%
2008-12-05 0 141.4 140.0 141.5 140.4 142.0 5,100 719,000 140.98 9.337 9.245 9.344 9.271 9.377 77,234 9.3093 2.32%
2008-12-04 0 138.2 136.5 140.1 138.0 141.8 2,100 294,040 140.02 9.126 9.013 9.251 9.113 9.363 31,802 9.2458 -0.79%
2008-12-03 0 139.3 136.9 139.3 139.0 140.3 23,964 3,340,895 139.41 9.198 9.040 9.198 9.179 9.264 362,911 9.2058 1.90%
2008-12-02 0 136.7 136.7 137.7 136.3 138.0 226,400 31,064,600 137.21 9.027 9.027 9.093 9.000 9.113 3,428,602 9.0604 -4.94%
2008-12-01 0 143.8 143.8 144.0 139.8 145.2 72,100 10,325,750 143.21 9.496 9.496 9.509 9.231 9.588 1,091,883 9.4568 1.63%
2008-11-28 0 141.5 141.0 141.6 139.2 141.5 66,950 9,443,560 141.05 9.344 9.311 9.350 9.192 9.344 1,013,891 9.3142 2.83%
2008-11-27 0 137.6 136.9 137.9 138.0 142.0 44,800 6,292,200 140.45 9.086 9.040 9.106 9.113 9.377 678,451 9.2744 1.03%
2008-11-26 0 136.2 127.0 138.0 133.5 136.2 16,900 2,274,910 134.61 8.994 8.386 9.113 8.815 8.994 255,934 8.8887 3.73%
2008-11-25 0 131.3 131.3 131.4 131.3 133.6 50,007 6,645,690 132.90 8.670 8.670 8.677 8.670 8.822 757,306 8.7754 2.98%
2008-11-24 0 127.5 127.2 127.5 127.0 129.0 31,400 4,004,240 127.52 8.419 8.399 8.419 8.386 8.518 475,522 8.4207 -2.15%
2008-11-21 0 130.3 122.0 130.3 121.5 133.0 280,400 35,672,030 127.22 8.604 8.056 8.604 8.023 8.782 4,246,378 8.4006 3.74%
2008-11-20 0 125.6 125.2 126.2 122.0 126.0 15,500 1,920,470 123.90 8.294 8.267 8.333 8.056 8.320 234,732 8.1815 -4.12%
2008-11-19 0 131.0 130.7 131.7 130.5 134.0 78,440 10,381,682 132.35 8.650 8.630 8.697 8.617 8.848 1,187,895 8.7396 0.69%
2008-11-18 0 130.1 129.9 130.9 129.2 135.1 61,600 8,013,510 130.09 8.591 8.578 8.644 8.531 8.921 932,870 8.5902 -5.11%
2008-11-17 0 137.1 136.9 138.7 135.4 139.4 17,600 2,412,530 137.08 9.053 9.040 9.159 8.941 9.205 266,534 9.0515 -0.36%
2008-11-14 0 137.6 137.6 138.6 137.1 139.7 26,200 3,640,920 138.97 9.086 9.086 9.152 9.053 9.225 396,773 9.1763 3.07%
2008-11-13 0 133.5 133.5 134.5 133.0 135.4 130,079 17,470,574 134.31 8.815 8.815 8.881 8.782 8.941 1,969,917 8.8687 -7.29%
2008-11-12 0 144.0 142.0 143.0 139.7 144.0 15,300 2,185,350 142.83 9.509 9.377 9.443 9.225 9.509 231,703 9.4317 1.12%
2008-11-11 0 142.4 142.3 143.4 142.2 150.5 143,100 20,829,290 145.56 9.403 9.396 9.469 9.390 9.938 2,167,107 9.6116 -5.94%
2008-11-10 0 151.4 150.0 152.0 147.5 153.7 68,300 10,329,610 151.24 9.997 9.905 10.04 9.740 10.15 1,034,335 9.9867 4.56%
2008-11-07 0 144.8 143.9 145.2 136.4 144.8 85,403 11,941,315 139.82 9.562 9.502 9.588 9.007 9.562 1,293,343 9.2329 4.10%
2008-11-06 0 139.1 138.3 150.0 139.1 142.5 72,045 10,145,325 140.82 9.185 9.132 9.905 9.185 9.410 1,091,050 9.2987 -7.88%
2008-11-05 0 151.0 150.0 150.8 149.7 155.2 96,600 14,634,590 151.50 9.971 9.905 9.958 9.885 10.25 1,462,911 10.004 3.35%
2008-11-04 0 146.1 146.1 146.8 141.2 147.0 5,800 841,700 145.12 9.647 9.647 9.694 9.324 9.707 87,835 9.5827 0.76%
2008-11-03 0 145.0 145.0 146.2 145.0 151.2 114,200 16,945,080 148.38 9.575 9.575 9.654 9.575 9.984 1,729,445 9.7980 3.57%
2008-10-31 0 140.0 139.4 140.4 137.2 143.0 29,050 4,058,310 139.70 9.245 9.205 9.271 9.060 9.443 439,933 9.2248 -2.78%
2008-10-30 0 144.0 144.0 145.0 135.1 144.0 337,500 47,039,050 139.37 9.509 9.509 9.575 8.921 9.509 5,111,100 9.2033 12.94%
2008-10-29 0 127.5 128.0 130.0 126.0 135.4 152,500 19,686,350 129.09 8.419 8.452 8.584 8.320 8.941 2,309,460 8.5242 1.51%
2008-10-28 0 125.6 116.0 127.3 114.0 127.4 242,200 29,389,060 121.34 8.294 7.660 8.406 7.528 8.413 3,667,877 8.0126 12.14%
2008-10-27 0 112.0 111.2 112.0 109.0 130.4 142,570 16,564,379 116.18 7.396 7.343 7.396 7.198 8.611 2,159,080 7.6720 -12.50%
2008-10-24 0 128.0 127.0 128.0 128.0 137.0 60,600 7,935,430 130.95 8.452 8.386 8.452 8.452 9.046 917,726 8.6468 -8.31%
2008-10-23 0 139.6 139.3 139.6 136.6 142.0 138,400 19,149,570 138.36 9.218 9.198 9.218 9.020 9.377 2,095,930 9.1366 -4.32%
2008-10-22 0 145.9 145.6 145.9 143.6 152.7 70,058 10,331,846 147.48 9.634 9.614 9.634 9.482 10.08 1,060,958 9.7382 -3.89%
2008-10-21 0 151.8 151.9 152.5 151.8 157.9 53,900 8,399,050 155.83 10.02 10.03 10.07 10.02 10.43 816,262 10.290 -2.25%
2008-10-20 0 155.3 154.7 155.8 150.1 157.2 76,950 11,785,590 153.16 10.25 10.22 10.29 9.912 10.38 1,165,331 10.114 2.51%
2008-10-17 0 151.5 148.0 151.5 150.0 154.6 72,300 11,018,230 152.40 10.00 9.773 10.00 9.905 10.21 1,094,911 10.063 -1.43%
2008-10-16 0 153.7 154.1 155.1 148.6 153.7 43,800 6,606,200 150.83 10.15 10.18 10.24 9.812 10.15 663,307 9.9595 -4.95%
2008-10-15 0 161.7 161.5 162.4 161.7 169.3 20,375 3,346,213 164.23 10.68 10.66 10.72 10.68 11.18 308,559 10.845 -5.44%
2008-10-14 0 171.0 170.1 171.0 168.8 173.3 76,500 13,096,800 171.20 11.29 11.23 11.29 11.15 11.44 1,158,516 11.305 3.64%
2008-10-13 0 165.0 155.0 165.5 150.8 165.2 182,000 28,385,930 155.97 10.90 10.24 10.93 9.958 10.91 2,756,208 10.299 10.37%
2008-10-10 0 149.5 149.3 149.9 147.0 155.0 121,800 18,208,310 149.49 9.872 9.859 9.898 9.707 10.24 1,844,539 9.8715 -7.83%
2008-10-09 0 162.2 161.5 162.2 156.3 162.0 73,200 11,710,510 159.98 10.71 10.66 10.71 10.32 10.70 1,108,541 10.564 3.71%
2008-10-08 0 156.4 156.3 156.4 156.4 166.1 125,010 19,975,500 159.79 10.33 10.32 10.33 10.33 10.97 1,893,152 10.551 -8.16%
2008-10-06 0 170.3 170.2 170.5 170.3 177.0 24,400 4,184,550 171.50 11.25 11.24 11.26 11.25 11.69 369,514 11.324 -5.28%
2008-10-03 0 179.8 179.6 179.8 179.6 181.7 6,800 1,225,840 180.27 11.87 11.86 11.87 11.86 12.00 102,979 11.904 -2.81%
2008-10-02 0 185.0 184.4 185.1 179.2 185.0 91,600 16,683,750 182.14 12.22 12.18 12.22 11.83 12.22 1,387,191 12.027 1.20%
2008-09-30 0 182.8 181.4 182.2 170.0 182.9 18,520 3,276,750 176.93 12.07 11.98 12.03 11.23 12.08 280,467 11.683 1.05%
2008-09-29 0 180.9 180.7 181.5 180.9 188.0 17,900 3,306,500 184.72 11.95 11.93 11.98 11.95 12.41 271,078 12.198 -4.79%
2008-09-26 0 190.0 189.2 189.3 187.0 190.4 13,300 2,508,510 188.61 12.55 12.49 12.50 12.35 12.57 201,415 12.454 -1.14%
2008-09-25 0 192.2 191.4 192.3 192.3 194.2 900 173,900 193.22 12.69 12.64 12.70 12.70 12.82 13,630 12.759 -0.05%
2008-09-24 0 192.3 192.3 192.4 191.7 194.0 8,226 1,584,040 192.57 12.70 12.70 12.70 12.66 12.81 124,575 12.716 0.31%
2008-09-23 0 191.7 191.4 191.7 191.4 194.7 17,545 3,376,593 192.45 12.66 12.64 12.66 12.64 12.86 265,702 12.708 -3.18%
2008-09-22 0 198.0 197.7 198.7 194.5 210.0 34,500 6,804,970 197.25 13.07 13.05 13.12 12.84 13.87 522,468 13.025 1.80%
2008-09-19 0 194.5 194.5 194.6 187.8 194.5 38,800 7,459,750 192.26 12.84 12.84 12.85 12.40 12.84 587,587 12.696 8.72%
2008-09-18 0 178.9 177.8 178.9 166.0 179.8 195,750 34,256,500 175.00 11.81 11.74 11.81 10.96 11.87 2,964,438 11.556 -0.56%
2008-09-17 0 179.9 178.9 179.5 180.0 189.0 26,600 4,902,980 184.32 11.88 11.81 11.85 11.89 12.48 402,830 12.171 -2.97%
2008-09-16 0 185.4 185.0 185.4 182.4 187.3 64,537 11,932,289 184.89 12.24 12.22 12.24 12.04 12.37 977,348 12.209 -5.50%
2008-09-12 0 196.2 196.2 196.5 194.0 225.0 3,200 632,270 197.58 12.96 12.96 12.98 12.81 14.86 48,461 13.047 0.31%
2008-09-11 0 195.6 196.0 197.0 195.2 200.0 96,100 18,958,600 197.28 12.92 12.94 13.01 12.89 13.21 1,455,339 13.027 -3.17%
2008-09-10 0 202.0 201.0 202.4 202.2 203.4 15,400 3,120,280 202.62 13.34 13.27 13.37 13.35 13.43 233,218 13.379 -2.13%
2008-09-09 0 206.4 205.6 206.6 205.0 209.0 18,200 3,735,440 205.24 13.63 13.58 13.64 13.54 13.80 275,621 13.553 -1.15%
2008-09-08 0 208.8 207.0 209.6 208.0 209.2 53,400 11,122,920 208.29 13.79 13.67 13.84 13.73 13.81 808,690 13.754 4.09%
2008-09-05 0 200.6 199.8 205.0 198.7 205.0 31,100 6,211,930 199.74 13.25 13.19 13.54 13.12 13.54 470,978 13.189 -2.72%
2008-09-04 0 206.2 205.4 206.4 206.0 207.4 6,900 1,425,640 206.61 13.62 13.56 13.63 13.60 13.70 104,494 13.643 -0.58%
2008-09-03 0 207.4 206.8 208.8 207.0 209.2 60,000 12,497,800 208.30 13.70 13.66 13.79 13.67 13.81 908,640 13.754 -2.08%
2008-09-02 0 211.8 211.0 212.2 207.8 211.8 39,600 8,304,300 209.70 13.99 13.93 14.01 13.72 13.99 599,702 13.847 0.67%
2008-09-01 0 210.4 210.4 211.4 209.8 211.6 60,700 12,765,740 210.31 13.89 13.89 13.96 13.85 13.97 919,241 13.887 -2.14%
2008-08-29 0 215.0 213.0 214.4 212.0 216.0 137,000 29,438,540 214.88 14.20 14.06 14.16 14.00 14.26 2,074,728 14.189 1.61%
2008-08-28 0 211.6 210.4 211.8 210.8 215.6 46,600 9,882,900 212.08 13.97 13.89 13.99 13.92 14.24 705,710 14.004 -1.86%
2008-08-27 0 215.6 215.0 215.6 213.2 215.6 21,000 4,494,160 214.01 14.24 14.20 14.24 14.08 14.24 318,024 14.132 1.60%
2008-08-26 0 212.2 211.0 212.4 209.4 212.2 8,400 1,769,980 210.71 14.01 13.93 14.03 13.83 14.01 127,210 13.914 0.28%
2008-08-25 0 211.6 211.2 212.8 209.8 212.0 64,200 13,548,340 211.03 13.97 13.95 14.05 13.85 14.00 972,245 13.935 3.32%
2008-08-21 0 204.8 204.8 205.8 204.8 210.0 63,100 12,977,620 205.67 13.52 13.52 13.59 13.52 13.87 955,586 13.581 -2.48%
2008-08-20 0 210.0 208.4 210.0 206.6 210.2 75,800 15,836,020 208.92 13.87 13.76 13.87 13.64 13.88 1,147,915 13.795 1.94%
2008-08-19 0 206.0 205.8 207.8 206.0 209.4 13,800 2,873,900 208.25 13.60 13.59 13.72 13.60 13.83 208,987 13.752 -2.09%
2008-08-18 0 210.4 209.8 211.4 208.8 212.8 84,000 17,645,500 210.07 13.89 13.85 13.96 13.79 14.05 1,272,096 13.871 -1.41%
2008-08-15 0 213.4 212.0 213.4 212.0 214.2 72,500 15,441,880 212.99 14.09 14.00 14.09 14.00 14.14 1,097,940 14.064 -0.28%
2008-08-14 0 214.0 214.2 215.0 210.0 216.6 10,645 2,277,375 213.94 14.13 14.14 14.20 13.87 14.30 161,208 14.127 -0.37%
2008-08-13 0 214.8 213.4 214.8 213.8 219.0 76,100 16,424,140 215.82 14.18 14.09 14.18 14.12 14.46 1,152,459 14.251 -1.65%
2008-08-12 0 218.4 217.6 218.4 218.0 224.8 220,900 48,795,320 220.89 14.42 14.37 14.42 14.40 14.84 3,345,310 14.586 -0.55%
2008-08-11 0 219.6 218.8 220.8 219.4 222.8 24,900 5,485,260 220.29 14.50 14.45 14.58 14.49 14.71 377,086 14.546 0.18%
2008-08-08 0 219.2 219.0 219.6 218.0 222.0 137,200 29,978,620 218.50 14.47 14.46 14.50 14.40 14.66 2,077,757 14.428 -0.81%
2008-08-07 0 221.0 221.0 222.4 220.8 225.0 16,100 3,603,020 223.79 14.59 14.59 14.69 14.58 14.86 243,818 14.777 0.09%
2008-08-05 0 220.8 219.0 221.0 218.4 222.6 139,900 31,039,040 221.87 14.58 14.46 14.59 14.42 14.70 2,118,646 14.650 -1.78%
2008-08-04 0 224.8 224.6 226.0 224.8 226.0 20,800 4,678,420 224.92 14.84 14.83 14.92 14.84 14.92 314,995 14.852 -1.75%
2008-08-01 0 228.8 228.2 230.2 222.8 228.2 284,114 64,002,139 225.27 15.11 15.07 15.20 14.71 15.07 4,302,623 14.875 0.44%
2008-07-31 0 227.8 226.6 228.6 227.8 230.0 1,800 410,480 228.04 15.04 14.96 15.10 15.04 15.19 27,259 15.058 0.00%
2008-07-30 0 227.8 226.4 228.0 226.4 228.4 51,900 11,784,700 227.07 15.04 14.95 15.06 14.95 15.08 785,974 14.994 2.24%
2008-07-29 0 222.8 222.2 223.8 222.0 223.4 8,200 1,821,660 222.15 14.71 14.67 14.78 14.66 14.75 124,181 14.669 -2.11%
2008-07-28 0 227.6 226.2 227.6 228.0 229.0 72,000 16,461,120 228.63 15.03 14.94 15.03 15.06 15.12 1,090,368 15.097 0.35%
2008-07-25 0 226.8 227.0 228.2 226.8 229.6 199,000 45,378,720 228.03 14.98 14.99 15.07 14.98 15.16 3,013,656 15.058 -2.33%
2008-07-24 0 232.2 231.4 233.0 231.4 234.0 37,700 8,765,060 232.49 15.33 15.28 15.39 15.28 15.45 570,929 15.352 0.35%
2008-07-23 0 231.4 230.4 232.0 229.0 231.8 79,600 18,355,980 230.60 15.28 15.21 15.32 15.12 15.31 1,205,463 15.227 2.30%
2008-07-22 0 226.2 225.0 227.4 225.0 226.4 2,600 586,760 225.68 14.94 14.86 15.02 14.86 14.95 39,374 14.902 0.00%
2008-07-21 0 226.2 225.2 226.4 225.6 227.0 61,900 14,001,480 226.20 14.94 14.87 14.95 14.90 14.99 937,414 14.936 3.10%
2008-07-18 0 219.4 218.6 219.6 217.0 220.0 64,000 14,018,820 219.04 14.49 14.43 14.50 14.33 14.53 969,216 14.464 0.64%
2008-07-17 0 218.0 217.4 218.0 217.6 219.0 157,200 34,307,800 218.24 14.40 14.36 14.40 14.37 14.46 2,380,637 14.411 2.54%
2008-07-16 0 212.6 211.4 213.4 212.0 214.0 1,400 298,320 213.09 14.04 13.96 14.09 14.00 14.13 21,202 14.071 0.09%
2008-07-15 0 212.4 211.4 212.8 212.0 220.0 87,548 18,786,220 214.58 14.03 13.96 14.05 14.00 14.53 1,325,827 14.169 -3.63%
2008-07-14 0 220.4 219.8 221.6 220.0 223.2 2,800 619,940 221.41 14.55 14.51 14.63 14.53 14.74 42,403 14.620 -0.63%
2008-07-11 0 221.8 221.8 223.0 220.0 222.0 600 132,860 221.43 14.65 14.65 14.73 14.53 14.66 9,086 14.622 1.00%
2008-07-10 0 219.6 217.6 219.6 216.2 219.6 108,400 23,591,480 217.63 14.50 14.37 14.50 14.28 14.50 1,641,610 14.371 0.55%
2008-07-09 0 218.4 217.6 219.0 216.0 219.6 121,200 26,389,560 217.74 14.42 14.37 14.46 14.26 14.50 1,835,453 14.378 3.02%
2008-07-08 0 212.0 212.0 213.8 212.0 222.0 3,600 774,540 215.15 14.00 14.00 14.12 14.00 14.66 54,518 14.207 -3.72%
2008-07-07 0 220.2 219.6 220.8 217.0 220.2 1,700 372,680 219.22 14.54 14.50 14.58 14.33 14.54 25,745 14.476 2.61%
2008-07-04 0 214.6 214.6 215.8 214.4 214.8 20,300 4,356,360 214.60 14.17 14.17 14.25 14.16 14.18 307,423 14.171 0.94%
2008-07-03 0 212.6 213.0 213.4 212.6 217.0 51,400 11,031,620 214.62 14.04 14.06 14.09 14.04 14.33 778,402 14.172 -2.03%
2008-07-02 0 217.0 217.0 218.4 216.4 221.2 11,200 2,449,400 218.70 14.33 14.33 14.42 14.29 14.61 169,613 14.441 -1.90%
2008-06-30 0 221.2 221.0 221.2 220.0 221.4 9,200 2,031,200 220.78 14.61 14.59 14.61 14.53 14.62 139,325 14.579 0.00%
2008-06-27 0 221.2 220.4 222.2 218.0 225.0 35,600 7,819,520 219.65 14.61 14.55 14.67 14.40 14.86 539,126 14.504 -1.73%
2008-06-26 0 229.6 229.2 230.8 229.6 233.2 52,200 12,103,880 231.88 14.86 14.84 14.94 14.86 15.10 806,320 15.011 -0.61%
2008-06-25 0 231.0 230.8 233.0 230.8 232.2 41,400 9,581,520 231.44 14.95 14.94 15.08 14.94 15.03 639,495 14.983 0.17%
2008-06-24 0 230.6 230.0 230.2 230.0 233.0 10,700 2,476,560 231.45 14.93 14.89 14.90 14.89 15.08 165,280 14.984 -1.03%
2008-06-23 0 233.0 232.6 232.8 229.8 233.2 30,300 7,009,920 231.35 15.08 15.06 15.07 14.88 15.10 468,036 14.977 0.00%
2008-06-20 0 233.0 232.4 233.4 232.0 239.0 128,200 30,052,420 234.42 15.08 15.05 15.11 15.02 15.47 1,980,273 15.176 0.00%
2008-06-19 0 233.0 233.0 234.2 232.2 233.4 900 209,280 232.53 15.08 15.08 15.16 15.03 15.11 13,902 15.054 -1.94%
2008-06-18 0 237.6 236.4 237.6 239.0 239.0 1,000 239,000 239.00 15.38 15.30 15.38 15.47 15.47 15,447 15.473 1.02%
2008-06-17 0 235.2 235.2 235.4 234.6 235.2 2,600 610,140 234.67 15.23 15.23 15.24 15.19 15.23 40,162 15.192 -0.08%
2008-06-16 0 235.4 234.0 235.6 233.0 236.4 43,900 10,314,600 234.96 15.24 15.15 15.25 15.08 15.30 678,112 15.211 1.47%
2008-06-13 0 232.0 230.8 231.4 230.2 234.0 20,248 4,707,693 232.50 15.02 14.94 14.98 14.90 15.15 312,766 15.052 -1.11%
2008-06-12 0 234.6 234.0 235.8 232.0 235.0 12,000 2,804,180 233.68 15.19 15.15 15.27 15.02 15.21 185,361 15.128 -1.51%
2008-06-11 0 238.2 237.2 239.0 237.0 238.6 8,200 1,946,780 237.41 15.42 15.36 15.47 15.34 15.45 126,663 15.370 -0.25%
2008-06-10 0 238.8 238.6 238.8 238.4 242.2 92,200 22,137,580 240.10 15.46 15.45 15.46 15.43 15.68 1,424,190 15.544 -4.10%
2008-06-06 0 249.0 247.8 249.8 249.0 249.2 380 94,436 248.52 16.12 16.04 16.17 16.12 16.13 5,870 16.089 1.38%
2008-06-05 0 245.6 245.2 247.2 - - 0 0 - 15.90 15.87 16.00 - - 0 - 0.08%
2008-06-04 0 245.4 244.0 246.2 245.0 248.0 18,300 4,487,380 245.21 15.89 15.80 15.94 15.86 16.06 282,675 15.875 -1.05%
2008-06-03 0 248.0 247.0 249.0 247.0 248.0 4,400 1,090,960 247.95 16.06 15.99 16.12 15.99 16.06 67,966 16.052 -2.05%
2008-06-02 0 253.2 251.8 253.8 250.0 253.8 2,300 580,500 252.39 16.39 16.30 16.43 16.18 16.43 35,528 16.339 1.36%
2008-05-30 0 249.8 249.2 249.8 249.6 249.8 600 149,880 249.80 16.17 16.13 16.17 16.16 16.17 9,268 16.172 0.89%
2008-05-29 0 247.6 246.6 248.6 246.6 248.8 25,100 6,230,660 248.23 16.03 15.96 16.09 15.96 16.11 387,713 16.070 0.41%
2008-05-28 0 246.6 245.0 247.0 247.2 247.2 1,700 420,240 247.20 15.96 15.86 15.99 16.00 16.00 26,259 16.003 -0.24%
2008-05-27 0 247.2 246.0 247.8 246.6 248.0 32,100 7,936,920 247.26 16.00 15.93 16.04 15.96 16.06 495,841 16.007 0.65%
2008-05-26 0 245.6 245.6 246.0 245.0 246.4 15,300 3,763,980 246.01 15.90 15.90 15.93 15.86 15.95 236,335 15.926 -2.23%
2008-05-23 0 251.2 250.8 251.2 252.8 252.8 100 25,280 252.80 16.26 16.24 16.26 16.37 16.37 1,545 16.366 -1.10%
2008-05-22 0 254.0 254.0 254.4 252.0 257.0 49,339 12,512,450 253.60 16.44 16.44 16.47 16.31 16.64 762,127 16.418 -1.63%
2008-05-21 0 258.2 257.4 259.0 252.8 258.2 50,500 12,924,500 255.93 16.72 16.66 16.77 16.37 16.72 780,061 16.569 1.49%
2008-05-20 0 254.4 254.2 255.6 254.4 256.8 32,400 8,291,320 255.90 16.47 16.46 16.55 16.47 16.62 500,475 16.567 -2.68%
2008-05-19 0 261.4 260.2 261.4 261.8 262.2 300 78,620 262.07 16.92 16.84 16.92 16.95 16.97 4,634 16.966 0.85%
2008-05-16 0 259.2 259.0 260.2 259.0 260.0 10,641 2,757,199 259.11 16.78 16.77 16.84 16.77 16.83 164,369 16.774 0.54%
2008-05-15 0 257.8 257.2 258.4 256.2 259.6 85,700 22,094,180 257.81 16.69 16.65 16.73 16.59 16.81 1,323,786 16.690 -0.31%
2008-05-14 0 258.6 258.0 259.2 254.8 258.6 42,800 10,984,040 256.64 16.74 16.70 16.78 16.50 16.74 661,121 16.614 -0.23%
2008-05-13 0 259.2 257.6 258.8 253.6 259.2 7,200 1,836,080 255.01 16.78 16.68 16.75 16.42 16.78 111,217 16.509 2.69%
2008-05-09 0 252.4 253.2 253.6 251.4 258.2 28,800 7,325,700 254.36 16.34 16.39 16.42 16.28 16.72 444,866 16.467 -1.87%
2008-05-08 0 257.2 257.4 258.0 256.2 258.0 3,400 876,720 257.86 16.65 16.66 16.70 16.59 16.70 52,519 16.693 -0.31%
2008-05-07 0 258.0 258.0 259.2 257.0 265.2 29,300 7,641,680 260.81 16.70 16.70 16.78 16.64 17.17 452,590 16.884 -2.71%
2008-05-06 0 265.2 264.0 265.2 263.6 266.0 700 185,120 264.46 17.17 17.09 17.17 17.07 17.22 10,813 17.121 0.23%
2008-05-05 0 264.6 263.6 264.6 264.8 266.2 9,300 2,473,300 265.95 17.13 17.07 17.13 17.14 17.23 143,655 17.217 -0.15%
2008-05-02 0 265.0 264.6 265.4 262.0 266.6 9,900 2,630,480 265.71 17.16 17.13 17.18 16.96 17.26 152,923 17.201 2.32%
2008-04-30 0 259.0 259.0 260.4 259.0 262.2 6,100 1,583,960 259.67 16.77 16.77 16.86 16.77 16.97 94,225 16.810 -0.77%
2008-04-29 0 261.0 260.6 261.4 259.2 261.8 32,800 8,556,900 260.88 16.90 16.87 16.92 16.78 16.95 506,653 16.889 0.77%
2008-04-28 0 259.0 257.6 259.0 257.8 259.8 2,600 671,520 258.28 16.77 16.68 16.77 16.69 16.82 40,162 16.720 0.70%
2008-04-25 0 257.2 257.2 257.8 256.8 259.2 40,600 10,496,860 258.54 16.65 16.65 16.69 16.62 16.78 627,138 16.738 -0.69%
2008-04-24 0 259.0 258.6 259.0 258.2 261.2 62,500 16,209,180 259.35 16.77 16.74 16.77 16.72 16.91 965,422 16.790 1.33%
2008-04-23 0 255.6 254.8 256.0 251.4 256.0 53,400 13,629,920 255.24 16.55 16.50 16.57 16.28 16.57 824,856 16.524 1.59%
2008-04-22 0 251.6 251.4 252.4 246.4 252.4 13,600 3,385,300 248.92 16.29 16.28 16.34 15.95 16.34 210,076 16.115 0.64%
2008-04-21 0 250.0 249.0 250.0 249.8 251.2 9,100 2,279,320 250.47 16.18 16.12 16.18 16.17 16.26 140,565 16.215 2.12%
2008-04-18 0 244.8 244.0 245.0 245.8 245.8 300 73,740 245.80 15.85 15.80 15.86 15.91 15.91 4,634 15.913 -0.08%
2008-04-17 0 245.0 244.6 245.8 244.0 246.6 127,300 31,204,860 245.13 15.86 15.84 15.91 15.80 15.96 1,966,371 15.869 1.83%
2008-04-16 0 240.6 239.6 241.6 239.2 243.2 31,400 7,596,680 241.93 15.58 15.51 15.64 15.49 15.74 485,028 15.662 -0.08%
2008-04-15 0 240.8 240.0 242.0 240.4 242.0 9,058 2,185,544 241.28 15.59 15.54 15.67 15.56 15.67 139,917 15.620 0.33%
2008-04-14 0 240.0 240.0 240.8 240.0 243.0 136,200 32,889,100 241.48 15.54 15.54 15.59 15.54 15.73 2,103,847 15.633 -3.23%
2008-04-11 0 248.0 248.6 249.8 245.6 249.0 28,000 6,926,100 247.36 16.06 16.09 16.17 15.90 16.12 432,509 16.014 2.06%
2008-04-10 0 243.0 242.8 244.0 241.6 242.8 30,600 7,401,580 241.88 15.73 15.72 15.80 15.64 15.72 472,670 15.659 0.66%
2008-04-09 0 241.4 241.4 242.0 241.4 246.0 45,700 11,127,540 243.49 15.63 15.63 15.67 15.63 15.93 705,916 15.763 -1.63%
2008-04-08 0 245.4 243.6 245.8 245.0 247.4 1,300 319,600 245.85 15.89 15.77 15.91 15.86 16.02 20,081 15.916 -0.97%
2008-04-07 0 247.8 247.8 248.2 220.0 248.0 27,500 6,685,960 243.13 16.04 16.04 16.07 14.24 16.06 424,786 15.740 1.64%
2008-04-03 0 243.8 244.4 245.0 241.0 245.0 35,900 8,714,560 242.75 15.78 15.82 15.86 15.60 15.86 554,538 15.715 1.16%
2008-04-02 0 241.0 239.6 241.4 241.0 243.8 31,200 7,549,240 241.96 15.60 15.51 15.63 15.60 15.78 481,939 15.664 3.52%
2008-04-01 0 232.8 232.6 233.8 229.2 235.0 98,100 22,727,140 231.67 15.07 15.06 15.14 14.84 15.21 1,515,326 14.998 0.69%
2008-03-31 0 231.2 230.6 231.4 229.2 232.2 108,100 24,864,420 230.01 14.97 14.93 14.98 14.84 15.03 1,669,793 14.891 -1.20%
2008-03-28 0 234.0 233.8 235.0 228.4 234.0 65,800 15,266,020 232.01 15.15 15.14 15.21 14.79 15.15 1,016,396 15.020 2.18%
2008-03-27 0 229.0 227.0 229.2 223.8 229.2 16,900 3,841,700 227.32 14.83 14.70 14.84 14.49 14.84 261,050 14.716 0.53%
2008-03-26 0 227.8 227.4 228.8 225.8 230.0 10,500 2,393,200 227.92 14.75 14.72 14.81 14.62 14.89 162,191 14.755 0.89%
2008-03-25 0 225.8 225.8 227.6 219.4 225.2 11,100 2,472,000 222.70 14.62 14.62 14.73 14.20 14.58 171,459 14.417 6.21%
2008-03-20 0 212.6 212.8 214.0 212.0 215.0 1,200 256,060 213.38 13.76 13.78 13.85 13.72 13.92 18,536 13.814 -3.36%
2008-03-19 0 220.0 219.0 220.8 217.0 228.8 29,500 6,520,900 221.05 14.24 14.18 14.29 14.05 14.81 455,679 14.310 2.61%
2008-03-18 0 214.4 213.6 216.0 207.6 216.6 30,100 6,397,920 212.56 13.88 13.83 13.98 13.44 14.02 464,947 13.761 1.23%
2008-03-17 0 211.8 211.4 212.6 211.6 222.0 11,808 2,517,368 213.19 13.71 13.69 13.76 13.70 14.37 182,395 13.802 -5.02%
2008-03-14 0 223.0 223.0 223.8 223.0 227.8 8,200 1,850,480 225.67 14.44 14.44 14.49 14.44 14.75 126,663 14.609 -0.18%
2008-03-13 0 223.4 223.6 224.4 223.4 231.2 10,853 2,465,261 227.15 14.46 14.48 14.53 14.46 14.97 167,644 14.705 -5.02%
2008-03-12 0 235.2 235.2 235.4 231.6 238.0 4,600 1,082,760 235.38 15.23 15.23 15.24 14.99 15.41 71,055 15.238 2.08%
2008-03-11 0 230.4 230.8 232.0 224.4 230.4 4,000 906,460 226.62 14.92 14.94 15.02 14.53 14.92 61,787 14.671 0.79%
2008-03-10 0 228.6 227.0 229.2 222.0 228.6 11,500 2,595,940 225.73 14.80 14.70 14.84 14.37 14.80 177,638 14.614 1.33%
2008-03-07 0 225.6 225.8 226.6 224.8 228.8 45,110 10,211,560 226.37 14.61 14.62 14.67 14.55 14.81 696,803 14.655 -3.59%
2008-03-06 0 234.0 233.2 234.6 234.0 236.0 700 164,520 235.03 15.15 15.10 15.19 15.15 15.28 10,813 15.215 0.60%
2008-03-05 0 232.6 231.8 233.0 229.6 232.6 15,600 3,594,160 230.39 15.06 15.01 15.08 14.86 15.06 240,969 14.915 0.26%
2008-03-04 0 232.0 232.4 232.6 231.0 237.4 12,900 3,004,760 232.93 15.02 15.05 15.06 14.95 15.37 199,263 15.079 -1.78%
2008-03-03 0 236.2 236.0 237.2 236.0 237.4 3,500 828,160 236.62 15.29 15.28 15.36 15.28 15.37 54,064 15.318 -3.12%
2008-02-29 0 243.8 243.6 244.0 240.4 243.8 4,800 1,164,240 242.55 15.78 15.77 15.80 15.56 15.78 74,144 15.702 -1.46%
2008-02-28 0 247.4 244.8 247.4 244.0 248.6 66,675 16,368,699 245.50 16.02 15.85 16.02 15.80 16.09 1,029,912 15.893 0.57%
2008-02-27 0 246.0 245.0 246.0 241.6 246.8 34,100 8,343,800 244.69 15.93 15.86 15.93 15.64 15.98 526,734 15.841 3.45%
2008-02-26 0 237.8 236.6 238.0 234.8 239.0 61,600 14,580,340 236.69 15.39 15.32 15.41 15.20 15.47 951,520 15.323 2.24%
2008-02-25 0 232.6 232.8 234.0 232.6 236.2 66,300 15,532,900 234.28 15.06 15.07 15.15 15.06 15.29 1,024,119 15.167 -0.77%
2008-02-22 0 234.4 233.8 234.6 233.0 234.4 3,400 793,860 233.49 15.17 15.14 15.19 15.08 15.17 52,519 15.116 -0.85%
2008-02-21 0 236.4 236.6 237.8 236.4 241.2 6,500 1,550,500 238.54 15.30 15.32 15.39 15.30 15.61 100,404 15.443 0.00%
2008-02-20 0 236.4 236.2 237.2 235.0 242.0 26,600 6,367,520 239.38 15.30 15.29 15.36 15.21 15.67 410,883 15.497 -2.31%
2008-02-19 0 242.0 240.8 242.0 240.6 244.8 66,300 16,061,500 242.25 15.67 15.59 15.67 15.58 15.85 1,024,119 15.683 1.68%
2008-02-18 0 238.0 236.8 238.0 238.0 243.6 8,400 2,030,600 241.74 15.41 15.33 15.41 15.41 15.77 129,753 15.650 -2.14%
2008-02-15 0 243.2 242.4 243.2 235.0 243.6 89,600 21,274,840 237.44 15.74 15.69 15.74 15.21 15.77 1,384,029 15.372 0.91%
2008-02-14 0 241.0 241.0 242.0 238.4 242.0 68,000 16,320,276 240.00 15.60 15.60 15.67 15.43 15.67 1,050,379 15.538 3.88%
2008-02-13 0 232.0 231.0 233.0 230.6 234.0 1,300 301,080 231.60 15.02 14.95 15.08 14.93 15.15 20,081 14.993 1.22%
2008-02-12 0 229.2 229.2 230.8 229.2 231.4 13,800 3,182,420 230.61 14.84 14.84 14.94 14.84 14.98 213,165 14.929 1.06%
2008-02-11 0 226.8 226.0 227.8 226.8 235.0 13,100 3,023,260 230.78 14.68 14.63 14.75 14.68 15.21 202,352 14.941 -3.08%
2008-02-06 0 234.0 234.0 235.8 233.4 236.2 64,200 15,069,160 234.72 15.15 15.15 15.27 15.11 15.29 991,681 15.196 -6.02%
2008-02-05 0 249.0 248.0 249.0 246.8 250.0 74,100 18,378,860 248.03 16.12 16.06 16.12 15.98 16.18 1,144,604 16.057 -0.72%
2008-02-04 0 250.8 250.4 251.0 248.4 251.2 9,600 2,403,780 250.39 16.24 16.21 16.25 16.08 16.26 148,289 16.210 3.64%
2008-02-01 0 242.0 242.0 242.4 235.0 243.0 43,400 10,393,000 239.47 15.67 15.67 15.69 15.21 15.73 670,389 15.503 3.24%
2008-01-31 0 234.4 234.4 236.4 232.8 239.6 29,080 6,859,620 235.89 15.17 15.17 15.30 15.07 15.51 449,191 15.271 -1.01%
2008-01-30 0 236.8 237.0 238.8 236.6 246.4 87,900 21,247,260 241.72 15.33 15.34 15.46 15.32 15.95 1,357,769 15.649 -2.63%
2008-01-29 0 243.2 243.0 244.0 243.2 248.6 22,900 5,604,960 244.76 15.74 15.73 15.80 15.74 16.09 353,731 15.845 1.25%
2008-01-28 0 240.2 240.2 241.4 237.0 245.0 92,300 22,186,880 240.38 15.55 15.55 15.63 15.34 15.86 1,425,735 15.562 -5.06%
2008-01-25 0 253.0 252.4 253.4 246.4 253.2 118,900 29,888,580 251.38 16.38 16.34 16.40 15.95 16.39 1,836,618 16.274 7.11%
2008-01-24 0 236.2 236.2 237.2 236.2 250.0 122,900 29,937,260 243.59 15.29 15.29 15.36 15.29 16.18 1,898,405 15.770 -2.96%
2008-01-23 0 243.4 242.2 242.4 228.8 243.4 122,900 29,358,640 238.88 15.76 15.68 15.69 14.81 15.76 1,898,405 15.465 11.24%
2008-01-22 0 218.8 219.8 221.6 218.8 240.0 47,400 10,560,320 222.79 14.16 14.23 14.35 14.16 15.54 732,176 14.423 -8.76%
2008-01-21 0 239.8 239.0 240.8 239.8 249.2 37,274 9,089,488 243.86 15.52 15.47 15.59 15.52 16.13 575,762 15.787 -6.18%
2008-01-18 0 255.6 253.8 255.8 244.6 255.6 17,300 4,308,700 249.06 16.55 16.43 16.56 15.84 16.55 267,229 16.124 1.11%
2008-01-17 0 252.8 252.0 253.0 242.0 255.4 30,300 7,500,240 247.53 16.37 16.31 16.38 15.67 16.53 468,036 16.025 2.43%
2008-01-16 0 246.8 245.2 246.6 245.0 252.2 38,400 9,564,740 249.08 15.98 15.87 15.96 15.86 16.33 593,155 16.125 -5.08%
2008-01-15 0 260.0 259.0 260.6 259.0 268.0 44,309 11,585,907 261.48 16.83 16.77 16.87 16.77 17.35 684,430 16.928 -2.26%
2008-01-14 0 266.0 265.4 266.8 266.0 271.6 8,500 2,283,420 268.64 17.22 17.18 17.27 17.22 17.58 131,297 17.391 -1.48%
2008-01-11 0 270.0 269.4 270.0 269.0 276.4 11,300 3,052,220 270.11 17.48 17.44 17.48 17.41 17.89 174,548 17.486 -1.46%
2008-01-10 0 274.0 272.8 274.4 273.0 276.6 21,600 5,948,460 275.39 17.74 17.66 17.76 17.67 17.91 333,650 17.828 -0.94%
2008-01-09 0 276.6 276.6 278.0 268.8 276.2 9,530 2,583,220 271.06 17.91 17.91 18.00 17.40 17.88 147,207 17.548 1.69%
2008-01-08 0 272.0 271.6 273.2 272.0 276.2 67,796 18,291,233 269.80 17.61 17.58 17.69 17.61 17.88 1,047,228 17.466 -0.73%
2008-01-07 0 274.0 272.2 274.0 267.0 274.2 67,016 18,061,208 269.51 17.74 17.62 17.74 17.29 17.75 1,035,179 17.447 -0.80%
2008-01-04 0 276.2 276.2 277.0 271.6 276.2 50,000 13,701,160 274.02 17.88 17.88 17.93 17.58 17.88 772,337 17.740 2.30%
2008-01-03 0 270.0 269.2 270.4 270.0 273.2 9,857 2,678,830 271.77 17.48 17.43 17.51 17.48 17.69 152,259 17.594 -2.10%
2008-01-02 0 275.8 276.2 277.4 275.2 279.6 120,357 33,400,131 277.51 17.85 17.88 17.96 17.82 18.10 1,859,124 17.966 -1.22%
2007-12-31 0 279.2 279.0 280.0 276.8 279.2 1,100 304,720 277.02 18.08 18.06 18.13 17.92 18.08 16,991 17.934 -0.29%
2007-12-28 0 280.0 274.2 280.0 275.8 281.0 14,177 3,947,651 278.45 18.13 17.75 18.13 17.85 18.19 218,989 18.027 -0.21%
2007-12-27 0 280.6 280.0 280.6 280.0 284.0 1,500 422,700 281.80 18.17 18.13 18.17 18.13 18.39 23,170 18.243 -0.14%
2007-12-24 0 281.0 281.8 284.0 280.0 284.0 1,820 511,724 281.17 18.19 18.24 18.39 18.13 18.39 28,113 18.202 1.30%
2007-12-21 0 277.4 277.2 279.2 272.0 276.6 16,600 4,557,880 274.57 17.96 17.95 18.08 17.61 17.91 256,416 17.775 1.99%
2007-12-20 0 272.0 271.2 272.0 272.0 272.0 1,562 424,616 271.84 17.61 17.56 17.61 17.61 17.61 24,128 17.599 0.37%
2007-12-19 0 271.0 270.8 271.0 271.0 275.0 32,900 8,962,900 272.43 17.54 17.53 17.54 17.54 17.80 508,198 17.637 0.11%
2007-12-18 0 273.0 270.4 273.0 265.2 273.0 6,100 1,644,900 269.66 17.52 17.36 17.52 17.02 17.52 95,026 17.310 1.11%
2007-12-17 0 270.0 269.0 270.0 270.0 279.8 8,959 2,456,546 274.20 17.33 17.27 17.33 17.33 17.96 139,563 17.602 -3.43%
2007-12-14 0 279.6 279.0 281.0 277.0 300.0 47,900 13,479,660 281.41 17.95 17.91 18.04 17.78 19.26 746,186 18.065 -0.50%
2007-12-13 0 281.0 280.0 280.2 280.0 290.2 5,284 1,507,608 285.32 18.04 17.97 17.99 17.97 18.63 82,314 18.315 -2.70%
2007-12-12 0 288.8 288.8 291.0 288.0 303.6 8,073 2,341,549 290.05 18.54 18.54 18.68 18.49 19.49 125,761 18.619 -2.04%
2007-12-11 0 294.8 294.8 296.0 292.0 297.0 3,700 1,092,060 295.15 18.92 18.92 19.00 18.74 19.07 57,639 18.947 2.22%
2007-12-10 0 288.4 288.0 288.4 288.6 295.0 4,500 1,317,400 292.76 18.51 18.49 18.51 18.53 18.94 70,101 18.793 -1.57%
2007-12-07 0 293.0 291.2 293.0 293.0 306.2 13,000 3,934,560 302.66 18.81 18.69 18.81 18.81 19.66 202,514 19.429 -2.33%
2007-12-06 0 300.0 300.0 301.6 299.0 303.8 27,400 8,227,300 300.27 19.26 19.26 19.36 19.19 19.50 426,837 19.275 0.87%
2007-12-05 0 297.4 295.8 297.4 291.0 298.0 5,400 1,584,960 293.51 19.09 18.99 19.09 18.68 19.13 84,121 18.841 1.99%
2007-12-04 0 291.6 291.6 293.6 289.0 294.4 1,900 554,700 291.95 18.72 18.72 18.85 18.55 18.90 29,598 18.741 0.90%
2007-12-03 0 289.0 288.2 293.2 289.0 293.2 4,800 1,402,880 292.27 18.55 18.50 18.82 18.55 18.82 74,774 18.762 -0.62%
2007-11-30 0 290.8 289.6 290.8 288.0 292.0 2,900 838,980 289.30 18.67 18.59 18.67 18.49 18.74 45,176 18.571 0.97%
2007-11-29 0 288.0 287.8 290.0 281.8 289.2 11,421 3,282,833 287.44 18.49 18.47 18.62 18.09 18.56 177,916 18.452 3.97%
2007-11-28 0 277.0 277.0 278.0 267.2 276.2 1,804 494,958 274.37 17.78 17.78 17.85 17.15 17.73 28,103 17.612 0.58%
2007-11-27 0 275.4 274.8 276.6 270.0 287.0 26,499 7,284,426 274.89 17.68 17.64 17.76 17.33 18.42 412,801 17.646 -1.50%
2007-11-26 0 279.6 278.8 279.8 275.6 279.6 3,000 834,120 278.04 17.95 17.90 17.96 17.69 17.95 46,734 17.848 3.79%
2007-11-23 0 269.4 268.0 270.0 267.0 270.8 11,500 3,078,120 267.66 17.29 17.20 17.33 17.14 17.38 179,147 17.182 1.28%
2007-11-22 0 266.0 264.0 270.0 263.0 271.4 47,700 12,694,860 266.14 17.08 16.95 17.33 16.88 17.42 743,070 17.084 -1.77%
2007-11-21 0 270.8 267.8 271.0 267.8 281.0 3,200 880,800 275.25 17.38 17.19 17.40 17.19 18.04 49,850 17.669 -3.15%
2007-11-20 0 279.6 279.6 290.0 265.0 280.0 24,900 6,763,220 271.62 17.95 17.95 18.62 17.01 17.97 387,892 17.436 0.94%
2007-11-19 0 277.0 276.8 277.0 273.2 282.0 6,300 1,739,340 276.09 17.78 17.77 17.78 17.54 18.10 98,141 17.723 -0.57%
2007-11-16 0 278.6 278.6 280.0 275.0 286.0 28,000 7,792,660 278.31 17.88 17.88 17.97 17.65 18.36 436,184 17.866 -3.93%
2007-11-15 0 290.0 288.0 293.2 290.0 298.8 7,327 2,167,426 295.81 18.62 18.49 18.82 18.62 19.18 114,140 18.989 -1.36%
2007-11-14 0 294.0 293.6 294.0 285.0 297.0 12,230 3,584,330 293.08 18.87 18.85 18.87 18.30 19.07 190,519 18.814 4.63%
2007-11-13 0 281.0 281.0 283.0 271.4 281.2 9,000 2,505,880 278.43 18.04 18.04 18.17 17.42 18.05 140,202 17.873 -0.35%
2007-11-12 0 282.0 282.0 283.0 279.2 285.4 7,500 2,120,600 282.75 18.10 18.10 18.17 17.92 18.32 116,835 18.150 -3.75%
2007-11-09 0 293.0 292.8 293.0 285.0 297.8 16,169 4,753,226 293.97 18.81 18.80 18.81 18.30 19.12 251,881 18.871 1.03%
2007-11-08 0 290.0 290.0 290.8 285.4 292.0 30,700 8,870,960 288.96 18.62 18.62 18.67 18.32 18.74 478,244 18.549 -3.01%
2007-11-07 0 299.0 299.0 300.4 298.6 303.8 8,600 2,575,300 299.45 19.19 19.19 19.28 19.17 19.50 133,971 19.223 1.49%
2007-11-06 0 294.6 296.0 - 288.0 296.6 53,191 15,525,979 291.89 18.91 19.00 - 18.49 19.04 828,609 18.737 0.34%
2007-11-05 0 293.6 293.0 296.0 294.0 307.6 12,620 3,768,920 298.65 18.85 18.81 19.00 18.87 19.75 196,594 19.171 -4.55%
2007-11-02 0 307.6 306.2 307.0 307.0 327.2 10,354 3,246,179 313.52 19.75 19.66 19.71 19.71 21.00 161,295 20.126 -3.33%
2007-11-01 0 318.2 318.0 319.0 317.0 326.0 9,500 3,050,140 321.07 20.43 20.41 20.48 20.35 20.93 147,991 20.610 0.70%
2007-10-31 0 316.0 316.0 316.4 314.6 318.0 6,688 2,111,402 315.70 20.29 20.29 20.31 20.20 20.41 104,186 20.266 -0.82%
2007-10-30 0 318.6 318.6 318.8 318.0 323.0 9,200 2,951,720 320.84 20.45 20.45 20.46 20.41 20.73 143,318 20.596 -0.13%
2007-10-29 0 319.0 319.0 320.0 312.6 320.0 27,233 8,557,307 314.23 20.48 20.48 20.54 20.07 20.54 424,235 20.171 3.91%
2007-10-26 0 307.0 306.2 308.2 303.0 307.8 50,980 15,634,456 306.68 19.71 19.66 19.78 19.45 19.76 794,166 19.687 2.20%
2007-10-25 0 300.4 293.2 301.0 294.4 301.0 19,400 5,762,380 297.03 19.28 18.82 19.32 18.90 19.32 302,213 19.067 1.90%
2007-10-24 0 294.8 294.0 294.8 294.8 301.4 22,533 6,749,195 299.52 18.92 18.87 18.92 18.92 19.35 351,019 19.227 -0.41%
2007-10-23 0 296.0 296.0 297.0 290.0 296.0 4,400 1,289,940 293.17 19.00 19.00 19.07 18.62 19.00 68,543 18.819 3.50%
2007-10-22 0 286.0 285.0 286.0 286.0 295.0 8,600 2,477,320 288.06 18.36 18.30 18.36 18.36 18.94 133,971 18.492 -3.77%
2007-10-18 0 297.2 296.0 297.2 298.0 302.0 3,104 925,376 298.12 19.08 19.00 19.08 19.13 19.39 48,354 19.137 0.68%
2007-10-17 0 295.2 289.0 296.0 290.0 295.0 12,058 3,541,024 293.67 18.95 18.55 19.00 18.62 18.94 187,839 18.851 1.65%
2007-10-16 0 290.4 290.4 292.0 290.4 300.0 8,500 2,510,180 295.32 18.64 18.64 18.74 18.64 19.26 132,413 18.957 -2.55%
2007-10-15 0 298.0 286.6 299.0 291.2 298.0 4,506 1,325,548 294.17 19.13 18.40 19.19 18.69 19.13 70,194 18.884 2.48%
2007-10-12 0 290.8 289.0 290.8 288.8 293.4 8,600 2,501,720 290.90 18.67 18.55 18.67 18.54 18.83 133,971 18.674 -0.62%
2007-10-11 0 292.6 292.0 293.6 289.8 292.4 11,000 3,210,520 291.87 18.78 18.74 18.85 18.60 18.77 171,358 18.736 1.88%
2007-10-10 0 287.2 286.6 287.4 283.4 290.0 30,000 8,597,110 286.57 18.44 18.40 18.45 18.19 18.62 467,340 18.396 1.34%
2007-10-09 0 283.4 283.6 284.0 278.0 283.0 11,300 3,168,020 280.36 18.19 18.21 18.23 17.85 18.17 176,031 17.997 1.00%
2007-10-08 0 280.6 280.0 280.6 280.6 287.6 6,500 1,845,840 283.98 18.01 17.97 18.01 18.01 18.46 101,257 18.229 0.21%
2007-10-05 0 280.0 280.0 281.0 272.8 280.0 16,300 4,502,000 276.20 17.97 17.97 18.04 17.51 17.97 253,921 17.730 2.94%
2007-10-04 0 272.0 270.0 272.0 270.0 281.0 9,900 2,720,200 274.77 17.46 17.33 17.46 17.33 18.04 154,222 17.638 -1.45%
2007-10-03 0 276.0 276.0 277.0 274.0 288.0 21,100 5,957,240 282.33 17.72 17.72 17.78 17.59 18.49 328,696 18.124 -2.82%
2007-10-02 0 284.0 282.0 285.0 280.0 284.0 5,200 1,467,400 282.19 18.23 18.10 18.30 17.97 18.23 81,006 18.115 3.42%
2007-09-28 0 274.6 274.6 276.0 273.0 276.0 8,500 2,328,700 273.96 17.63 17.63 17.72 17.52 17.72 132,413 17.587 0.59%
2007-09-27 0 273.0 273.0 276.0 270.0 276.0 2,200 597,200 271.45 17.52 17.52 17.72 17.33 17.72 34,272 17.426 2.32%
2007-09-25 0 266.8 266.0 266.8 265.0 270.0 19,100 5,119,000 268.01 17.13 17.08 17.13 17.01 17.33 297,540 17.204 -0.07%
2007-09-24 0 267.0 261.0 268.0 261.0 267.0 1,400 370,000 264.29 17.14 16.75 17.20 16.75 17.14 21,809 16.965 2.30%
2007-09-21 0 261.0 259.6 261.0 259.2 261.0 5,400 1,401,529 259.54 16.75 16.66 16.75 16.64 16.75 84,121 16.661 0.62%
2007-09-20 0 259.4 258.0 259.2 257.8 261.0 1,384 358,904 259.32 16.65 16.56 16.64 16.55 16.75 21,560 16.647 0.78%
2007-09-19 0 257.4 257.4 257.6 255.0 257.8 16,500 4,241,760 257.08 16.52 16.52 16.54 16.37 16.55 257,037 16.503 3.79%
2007-09-18 0 248.0 247.2 250.0 246.4 250.0 32,100 7,941,000 247.38 15.92 15.87 16.05 15.82 16.05 500,053 15.880 0.00%
2007-09-17 0 248.0 246.8 248.0 251.0 251.0 200 50,200 251.00 15.92 15.84 15.92 16.11 16.11 3,116 16.112 -1.20%
2007-09-14 0 251.0 250.0 251.0 251.0 253.0 6,000 1,506,800 251.13 16.11 16.05 16.11 16.11 16.24 93,468 16.121 1.95%
2007-09-13 0 246.2 246.2 248.0 243.0 246.8 12,001 2,941,383 245.09 15.80 15.80 15.92 15.60 15.84 186,951 15.733 0.49%
2007-09-12 0 245.0 244.0 245.0 245.0 245.0 2,200 537,000 244.09 15.73 15.66 15.73 15.73 15.73 34,272 15.669 1.66%
2007-09-11 0 241.0 241.0 241.4 240.2 242.0 1,800 434,100 241.17 15.47 15.47 15.50 15.42 15.53 28,040 15.481 -0.08%
2007-09-10 0 241.2 240.0 242.0 240.0 244.2 7,300 1,759,820 241.07 15.48 15.41 15.53 15.41 15.68 113,719 15.475 0.00%
2007-09-07 0 241.2 240.8 241.8 240.8 242.0 6,700 1,616,840 241.32 15.48 15.46 15.52 15.46 15.53 104,373 15.491 -0.33%
2007-09-06 0 242.0 241.8 242.0 242.0 245.0 1,100 267,280 242.98 15.53 15.52 15.53 15.53 15.73 17,136 15.598 0.08%
2007-09-05 0 241.8 241.8 242.4 240.0 242.0 5,100 1,228,080 240.80 15.52 15.52 15.56 15.41 15.53 79,448 15.458 0.75%
2007-09-04 0 240.0 239.6 240.0 240.0 241.0 41,300 9,928,700 240.40 15.41 15.38 15.41 15.41 15.47 643,371 15.432 0.00%
2007-09-03 0 240.0 233.0 240.6 239.0 240.6 11,600 2,789,160 240.44 15.41 14.96 15.44 15.34 15.44 180,705 15.435 -0.17%
2007-08-31 0 240.4 240.0 242.0 236.0 240.4 16,900 4,051,860 239.76 15.43 15.41 15.53 15.15 15.43 263,268 15.391 2.21%
2007-08-30 0 235.2 232.0 235.2 235.4 235.4 100 23,540 235.40 15.10 14.89 15.10 15.11 15.11 1,558 15.111 1.64%
2007-08-29 0 231.4 231.2 234.8 228.6 231.0 2,800 644,240 230.09 14.85 14.84 15.07 14.67 14.83 43,618 14.770 -1.11%
2007-08-28 0 234.0 - 234.2 233.8 238.0 3,600 844,500 234.58 15.02 - 15.03 15.01 15.28 56,081 15.059 -0.93%
2007-08-27 0 236.2 236.0 238.0 233.0 236.0 3,800 892,920 234.98 15.16 15.15 15.28 14.96 15.15 59,196 15.084 2.87%
2007-08-24 0 229.6 229.6 - 226.6 229.6 33,300 7,633,840 229.24 14.74 14.74 - 14.55 14.74 518,747 14.716 -0.43%
2007-08-23 0 230.6 228.6 230.6 224.0 231.0 103,300 23,766,440 230.07 14.80 14.67 14.80 14.38 14.83 1,609,206 14.769 2.95%
2007-08-22 0 224.0 218.0 225.8 222.0 224.0 2,200 490,500 222.95 14.38 13.99 14.49 14.25 14.38 34,272 14.312 2.85%
2007-08-21 0 217.8 216.0 217.8 217.0 226.8 17,800 3,953,680 222.12 13.98 13.87 13.98 13.93 14.56 277,288 14.258 0.83%
2007-08-20 0 216.0 212.0 - 210.0 216.0 6,479 1,376,250 212.42 13.87 13.61 - 13.48 13.87 100,930 13.636 5.47%
2007-08-17 0 204.8 204.8 206.0 195.0 207.4 13,800 2,812,140 203.78 13.15 13.15 13.22 12.52 13.31 214,976 13.081 -1.35%
2007-08-16 0 207.6 207.0 208.0 207.0 212.2 43,100 8,950,680 207.67 13.33 13.29 13.35 13.29 13.62 671,411 13.331 -3.71%
2007-08-15 0 215.6 214.0 219.8 215.0 215.6 1,838 396,372 215.65 13.84 13.74 14.11 13.80 13.84 28,632 13.844 -2.00%
2007-08-14 0 220.0 218.0 221.0 218.4 220.0 3,000 656,800 218.93 14.12 13.99 14.19 14.02 14.12 46,734 14.054 0.27%
2007-08-13 0 219.4 218.6 219.4 217.6 220.0 19,000 4,139,680 217.88 14.08 14.03 14.08 13.97 14.12 295,982 13.986 0.09%
2007-08-10 0 219.2 218.2 219.2 - - 0 0 - 14.07 14.01 14.07 - - 0 - -2.66%
2007-08-09 0 225.2 224.0 225.0 225.2 228.6 3,100 701,580 226.32 14.46 14.38 14.44 14.46 14.67 48,292 14.528 -0.18%
2007-08-08 0 225.6 222.0 228.0 223.4 225.2 27,100 6,084,140 224.51 14.48 14.25 14.64 14.34 14.46 422,164 14.412 2.83%
2007-08-07 0 219.4 219.4 220.4 219.0 222.0 11,400 2,497,960 219.12 14.08 14.08 14.15 14.06 14.25 177,589 14.066 -0.36%
2007-08-06 0 220.2 219.6 220.0 220.0 221.6 600 132,380 220.63 14.14 14.10 14.12 14.12 14.23 9,347 14.163 -2.65%
2007-08-03 0 226.2 225.2 226.2 226.6 226.6 500 113,300 226.60 14.52 14.46 14.52 14.55 14.55 7,789 14.546 0.44%
2007-08-02 0 225.2 224.4 225.4 224.0 228.6 10,100 2,284,240 226.16 14.46 14.40 14.47 14.38 14.67 157,338 14.518 -1.66%
2007-08-01 0 229.0 223.0 226.0 225.0 234.0 27,200 6,252,140 229.86 14.70 14.32 14.51 14.44 15.02 423,721 14.755 -1.21%
2007-07-31 0 231.8 230.0 232.0 230.0 231.8 5,400 1,247,120 230.95 14.88 14.76 14.89 14.76 14.88 84,121 14.825 1.67%
2007-07-30 0 228.0 226.0 228.0 226.0 228.0 2,600 591,200 227.38 14.64 14.51 14.64 14.51 14.64 40,503 14.597 1.33%
2007-07-27 0 225.0 225.0 227.0 225.0 230.0 4,800 1,096,180 228.37 14.44 14.44 14.57 14.44 14.76 74,774 14.660 -3.52%
2007-07-26 0 233.2 230.0 233.2 231.0 241.0 8,800 2,087,400 237.20 14.97 14.76 14.97 14.83 15.47 137,086 15.227 -0.51%
2007-07-25 0 234.4 234.0 235.4 233.4 235.8 10,600 2,482,120 234.16 15.05 15.02 15.11 14.98 15.14 165,127 15.032 -0.26%
2007-07-24 0 235.0 234.4 235.8 235.0 235.0 1,000 235,000 235.00 15.09 15.05 15.14 15.09 15.09 15,578 15.085 0.60%
2007-07-23 0 233.6 233.4 234.8 - - 3,000 702,200 234.07 15.00 14.98 15.07 - - 46,734 15.025 0.43%
2007-07-20 0 232.6 232.6 232.8 231.2 232.0 500 115,800 231.60 14.93 14.93 14.94 14.84 14.89 7,789 14.867 1.13%
2007-07-19 0 230.0 230.0 230.4 229.0 229.6 300 68,820 229.40 14.76 14.76 14.79 14.70 14.74 4,673 14.726 0.44%
2007-07-18 0 229.0 228.2 229.6 229.0 229.0 2,200 504,800 229.45 14.70 14.65 14.74 14.70 14.70 34,272 14.729 -0.95%
2007-07-17 0 231.2 230.4 231.2 231.2 232.6 2,000 463,480 231.74 14.84 14.79 14.84 14.84 14.93 31,156 14.876 0.52%
2007-07-16 0 230.0 229.4 230.0 230.0 230.0 100 23,000 230.00 14.76 14.73 14.76 14.76 14.76 1,558 14.764 -0.86%
2007-07-13 0 232.0 230.8 232.2 232.0 232.4 454 105,408 232.18 14.89 14.82 14.91 14.89 14.92 7,072 14.904 1.49%
2007-07-12 0 228.6 228.0 229.2 228.6 228.6 1,000 228,600 228.60 14.67 14.64 14.71 14.67 14.67 15,578 14.675 0.53%
2007-07-11 0 227.4 - 227.4 227.8 227.8 44,000 10,022,400 227.78 14.60 - 14.60 14.62 14.62 685,432 14.622 -0.52%
2007-07-10 0 228.6 228.4 229.0 228.2 229.0 1,300 297,340 228.72 14.67 14.66 14.70 14.65 14.70 20,251 14.682 0.18%
2007-07-09 0 228.2 227.2 228.6 227.0 228.2 1,000 227,580 227.58 14.65 14.58 14.67 14.57 14.65 15,578 14.609 1.33%
2007-07-06 0 225.2 224.4 225.8 223.2 225.2 1,900 426,480 224.46 14.46 14.40 14.49 14.33 14.46 29,598 14.409 1.17%
2007-07-05 0 222.6 221.4 222.8 222.6 222.6 600 133,560 222.60 14.29 14.21 14.30 14.29 14.29 9,347 14.289 0.00%
2007-07-04 0 222.6 221.4 222.8 221.8 222.6 2,000 444,640 222.32 14.29 14.21 14.30 14.24 14.29 31,156 14.271 0.36%
2007-07-03 0 221.8 220.4 221.8 221.8 221.8 1,000 221,800 221.80 14.24 14.15 14.24 14.24 14.24 15,578 14.238 1.56%
2007-06-29 0 218.4 217.0 220.0 218.4 221.0 8,300 1,826,800 220.10 14.02 13.93 14.12 14.02 14.19 129,297 14.129 -0.64%
2007-06-28 0 223.4 222.6 224.0 223.4 223.4 1,000 223,400 223.40 14.11 14.06 14.15 14.11 14.11 15,833 14.110 1.27%
2007-06-27 0 220.6 220.6 221.6 219.8 220.6 31,800 6,990,280 219.82 13.93 13.93 14.00 13.88 13.93 503,494 13.884 -0.54%
2007-06-26 0 221.8 221.4 222.8 221.8 221.8 1,004 222,684 221.80 14.01 13.98 14.07 14.01 14.01 15,896 14.008 -0.27%
2007-06-25 0 222.4 221.4 222.8 221.0 223.2 3,700 822,040 222.17 14.05 13.98 14.07 13.96 14.10 58,583 14.032 -0.54%
2007-06-22 0 223.6 222.2 223.6 221.0 224.0 9,500 2,110,500 222.16 14.12 14.03 14.12 13.96 14.15 150,415 14.031 0.45%
2007-06-21 0 222.6 221.6 224.0 220.2 223.6 8,108 1,804,788 222.59 14.06 14.00 14.15 13.91 14.12 128,375 14.059 0.63%
2007-06-20 0 221.2 220.0 221.2 220.8 222.0 400 88,620 221.55 13.97 13.89 13.97 13.95 14.02 6,333 13.993 1.19%
2007-06-18 0 218.6 218.0 - 216.8 219.0 5,557 1,212,769 218.24 13.81 13.77 - 13.69 13.83 87,985 13.784 2.53%
2007-06-15 0 213.2 213.2 214.6 213.0 213.0 2,900 617,700 213.00 13.47 13.47 13.55 13.45 13.45 45,916 13.453 0.47%
2007-06-14 0 212.2 211.8 213.2 210.6 212.2 11,163 2,351,189 210.62 13.40 13.38 13.47 13.30 13.40 176,745 13.303 1.24%
2007-06-13 0 209.6 209.2 209.6 208.8 209.6 1,100 229,920 209.02 13.24 13.21 13.24 13.19 13.24 17,416 13.201 -0.19%
2007-06-12 0 210.0 209.6 211.0 - - 0 0 - 13.26 13.24 13.33 - - 0 - 0.00%
2007-06-11 0 210.0 209.4 210.8 210.0 210.0 1,000 210,000 210.00 13.26 13.23 13.31 13.26 13.26 15,833 13.263 0.77%
2007-06-08 0 208.4 208.4 209.4 208.4 208.4 2,100 437,640 208.40 13.16 13.16 13.23 13.16 13.16 33,250 13.162 -1.42%
2007-06-07 0 211.4 211.4 212.4 210.6 211.4 3,000 632,240 210.75 13.35 13.35 13.41 13.30 13.35 47,499 13.310 -0.47%
2007-06-06 0 212.4 211.0 212.4 212.8 213.4 700 149,160 213.09 13.41 13.33 13.41 13.44 13.48 11,083 13.458 0.00%
2007-06-05 0 212.4 211.0 212.6 210.0 212.8 700 147,840 211.20 13.41 13.33 13.43 13.26 13.44 11,083 13.339 1.14%
2007-06-04 0 210.0 210.0 211.4 210.0 211.0 10,000 2,100,960 210.10 13.26 13.26 13.35 13.26 13.33 158,331 13.269 -0.10%
2007-06-01 0 210.2 208.6 210.0 206.0 211.2 4,400 924,400 210.09 13.28 13.17 13.26 13.01 13.34 69,666 13.269 0.57%
2007-05-31 0 209.0 208.8 210.2 206.0 209.0 900 186,180 206.87 13.20 13.19 13.28 13.01 13.20 14,250 13.065 1.46%
2007-05-30 0 206.0 205.6 206.4 206.0 207.0 6,600 1,365,600 206.91 13.01 12.99 13.04 13.01 13.07 104,499 13.068 -1.25%
2007-05-29 0 208.6 207.2 208.6 - - 0 0 - 13.17 13.09 13.17 - - 0 - -0.10%
2007-05-28 0 208.8 208.8 209.2 208.8 208.8 100 20,880 208.80 13.19 13.19 13.21 13.19 13.19 1,583 13.188 0.48%
2007-05-25 0 207.8 207.8 208.8 207.6 209.0 700 145,600 208.00 13.12 13.12 13.19 13.11 13.20 11,083 13.137 -1.80%
2007-05-23 0 211.6 210.8 212.2 211.6 212.6 5,600 1,187,240 212.01 13.36 13.31 13.40 13.36 13.43 88,666 13.390 -0.28%
2007-05-22 0 212.2 212.2 212.8 211.4 213.0 1,300 275,860 212.20 13.40 13.40 13.44 13.35 13.45 20,583 13.402 -0.47%
2007-05-21 0 213.2 211.6 213.0 212.0 213.4 2,200 469,200 213.27 13.47 13.36 13.45 13.39 13.48 34,833 13.470 0.47%
2007-05-18 0 212.2 212.2 213.2 211.4 212.2 1,900 402,380 211.78 13.40 13.40 13.47 13.35 13.40 30,083 13.376 0.00%
2007-05-17 0 212.2 211.8 213.2 - - 0 0 - 13.40 13.38 13.47 - - 0 - 0.00%
2007-05-16 0 212.2 211.4 212.8 212.2 212.2 1,000 212,200 212.20 13.40 13.35 13.44 13.40 13.40 15,833 13.402 0.09%
2007-05-15 0 212.0 210.6 212.0 211.6 213.8 6,737 1,430,510 212.34 13.39 13.30 13.39 13.36 13.50 106,668 13.411 -0.47%
2007-05-14 0 213.0 212.0 213.2 212.0 213.2 3,800 809,380 212.99 13.45 13.39 13.47 13.39 13.47 60,166 13.452 3.00%
2007-05-11 0 206.8 206.4 207.8 206.8 206.8 5,000 1,034,000 206.80 13.06 13.04 13.12 13.06 13.06 79,166 13.061 -1.34%
2007-05-10 0 209.6 209.4 210.8 209.6 209.6 2,000 419,200 209.60 13.24 13.23 13.31 13.24 13.24 31,666 13.238 -0.19%
2007-05-09 0 210.0 210.0 211.4 - - 0 0 - 13.26 13.26 13.35 - - 0 - 0.67%
2007-05-08 0 208.6 208.6 210.0 208.6 210.6 3,000 629,400 209.80 13.17 13.17 13.26 13.17 13.30 47,499 13.251 -1.14%
2007-05-07 0 211.0 210.4 211.8 211.0 211.0 3,000 633,000 211.00 13.33 13.29 13.38 13.33 13.33 47,499 13.326 0.57%
2007-05-04 0 209.8 210.0 211.4 209.2 214.0 5,000 1,054,280 210.86 13.25 13.26 13.35 13.21 13.52 79,166 13.317 0.48%
2007-05-03 0 208.8 208.0 209.4 207.6 208.8 3,500 729,200 208.34 13.19 13.14 13.23 13.11 13.19 55,416 13.159 1.85%
2007-05-02 0 205.0 205.0 206.4 - - 0 0 - 12.95 12.95 13.04 - - 0 - 0.00%
2007-04-30 0 205.0 205.0 205.4 200.8 205.6 5,700 1,160,240 203.55 12.95 12.95 12.97 12.68 12.99 90,249 12.856 -1.25%
2007-04-27 0 207.6 207.2 207.8 206.2 207.6 3,100 642,220 207.17 13.11 13.09 13.12 13.02 13.11 49,083 13.084 -0.29%
2007-04-26 0 208.2 207.6 209.0 208.2 208.6 2,000 416,800 208.40 13.15 13.11 13.20 13.15 13.17 31,666 13.162 0.87%
2007-04-25 0 206.4 - - 206.4 206.4 2,000 412,800 206.40 13.04 - - 13.04 13.04 31,666 13.036 -0.58%
2007-04-24 0 207.6 207.2 208.6 207.6 207.6 2,000 415,200 207.60 13.11 13.09 13.17 13.11 13.11 31,666 13.112 0.19%
2007-04-23 0 207.2 207.2 208.2 - - 0 0 - 13.09 13.09 13.15 - - 0 - 0.10%
2007-04-20 0 207.0 207.2 208.6 206.4 206.4 500 103,200 206.40 13.07 13.09 13.17 13.04 13.04 7,917 13.036 1.07%
2007-04-19 0 204.8 204.4 204.8 204.8 206.0 3,000 615,800 205.27 12.93 12.91 12.93 12.93 13.01 47,499 12.964 -2.38%
2007-04-18 0 209.8 209.2 210.4 209.6 209.8 1,200 251,720 209.77 13.25 13.21 13.29 13.24 13.25 19,000 13.249 0.19%
2007-04-17 0 209.4 209.2 209.4 208.0 210.8 41,400 8,671,140 209.45 13.23 13.21 13.23 13.14 13.31 655,492 13.228 0.29%
2007-04-16 0 208.8 209.0 210.4 206.2 208.8 1,700 354,500 208.53 13.19 13.20 13.29 13.02 13.19 26,916 13.170 2.05%
2007-04-13 0 204.6 204.4 204.6 205.0 206.2 4,727 969,248 205.05 12.92 12.91 12.92 12.95 13.02 74,843 12.950 -0.58%
2007-04-12 0 205.8 205.4 205.8 - - 0 0 - 13.00 12.97 13.00 - - 0 - 0.00%
2007-04-11 0 205.8 205.2 206.2 205.8 205.8 3,600 740,800 205.78 13.00 12.96 13.02 13.00 13.00 56,999 12.997 0.39%
2007-04-10 0 205.0 205.0 205.2 205.0 205.0 400 82,000 205.00 12.95 12.95 12.96 12.95 12.95 6,333 12.948 0.79%
2007-04-04 0 203.4 203.4 204.8 203.2 203.2 2,200 447,040 203.20 12.85 12.85 12.93 12.83 12.83 34,833 12.834 0.89%
2007-04-03 0 201.6 201.2 202.6 200.2 201.6 48,100 9,691,760 201.49 12.73 12.71 12.80 12.64 12.73 761,574 12.726 1.26%
2007-04-02 0 199.1 199.0 199.1 - - 0 0 - 12.57 12.57 12.57 - - 0 - -0.05%
2007-03-30 0 199.2 199.1 199.2 - - 0 0 - 12.58 12.57 12.58 - - 0 - -0.10%
2007-03-29 0 199.4 199.5 200.0 196.5 199.2 5,300 1,052,290 198.55 12.59 12.60 12.63 12.41 12.58 83,916 12.540 1.48%
2007-03-28 0 196.5 - 196.5 196.5 198.5 2,100 414,220 197.25 12.41 - 12.41 12.41 12.54 33,250 12.458 -0.86%
2007-03-27 0 198.2 198.3 198.8 198.1 199.0 3,205 635,275 198.21 12.52 12.52 12.56 12.51 12.57 50,745 12.519 -0.50%
2007-03-26 0 199.2 198.8 199.3 199.2 199.2 300 59,760 199.20 12.58 12.56 12.59 12.58 12.58 4,750 12.581 0.50%
2007-03-23 0 198.2 198.0 198.5 198.2 198.2 500 99,100 198.20 12.52 12.51 12.54 12.52 12.52 7,917 12.518 0.10%
2007-03-22 0 198.0 197.7 198.5 198.0 198.2 3,000 594,020 198.01 12.51 12.49 12.54 12.51 12.52 47,499 12.506 1.07%
2007-03-21 0 195.9 196.0 196.8 193.8 196.4 9,700 1,896,060 195.47 12.37 12.38 12.43 12.24 12.40 153,581 12.346 1.24%
2007-03-20 0 193.5 193.4 193.6 192.6 195.0 3,404 658,950 193.58 12.22 12.21 12.23 12.16 12.32 53,896 12.226 0.47%
2007-03-19 0 192.6 192.6 193.4 192.0 192.6 110,200 20,976,950 190.35 12.16 12.16 12.21 12.13 12.16 1,744,811 12.022 1.16%
2007-03-16 0 190.4 189.6 190.4 189.1 191.2 1,300 247,300 190.23 12.03 11.97 12.03 11.94 12.08 20,583 12.015 0.32%
2007-03-15 0 189.8 189.6 189.8 189.7 191.1 3,505 666,086 190.04 11.99 11.97 11.99 11.98 12.07 55,495 12.003 0.53%
2007-03-14 0 188.8 188.7 189.5 188.0 189.5 10,500 1,981,100 188.68 11.92 11.92 11.97 11.87 11.97 166,248 11.917 -2.53%
2007-03-13 0 193.7 193.6 194.4 193.7 200.0 3,400 662,370 194.81 12.23 12.23 12.28 12.23 12.63 53,833 12.304 -0.15%
2007-03-12 0 194.0 193.7 194.5 192.5 194.0 7,300 1,410,020 193.15 12.25 12.23 12.28 12.16 12.25 115,582 12.199 1.41%
2007-03-09 0 191.3 190.0 192.0 191.0 192.0 3,500 669,890 191.40 12.08 12.00 12.13 12.06 12.13 55,416 12.088 0.00%
2007-03-08 0 191.3 191.0 193.0 191.1 191.4 3,100 592,740 191.21 12.08 12.06 12.19 12.07 12.09 49,083 12.076 0.79%
2007-03-07 0 189.8 189.1 189.9 189.5 192.8 9,200 1,754,920 190.75 11.99 11.94 11.99 11.97 12.18 145,665 12.048 -0.63%
2007-03-06 0 191.0 190.4 191.0 189.4 192.0 42,622 8,127,958 190.70 12.06 12.03 12.06 11.96 12.13 674,840 12.044 1.87%
2007-03-05 0 187.5 187.5 187.6 187.0 192.0 1,300 244,890 188.38 11.84 11.84 11.85 11.81 12.13 20,583 11.898 -3.55%
2007-03-02 0 194.4 194.4 195.0 194.4 195.4 2,500 487,100 194.84 12.28 12.28 12.32 12.28 12.34 39,583 12.306 0.15%
2007-03-01 0 194.1 193.5 194.0 194.1 196.0 8,700 1,699,210 195.31 12.26 12.22 12.25 12.26 12.38 137,748 12.336 -1.77%
2007-02-28 0 197.6 196.0 201.4 195.6 197.6 10,300 2,023,780 196.48 12.48 12.38 12.72 12.35 12.48 163,081 12.410 -1.89%
2007-02-27 0 201.4 201.0 202.6 201.4 203.6 1,400 282,480 201.77 12.72 12.69 12.80 12.72 12.86 22,166 12.744 -1.85%
2007-02-26 0 205.2 204.8 206.2 205.2 205.4 6,500 1,334,200 205.26 12.96 12.93 13.02 12.96 12.97 102,915 12.964 -1.25%
2007-02-23 0 207.8 206.8 207.8 - - 2,000 414,800 207.40 13.12 13.06 13.12 - - 31,666 13.099 0.00%
2007-02-22 0 207.8 207.4 208.0 207.4 207.8 2,400 498,360 207.65 13.12 13.10 13.14 13.10 13.12 38,000 13.115 0.58%
2007-02-21 0 206.6 205.8 207.0 206.6 206.6 2,000 413,200 206.60 13.05 13.00 13.07 13.05 13.05 31,666 13.049 0.39%
2007-02-16 0 205.8 205.8 206.6 204.2 205.2 2,400 492,080 205.03 13.00 13.00 13.05 12.90 12.96 38,000 12.950 0.39%
2007-02-15 0 205.0 204.6 206.0 204.6 205.0 2,957 606,491 205.10 12.95 12.92 13.01 12.92 12.95 46,819 12.954 1.08%
2007-02-14 0 202.8 201.4 202.8 202.8 203.0 3,500 709,900 202.83 12.81 12.72 12.81 12.81 12.82 55,416 12.810 0.30%
2007-02-13 0 202.2 201.0 202.2 202.4 204.6 4,200 851,640 202.77 12.77 12.69 12.77 12.78 12.92 66,499 12.807 -1.56%
2007-02-12 0 205.4 205.2 206.8 205.4 205.4 6,000 1,232,400 205.40 12.97 12.96 13.06 12.97 12.97 94,999 12.973 -0.77%
2007-02-09 0 207.0 206.4 207.0 207.0 207.0 100 20,700 207.00 13.07 13.04 13.07 13.07 13.07 1,583 13.074 0.10%
2007-02-08 0 206.8 206.8 208.2 205.2 206.8 1,100 227,320 206.65 13.06 13.06 13.15 12.96 13.06 17,416 13.052 -0.10%
2007-02-07 0 207.0 206.4 208.0 206.0 207.0 400 82,600 206.50 13.07 13.04 13.14 13.01 13.07 6,333 13.042 0.29%
2007-02-06 0 206.4 206.4 207.8 206.4 206.4 2,000 412,800 206.40 13.04 13.04 13.12 13.04 13.04 31,666 13.036 0.29%
2007-02-05 0 205.8 204.4 206.0 206.0 207.0 2,100 432,700 206.05 13.00 12.91 13.01 13.01 13.07 33,250 13.014 0.19%
2007-02-02 0 205.4 205.4 207.0 205.0 205.4 900 184,540 205.04 12.97 12.97 13.07 12.95 12.97 14,250 12.950 0.10%
2007-02-01 0 205.2 204.0 205.2 203.0 206.0 3,000 615,000 205.00 12.96 12.88 12.96 12.82 13.01 47,499 12.948 1.58%
2007-01-31 0 202.0 200.8 202.4 200.2 205.8 4,700 957,660 203.76 12.76 12.68 12.78 12.64 13.00 74,416 12.869 -1.94%
2007-01-30 0 206.0 204.6 206.2 202.6 206.0 1,500 305,920 203.95 13.01 12.92 13.02 12.80 13.01 23,750 12.881 1.68%
2007-01-29 0 202.6 202.2 202.6 202.6 203.6 2,100 425,760 202.74 12.80 12.77 12.80 12.80 12.86 33,250 12.805 -0.49%
2007-01-26 0 203.6 203.0 204.0 203.6 204.0 300 61,160 203.87 12.86 12.82 12.88 12.86 12.88 4,750 12.876 -1.93%
2007-01-25 0 207.6 206.0 207.6 207.8 207.8 700 145,460 207.80 13.11 13.01 13.11 13.12 13.12 11,083 13.124 -0.19%
2007-01-24 0 208.0 207.2 208.0 207.0 208.4 2,100 437,500 208.33 13.14 13.09 13.14 13.07 13.16 33,250 13.158 0.48%
2007-01-23 0 207.0 207.0 208.0 207.0 207.0 2,900 600,300 207.00 13.07 13.07 13.14 13.07 13.07 45,916 13.074 0.00%
2007-01-22 0 207.0 206.0 207.6 203.6 207.0 3,600 738,640 205.18 13.07 13.01 13.11 12.86 13.07 56,999 12.959 1.97%
2007-01-19 0 203.0 203.0 203.2 203.0 203.0 1,000 203,000 203.00 12.82 12.82 12.83 12.82 12.82 15,833 12.821 -0.29%
2007-01-18 0 203.6 203.2 203.8 201.4 203.6 3,100 624,560 201.47 12.86 12.83 12.87 12.72 12.86 49,083 12.725 1.09%
2007-01-17 0 201.4 200.0 201.4 199.6 201.6 3,100 618,960 199.66 12.72 12.63 12.72 12.61 12.73 49,083 12.611 0.20%
2007-01-16 0 201.0 200.0 201.0 201.6 201.6 300 60,480 201.60 12.69 12.63 12.69 12.73 12.73 4,750 12.733 0.30%
2007-01-15 0 200.4 200.6 201.0 198.0 199.9 1,447 287,950 199.00 12.66 12.67 12.69 12.51 12.63 22,911 12.568 2.30%
2007-01-12 0 195.9 195.9 196.7 - - 0 0 - 12.37 12.37 12.42 - - 0 - 0.72%
2007-01-11 0 194.5 193.8 194.6 195.7 196.5 300 58,850 196.17 12.28 12.24 12.29 12.36 12.41 4,750 12.390 -0.87%
2007-01-10 0 196.2 195.8 196.5 196.2 196.4 2,500 490,770 196.31 12.39 12.37 12.41 12.39 12.40 39,583 12.399 -1.60%
2007-01-09 0 199.4 198.5 199.3 198.5 200.4 10,500 2,092,480 199.28 12.59 12.54 12.59 12.54 12.66 166,248 12.587 -0.25%
2007-01-08 0 199.9 199.9 201.4 199.7 199.7 1,000 199,700 199.70 12.63 12.63 12.72 12.61 12.61 15,833 12.613 -1.24%
2007-01-05 0 202.4 201.4 203.0 199.0 202.4 5,100 1,031,300 202.22 12.78 12.72 12.82 12.57 12.78 80,749 12.772 0.50%
2007-01-04 0 201.4 200.6 201.4 202.6 204.8 700 142,500 203.57 12.72 12.67 12.72 12.80 12.93 11,083 12.857 -1.18%
2007-01-03 0 203.8 203.6 204.2 203.8 203.8 600 122,360 203.93 12.87 12.86 12.90 12.87 12.87 9,500 12.880 0.00%
2007-01-02 0 203.8 203.8 204.0 202.2 203.0 3,200 648,800 202.75 12.87 12.87 12.88 12.77 12.82 50,666 12.805 1.80%
2006-12-29 0 200.2 200.0 200.2 199.7 200.2 24,300 4,859,460 199.98 12.64 12.63 12.64 12.61 12.64 384,745 12.630 -0.55%
2006-12-28 0 203.8 202.4 203.8 200.4 203.8 8,400 1,694,600 201.74 12.71 12.63 12.71 12.50 12.71 134,650 12.585 2.10%
2006-12-27 0 199.6 199.6 200.0 199.0 199.0 500 99,500 199.00 12.45 12.45 12.48 12.41 12.41 8,015 12.414 1.94%
2006-12-22 0 195.8 195.8 196.6 - - 0 0 - 12.21 12.21 12.26 - - 0 - 0.46%
2006-12-21 0 194.9 194.9 195.7 194.9 194.9 2,100 409,290 194.90 12.16 12.16 12.21 12.16 12.16 33,663 12.159 -0.15%
2006-12-20 0 195.2 195.2 195.5 194.5 195.2 5,200 1,014,900 195.17 12.18 12.18 12.20 12.13 12.18 83,355 12.176 1.24%
2006-12-19 0 192.8 192.5 193.3 192.8 194.3 4,800 928,440 193.43 12.03 12.01 12.06 12.03 12.12 76,943 12.067 -0.77%
2006-12-18 0 194.3 194.3 195.1 193.5 194.3 5,700 1,103,420 193.58 12.12 12.12 12.17 12.07 12.12 91,370 12.076 0.41%
2006-12-15 0 193.5 193.5 194.3 - - 0 0 - 12.07 12.07 12.12 - - 0 - 0.94%
2006-12-14 0 191.7 191.7 192.5 191.2 191.4 574 109,676 191.07 11.96 11.96 12.01 11.93 11.94 9,201 11.920 0.68%
2006-12-13 0 190.4 189.9 190.6 190.4 191.9 5,700 1,087,880 190.86 11.88 11.85 11.89 11.88 11.97 91,370 11.906 -0.78%
2006-12-12 0 191.9 191.8 192.6 191.9 191.9 500 95,950 191.90 11.97 11.97 12.02 11.97 11.97 8,015 11.971 0.21%
2006-12-11 0 191.5 191.5 192.3 - - 0 0 - 11.95 11.95 12.00 - - 0 - 0.95%
2006-12-08 0 189.7 189.7 189.8 189.6 190.9 2,400 455,770 189.90 11.83 11.83 11.84 11.83 11.91 38,471 11.847 -0.42%
2006-12-07 0 190.5 190.6 191.4 190.2 190.6 3,000 571,520 190.51 11.88 11.89 11.94 11.87 11.89 48,089 11.885 -1.35%
2006-12-06 0 193.1 192.3 193.1 193.5 193.5 1,000 193,500 193.50 12.05 12.00 12.05 12.07 12.07 16,030 12.071 0.47%
2006-12-05 0 192.2 192.4 192.5 191.5 192.5 7,500 1,438,430 191.79 11.99 12.00 12.01 11.95 12.01 120,223 11.965 1.32%
2006-12-04 0 189.7 188.9 189.7 189.5 189.8 3,000 569,000 189.67 11.83 11.78 11.83 11.82 11.84 48,089 11.832 0.26%
2006-12-01 0 189.2 189.0 192.0 189.2 190.2 6,000 1,139,700 189.95 11.80 11.79 11.98 11.80 11.87 96,179 11.850 -1.10%
2006-11-30 0 191.3 191.3 192.1 - - 0 0 - 11.93 11.93 11.98 - - 0 - 0.79%
2006-11-29 0 189.8 189.8 190.2 189.5 190.3 10,000 1,897,300 189.73 11.84 11.84 11.87 11.82 11.87 160,298 11.836 0.42%
2006-11-28 0 189.0 188.2 189.0 190.3 191.1 1,900 362,930 191.02 11.79 11.74 11.79 11.87 11.92 30,457 11.916 -2.33%
2006-11-27 0 193.5 193.5 194.6 193.5 194.1 5,000 968,900 193.78 12.07 12.07 12.14 12.07 12.11 80,149 12.089 -0.77%
2006-11-24 0 195.0 194.4 195.2 195.0 195.0 500 97,500 195.00 12.16 12.13 12.18 12.16 12.16 8,015 12.165 0.26%
2006-11-23 0 194.5 194.1 194.9 - - 0 0 - 12.13 12.11 12.16 - - 0 - 0.00%
2006-11-22 0 194.5 194.6 195.0 193.0 194.6 9,000 1,745,500 193.94 12.13 12.14 12.16 12.04 12.14 144,268 12.099 1.04%
2006-11-21 0 192.5 191.9 192.7 192.5 192.5 1,000 192,500 192.50 12.01 11.97 12.02 12.01 12.01 16,030 12.009 0.31%
2006-11-20 0 191.9 191.1 191.9 192.1 192.1 1,000 192,100 192.10 11.97 11.92 11.97 11.98 11.98 16,030 11.984 -0.83%
2006-11-17 0 193.5 193.4 194.2 193.5 193.5 1,000 193,500 193.50 12.07 12.07 12.11 12.07 12.07 16,030 12.071 0.05%
2006-11-16 0 193.4 193.4 194.2 192.8 193.2 3,000 578,900 192.97 12.07 12.07 12.11 12.03 12.05 48,089 12.038 0.21%
2006-11-15 0 193.0 192.6 193.4 192.0 193.0 2,721 524,464 192.75 12.04 12.02 12.07 11.98 12.04 43,617 12.024 1.21%
2006-11-14 0 190.7 190.7 191.1 190.3 191.1 1,900 363,010 191.06 11.90 11.90 11.92 11.87 11.92 30,457 11.919 0.21%
2006-11-13 0 190.3 190.3 191.1 189.8 189.8 100 18,980 189.80 11.87 11.87 11.92 11.84 11.84 1,603 11.840 -0.16%
2006-11-10 0 190.6 190.6 191.4 190.5 191.1 4,000 762,400 190.60 11.89 11.89 11.94 11.88 11.92 64,119 11.890 -0.47%
2006-11-09 0 191.5 191.2 192.0 191.0 191.5 2,000 382,500 191.25 11.95 11.93 11.98 11.92 11.95 32,060 11.931 0.79%
2006-11-08 0 190.0 189.5 190.3 190.0 191.0 3,000 571,500 190.50 11.85 11.82 11.87 11.85 11.92 48,089 11.884 -0.68%
2006-11-07 0 191.3 191.0 191.7 191.3 193.4 5,700 1,095,170 192.14 11.93 11.92 11.96 11.93 12.07 91,370 11.986 0.26%
2006-11-06 0 190.8 190.8 191.6 189.4 190.1 1,200 227,980 189.98 11.90 11.90 11.95 11.82 11.86 19,236 11.852 1.11%
2006-11-03 0 188.7 188.7 189.6 188.7 189.2 4,700 887,160 188.76 11.77 11.77 11.83 11.77 11.80 75,340 11.775 -0.26%
2006-11-02 0 189.2 188.5 189.3 186.8 189.2 600 113,280 188.80 11.80 11.76 11.81 11.65 11.80 9,618 11.778 1.56%
2006-11-01 0 186.3 185.9 186.8 185.8 186.7 3,100 577,830 186.40 11.62 11.60 11.65 11.59 11.65 49,692 11.628 1.14%
2006-10-31 0 184.2 184.2 184.9 183.6 184.2 7,600 1,395,970 183.68 11.49 11.49 11.53 11.45 11.49 121,826 11.459 -0.43%
2006-10-27 0 185.0 184.2 185.0 185.1 187.0 400 74,420 186.05 11.54 11.49 11.54 11.55 11.67 6,412 11.607 0.00%
2006-10-26 0 185.0 184.6 185.4 183.5 185.0 16,300 3,000,700 184.09 11.54 11.52 11.57 11.45 11.54 261,285 11.484 1.04%
2006-10-25 0 183.1 183.1 183.5 - - 0 0 - 11.42 11.42 11.45 - - 0 - 0.00%
2006-10-24 0 183.1 183.0 183.1 183.1 183.4 12,400 2,270,800 183.13 11.42 11.42 11.42 11.42 11.44 198,769 11.424 0.00%
2006-10-23 0 183.1 182.5 183.3 183.0 183.1 1,500 274,600 183.07 11.42 11.39 11.43 11.42 11.42 24,045 11.420 -0.11%
2006-10-20 0 183.3 182.5 183.3 183.5 183.5 200 36,700 183.50 11.43 11.39 11.43 11.45 11.45 3,206 11.447 1.16%
2006-10-19 0 181.2 181.1 181.2 181.2 181.4 3,400 617,120 181.51 11.30 11.30 11.30 11.30 11.32 54,501 11.323 -0.17%
2006-10-18 0 181.5 181.5 182.3 181.0 181.5 2,500 453,500 181.40 11.32 11.32 11.37 11.29 11.32 40,074 11.316 0.11%
2006-10-17 0 181.3 181.6 182.1 180.7 180.7 2,000 361,400 180.70 11.31 11.33 11.36 11.27 11.27 32,060 11.273 -0.28%
2006-10-16 0 181.8 181.8 182.2 - - 0 0 - 11.34 11.34 11.37 - - 0 - 0.22%
2006-10-13 0 181.4 181.2 181.5 181.0 182.3 5,226 948,070 181.41 11.32 11.30 11.32 11.29 11.37 83,772 11.317 0.61%
2006-10-12 0 180.3 180.0 180.8 180.3 180.3 2,000 360,600 180.30 11.25 11.23 11.28 11.25 11.25 32,060 11.248 0.00%
2006-10-11 0 180.3 179.9 180.3 179.4 180.4 10,012 1,801,936 179.98 11.25 11.22 11.25 11.19 11.25 160,490 11.228 0.17%
2006-10-10 0 180.0 180.0 180.2 179.6 180.2 3,300 592,840 179.65 11.23 11.23 11.24 11.20 11.24 52,898 11.207 1.01%
2006-10-09 0 178.2 177.7 178.5 177.8 180.0 12,500 2,229,400 178.35 11.12 11.09 11.14 11.09 11.23 200,372 11.126 -1.16%
2006-10-06 0 180.3 180.3 181.0 180.2 180.2 200 36,040 180.20 11.25 11.25 11.29 11.24 11.24 3,206 11.242 -0.17%
2006-10-05 0 180.6 180.6 181.2 179.6 180.6 20,000 3,601,500 180.08 11.27 11.27 11.30 11.20 11.27 320,595 11.234 1.52%
2006-10-04 0 177.9 177.9 178.7 - - 0 0 - 11.10 11.10 11.15 - - 0 - 0.17%
2006-10-03 0 177.6 177.4 178.2 176.5 177.6 16,400 2,899,840 176.82 11.08 11.07 11.12 11.01 11.08 262,888 11.031 0.34%
2006-09-29 0 177.0 177.0 177.5 175.9 177.2 2,500 440,600 176.24 11.04 11.04 11.07 10.97 11.05 40,074 10.995 -0.11%
2006-09-28 0 177.2 176.7 177.3 177.2 177.2 1,000 177,200 177.20 11.05 11.02 11.06 11.05 11.05 16,030 11.054 0.28%
2006-09-27 0 176.7 176.7 177.5 176.4 176.7 5,000 882,900 176.58 11.02 11.02 11.07 11.00 11.02 80,149 11.016 0.91%
2006-09-26 0 175.1 174.3 175.1 176.8 177.8 7,200 1,265,260 175.73 10.92 10.87 10.92 11.03 11.09 115,414 10.963 -1.46%
2006-09-25 0 177.7 177.0 177.8 177.6 177.8 8,100 1,439,560 177.72 11.09 11.04 11.09 11.08 11.09 129,841 11.087 0.06%
2006-09-22 0 177.6 177.2 178.0 - - 0 0 - 11.08 11.05 11.10 - - 0 - 0.00%
2006-09-21 0 177.6 177.6 178.0 177.5 177.8 2,200 391,100 177.77 11.08 11.08 11.10 11.07 11.09 35,265 11.090 0.68%
2006-09-20 0 176.4 176.4 177.2 176.1 176.1 1,000 176,100 176.10 11.00 11.00 11.05 10.99 10.99 16,030 10.986 0.57%
2006-09-19 0 175.4 175.0 175.4 175.4 175.4 1,000 175,400 175.40 10.94 10.92 10.94 10.94 10.94 16,030 10.942 0.06%
2006-09-18 0 175.3 175.3 176.1 175.2 175.2 5,000 876,000 175.20 10.94 10.94 10.99 10.93 10.93 80,149 10.930 0.63%
2006-09-15 0 174.2 174.2 174.8 - - 0 0 - 10.87 10.87 10.90 - - 0 - 0.11%
2006-09-14 0 174.0 173.6 174.0 174.0 174.4 20,100 3,498,240 174.04 10.85 10.83 10.85 10.85 10.88 322,198 10.857 0.06%
2006-09-13 0 173.9 173.9 174.2 173.8 174.0 4,000 695,500 173.88 10.85 10.85 10.87 10.84 10.85 64,119 10.847 0.75%
2006-09-12 0 172.6 172.4 172.7 172.4 172.6 2,000 345,000 172.50 10.77 10.75 10.77 10.75 10.77 32,060 10.761 0.76%
2006-09-11 0 171.3 170.5 171.3 172.1 172.3 3,000 516,600 172.20 10.69 10.64 10.69 10.74 10.75 48,089 10.743 -0.98%
2006-09-08 0 173.0 172.6 173.4 173.0 173.3 5,000 865,300 173.06 10.79 10.77 10.82 10.79 10.81 80,149 10.796 0.17%
2006-09-07 0 172.7 172.2 172.7 174.0 174.0 2,400 419,600 174.83 10.77 10.74 10.77 10.85 10.85 38,471 10.907 -0.75%
2006-09-06 0 174.0 173.8 174.2 174.0 175.0 18,000 3,141,000 174.50 10.85 10.84 10.87 10.85 10.92 288,536 10.886 -0.57%
2006-09-05 0 175.0 175.0 175.3 174.9 175.1 6,000 1,053,399 175.57 10.92 10.92 10.94 10.91 10.92 96,179 10.953 -0.62%
2006-09-04 0 176.1 175.6 176.3 176.0 176.2 3,700 651,620 176.11 10.99 10.95 11.00 10.98 10.99 59,310 10.987 0.80%
2006-09-01 0 174.7 174.6 175.4 - - 300 52,410 174.70 10.90 10.89 10.94 - - 4,809 10.898 0.00%
2006-08-31 0 174.7 174.3 175.0 174.7 174.7 400 69,700 174.25 10.90 10.87 10.92 10.90 10.90 6,412 10.870 0.75%
2006-08-30 0 173.4 173.4 174.1 172.9 172.9 200 34,410 172.05 10.82 10.82 10.86 10.79 10.79 3,206 10.733 1.23%
2006-08-29 0 171.3 171.3 172.1 171.2 171.2 100 17,120 171.20 10.69 10.69 10.74 10.68 10.68 1,603 10.680 0.82%
2006-08-28 0 169.9 169.6 169.9 - - 2,000 340,900 170.45 10.60 10.58 10.60 - - 32,060 10.633 -0.41%
2006-08-25 0 170.6 169.8 170.6 170.2 170.6 2,100 357,850 170.40 10.64 10.59 10.64 10.62 10.64 33,663 10.631 0.77%
2006-08-24 0 169.3 169.2 170.0 169.3 169.5 5,100 863,450 169.30 10.56 10.56 10.61 10.56 10.57 81,752 10.562 -1.23%
2006-08-23 0 171.4 171.2 172.0 171.0 172.0 3,300 565,960 171.50 10.69 10.68 10.73 10.67 10.73 52,898 10.699 -0.52%
2006-08-22 0 172.3 172.0 172.4 171.6 172.3 13,300 2,290,920 172.25 10.75 10.73 10.75 10.71 10.75 213,196 10.746 0.88%
2006-08-21 0 170.8 170.7 171.1 170.7 173.5 18,500 3,197,253 172.82 10.66 10.65 10.67 10.65 10.82 296,551 10.781 -2.12%
2006-08-18 0 174.5 174.3 174.6 174.0 174.5 8,600 1,499,790 174.39 10.89 10.87 10.89 10.85 10.89 137,856 10.879 0.29%
2006-08-17 0 174.0 174.0 174.3 174.0 175.2 6,200 1,083,830 174.81 10.85 10.85 10.87 10.85 10.93 99,385 10.905 -0.29%
2006-08-16 0 174.5 174.5 175.0 174.5 174.6 12,100 2,111,940 174.54 10.89 10.89 10.92 10.89 10.89 193,960 10.889 0.98%
2006-08-15 0 172.8 172.5 172.8 173.4 173.4 117 20,256 173.13 10.78 10.76 10.78 10.82 10.82 1,875 10.800 0.00%
2006-08-14 0 172.8 172.7 173.5 172.8 172.8 3,000 518,600 172.87 10.78 10.77 10.82 10.78 10.78 48,089 10.784 -0.12%
2006-08-11 0 173.0 172.0 173.2 173.0 173.0 1,200 207,490 172.91 10.79 10.73 10.80 10.79 10.79 19,236 10.787 0.23%
2006-08-10 0 172.6 171.9 172.6 173.0 174.1 1,700 293,680 172.75 10.77 10.72 10.77 10.79 10.86 27,251 10.777 -0.40%
2006-08-09 0 173.3 173.3 174.1 171.0 173.4 11,700 2,019,970 172.65 10.81 10.81 10.86 10.67 10.82 187,548 10.770 1.58%
2006-08-08 0 170.6 170.6 171.4 170.5 170.5 7,400 1,253,681 169.42 10.64 10.64 10.69 10.64 10.64 118,620 10.569 0.59%
2006-08-07 0 169.6 168.9 169.7 169.0 169.6 9,400 1,592,181 169.38 10.58 10.54 10.59 10.54 10.58 150,680 10.567 0.24%
2006-08-04 0 169.2 169.0 169.2 169.5 170.0 3,000 509,000 169.67 10.56 10.54 10.56 10.57 10.61 48,089 10.584 -0.70%
2006-08-03 0 170.4 170.4 170.8 170.0 170.5 5,000 851,950 170.39 10.63 10.63 10.66 10.61 10.64 80,149 10.630 -0.06%
2006-08-02 0 170.5 170.4 170.6 169.3 170.5 10,800 1,838,540 170.24 10.64 10.63 10.64 10.56 10.64 173,122 10.620 0.59%
2006-08-01 0 169.5 169.1 169.5 169.1 169.7 1,900 322,420 169.69 10.57 10.55 10.57 10.55 10.59 30,457 10.586 -0.29%
2006-07-31 0 170.0 169.2 170.0 169.5 170.0 806 136,801 169.73 10.61 10.56 10.61 10.57 10.61 12,920 10.588 0.35%
2006-07-28 0 169.4 169.4 170.0 169.2 169.5 3,000 507,540 169.18 10.57 10.57 10.61 10.56 10.57 48,089 10.554 0.47%
2006-07-27 0 168.6 168.6 169.2 167.7 168.5 9,500 1,589,150 167.28 10.52 10.52 10.56 10.46 10.51 152,283 10.436 1.57%
2006-07-26 0 166.0 165.8 166.4 165.7 166.0 19,000 3,155,999 166.11 10.36 10.34 10.38 10.34 10.36 304,566 10.362 0.18%
2006-07-25 0 165.7 165.4 165.7 165.4 166.6 35,100 5,818,400 165.77 10.34 10.32 10.34 10.32 10.39 562,645 10.341 0.49%
2006-07-24 0 164.9 164.8 164.9 164.0 164.9 1,400 230,370 164.55 10.29 10.28 10.29 10.23 10.29 22,442 10.265 0.12%
2006-07-21 0 164.7 164.7 165.3 164.6 165.2 18,000 2,967,751 164.88 10.27 10.27 10.31 10.27 10.31 288,536 10.286 -0.12%
2006-07-20 0 164.9 164.6 165.3 164.8 164.9 2,000 329,700 164.85 10.29 10.27 10.31 10.28 10.29 32,060 10.284 2.23%
2006-07-19 0 161.3 160.8 161.4 161.3 161.3 2,000 321,700 160.85 10.06 10.03 10.07 10.06 10.06 32,060 10.034 0.37%
2006-07-18 0 160.7 160.6 160.8 160.0 160.8 4,100 658,800 160.68 10.03 10.02 10.03 9.981 10.03 65,722 10.024 -0.12%
2006-07-17 0 160.9 160.7 161.0 160.9 161.0 1,000 160,950 160.95 10.04 10.03 10.04 10.04 10.04 16,030 10.041 -0.19%
2006-07-14 0 161.2 161.2 161.7 161.2 161.4 12,100 1,957,780 161.80 10.06 10.06 10.09 10.06 10.07 193,960 10.094 -1.35%
2006-07-13 0 163.4 163.0 163.4 163.4 165.8 5,806 952,775 164.10 10.19 10.17 10.19 10.19 10.34 93,069 10.237 -1.09%
2006-07-12 0 165.2 164.9 165.3 165.0 165.2 19,000 3,138,400 165.18 10.31 10.29 10.31 10.29 10.31 304,566 10.305 -0.18%
2006-07-11 0 165.5 164.7 165.5 - - 0 0 - 10.32 10.27 10.32 - - 0 - -0.12%
2006-07-10 0 165.7 165.6 165.7 164.3 166.0 15,400 2,545,140 165.27 10.34 10.33 10.34 10.25 10.36 246,858 10.310 0.85%
2006-07-07 0 164.3 164.0 164.3 163.9 165.0 14,700 2,410,650 163.99 10.25 10.23 10.25 10.22 10.29 235,638 10.230 -0.12%
2006-07-06 0 164.5 164.5 165.0 162.7 164.5 8,100 1,325,721 163.67 10.26 10.26 10.29 10.15 10.26 129,841 10.210 1.04%
2006-07-05 0 162.8 162.8 163.5 162.7 163.1 9,700 1,581,200 163.01 10.16 10.16 10.20 10.15 10.17 155,489 10.169 -0.43%
2006-07-04 0 163.5 163.4 164.1 163.1 163.5 18,000 2,938,470 163.25 10.20 10.19 10.24 10.17 10.20 288,536 10.184 0.31%
2006-07-03 0 163.0 162.9 163.2 162.8 163.9 26,000 4,231,366 162.74 10.17 10.16 10.18 10.16 10.22 416,774 10.153 0.06%
2006-06-30 0 162.9 162.4 163.1 162.0 163.0 46,400 7,542,874 162.56 10.16 10.13 10.17 10.11 10.17 743,781 10.141 2.32%
2006-06-29 0 162.7 162.2 162.7 162.4 163.0 45,200 7,288,504 161.25 9.932 9.901 9.932 9.913 9.950 740,475 9.8430 1.31%
2006-06-28 0 160.6 160.6 161.0 160.0 160.6 1,043,400 168,785,200 161.76 9.803 9.803 9.828 9.767 9.803 17,093,171 9.8744 -0.31%
2006-06-27 0 161.1 161.1 161.2 161.1 162.2 1,700,600 275,154,320 161.80 9.834 9.834 9.840 9.834 9.901 27,859,542 9.8765 -0.68%
2006-06-26 0 162.2 161.7 164.5 161.2 164.0 51,200 8,294,444 162.00 9.901 9.870 10.04 9.840 10.01 838,768 9.8888 -1.40%
2006-06-23 0 164.5 161.2 163.0 161.3 165.0 538,600 87,783,543 162.98 10.04 9.840 9.950 9.846 10.07 8,823,444 9.9489 1.29%
2006-06-22 0 162.4 162.2 162.7 161.9 163.5 1,090,100 176,225,417 161.66 9.913 9.901 9.932 9.883 9.980 17,858,219 9.8680 1.06%
2006-06-21 0 160.7 160.6 161.0 160.1 160.7 1,135,200 182,212,150 160.51 9.809 9.803 9.828 9.773 9.809 18,597,055 9.7979 0.19%
2006-06-20 0 160.4 160.4 160.7 160.1 160.5 612,400 98,270,260 160.47 9.791 9.791 9.809 9.773 9.797 10,032,449 9.7952 -0.74%
2006-06-19 0 161.6 161.2 161.6 161.8 161.8 300 48,540 161.80 9.864 9.840 9.864 9.877 9.877 4,915 9.8766 -0.12%
2006-06-16 0 161.8 161.3 162.1 161.8 161.8 100 16,180 161.80 9.877 9.846 9.895 9.877 9.877 1,638 9.8766 2.41%
2006-06-15 0 158.0 157.8 158.0 158.0 158.0 500 78,940 157.88 9.645 9.632 9.645 9.645 9.645 8,191 9.6373 0.45%
2006-06-14 0 157.3 156.5 157.3 157.4 157.4 2,007 314,308 156.61 9.602 9.553 9.602 9.608 9.608 32,879 9.5595 0.83%
2006-06-13 0 156.0 156.0 156.8 156.0 156.9 5,100 807,710 158.37 9.523 9.523 9.571 9.523 9.577 83,549 9.6675 -2.86%
2006-06-12 0 160.6 160.6 161.4 160.0 161.1 3,200 514,150 160.67 9.803 9.803 9.852 9.767 9.834 52,423 9.8077 0.25%
2006-06-09 0 160.2 160.2 161.0 - - 1,500 238,250 158.83 9.779 9.779 9.828 - - 24,573 9.6955 0.95%
2006-06-08 0 158.7 158.5 158.7 158.5 159.1 8,000 1,287,900 160.99 9.687 9.675 9.687 9.675 9.712 131,057 9.8270 -1.98%
2006-06-07 0 161.9 161.8 162.6 161.9 163.2 5,700 926,460 162.54 9.883 9.877 9.925 9.883 9.962 93,378 9.9216 -1.46%
2006-06-06 0 164.3 163.7 164.5 163.8 164.3 3,000 491,960 163.99 10.03 9.993 10.04 9.999 10.03 49,147 10.010 0.18%
2006-06-05 0 164.0 163.2 164.0 164.0 164.0 3,000 491,100 163.70 10.01 9.962 10.01 10.01 10.01 49,147 9.9926 0.55%
2006-06-02 0 163.1 162.6 163.4 163.0 163.1 2,800 452,680 161.67 9.956 9.925 9.974 9.950 9.956 45,870 9.8687 2.26%
2006-06-01 0 159.5 159.5 164.0 159.5 162.1 10,700 1,726,371 161.34 9.736 9.736 10.01 9.736 9.895 175,289 9.8487 -2.09%
2006-05-30 0 162.9 162.0 163.8 162.5 163.8 13,100 2,140,874 163.43 9.944 9.889 9.999 9.919 9.999 214,607 9.9758 -0.43%
2006-05-29 0 163.6 162.9 163.6 163.5 164.5 8,000 1,309,900 163.74 9.986 9.944 9.986 9.980 10.04 131,057 9.9949 0.99%
2006-05-26 0 162.0 161.2 163.0 162.0 162.0 200 32,400 162.00 9.889 9.840 9.950 9.889 9.889 3,276 9.8888 1.19%
2006-05-25 0 160.1 160.1 161.8 160.1 160.1 4,000 640,400 160.10 9.773 9.773 9.877 9.773 9.773 65,529 9.7728 -1.17%
2006-05-24 0 162.0 161.0 163.0 161.0 165.0 2,500 405,900 162.36 9.889 9.828 9.950 9.828 10.07 40,955 9.9108 0.12%
2006-05-23 0 161.8 161.8 162.0 160.3 161.8 4,500 727,350 161.63 9.877 9.877 9.889 9.785 9.877 73,720 9.8664 0.06%
2006-05-22 0 161.7 - 161.7 165.3 165.3 5,000 826,500 165.30 9.870 - 9.870 10.09 10.09 81,911 10.090 -2.88%
2006-05-19 0 166.5 166.5 167.0 - - 0 0 - 10.16 10.16 10.19 - - 0 - 0.30%
2006-05-18 0 166.0 165.6 167.5 166.0 166.0 6,000 996,000 166.00 10.13 10.11 10.22 10.13 10.13 98,293 10.133 -1.78%
2006-05-17 0 169.0 168.0 169.0 169.0 169.0 10,200 1,723,800 169.00 10.32 10.26 10.32 10.32 10.32 167,098 10.316 1.62%
2006-05-16 0 166.3 166.3 166.5 166.3 168.0 31,900 5,307,770 166.39 10.15 10.15 10.16 10.15 10.26 522,592 10.157 -0.72%
2006-05-15 0 167.5 167.0 168.5 167.5 168.8 20,221 3,395,908 167.94 10.22 10.19 10.29 10.22 10.30 331,264 10.251 -2.50%
2006-05-12 0 171.8 171.8 172.0 171.8 171.8 10,200 1,752,400 171.80 10.49 10.49 10.50 10.49 10.49 167,098 10.487 -1.38%
2006-05-11 0 174.2 174.2 175.0 174.2 174.2 7,000 1,219,400 174.20 10.63 10.63 10.68 10.63 10.63 114,675 10.634 0.52%
2006-05-10 0 173.3 173.3 174.0 172.8 173.6 2,000 346,200 173.10 10.58 10.58 10.62 10.55 10.60 32,764 10.566 -0.12%
2006-05-09 0 173.5 173.0 176.0 173.5 174.2 6,000 1,042,650 173.78 10.59 10.56 10.74 10.59 10.63 98,293 10.608 -0.57%
2006-05-08 0 174.5 174.0 174.8 173.1 174.7 6,200 1,079,950 174.19 10.65 10.62 10.67 10.57 10.66 101,570 10.633 1.45%
2006-05-04 0 172.0 172.0 172.5 171.7 172.0 5,100 876,350 171.83 10.50 10.50 10.53 10.48 10.50 83,549 10.489 0.00%
2006-05-03 0 172.0 171.7 173.0 171.8 172.4 5,600 963,780 172.10 10.50 10.48 10.56 10.49 10.52 91,740 10.506 0.88%
2006-05-02 0 170.5 170.5 171.0 169.3 170.5 7,100 1,205,780 169.83 10.41 10.41 10.44 10.33 10.41 116,314 10.367 1.19%
2006-04-28 0 168.5 168.5 169.0 166.5 167.2 6,800 1,134,200 166.79 10.29 10.29 10.32 10.16 10.21 111,399 10.181 -0.30%
2006-04-27 0 169.0 169.0 170.0 169.0 169.7 5,000 846,190 169.24 10.32 10.32 10.38 10.32 10.36 81,911 10.331 0.36%
2006-04-26 0 168.4 168.4 169.0 168.0 169.0 14,050 2,364,700 168.31 10.28 10.28 10.32 10.26 10.32 230,170 10.274 0.84%
2006-04-25 0 167.0 166.8 169.0 167.0 167.5 25,000 4,186,400 167.46 10.19 10.18 10.32 10.19 10.22 409,555 10.222 -0.89%
2006-04-24 0 168.5 168.5 170.0 167.9 170.0 33,000 5,554,500 168.32 10.29 10.29 10.38 10.25 10.38 540,612 10.274 -1.06%
2006-04-21 0 170.3 169.5 171.5 170.0 171.0 7,600 1,296,000 170.53 10.40 10.35 10.47 10.38 10.44 124,505 10.409 -0.12%
2006-04-20 0 170.5 170.5 171.0 169.0 170.0 700 118,700 169.57 10.41 10.41 10.44 10.32 10.38 11,468 10.351 0.65%
2006-04-19 0 169.4 169.1 169.4 167.6 169.6 4,800 811,780 169.12 10.34 10.32 10.34 10.23 10.35 78,634 10.323 1.19%
2006-04-18 0 167.4 167.0 168.0 167.1 167.4 5,000 836,450 167.29 10.22 10.19 10.26 10.20 10.22 81,911 10.212 0.84%
2006-04-13 0 166.0 166.0 166.5 165.0 166.0 4,218 697,170 165.28 10.13 10.13 10.16 10.07 10.13 69,100 10.089 0.91%
2006-04-12 0 164.5 164.2 166.0 164.5 165.4 15,000 2,472,500 164.83 10.04 10.02 10.13 10.04 10.10 245,733 10.062 -0.96%
2006-04-11 0 166.1 166.0 166.3 - - 0 0 - 10.14 10.13 10.15 - - 0 - 0.00%
2006-04-10 0 166.1 166.1 167.0 166.1 166.1 1,400 232,240 165.89 10.14 10.14 10.19 10.14 10.14 22,935 10.126 0.00%
2006-04-07 0 166.1 166.0 166.5 164.5 166.1 9,000 1,489,500 165.50 10.14 10.13 10.16 10.04 10.14 147,440 10.102 0.36%
2006-04-06 0 165.5 164.8 165.5 162.5 165.5 55,900 9,219,550 164.93 10.10 10.06 10.10 9.919 10.10 915,764 10.068 1.85%
2006-04-04 0 162.5 162.5 163.0 161.8 162.2 6,100 987,760 161.93 9.919 9.919 9.950 9.877 9.901 99,931 9.8844 0.43%
2006-04-03 0 161.8 161.8 162.5 159.0 161.6 7,500 1,208,600 161.15 9.877 9.877 9.919 9.706 9.864 122,866 9.8367 2.41%
2006-03-31 0 158.0 158.0 159.0 158.0 159.0 3,000 476,000 158.67 9.645 9.645 9.706 9.645 9.706 49,147 9.6853 -1.43%
2006-03-30 0 160.3 160.3 161.0 160.2 160.3 5,100 817,030 160.20 9.785 9.785 9.828 9.779 9.785 83,549 9.7790 1.20%
2006-03-29 0 158.4 158.4 160.3 158.4 159.6 5,500 873,840 158.88 9.669 9.669 9.785 9.669 9.742 90,102 9.6983 -0.75%
2006-03-28 0 159.6 159.6 160.5 159.3 160.1 10,000 1,598,490 159.85 9.742 9.742 9.797 9.724 9.773 163,822 9.7575 -0.13%
2006-03-27 0 159.8 159.7 159.8 158.3 159.8 5,100 809,230 158.67 9.754 9.748 9.754 9.663 9.754 83,549 9.6857 1.08%
2006-03-24 0 158.1 158.0 158.1 158.0 158.6 5,000 791,500 158.30 9.651 9.645 9.651 9.645 9.681 81,911 9.6629 -0.25%
2006-03-23 0 158.5 158.5 159.0 158.2 158.5 5,000 791,200 158.24 9.675 9.675 9.706 9.657 9.675 81,911 9.6593 1.15%
2006-03-22 0 156.7 156.7 158.8 156.7 159.0 5,500 871,770 158.50 9.565 9.565 9.693 9.565 9.706 90,102 9.6754 -1.69%
2006-03-21 0 159.4 158.8 159.5 159.0 159.4 60,000 9,559,590 159.33 9.730 9.693 9.736 9.706 9.730 982,931 9.7256 0.06%
2006-03-20 0 159.3 159.0 159.4 159.3 159.6 17,000 2,709,600 159.39 9.724 9.706 9.730 9.724 9.742 278,497 9.7294 0.82%
2006-03-17 0 158.0 157.7 158.0 157.0 158.1 9,700 1,531,550 157.89 9.645 9.626 9.645 9.584 9.651 158,907 9.6380 0.64%
2006-03-16 0 157.0 156.5 158.0 156.6 157.4 20,000 3,136,400 156.82 9.584 9.553 9.645 9.559 9.608 327,644 9.5726 -0.32%
2006-03-15 0 157.5 157.0 157.9 156.7 157.5 10,118 1,591,082 157.25 9.614 9.584 9.639 9.565 9.614 165,755 9.5990 1.74%
2006-03-14 0 154.8 154.8 154.9 154.6 154.7 4,000 618,700 154.68 9.449 9.449 9.455 9.437 9.443 65,529 9.4417 -0.06%
2006-03-13 0 154.9 154.9 156.5 154.6 154.9 5,000 773,700 154.74 9.455 9.455 9.553 9.437 9.455 81,911 9.4456 0.32%
2006-03-10 0 154.4 153.7 156.0 154.4 154.5 5,000 772,200 154.44 9.425 9.382 9.523 9.425 9.431 81,911 9.4273 -0.45%
2006-03-09 0 155.1 155.1 157.0 154.5 155.1 5,000 774,100 154.82 9.468 9.468 9.584 9.431 9.468 81,911 9.4505 0.39%
2006-03-08 0 154.5 154.5 155.6 154.0 154.8 10,000 1,543,260 154.33 9.431 9.431 9.498 9.400 9.449 163,822 9.4204 -0.77%
2006-03-07 0 155.7 155.7 156.2 155.5 155.5 5,000 777,500 155.50 9.504 9.504 9.535 9.492 9.492 81,911 9.4920 -1.33%
2006-03-06 0 157.8 157.5 158.1 157.5 158.0 5,000 789,360 157.87 9.632 9.614 9.651 9.614 9.645 81,911 9.6368 -0.44%
2006-03-03 0 158.5 158.0 160.0 158.5 158.6 5,000 792,820 158.56 9.675 9.645 9.767 9.675 9.681 81,911 9.6791 -0.06%
2006-03-02 0 158.6 158.3 159.8 158.6 158.9 10,000 1,587,350 158.74 9.681 9.663 9.754 9.681 9.700 163,822 9.6895 0.32%
2006-03-01 0 158.1 158.1 159.0 158.1 158.5 5,400 854,970 158.33 9.651 9.651 9.706 9.651 9.675 88,464 9.6646 -0.57%
2006-02-28 0 159.0 158.8 159.2 158.3 160.2 5,800 921,320 158.85 9.706 9.693 9.718 9.663 9.779 95,017 9.6964 -0.06%
2006-02-27 0 159.1 158.6 159.5 158.2 159.2 5,200 825,370 158.73 9.712 9.681 9.736 9.657 9.718 85,187 9.6889 0.70%
2006-02-24 0 158.0 158.0 158.6 158.0 158.5 20,000 3,167,240 158.36 9.645 9.645 9.681 9.645 9.675 327,644 9.6667 0.00%
2006-02-23 0 158.0 158.0 159.0 156.0 158.0 6,000 942,900 157.15 9.645 9.645 9.706 9.523 9.645 98,293 9.5927 1.02%
2006-02-22 0 156.4 156.4 158.0 156.0 157.0 3,100 484,120 156.17 9.547 9.547 9.645 9.523 9.584 50,785 9.5328 -0.13%
2006-02-21 0 156.6 156.6 157.2 156.0 156.6 5,400 843,840 156.27 9.559 9.559 9.596 9.523 9.559 88,464 9.5388 0.00%
2006-02-20 0 156.6 156.3 156.6 155.5 157.5 5,300 828,150 156.25 9.559 9.541 9.559 9.492 9.614 86,826 9.5381 1.03%
2006-02-17 0 155.0 154.8 155.7 154.6 155.2 11,000 1,704,350 154.94 9.461 9.449 9.504 9.437 9.474 180,204 9.4579 0.00%
2006-02-16 0 155.0 154.6 154.7 154.5 155.0 10,100 1,565,000 154.95 9.461 9.437 9.443 9.431 9.461 165,460 9.4585 0.45%
2006-02-15 0 154.3 154.2 155.3 154.3 155.5 5,118 789,804 154.32 9.419 9.413 9.480 9.419 9.492 83,844 9.4199 -0.32%
2006-02-14 0 154.8 154.8 155.5 153.4 154.8 7,000 1,078,350 154.05 9.449 9.449 9.492 9.364 9.449 114,675 9.4035 0.91%
2006-02-13 0 153.4 153.3 154.0 153.0 153.4 5,000 766,000 153.20 9.364 9.358 9.400 9.339 9.364 81,911 9.3516 -0.84%
2006-02-10 0 154.7 154.6 154.7 154.7 154.8 50,000 7,737,000 154.74 9.443 9.437 9.443 9.443 9.449 819,109 9.4456 -0.06%
2006-02-09 0 154.8 154.7 155.1 154.8 154.8 10,000 1,548,000 154.80 9.449 9.443 9.468 9.449 9.449 163,822 9.4493 0.19%
2006-02-08 0 154.5 154.4 154.6 154.0 154.6 21,000 3,245,000 154.52 9.431 9.425 9.437 9.400 9.437 344,026 9.4324 -0.71%
2006-02-07 0 155.6 155.4 155.6 155.3 157.5 19,000 2,959,520 155.76 9.498 9.486 9.498 9.480 9.614 311,261 9.5081 -0.45%
2006-02-06 0 156.3 156.1 156.3 154.5 156.5 6,900 1,078,090 156.24 9.541 9.529 9.541 9.431 9.553 113,037 9.5375 0.84%
2006-02-03 0 155.0 154.7 155.0 155.5 157.0 1,400 218,750 156.25 9.461 9.443 9.461 9.492 9.584 22,935 9.5378 -1.40%
2006-02-02 0 157.2 157.0 157.2 157.5 157.5 1,600 252,000 157.50 9.596 9.584 9.596 9.614 9.614 26,211 9.6141 -0.51%
2006-02-01 0 158.0 158.0 158.5 157.5 157.6 10,000 1,575,500 157.55 9.645 9.645 9.675 9.614 9.620 163,822 9.6172 0.00%
2006-01-27 0 158.0 158.0 159.0 156.5 158.0 1,200 188,910 157.43 9.645 9.645 9.706 9.553 9.645 19,659 9.6095 1.41%
2006-01-26 0 155.8 155.5 156.0 - - 0 0 - 9.510 9.492 9.523 - - 0 - 0.00%
2006-01-25 0 155.8 155.7 155.8 155.8 155.8 400 62,320 155.80 9.510 9.504 9.510 9.510 9.510 6,553 9.5103 0.00%
2006-01-24 0 155.8 154.5 155.9 155.8 156.0 60,000 9,351,000 155.85 9.510 9.431 9.516 9.510 9.523 982,931 9.5134 0.26%
2006-01-23 0 155.4 154.0 155.4 155.0 156.0 7,700 1,197,350 155.50 9.486 9.400 9.486 9.461 9.523 126,143 9.4920 -1.02%
2006-01-20 0 157.0 157.0 157.6 157.0 158.0 900 141,600 157.33 9.584 9.584 9.620 9.584 9.645 14,744 9.6039 0.00%
2006-01-19 0 157.0 157.0 158.0 157.0 157.0 600 94,200 157.00 9.584 9.584 9.645 9.584 9.584 9,829 9.5836 1.16%
2006-01-18 0 155.2 155.2 156.1 155.0 155.5 400 62,160 155.40 9.474 9.474 9.529 9.461 9.492 6,553 9.4859 -0.83%
2006-01-17 0 156.5 156.1 156.5 157.5 157.5 1,200 188,800 157.33 9.553 9.529 9.553 9.614 9.614 19,659 9.6039 -0.95%
2006-01-16 0 158.0 158.0 158.5 158.0 158.0 400 63,250 158.13 9.645 9.645 9.675 9.645 9.645 6,553 9.6523 0.32%
2006-01-13 0 157.5 157.5 159.0 157.0 157.5 5,625 885,838 157.48 9.614 9.614 9.706 9.584 9.614 92,150 9.6130 0.45%
2006-01-12 0 156.8 156.7 157.5 156.8 157.4 30,100 4,724,750 156.97 9.571 9.565 9.614 9.571 9.608 493,104 9.5817 0.19%
2006-01-11 0 156.5 156.5 157.5 155.7 156.5 25,700 4,019,890 156.42 9.553 9.553 9.614 9.504 9.553 421,022 9.5479 0.64%
2006-01-10 0 155.5 155.5 157.0 155.5 156.4 60,600 9,426,990 155.56 9.492 9.492 9.584 9.492 9.547 992,760 9.4957 0.00%
2006-01-09 0 155.5 155.5 155.8 155.0 156.0 31,500 4,904,500 155.70 9.492 9.492 9.510 9.461 9.523 516,039 9.5041 1.57%
2006-01-06 0 153.1 152.7 153.8 153.0 153.1 15,500 2,373,000 153.10 9.346 9.321 9.388 9.339 9.346 253,924 9.3453 0.20%
2006-01-05 0 152.8 152.5 152.8 153.0 153.2 25,100 3,845,300 153.20 9.327 9.309 9.327 9.339 9.352 411,193 9.3516 0.39%
2006-01-04 0 152.2 152.2 153.0 152.0 152.0 1,800 273,640 152.02 9.291 9.291 9.339 9.278 9.278 29,488 9.2797 1.67%
2006-01-03 0 149.7 149.7 150.7 - - 0 0 - 9.138 9.138 9.199 - - 0 - 0.47%
2005-12-30 0 149.0 148.5 149.0 149.0 151.0 500 74,700 149.40 9.095 9.065 9.095 9.095 9.217 8,191 9.1197 -1.00%
2005-12-29 0 152.5 152.5 152.7 152.5 152.5 2,000 305,000 152.50 9.187 9.187 9.199 9.187 9.187 33,200 9.1868 -0.72%
2005-12-28 0 153.6 153.6 154.0 152.8 152.8 300 45,840 152.80 9.253 9.253 9.277 9.205 9.205 4,980 9.2049 -0.19%
2005-12-23 0 153.9 153.9 155.0 153.9 153.9 20,500 3,154,950 153.90 9.271 9.271 9.337 9.271 9.271 340,298 9.2711 0.00%
2005-12-22 0 153.9 153.8 154.0 153.8 154.2 26,000 4,003,500 153.98 9.271 9.265 9.277 9.265 9.289 431,597 9.2760 -0.06%
2005-12-21 0 154.0 154.0 155.0 154.0 154.0 200 30,800 154.00 9.277 9.277 9.337 9.277 9.277 3,320 9.2772 0.00%
2005-12-20 0 154.0 153.5 154.0 154.0 154.0 10,000 1,540,000 154.00 9.277 9.247 9.277 9.277 9.277 165,999 9.2772 0.00%
2005-12-19 0 154.0 153.7 154.1 153.5 154.0 10,200 1,570,700 153.99 9.277 9.259 9.283 9.247 9.277 169,319 9.2766 0.72%
2005-12-16 0 152.9 152.7 152.9 - - 0 0 - 9.211 9.199 9.211 - - 0 - -0.07%
2005-12-15 0 153.0 152.2 153.0 153.0 153.0 1,000 153,000 153.00 9.217 9.169 9.217 9.217 9.217 16,600 9.2169 0.66%
2005-12-14 0 152.0 152.0 152.5 151.5 152.0 7,012 1,063,324 151.64 9.157 9.157 9.187 9.127 9.157 116,398 9.1352 0.00%
2005-12-13 0 152.0 151.7 152.0 - - 0 0 - 9.157 9.139 9.157 - - 0 - 0.00%
2005-12-12 0 152.0 152.0 153.0 - - 0 0 - 9.157 9.157 9.217 - - 0 - 0.46%
2005-12-09 0 151.3 151.3 151.5 151.3 151.5 1,200 181,600 151.33 9.115 9.115 9.127 9.115 9.127 19,920 9.1165 -0.13%
2005-12-08 0 151.5 151.0 152.0 151.3 152.8 45,100 6,852,400 151.94 9.127 9.096 9.157 9.115 9.205 748,655 9.1529 -1.24%
2005-12-07 0 153.4 153.4 154.5 - - 0 0 - 9.241 9.241 9.307 - - 0 - 0.72%
2005-12-06 0 152.3 152.0 152.8 152.3 153.6 15,200 2,328,220 153.17 9.175 9.157 9.205 9.175 9.253 252,318 9.2273 -1.10%
2005-12-05 0 154.0 153.5 154.0 154.0 154.0 5,000 770,000 154.00 9.277 9.247 9.277 9.277 9.277 82,999 9.2772 0.00%
2005-12-02 0 154.0 154.0 154.1 153.5 154.0 1,800 276,750 153.75 9.277 9.277 9.283 9.247 9.277 29,880 9.2621 1.05%
2005-12-01 0 152.4 152.7 152.8 151.8 152.0 900 136,720 151.91 9.181 9.199 9.205 9.145 9.157 14,940 9.1513 0.00%
2005-11-30 0 152.4 152.0 152.8 152.4 152.4 500 76,200 152.40 9.181 9.157 9.205 9.181 9.181 8,300 9.1808 -0.07%
2005-11-29 0 152.5 152.3 152.5 152.0 152.5 10,000 1,523,300 152.33 9.187 9.175 9.187 9.157 9.187 165,999 9.1766 -0.52%
2005-11-28 0 153.3 153.3 153.4 153.0 153.3 4,200 643,800 153.29 9.235 9.235 9.241 9.217 9.235 69,720 9.2341 0.33%
2005-11-25 0 152.8 152.8 153.0 152.8 152.8 500 76,400 152.80 9.205 9.205 9.217 9.205 9.205 8,300 9.2049 -0.13%
2005-11-24 0 153.0 152.5 153.5 152.0 153.0 5,400 822,680 152.35 9.217 9.187 9.247 9.157 9.217 89,639 9.1777 0.86%
2005-11-23 0 151.7 151.7 152.9 151.4 151.7 25,600 3,877,480 151.46 9.139 9.139 9.211 9.121 9.139 424,957 9.1244 1.13%
2005-11-22 0 150.0 149.5 150.1 150.0 150.0 10,000 1,500,000 150.00 9.036 9.006 9.042 9.036 9.036 165,999 9.0362 -0.27%
2005-11-21 0 150.4 150.0 150.4 150.5 150.5 5,000 752,500 150.50 9.060 9.036 9.060 9.066 9.066 82,999 9.0663 -0.20%
2005-11-18 0 150.7 150.7 151.0 150.7 150.7 200 30,140 150.70 9.078 9.078 9.096 9.078 9.078 3,320 9.0784 0.80%
2005-11-17 0 149.5 149.5 150.0 148.5 149.0 2,000 297,500 148.75 9.006 9.006 9.036 8.946 8.976 33,200 8.9609 0.88%
2005-11-16 0 148.2 147.8 148.2 - - 0 0 - 8.928 8.904 8.928 - - 0 - 0.00%
2005-11-15 0 148.2 148.0 148.4 147.5 148.2 15,913 2,354,841 147.98 8.928 8.916 8.940 8.886 8.928 264,154 8.9147 0.14%
2005-11-14 0 148.0 147.8 148.0 148.0 148.5 3,200 474,100 148.16 8.916 8.904 8.916 8.916 8.946 53,120 8.9251 -0.80%
2005-11-11 0 149.2 149.2 149.5 149.0 149.2 3,800 566,320 149.03 8.988 8.988 9.006 8.976 8.988 63,080 8.9779 0.81%
2005-11-10 0 148.0 148.0 148.3 148.0 148.0 5,000 740,000 148.00 8.916 8.916 8.934 8.916 8.916 82,999 8.9157 0.00%
2005-11-09 0 148.0 147.8 148.0 146.5 148.0 2,300 338,100 147.00 8.916 8.904 8.916 8.825 8.916 38,180 8.8555 1.72%
2005-11-08 0 145.5 145.4 145.5 - - 100 14,590 145.90 8.765 8.759 8.765 - - 1,660 8.7892 -0.14%
2005-11-07 0 145.7 145.3 145.7 145.7 145.7 700 101,990 145.70 8.777 8.753 8.777 8.777 8.777 11,620 8.7772 -1.09%
2005-11-04 0 147.3 147.0 147.3 147.0 147.5 5,000 736,950 147.39 8.874 8.855 8.874 8.855 8.886 82,999 8.8790 -0.07%
2005-11-03 0 147.4 147.4 148.0 147.3 147.4 5,000 736,700 147.34 8.880 8.880 8.916 8.874 8.880 82,999 8.8760 -0.07%
2005-11-02 0 147.5 147.4 147.8 147.4 147.5 4,000 589,900 147.48 8.886 8.880 8.904 8.880 8.886 66,400 8.8841 0.00%
2005-11-01 0 147.5 147.5 148.0 147.0 147.5 10,300 1,514,950 147.08 8.886 8.886 8.916 8.855 8.886 170,979 8.8605 1.44%
2005-10-31 0 145.4 145.4 145.5 144.5 145.0 4,000 579,500 144.88 8.759 8.759 8.765 8.705 8.735 66,400 8.7275 1.04%
2005-10-28 0 143.9 143.8 144.2 143.8 144.2 29,500 4,247,020 143.97 8.669 8.663 8.687 8.663 8.687 489,697 8.6728 -1.51%
2005-10-27 0 146.1 145.7 146.1 146.2 146.2 10,000 1,462,000 146.20 8.801 8.777 8.801 8.807 8.807 165,999 8.8073 0.00%
2005-10-26 0 146.1 146.1 146.3 - - 0 0 - 8.801 8.801 8.813 - - 0 - 0.07%
2005-10-25 0 146.0 145.5 146.5 146.0 146.5 6,000 876,500 146.08 8.795 8.765 8.825 8.795 8.825 99,599 8.8003 0.34%
2005-10-24 0 145.5 145.5 146.0 145.3 145.5 10,600 1,540,220 145.30 8.765 8.765 8.795 8.753 8.765 175,959 8.7533 -0.55%
2005-10-21 0 146.3 146.3 146.5 145.5 146.2 1,400 204,190 145.85 8.813 8.813 8.825 8.765 8.807 23,240 8.7862 0.21%
2005-10-20 0 146.0 145.8 146.3 146.0 146.5 20,000 2,924,500 146.23 8.795 8.783 8.813 8.795 8.825 331,998 8.8088 0.41%
2005-10-19 0 145.4 145.4 145.5 145.0 145.9 15,900 2,315,920 145.66 8.759 8.759 8.765 8.735 8.789 263,938 8.7745 -1.29%
2005-10-18 0 147.3 147.0 147.3 147.3 147.3 400 58,920 147.30 8.874 8.855 8.874 8.874 8.874 6,640 8.8736 0.34%
2005-10-17 0 146.8 146.5 147.0 146.5 148.0 20,500 3,006,650 146.67 8.843 8.825 8.855 8.825 8.916 340,298 8.8354 0.20%
2005-10-14 0 146.5 146.0 146.5 146.3 147.0 713 104,441 146.48 8.825 8.795 8.825 8.813 8.855 11,836 8.8242 -0.88%
2005-10-13 0 147.8 147.8 148.0 147.5 148.0 3,800 561,150 147.67 8.904 8.904 8.916 8.886 8.916 63,080 8.8959 -0.14%
2005-10-12 0 148.0 147.3 148.0 147.0 150.6 8,200 1,230,150 150.02 8.916 8.874 8.916 8.855 9.072 136,119 9.0373 -1.73%
2005-10-10 0 150.6 150.5 150.8 150.6 150.6 6,000 903,600 150.60 9.072 9.066 9.084 9.072 9.072 99,599 9.0724 0.40%
2005-10-07 0 150.0 149.5 150.3 149.5 150.5 9,600 1,439,800 149.98 9.036 9.006 9.054 9.006 9.066 159,359 9.0350 0.00%
2005-10-06 0 150.0 149.5 150.5 150.0 151.5 6,100 918,630 150.60 9.036 9.006 9.066 9.036 9.127 101,259 9.0721 -2.09%
2005-10-05 0 153.2 153.0 153.2 154.3 154.3 300 46,290 154.30 9.229 9.217 9.229 9.295 9.295 4,980 9.2952 -1.35%
2005-10-04 0 155.3 155.0 155.3 155.3 155.9 11,000 1,708,900 155.35 9.355 9.337 9.355 9.355 9.392 182,599 9.3588 -0.26%
2005-10-03 0 155.7 154.8 155.7 155.6 155.7 11,300 1,758,400 155.61 9.380 9.325 9.380 9.374 9.380 187,579 9.3742 0.13%
2005-09-30 0 155.5 155.1 155.5 155.6 155.7 10,100 1,572,060 155.65 9.368 9.343 9.368 9.374 9.380 167,659 9.3765 0.26%
2005-09-29 0 155.1 155.1 155.5 154.0 155.0 52,000 8,032,000 154.46 9.343 9.343 9.368 9.277 9.337 863,194 9.3050 0.71%
2005-09-28 0 154.0 154.0 154.3 - - 0 0 - 9.277 9.277 9.295 - - 0 - 0.59%
2005-09-27 0 153.1 152.5 155.0 153.1 153.1 5,000 765,500 153.10 9.223 9.187 9.337 9.223 9.223 82,999 9.2230 -0.71%
2005-09-26 0 154.2 154.2 155.0 153.0 153.5 3,400 521,750 153.46 9.289 9.289 9.337 9.217 9.247 56,440 9.2444 1.11%
2005-09-23 0 152.5 152.5 153.0 152.5 152.5 5,000 762,500 152.50 9.187 9.187 9.217 9.187 9.187 82,999 9.1868 -0.33%
2005-09-22 0 153.0 153.0 154.0 153.0 153.0 1,000 153,000 153.00 9.217 9.217 9.277 9.217 9.217 16,600 9.2169 -0.65%
2005-09-21 0 154.0 153.4 154.0 153.8 154.0 8,000 1,231,400 153.93 9.277 9.241 9.277 9.265 9.277 132,799 9.2727 0.33%
2005-09-20 0 153.5 153.5 154.0 151.0 153.2 9,200 1,397,110 151.86 9.247 9.247 9.277 9.096 9.229 152,719 9.1482 1.32%
2005-09-16 0 151.5 151.4 151.5 - - 0 0 - 9.127 9.121 9.127 - - 0 - -0.13%
2005-09-15 0 151.7 151.6 151.8 151.7 153.0 5,600 850,680 151.91 9.139 9.133 9.145 9.139 9.217 92,959 9.1511 -0.52%
2005-09-14 0 152.5 152.5 152.8 151.9 152.5 8,012 1,219,732 152.24 9.187 9.187 9.205 9.151 9.187 132,998 9.1710 0.13%
2005-09-13 0 152.3 - 152.6 152.3 152.9 12,000 1,831,200 152.60 9.175 - 9.193 9.175 9.211 199,199 9.1928 -0.72%
2005-09-12 0 153.4 153.4 153.5 - - 0 0 - 9.241 9.241 9.247 - - 0 - 0.26%
2005-09-09 0 153.0 153.0 153.3 153.0 153.0 1,000 153,000 153.00 9.217 9.217 9.235 9.217 9.217 16,600 9.2169 0.13%
2005-09-08 0 152.8 152.8 153.0 152.3 152.3 100 15,230 152.30 9.205 9.205 9.217 9.175 9.175 1,660 9.1748 -0.07%
2005-09-07 0 152.9 152.9 153.5 152.5 152.6 5,100 778,250 152.60 9.211 9.211 9.247 9.187 9.193 84,659 9.1927 0.33%
2005-09-06 0 152.4 152.4 153.0 152.4 152.4 1,000 152,400 152.40 9.181 9.181 9.217 9.181 9.181 16,600 9.1808 -0.72%
2005-09-05 0 153.5 153.0 153.5 153.5 153.5 200 30,700 153.50 9.247 9.217 9.247 9.247 9.247 3,320 9.2471 0.13%
2005-09-02 0 153.3 153.3 153.6 153.0 153.0 5,000 765,000 153.00 9.235 9.235 9.253 9.217 9.217 82,999 9.2169 0.72%
2005-09-01 0 152.2 152.2 152.3 151.3 151.5 6,000 908,800 151.47 9.169 9.169 9.175 9.115 9.127 99,599 9.1246 1.40%
2005-08-31 0 150.1 150.1 150.5 149.4 150.0 20,100 3,005,500 149.53 9.042 9.042 9.066 9.000 9.036 333,658 9.0077 -0.20%
2005-08-30 0 150.4 150.3 150.5 149.6 150.5 33,200 4,980,870 150.03 9.060 9.054 9.066 9.012 9.066 551,116 9.0378 0.80%
2005-08-29 0 149.2 149.1 149.2 148.8 149.2 40,100 5,975,900 149.02 8.988 8.982 8.988 8.964 8.988 665,655 8.9775 -0.86%
2005-08-26 0 150.5 150.0 150.5 150.5 150.5 1,300 195,400 150.31 9.066 9.036 9.066 9.066 9.066 21,580 9.0547 0.60%
2005-08-25 0 149.6 149.1 150.0 149.6 149.6 500 74,960 149.92 9.012 8.982 9.036 9.012 9.012 8,300 9.0314 -0.27%
2005-08-24 0 150.0 149.6 150.5 150.0 150.0 300 44,910 149.70 9.036 9.012 9.066 9.036 9.036 4,980 9.0181 -0.40%
2005-08-23 0 150.6 149.3 150.6 151.5 151.5 9,100 1,378,650 151.50 9.072 8.994 9.072 9.127 9.127 151,059 9.1266 -0.92%
2005-08-22 0 152.0 152.0 152.8 - - 0 0 - 9.157 9.157 9.205 - - 0 - 0.53%
2005-08-19 0 151.2 150.2 151.2 - - 1,000 151,500 151.50 9.108 9.048 9.108 - - 16,600 9.1266 -0.79%
2005-08-18 0 152.4 151.0 152.4 - - 0 0 - 9.181 9.096 9.181 - - 0 - -1.23%
2005-08-17 0 154.3 154.3 155.0 - - 0 0 - 9.295 9.295 9.337 - - 0 - 0.00%
2005-08-16 0 154.3 153.8 154.6 154.3 154.3 5,000 771,500 154.30 9.295 9.265 9.313 9.295 9.295 82,999 9.2952 0.00%
2005-08-15 0 154.3 153.8 154.6 154.3 154.3 5,000 771,500 154.30 9.295 9.265 9.313 9.295 9.295 82,999 9.2952 -0.13%
2005-08-12 0 154.5 154.0 154.8 154.5 154.5 10,300 1,591,350 154.50 9.307 9.277 9.325 9.307 9.307 170,979 9.3073 0.00%
2005-08-11 0 154.5 154.0 154.7 154.5 154.5 5,000 772,500 154.50 9.307 9.277 9.319 9.307 9.307 82,999 9.3073 0.85%
2005-08-10 0 153.2 153.0 153.5 150.7 153.2 6,000 917,280 152.88 9.229 9.217 9.247 9.078 9.229 99,599 9.2097 1.66%
2005-08-09 0 150.7 150.0 150.7 150.8 150.8 5,000 754,000 150.80 9.078 9.036 9.078 9.084 9.084 82,999 9.0844 0.00%
2005-08-08 0 150.7 150.7 151.5 - - 0 0 - 9.078 9.078 9.127 - - 0 - 0.47%
2005-08-05 0 150.0 150.0 150.7 150.0 150.0 2,000 300,000 150.00 9.036 9.036 9.078 9.036 9.036 33,200 9.0362 -0.92%
2005-08-04 0 151.4 150.5 151.4 151.7 151.7 5,000 758,500 151.70 9.121 9.066 9.121 9.139 9.139 82,999 9.1386 0.40%
2005-08-03 0 150.8 150.3 151.3 150.8 150.8 10,000 1,508,000 150.80 9.084 9.054 9.115 9.084 9.084 165,999 9.0844 -0.13%
2005-08-02 0 151.0 151.0 151.3 150.0 151.0 700 105,600 150.86 9.096 9.096 9.115 9.036 9.096 11,620 9.0878 1.07%
2005-08-01 0 149.4 149.4 149.9 149.0 149.0 500 74,500 149.00 9.000 9.000 9.030 8.976 8.976 8,300 8.9760 0.34%
2005-07-29 0 148.9 148.2 148.9 148.7 149.7 5,800 864,240 149.01 8.970 8.928 8.970 8.958 9.018 96,279 8.9764 0.47%
2005-07-28 0 148.2 147.6 148.3 148.2 148.5 5,100 755,850 148.21 8.928 8.892 8.934 8.928 8.946 84,659 8.9281 -0.07%
2005-07-27 0 148.3 147.5 148.3 - - 0 0 - 8.934 8.886 8.934 - - 0 - 0.00%
2005-07-26 0 148.3 147.0 148.4 148.0 148.3 6,000 888,300 148.05 8.934 8.855 8.940 8.916 8.934 99,599 8.9187 0.07%
2005-07-25 0 148.2 148.1 148.2 148.0 148.4 9,900 1,467,820 148.26 8.928 8.922 8.928 8.916 8.940 164,339 8.9317 0.20%
2005-07-22 0 147.9 147.8 148.8 147.0 147.9 45,000 6,644,500 147.66 8.910 8.904 8.964 8.855 8.910 746,995 8.8950 1.09%
2005-07-21 0 146.3 146.2 146.3 146.0 146.7 8,100 1,186,200 146.44 8.813 8.807 8.813 8.795 8.837 134,459 8.8220 0.21%
2005-07-20 0 146.0 145.8 146.4 146.0 146.3 15,500 2,264,500 146.10 8.795 8.783 8.819 8.795 8.813 257,298 8.8011 0.14%
2005-07-19 0 145.8 145.8 146.0 145.8 145.8 5,000 729,000 145.80 8.783 8.783 8.795 8.783 8.783 82,999 8.7832 0.14%
2005-07-18 0 145.6 145.6 145.7 145.3 145.3 5,000 726,500 145.30 8.771 8.771 8.777 8.753 8.753 82,999 8.7531 0.41%
2005-07-15 0 145.0 144.8 145.3 145.0 145.2 10,500 1,522,540 145.00 8.735 8.723 8.753 8.735 8.747 174,299 8.7352 0.00%
2005-07-14 0 145.0 144.1 145.0 144.0 145.2 1,294 186,962 144.48 8.735 8.681 8.735 8.675 8.747 21,480 8.7039 1.19%
2005-07-13 0 143.3 143.2 143.4 141.1 143.3 5,000 714,300 142.86 8.633 8.627 8.639 8.500 8.633 82,999 8.6061 1.20%
2005-07-12 0 141.6 141.5 141.8 141.6 141.7 11,000 1,558,100 141.65 8.530 8.524 8.542 8.530 8.536 182,599 8.5329 0.00%
2005-07-11 0 141.6 141.6 142.0 141.0 141.0 100 14,100 141.00 8.530 8.530 8.554 8.494 8.494 1,660 8.4940 1.22%
2005-07-08 0 139.9 139.4 139.9 139.9 139.9 10,000 1,399,000 139.90 8.428 8.398 8.428 8.428 8.428 165,999 8.4278 -0.43%
2005-07-07 0 140.5 140.4 140.9 140.5 141.5 21,200 2,988,300 140.96 8.464 8.458 8.488 8.464 8.524 351,918 8.4915 -0.85%
2005-07-06 0 141.7 141.5 141.7 141.9 142.2 6,900 979,240 141.92 8.536 8.524 8.536 8.548 8.566 114,539 8.5494 0.21%
2005-07-05 0 141.4 141.4 141.5 141.3 141.5 2,500 353,350 141.34 8.518 8.518 8.524 8.512 8.524 41,500 8.5145 -0.28%
2005-07-04 0 141.8 141.8 141.9 141.7 142.0 5,100 722,700 141.71 8.542 8.542 8.548 8.536 8.554 84,659 8.5366 -0.14%
2005-06-30 0 142.0 142.0 142.5 142.0 142.5 15,000 2,135,000 142.33 8.554 8.554 8.584 8.554 8.584 248,998 8.5744 -0.84%
2005-06-29 0 146.0 145.5 146.0 146.0 146.0 1,500 219,000 146.00 8.627 8.597 8.627 8.627 8.627 25,387 8.6266 0.69%
2005-06-28 0 145.0 145.0 145.5 145.0 145.0 100 14,500 145.00 8.567 8.567 8.597 8.567 8.567 1,692 8.5675 0.35%
2005-06-27 0 144.5 144.5 145.0 144.5 144.5 5,000 722,500 144.50 8.538 8.538 8.567 8.538 8.538 84,622 8.5379 -0.34%
2005-06-24 0 145.0 145.0 146.0 144.5 144.5 25,500 3,692,250 144.79 8.567 8.567 8.627 8.538 8.538 431,574 8.5553 0.35%
2005-06-23 0 144.5 144.5 145.5 144.5 144.5 15,700 2,269,000 144.52 8.538 8.538 8.597 8.538 8.538 265,714 8.5393 0.00%
2005-06-22 0 144.5 144.5 145.0 143.5 145.0 22,000 3,177,800 144.45 8.538 8.538 8.567 8.479 8.567 372,338 8.5347 1.40%
2005-06-21 0 142.5 142.5 143.0 142.0 142.5 11,200 1,595,400 142.45 8.420 8.420 8.449 8.390 8.420 189,554 8.4166 0.35%
2005-06-20 0 142.0 142.0 142.5 - - 200 28,600 143.00 8.390 8.390 8.420 - - 3,385 8.4493 0.00%
2005-06-17 0 142.0 142.0 142.5 142.0 142.0 10,300 1,462,600 142.00 8.390 8.390 8.420 8.390 8.390 174,322 8.3902 0.35%
2005-06-16 0 141.5 141.0 142.0 141.5 141.5 500 70,750 141.50 8.361 8.331 8.390 8.361 8.361 8,462 8.3607 -0.35%
2005-06-15 0 142.0 142.0 142.5 142.0 142.0 1,000 142,000 142.00 8.390 8.390 8.420 8.390 8.390 16,924 8.3902 0.00%
2005-06-14 0 142.0 141.5 142.5 142.0 142.5 7,000 996,500 142.36 8.390 8.361 8.420 8.390 8.420 118,471 8.4113 -0.35%
2005-06-13 0 142.5 142.0 142.5 142.0 142.5 12,100 1,721,650 142.29 8.420 8.390 8.420 8.390 8.420 204,786 8.4071 0.00%
2005-06-10 0 142.5 142.0 142.5 142.5 142.5 1,000 142,500 142.50 8.420 8.390 8.420 8.420 8.420 16,924 8.4198 0.71%
2005-06-09 0 141.5 141.5 142.0 141.5 142.5 2,200 312,450 142.02 8.361 8.361 8.390 8.361 8.420 37,234 8.3916 -0.70%
2005-06-08 0 142.5 141.5 142.5 142.0 142.5 11,200 1,590,900 142.04 8.420 8.361 8.420 8.390 8.420 189,554 8.3929 1.06%
2005-06-07 0 141.0 141.0 141.5 141.0 141.0 5,700 803,700 141.00 8.331 8.331 8.361 8.331 8.331 96,469 8.3311 0.00%
2005-06-06 0 141.0 141.0 142.0 141.0 141.0 1,500 211,500 141.00 8.331 8.331 8.390 8.331 8.331 25,387 8.3311 -0.35%
2005-06-03 0 141.5 141.0 141.5 141.5 141.5 5,000 707,500 141.50 8.361 8.331 8.361 8.361 8.361 84,622 8.3607 0.35%
2005-06-02 0 141.0 141.0 141.5 141.0 141.5 7,000 988,000 141.14 8.331 8.331 8.361 8.331 8.361 118,471 8.3396 -0.35%
2005-06-01 0 141.5 141.0 141.5 141.5 141.5 7,100 1,002,550 141.20 8.361 8.331 8.361 8.361 8.361 120,164 8.3432 0.00%
2005-05-31 0 141.5 141.5 142.5 141.5 142.0 20,000 2,837,600 141.88 8.361 8.361 8.420 8.361 8.390 338,489 8.3831 0.35%
2005-05-30 0 141.0 140.5 141.5 - - 2,000 283,000 141.50 8.331 8.302 8.361 - - 33,849 8.3607 0.71%
2005-05-27 0 140.0 140.0 140.5 140.0 140.0 10,400 1,456,000 140.00 8.272 8.272 8.302 8.272 8.272 176,014 8.2720 1.08%
2005-05-26 0 138.5 138.0 138.5 138.5 138.5 10,400 1,440,400 138.50 8.183 8.154 8.183 8.183 8.183 176,014 8.1834 0.00%
2005-05-25 0 138.5 138.5 139.0 138.5 139.5 45,100 6,271,350 139.05 8.183 8.183 8.213 8.183 8.243 763,293 8.2162 -1.07%
2005-05-24 0 140.0 139.5 140.0 140.0 140.0 5,000 700,000 140.00 8.272 8.243 8.272 8.272 8.272 84,622 8.2720 0.36%
2005-05-23 0 139.5 139.5 140.0 139.0 139.0 5,400 753,100 139.46 8.243 8.243 8.272 8.213 8.213 91,392 8.2403 -0.36%
2005-05-20 0 140.0 139.5 140.0 140.0 140.0 1,900 266,000 140.00 8.272 8.243 8.272 8.272 8.272 32,156 8.2720 0.36%
2005-05-19 0 139.5 139.0 140.5 139.5 140.5 11,000 1,538,000 139.82 8.243 8.213 8.302 8.243 8.302 186,169 8.2613 0.36%
2005-05-18 0 139.0 138.5 139.5 139.0 139.5 30,000 4,180,000 139.33 8.213 8.183 8.243 8.213 8.243 507,734 8.2327 0.00%
2005-05-17 0 139.0 138.5 139.0 139.0 140.0 700 97,800 139.71 8.213 8.183 8.213 8.213 8.272 11,847 8.2552 -1.42%
2005-05-13 0 141.0 141.0 141.5 141.0 141.0 5,000 705,000 141.00 8.331 8.331 8.361 8.331 8.331 84,622 8.3311 -0.70%
2005-05-12 0 142.0 142.0 142.5 141.5 141.5 30,200 4,273,400 141.50 8.390 8.390 8.420 8.361 8.361 511,119 8.3609 0.71%
2005-05-11 0 141.0 141.0 142.0 141.0 141.0 1,300 183,450 141.12 8.331 8.331 8.390 8.331 8.331 22,002 8.3380 -1.40%
2005-05-10 0 143.0 142.0 143.0 143.0 143.0 500 71,500 143.00 8.449 8.390 8.449 8.449 8.449 8,462 8.4493 0.35%
2005-05-09 0 142.5 142.5 143.0 142.5 142.5 5,000 712,500 142.50 8.420 8.420 8.449 8.420 8.420 84,622 8.4198 0.00%
2005-05-06 0 142.5 142.5 143.0 142.5 142.5 47,700 6,797,250 142.50 8.420 8.420 8.449 8.420 8.420 807,297 8.4198 0.35%
2005-05-05 0 142.0 142.0 143.5 142.0 142.5 43,400 6,180,300 142.40 8.390 8.390 8.479 8.390 8.420 734,522 8.4140 0.71%
2005-05-04 0 141.0 141.0 141.5 141.0 141.0 2,200 310,200 141.00 8.331 8.331 8.361 8.331 8.331 37,234 8.3311 0.36%
2005-05-03 0 140.5 140.0 140.5 140.5 140.5 1,500 210,750 140.50 8.302 8.272 8.302 8.302 8.302 25,387 8.3016 0.36%
2005-04-29 0 140.0 140.0 140.5 139.5 140.0 8,300 1,158,900 139.63 8.272 8.272 8.302 8.243 8.272 140,473 8.2500 -0.36%
2005-04-28 0 140.5 140.0 140.5 140.5 140.5 11,400 1,601,700 140.50 8.302 8.272 8.302 8.302 8.302 192,939 8.3016 0.72%
2005-04-27 0 139.5 139.5 140.0 139.5 140.0 10,300 1,437,000 139.51 8.243 8.243 8.272 8.243 8.272 174,322 8.2434 -0.36%
2005-04-26 0 140.0 139.5 140.0 139.0 140.0 4,700 656,100 139.60 8.272 8.243 8.272 8.213 8.272 79,545 8.2482 1.08%
2005-04-25 0 138.5 138.0 139.0 138.5 138.5 9,700 1,343,450 138.50 8.183 8.154 8.213 8.183 8.183 164,167 8.1834 0.36%
2005-04-22 0 138.0 138.0 138.5 138.0 138.0 2,200 303,600 138.00 8.154 8.154 8.183 8.154 8.154 37,234 8.1539 0.36%
2005-04-21 0 137.5 137.5 138.0 135.0 137.5 7,700 1,043,450 135.51 8.124 8.124 8.154 7.977 8.124 130,318 8.0069 1.10%
2005-04-20 0 136.0 136.0 136.5 136.0 136.0 700 95,300 136.14 8.036 8.036 8.065 8.036 8.036 11,847 8.0441 0.37%
2005-04-19 0 135.5 135.5 136.0 135.5 135.5 5,000 677,500 135.50 8.006 8.006 8.036 8.006 8.006 84,622 8.0062 0.74%
2005-04-18 0 134.5 134.0 134.5 135.0 135.5 3,100 417,900 134.81 7.947 7.918 7.947 7.977 8.006 52,466 7.9652 -1.82%
2005-04-15 0 137.0 136.5 137.5 137.0 137.0 7,000 960,500 137.21 8.095 8.065 8.124 8.095 8.095 118,471 8.1075 -1.08%
2005-04-14 0 138.5 138.5 139.5 138.5 138.5 4,800 664,800 138.50 8.183 8.183 8.243 8.183 8.183 81,237 8.1834 -0.36%
2005-04-13 0 139.0 139.0 139.5 138.0 139.0 16,500 2,283,000 138.36 8.213 8.213 8.243 8.154 8.213 279,254 8.1754 1.09%
2005-04-12 0 137.5 137.0 137.5 137.5 137.5 6,000 825,000 137.50 8.124 8.095 8.124 8.124 8.124 101,547 8.1243 0.36%
2005-04-11 0 137.0 137.0 137.5 137.0 137.0 1,200 164,400 137.00 8.095 8.095 8.124 8.095 8.095 20,309 8.0948 -0.36%
2005-04-08 0 137.5 137.5 138.0 - - 3,000 414,000 138.00 8.124 8.124 8.154 - - 50,773 8.1539 0.36%
2005-04-07 0 137.0 136.5 137.0 137.0 137.0 500 68,500 137.00 8.095 8.065 8.095 8.095 8.095 8,462 8.0948 0.37%
2005-04-06 0 136.5 136.5 137.5 - - 1,500 205,500 137.00 8.065 8.065 8.124 - - 25,387 8.0948 0.37%
2005-04-04 0 136.0 135.5 136.0 136.0 136.0 9,000 1,224,000 136.00 8.036 8.006 8.036 8.036 8.036 152,320 8.0357 0.00%
2005-04-01 0 136.0 136.0 136.5 135.5 136.0 55,000 7,470,000 135.82 8.036 8.036 8.065 8.006 8.036 930,846 8.0250 -0.37%
2005-03-31 0 136.5 136.5 137.0 136.5 136.5 5,000 682,500 136.50 8.065 8.065 8.095 8.065 8.065 84,622 8.0652 0.74%
2005-03-30 0 135.5 135.0 135.5 135.5 135.5 2,800 379,400 135.50 8.006 7.977 8.006 8.006 8.006 47,389 8.0062 0.00%
2005-03-29 0 135.5 135.0 135.5 135.5 135.5 6,300 853,650 135.50 8.006 7.977 8.006 8.006 8.006 106,624 8.0062 -1.09%
2005-03-24 0 137.0 136.5 137.0 137.0 137.0 11,500 1,575,500 137.00 8.095 8.065 8.095 8.095 8.095 194,631 8.0948 0.00%
2005-03-23 0 137.0 137.0 137.5 137.0 137.0 4,800 657,600 137.00 8.095 8.095 8.124 8.095 8.095 81,237 8.0948 -1.44%
2005-03-22 0 139.0 138.5 139.0 139.0 139.0 5,000 695,250 139.05 8.213 8.183 8.213 8.213 8.213 84,622 8.2159 -0.36%
2005-03-21 0 139.5 139.0 139.5 139.5 139.5 5,500 767,250 139.50 8.243 8.213 8.243 8.243 8.243 93,085 8.2425 0.36%
2005-03-18 0 139.0 138.5 139.0 139.0 139.5 7,000 976,000 139.43 8.213 8.183 8.213 8.213 8.243 118,471 8.2383 0.00%
2005-03-17 0 139.0 139.0 139.5 138.5 139.0 900 124,850 138.72 8.213 8.213 8.243 8.183 8.213 15,232 8.1965 0.00%
2005-03-16 0 139.0 138.5 139.0 138.0 139.0 3,000 416,700 138.90 8.213 8.183 8.213 8.154 8.213 50,773 8.2071 0.72%
2005-03-15 0 138.0 137.5 138.5 138.0 138.5 4,300 594,900 138.35 8.154 8.124 8.183 8.154 8.183 72,775 8.1745 -1.08%
2005-03-14 0 139.5 139.0 139.5 139.0 139.5 7,200 1,003,800 139.42 8.243 8.213 8.243 8.213 8.243 121,856 8.2376 0.36%
2005-03-11 0 139.0 138.5 139.5 139.0 139.0 15,000 2,082,500 138.83 8.213 8.183 8.243 8.213 8.213 253,867 8.2031 0.36%
2005-03-10 0 138.5 138.5 139.0 137.5 138.5 11,100 1,534,100 138.21 8.183 8.183 8.213 8.124 8.183 187,862 8.1661 -0.72%
2005-03-09 0 139.5 139.0 139.5 139.0 139.5 18,100 2,519,900 139.22 8.243 8.213 8.243 8.213 8.243 306,333 8.2260 0.36%
2005-03-08 0 139.0 138.5 139.0 137.5 139.0 14,600 2,022,150 138.50 8.213 8.183 8.213 8.124 8.213 247,097 8.1836 1.09%
2005-03-07 0 137.5 137.0 137.5 137.5 138.0 12,100 1,667,750 137.83 8.124 8.095 8.124 8.124 8.154 204,786 8.1439 0.00%
2005-03-04 0 137.5 137.0 138.0 137.5 138.5 18,400 2,533,700 137.70 8.124 8.095 8.154 8.124 8.183 311,410 8.1362 -1.08%
2005-03-03 0 139.0 139.0 139.5 138.5 139.0 11,500 1,596,250 138.80 8.213 8.213 8.243 8.183 8.213 194,631 8.2014 0.00%
2005-03-02 0 139.0 137.5 139.0 139.5 140.0 4,000 558,500 139.63 8.213 8.124 8.213 8.243 8.272 67,698 8.2499 -1.07%
2005-03-01 0 140.5 140.0 141.0 140.0 140.5 4,000 560,500 140.13 8.302 8.272 8.331 8.272 8.302 67,698 8.2794 -1.06%
2005-02-28 0 142.0 141.5 142.0 142.0 142.5 10,000 1,422,500 142.25 8.390 8.361 8.390 8.390 8.420 169,245 8.4050 0.35%
2005-02-25 0 141.5 141.5 142.0 141.0 141.0 1,900 268,550 141.34 8.361 8.361 8.390 8.331 8.331 32,156 8.3513 0.71%
2005-02-24 0 140.5 140.5 141.0 140.0 140.5 1,900 266,700 140.37 8.302 8.302 8.331 8.272 8.302 32,156 8.2938 1.08%
2005-02-23 0 139.0 139.0 139.5 139.0 139.0 1,600 222,700 139.19 8.213 8.213 8.243 8.213 8.213 27,079 8.2240 -1.07%
2005-02-22 0 140.5 140.5 141.0 140.5 140.5 600 84,300 140.50 8.302 8.302 8.331 8.302 8.302 10,155 8.3016 -0.71%
2005-02-21 0 141.5 141.0 141.5 141.5 141.5 1,500 212,000 141.33 8.361 8.331 8.361 8.361 8.361 25,387 8.3508 0.71%
2005-02-18 0 140.5 140.0 141.0 139.5 140.5 10,900 1,522,350 139.67 8.302 8.272 8.331 8.243 8.302 184,477 8.2523 0.72%
2005-02-17 0 139.5 139.0 139.5 - - 900 125,550 139.50 8.243 8.213 8.243 - - 15,232 8.2425 -0.36%
2005-02-16 0 140.0 139.5 140.5 140.0 140.0 20,900 2,926,000 140.00 8.272 8.243 8.302 8.272 8.272 353,721 8.2720 0.00%
2005-02-15 0 140.0 140.0 140.5 140.0 140.0 27,900 3,906,000 140.00 8.272 8.272 8.302 8.272 8.272 472,193 8.2720 0.00%
2005-02-14 0 140.0 139.5 140.5 139.5 140.0 10,400 1,453,400 139.75 8.272 8.243 8.302 8.243 8.272 176,014 8.2573 1.08%
2005-02-08 0 138.5 138.5 139.0 138.5 138.5 1,300 180,050 138.50 8.183 8.183 8.213 8.183 8.183 22,002 8.1834 0.36%
2005-02-07 0 138.0 137.5 138.5 137.5 138.0 7,500 1,032,800 137.71 8.154 8.124 8.183 8.124 8.154 126,933 8.1365 1.47%
2005-02-04 0 136.0 135.5 136.0 135.0 136.0 6,000 814,700 135.78 8.036 8.006 8.036 7.977 8.036 101,547 8.0229 0.74%
2005-02-03 0 135.0 134.5 135.5 135.0 135.5 5,000 676,000 135.20 7.977 7.947 8.006 7.977 8.006 84,622 7.9884 -0.37%
2005-02-02 0 135.5 135.0 135.5 135.5 135.5 1,000 135,300 135.30 8.006 7.977 8.006 8.006 8.006 16,924 7.9943 0.00%
2005-02-01 0 135.5 135.0 135.5 135.5 136.5 3,500 475,650 135.90 8.006 7.977 8.006 8.006 8.065 59,236 8.0298 -1.09%
2005-01-31 0 137.0 137.0 137.5 136.0 137.5 3,800 520,950 137.09 8.095 8.095 8.124 8.036 8.124 64,313 8.1002 0.74%
2005-01-28 0 136.0 136.0 136.5 136.0 136.5 20,900 2,862,500 136.96 8.036 8.036 8.065 8.036 8.065 353,721 8.0925 -0.37%
2005-01-27 0 136.5 136.0 136.5 136.5 137.5 26,800 3,671,150 136.98 8.065 8.036 8.065 8.065 8.124 453,576 8.0938 0.37%
2005-01-26 0 136.0 135.5 136.5 136.0 136.0 1,000 135,900 135.90 8.036 8.006 8.065 8.036 8.036 16,924 8.0298 0.37%
2005-01-25 0 135.5 135.5 136.5 133.5 135.5 43,700 5,893,700 134.87 8.006 8.006 8.065 7.888 8.006 739,599 7.9688 1.12%
2005-01-24 0 134.0 133.5 134.0 133.5 134.5 17,000 2,277,200 133.95 7.918 7.888 7.918 7.888 7.947 287,716 7.9148 -0.37%
2005-01-21 0 134.5 134.5 135.0 134.5 135.0 800 107,750 134.69 7.947 7.947 7.977 7.947 7.977 13,540 7.9582 -0.37%
2005-01-20 0 135.0 134.5 135.5 135.0 135.5 10,400 1,404,650 135.06 7.977 7.947 8.006 7.977 8.006 176,014 7.9803 -1.10%
2005-01-19 0 136.5 136.5 137.0 136.0 136.5 2,800 381,700 136.32 8.065 8.065 8.095 8.036 8.065 47,389 8.0547 0.74%
2005-01-18 0 135.5 135.5 136.5 135.5 135.5 22,000 2,991,000 135.95 8.006 8.006 8.065 8.006 8.006 372,338 8.0330 -0.37%
2005-01-17 0 136.0 135.5 136.5 136.0 136.5 23,100 3,141,700 136.00 8.036 8.006 8.065 8.036 8.065 390,955 8.0360 0.74%
2005-01-14 0 135.0 134.5 135.5 134.5 135.5 2,300 310,750 135.11 7.977 7.947 8.006 7.947 8.006 38,926 7.9830 -0.74%
2005-01-13 0 136.0 135.5 136.0 136.0 136.0 7,700 1,047,200 136.00 8.036 8.006 8.036 8.036 8.036 130,318 8.0357 0.37%
2005-01-12 0 135.5 135.0 135.5 134.0 135.5 26,800 3,616,800 134.96 8.006 7.977 8.006 7.918 8.006 453,576 7.9740 0.37%
2005-01-11 0 135.0 134.5 135.5 135.0 135.5 2,000 270,500 135.25 7.977 7.947 8.006 7.977 8.006 33,849 7.9914 -0.37%
2005-01-10 0 135.5 135.0 136.0 135.0 135.5 13,200 1,788,250 135.47 8.006 7.977 8.036 7.977 8.006 223,403 8.0046 -0.37%
2005-01-07 0 136.0 135.5 136.0 134.0 137.5 52,900 7,183,800 135.80 8.036 8.006 8.036 7.918 8.124 895,304 8.0239 -0.73%
2005-01-06 0 137.0 137.0 137.5 137.0 138.0 36,200 4,970,310 137.30 8.095 8.095 8.124 8.095 8.154 612,666 8.1126 0.00%
2005-01-05 0 137.0 137.0 137.5 137.0 138.5 26,800 3,694,400 137.85 8.095 8.095 8.124 8.095 8.183 453,576 8.1451 -2.14%
2005-01-04 0 140.0 140.0 140.5 140.0 141.5 11,400 1,600,750 140.42 8.272 8.272 8.302 8.272 8.361 192,939 8.2967 -1.75%
2005-01-03 0 142.5 142.5 143.0 142.0 142.0 13,000 1,846,000 142.00 8.420 8.420 8.449 8.390 8.390 220,018 8.3902 0.35%
2004-12-31 0 142.0 142.0 142.5 141.5 141.5 2,500 353,750 141.50 8.390 8.390 8.420 8.361 8.361 42,311 8.3607 0.35%
2004-12-30 0 141.5 141.0 143.0 141.5 143.0 13,500 1,914,500 141.81 8.361 8.331 8.449 8.361 8.449 228,480 8.3793 -0.91%
2004-12-29 0 144.0 144.0 144.5 144.0 144.5 7,200 1,037,050 144.03 8.437 8.437 8.467 8.437 8.467 122,880 8.4395 0.70%
2004-12-28 0 143.0 143.0 144.0 143.0 143.5 6,200 888,400 143.29 8.379 8.379 8.437 8.379 8.408 105,813 8.3959 0.00%
2004-12-24 0 143.0 142.5 143.0 143.5 143.5 10,200 1,463,600 143.49 8.379 8.350 8.379 8.408 8.408 174,080 8.4076 -0.35%
2004-12-23 0 143.5 143.0 143.5 143.0 143.5 1,700 243,600 143.29 8.408 8.379 8.408 8.379 8.408 29,013 8.3961 0.70%
2004-12-22 0 142.5 142.5 143.5 142.5 142.5 20,400 2,907,000 142.50 8.350 8.350 8.408 8.350 8.350 348,160 8.3496 0.35%
2004-12-21 0 142.0 142.0 142.5 142.0 143.5 15,500 2,213,500 142.81 8.320 8.320 8.350 8.320 8.408 264,534 8.3676 -1.05%
2004-12-20 0 143.5 143.5 144.5 142.0 143.5 17,400 2,477,500 142.39 8.408 8.408 8.467 8.320 8.408 296,960 8.3429 1.41%
2004-12-17 0 141.5 141.0 142.0 141.0 142.5 3,800 537,700 141.50 8.291 8.262 8.320 8.262 8.350 64,853 8.2910 -0.35%
2004-12-16 0 142.0 141.0 142.0 142.0 142.0 11,000 1,558,500 141.68 8.320 8.262 8.320 8.320 8.320 187,734 8.3017 0.00%
2004-12-15 0 142.0 141.5 142.0 141.5 143.0 11,700 1,664,400 142.26 8.320 8.291 8.320 8.291 8.379 199,680 8.3353 0.35%
2004-12-14 0 141.5 140.5 141.5 141.0 141.5 24,300 3,425,800 140.98 8.291 8.232 8.291 8.262 8.291 414,721 8.2605 1.07%
2004-12-13 0 140.0 139.5 140.0 139.0 140.0 6,600 922,950 139.84 8.203 8.174 8.203 8.145 8.203 112,640 8.1938 0.00%
2004-12-10 0 140.0 139.0 140.5 140.0 140.0 5,500 770,000 140.00 8.203 8.145 8.232 8.203 8.203 93,867 8.2031 0.00%
2004-12-09 0 140.0 140.0 141.0 139.0 140.0 800 111,600 139.50 8.203 8.203 8.262 8.145 8.203 13,653 8.1738 -0.71%
2004-12-08 0 141.0 140.0 141.5 141.0 141.0 10,000 1,410,000 141.00 8.262 8.203 8.291 8.262 8.262 170,667 8.2617 -1.40%
2004-12-07 0 143.0 142.5 143.5 143.0 143.0 20,400 2,917,200 143.00 8.379 8.350 8.408 8.379 8.379 348,160 8.3789 0.00%
2004-12-06 0 143.0 142.5 143.0 143.5 143.5 2,500 358,750 143.50 8.379 8.350 8.379 8.408 8.408 42,667 8.4082 0.00%
2004-12-03 0 143.0 142.5 143.0 143.0 143.0 20,600 2,955,800 143.49 8.379 8.350 8.379 8.379 8.379 351,574 8.4073 0.00%
2004-12-02 0 143.0 143.0 144.0 143.0 143.5 26,500 3,802,450 143.49 8.379 8.379 8.437 8.379 8.408 452,267 8.4075 0.70%
2004-12-01 0 142.0 141.0 142.5 140.5 142.0 34,000 4,820,650 141.78 8.320 8.262 8.350 8.232 8.320 580,267 8.3076 0.71%
2004-11-30 0 141.0 141.0 141.5 141.0 141.0 400 56,400 141.00 8.262 8.262 8.291 8.262 8.262 6,827 8.2617 0.00%
2004-11-29 0 141.0 141.0 141.5 140.5 141.0 4,600 648,450 140.97 8.262 8.262 8.291 8.232 8.262 78,507 8.2598 1.44%
2004-11-26 0 139.0 139.0 139.5 139.0 141.5 31,100 4,355,150 140.04 8.145 8.145 8.174 8.145 8.291 530,774 8.2053 -0.71%
2004-11-25 0 140.0 139.0 140.0 140.0 140.5 35,000 4,910,000 140.29 8.203 8.145 8.203 8.203 8.232 597,334 8.2199 -0.71%
2004-11-24 0 141.0 140.5 141.0 140.5 141.5 19,200 2,704,950 140.88 8.262 8.232 8.262 8.232 8.291 327,680 8.2548 0.36%
2004-11-23 0 140.5 140.0 140.5 139.5 140.5 8,800 1,234,450 140.28 8.232 8.203 8.232 8.174 8.232 150,187 8.2194 1.44%
2004-11-22 0 138.5 138.5 139.0 137.5 137.5 2,100 288,750 137.50 8.115 8.115 8.145 8.057 8.057 35,840 8.0566 0.00%
2004-11-19 0 138.5 138.5 139.0 138.5 139.5 13,700 1,904,200 138.99 8.115 8.115 8.145 8.115 8.174 233,814 8.1441 -0.36%
2004-11-18 0 139.0 138.5 139.5 138.5 139.0 7,800 1,081,300 138.63 8.145 8.115 8.174 8.115 8.145 133,120 8.1227 0.36%
2004-11-17 0 138.5 138.5 139.0 138.0 138.5 1,200 165,900 138.25 8.115 8.115 8.145 8.086 8.115 20,480 8.1006 0.00%
2004-11-16 0 138.5 138.0 138.5 139.0 139.0 5,300 736,700 139.00 8.115 8.086 8.115 8.145 8.145 90,453 8.1445 -0.72%
2004-11-15 0 139.5 139.5 140.0 139.0 139.5 3,600 501,600 139.33 8.174 8.174 8.203 8.145 8.174 61,440 8.1641 0.72%
2004-11-12 0 138.5 138.5 139.0 137.5 138.5 11,400 1,563,500 137.15 8.115 8.115 8.145 8.057 8.115 194,560 8.0361 1.47%
2004-11-11 0 136.5 136.5 137.5 136.5 137.0 14,500 1,985,400 136.92 7.998 7.998 8.057 7.998 8.027 247,467 8.0229 -0.36%
2004-11-10 0 137.0 136.5 137.5 136.0 137.0 13,900 1,902,150 136.85 8.027 7.998 8.057 7.969 8.027 237,227 8.0183 0.74%
2004-11-09 0 136.0 135.5 136.0 136.5 136.5 24,000 3,275,300 136.47 7.969 7.939 7.969 7.998 7.998 409,601 7.9963 0.00%
2004-11-08 0 136.0 136.0 136.5 135.5 136.0 5,400 732,750 135.69 7.969 7.969 7.998 7.939 7.969 92,160 7.9508 0.37%
2004-11-05 0 135.5 135.5 136.0 135.5 135.5 6,800 921,400 135.50 7.939 7.939 7.969 7.939 7.939 116,053 7.9394 0.74%
2004-11-04 0 134.5 134.5 135.0 134.5 135.0 35,400 4,752,608 134.25 7.881 7.881 7.910 7.881 7.910 604,161 7.8665 0.00%
2004-11-03 0 134.5 134.0 134.5 133.5 134.5 37,600 5,043,450 134.13 7.881 7.852 7.881 7.822 7.881 641,707 7.8594 0.75%
2004-11-02 0 133.5 133.5 134.0 132.5 133.5 161,900 21,557,450 133.15 7.822 7.822 7.852 7.764 7.822 2,763,097 7.8019 1.52%
2004-11-01 0 131.5 131.5 132.0 131.5 131.5 40,700 5,352,050 131.50 7.705 7.705 7.734 7.705 7.705 694,614 7.7051 0.00%
2004-10-29 0 131.5 131.5 132.0 131.0 131.5 50,000 6,589,796 131.80 7.705 7.705 7.734 7.676 7.705 853,334 7.7224 -0.38%
2004-10-28 0 132.0 132.0 132.5 130.0 134.5 34,900 4,603,750 131.91 7.734 7.734 7.764 7.617 7.881 595,627 7.7292 1.93%
2004-10-27 0 129.5 129.0 129.5 129.5 129.5 55,900 7,244,410 129.60 7.588 7.559 7.588 7.588 7.588 954,028 7.5935 0.00%
2004-10-26 0 129.5 129.0 129.5 129.5 130.0 32,200 4,174,950 129.66 7.588 7.559 7.588 7.588 7.617 549,547 7.5971 0.39%
2004-10-25 0 129.0 129.0 129.5 128.0 129.0 62,500 8,041,350 128.66 7.559 7.559 7.588 7.500 7.559 1,066,668 7.5388 -1.53%
2004-10-21 0 131.0 131.0 131.5 130.0 131.0 36,100 4,718,500 130.71 7.676 7.676 7.705 7.617 7.676 616,107 7.6586 0.38%
2004-10-20 0 130.5 130.5 131.0 130.0 131.5 74,100 9,686,800 130.73 7.646 7.646 7.676 7.617 7.705 1,264,642 7.6597 -1.14%
2004-10-19 0 132.0 132.0 132.5 131.5 131.5 20,400 2,682,650 131.50 7.734 7.734 7.764 7.705 7.705 348,160 7.7052 0.76%
2004-10-18 0 131.0 130.5 131.0 131.0 131.5 51,100 6,699,300 131.10 7.676 7.646 7.676 7.676 7.705 872,108 7.6817 -0.38%
2004-10-15 0 131.5 131.0 131.5 131.0 131.5 86,000 11,296,000 131.35 7.705 7.676 7.705 7.676 7.705 1,467,735 7.6962 0.77%
2004-10-14 0 130.5 130.5 131.5 130.5 132.0 52,300 6,865,058 131.26 7.646 7.646 7.705 7.646 7.734 892,588 7.6912 -1.14%
2004-10-13 0 132.0 132.0 132.5 132.0 133.5 38,800 5,130,750 132.24 7.734 7.734 7.764 7.734 7.822 662,188 7.7482 -0.75%
2004-10-12 0 133.0 133.0 133.5 132.5 133.0 25,700 3,412,800 132.79 7.793 7.793 7.822 7.764 7.793 438,614 7.7809 0.00%
2004-10-11 0 133.0 133.0 133.5 132.5 133.5 63,200 8,407,400 133.03 7.793 7.793 7.822 7.764 7.822 1,078,615 7.7946 -0.37%
2004-10-08 0 133.5 133.0 133.5 133.0 134.0 90,200 12,005,850 133.10 7.822 7.793 7.822 7.793 7.852 1,539,415 7.7990 0.00%
2004-10-07 0 133.5 133.5 134.0 133.5 134.0 6,700 897,550 133.96 7.822 7.822 7.852 7.822 7.852 114,347 7.8494 0.00%
2004-10-06 0 133.5 133.0 133.5 133.0 134.5 22,600 3,023,250 133.77 7.822 7.793 7.822 7.793 7.881 385,707 7.8382 -0.37%
2004-10-05 0 134.0 134.0 134.5 134.0 134.0 13,500 1,809,050 134.00 7.852 7.852 7.881 7.852 7.852 230,400 7.8518 -0.37%
2004-10-04 0 134.5 134.0 134.5 134.0 134.5 19,900 2,673,950 134.37 7.881 7.852 7.881 7.852 7.881 339,627 7.8732 1.89%
2004-09-30 0 132.0 131.5 132.0 130.5 132.0 127,000 16,499,950 129.92 7.734 7.705 7.734 7.646 7.734 2,167,469 7.6125 1.93%
2004-09-28 0 129.5 129.5 130.0 129.0 130.0 220,200 28,521,100 129.52 7.588 7.588 7.617 7.559 7.617 3,758,085 7.5893 -0.77%
2004-09-27 0 130.5 130.0 130.5 130.0 131.0 140,000 18,276,650 130.55 7.646 7.617 7.646 7.617 7.676 2,389,336 7.6493 -0.76%
2004-09-24 0 131.5 131.0 131.5 131.5 133.0 187,600 24,746,300 131.91 7.705 7.676 7.705 7.705 7.793 3,201,711 7.7291 -1.13%
2004-09-23 0 133.0 132.5 133.0 132.5 133.5 233,900 31,103,680 132.98 7.793 7.764 7.793 7.764 7.822 3,991,898 7.7917 -0.37%
2004-09-22 0 133.5 133.0 133.5 133.0 134.0 461,000 61,450,150 133.30 7.822 7.793 7.822 7.793 7.852 7,867,743 7.8104 -0.37%
2004-09-21 0 134.0 133.5 134.0 132.0 134.0 518,600 68,832,050 132.73 7.852 7.822 7.852 7.734 7.852 8,850,785 7.7769

Copyright & disclaimer, Privacy policy

Back to top