Hang Seng China Enterprises Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02828  2003-12-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 76.38 76.38 76.42 75.86 77.62 88,144,530 6,731,555,116 76.370 76.38 76.38 76.42 75.86 77.62 88,144,530 76.370 -2.05%
2026-06-25 0 77.98 77.92 77.98 77.48 79.42 47,443,560 3,697,300,341 77.930 77.98 77.92 77.98 77.48 79.42 47,443,560 77.930 -1.81%
2026-06-24 0 79.42 79.42 79.50 79.04 80.06 48,991,680 3,898,294,652 79.571 79.42 79.42 79.50 79.04 80.06 48,991,680 79.571 0.10%
2026-06-23 0 79.34 79.34 79.64 79.20 81.34 151,273,671 12,123,232,115 80.141 79.34 79.34 79.64 79.20 81.34 151,273,671 80.141 -2.17%
2026-06-22 0 81.10 81.10 81.30 79.82 81.50 44,802,542 3,618,741,737 80.771 81.10 81.10 81.30 79.82 81.50 44,802,542 80.771 -0.64%
2026-06-18 0 82.32 82.32 82.36 81.80 84.02 93,438,201 7,696,919,786 82.374 81.62 81.62 81.66 81.10 83.31 94,239,558 81.674 -2.02%
2026-06-17 0 84.02 83.98 84.02 83.86 85.18 63,057,400 5,311,021,852 84.225 83.31 83.27 83.31 83.15 84.46 63,598,201 83.509 -0.85%
2026-06-16 0 84.74 84.74 84.92 84.74 86.54 50,876,489 4,334,240,243 85.191 84.02 84.02 84.20 84.02 85.80 51,312,823 84.467 -1.92%
2026-06-15 0 86.40 86.40 86.46 86.32 87.54 79,196,528 6,861,347,278 86.637 85.67 85.67 85.72 85.59 86.80 79,875,744 85.900 -0.12%
2026-06-12 0 86.50 86.16 86.50 85.10 86.66 92,710,920 7,992,931,534 86.213 85.76 85.43 85.76 84.38 85.92 93,506,039 85.480 2.13%
2026-06-11 0 84.70 84.70 84.90 84.18 86.18 64,102,884 5,436,652,866 84.811 83.98 83.98 84.18 83.46 85.45 64,652,651 84.090 -1.14%
2026-06-10 0 85.68 85.68 85.78 85.02 85.88 62,083,025 5,305,556,203 85.459 84.95 84.95 85.05 84.30 85.15 62,615,469 84.732 -0.23%
2026-06-09 0 85.88 85.88 86.00 85.36 86.44 128,170,940 11,022,795,416 86.001 85.15 85.15 85.27 84.63 85.70 129,270,176 85.269 0.00%
2026-06-08 0 85.88 85.88 85.92 85.18 86.86 139,220,300 11,958,941,010 85.899 85.15 85.15 85.19 84.46 86.12 140,414,299 85.169 -1.29%
2026-06-05 0 87.00 86.96 87.00 86.74 87.74 92,442,825 8,053,693,814 87.121 86.26 86.22 86.26 86.00 86.99 93,235,645 86.380 -0.50%
2026-06-04 0 87.44 87.40 87.44 87.16 88.20 91,388,686 7,995,674,216 87.491 86.70 86.66 86.70 86.42 87.45 92,172,465 86.747 -1.20%
2026-06-03 0 88.50 88.48 88.50 88.10 89.46 104,159,884 9,204,988,345 88.374 87.75 87.73 87.75 87.35 88.70 105,053,193 87.622 -1.84%
2026-06-02 0 90.16 89.60 90.16 87.36 90.18 84,545,975 7,546,382,802 89.258 89.39 88.84 89.39 86.62 89.41 85,271,069 88.499 3.25%
2026-06-01 0 87.32 87.32 87.48 86.56 87.84 122,675,304 10,717,872,693 87.368 86.58 86.58 86.74 85.82 87.09 123,727,408 86.625 1.09%
2026-05-29 0 86.38 86.36 86.38 86.00 87.06 141,184,977 12,220,139,046 86.554 85.65 85.63 85.65 85.27 86.32 142,395,826 85.818 0.68%
2026-05-28 0 85.80 85.80 85.88 84.90 87.00 131,608,354 11,268,556,745 85.622 85.07 85.07 85.15 84.18 86.26 132,737,071 84.894 -1.31%
2026-05-27 0 86.94 86.94 86.96 86.72 88.28 118,104,874 10,291,318,961 87.137 86.20 86.20 86.22 85.98 87.53 119,117,780 86.396 -1.38%
2026-05-26 0 88.16 88.12 88.16 87.30 88.74 157,924,876 13,937,120,294 88.252 87.41 87.37 87.41 86.56 87.99 159,279,292 87.501 0.55%
2026-05-22 0 87.68 87.68 87.88 87.34 88.32 123,702,674 10,871,049,532 87.880 86.93 86.93 87.13 86.60 87.57 124,763,589 87.133 0.71%
2026-05-21 0 87.06 87.06 87.12 86.96 88.88 105,581,759 9,262,288,293 87.726 86.32 86.32 86.38 86.22 88.12 106,487,263 86.980 -1.43%
2026-05-20 0 88.32 88.26 88.32 87.94 88.60 102,700,200 9,061,170,716 88.229 87.57 87.51 87.57 87.19 87.85 103,580,991 87.479 -0.45%
2026-05-19 0 88.72 88.66 88.72 88.06 88.90 95,083,975 8,420,231,764 88.556 87.97 87.91 87.97 87.31 88.14 95,899,446 87.803 0.57%
2026-05-18 0 88.22 88.20 88.22 87.70 88.76 100,089,935 8,816,472,190 88.086 87.47 87.45 87.47 86.95 88.01 100,948,339 87.336 -0.99%
2026-05-15 0 89.10 89.00 89.10 88.82 90.66 127,412,083 11,393,973,590 89.426 88.34 88.24 88.34 88.06 89.89 128,504,811 88.666 -1.87%
2026-05-14 0 90.80 90.80 90.82 90.80 93.00 127,876,673 11,682,679,758 91.359 90.03 90.03 90.05 90.03 92.21 128,973,385 90.582 -0.18%
2026-05-13 0 90.96 90.80 90.96 90.38 91.38 73,890,687 6,711,729,236 90.833 90.19 90.03 90.19 89.61 90.60 74,524,398 90.061 -0.24%
2026-05-12 0 91.18 91.12 91.18 90.96 91.88 55,215,800 5,043,156,268 91.335 90.40 90.35 90.40 90.19 91.10 55,689,349 90.559 0.11%
2026-05-11 0 91.08 91.08 91.14 90.34 91.24 114,771,540 10,432,677,414 90.900 90.31 90.31 90.36 89.57 90.46 115,755,859 90.127 0.00%
2026-05-08 0 91.08 91.08 91.26 90.60 91.44 102,181,265 9,292,637,071 90.943 90.31 90.31 90.48 89.83 90.66 103,057,605 90.169 -0.35%
2026-05-07 0 91.40 91.40 91.50 91.26 91.76 52,812,269 4,831,885,843 91.492 90.62 90.62 90.72 90.48 90.98 53,265,204 90.714 1.22%
2026-05-06 0 90.30 90.20 90.30 89.30 90.36 83,448,970 7,508,928,294 89.982 89.53 89.43 89.53 88.54 89.59 84,164,656 89.217 0.85%
2026-05-05 0 89.54 89.44 89.56 88.52 89.78 40,295,986 3,590,547,650 89.104 88.78 88.68 88.80 87.77 89.02 40,641,578 88.347 -0.49%
2026-05-04 0 89.98 89.96 89.98 89.96 91.00 48,442,788 4,382,121,899 90.460 89.21 89.20 89.21 89.20 90.23 48,858,249 89.691 1.24%
2026-04-30 0 88.88 88.88 88.98 88.72 90.00 126,443,001 11,269,218,676 89.125 88.12 88.12 88.22 87.97 89.23 127,527,418 88.367 -2.33%
2026-04-29 0 91.00 90.58 91.00 89.04 91.00 101,384,600 9,107,617,380 89.832 90.23 89.81 90.23 88.28 90.23 102,254,108 89.068 2.87%
2026-04-28 0 88.46 88.46 88.60 88.36 89.38 134,979,289 11,974,600,708 88.714 87.71 87.71 87.85 87.61 88.62 136,136,916 87.960 -1.49%
2026-04-27 0 89.80 89.70 89.80 89.40 90.38 109,505,346 9,832,726,539 89.792 89.04 88.94 89.04 88.64 89.61 110,444,500 89.029 -0.16%
2026-04-24 0 89.94 89.82 90.00 88.50 90.02 84,483,398 7,562,415,226 89.514 89.18 89.06 89.23 87.75 89.25 85,207,955 88.752 0.63%
2026-04-23 0 89.38 89.38 89.50 89.12 90.30 108,498,315 9,702,135,973 89.422 88.62 88.62 88.74 88.36 89.53 109,428,832 88.662 -0.89%
2026-04-22 0 90.18 90.18 90.26 89.94 90.94 86,657,800 7,818,373,609 90.221 89.41 89.41 89.49 89.18 90.17 87,401,006 89.454 -1.38%
2026-04-21 0 91.44 91.44 91.58 91.02 91.74 47,077,520 4,301,896,088 91.379 90.66 90.66 90.80 90.25 90.96 47,481,272 90.602 0.46%
2026-04-20 0 91.02 91.02 91.28 90.20 91.40 77,530,978 7,060,330,153 91.065 90.25 90.25 90.50 89.43 90.62 78,195,909 90.290 0.57%
2026-04-17 0 90.50 90.16 90.50 89.88 90.84 133,610,051 12,055,374,982 90.228 89.73 89.39 89.73 89.12 90.07 134,755,935 89.461 -0.77%
2026-04-16 0 91.20 91.18 91.20 89.90 91.24 87,021,599 7,901,018,754 90.794 90.42 90.40 90.42 89.14 90.46 87,767,925 90.022 2.20%
2026-04-15 0 89.24 89.08 89.24 89.16 90.10 93,532,541 8,376,150,228 89.553 88.48 88.32 88.48 88.40 89.33 94,334,707 88.792 0.84%
2026-04-14 0 88.50 88.50 88.90 87.96 89.18 90,529,687 8,019,652,925 88.586 87.75 87.75 88.14 87.21 88.42 91,306,099 87.833 0.45%
2026-04-13 0 88.10 88.10 88.22 87.62 88.30 74,205,752 6,525,158,750 87.933 87.35 87.35 87.47 86.87 87.55 74,842,165 87.186 -0.52%
2026-04-10 0 88.56 88.54 88.58 88.50 89.38 87,043,591 7,726,178,457 88.762 87.81 87.79 87.83 87.75 88.62 87,790,106 88.007 0.43%
2026-04-09 0 88.18 88.10 88.18 88.02 88.68 122,875,644 10,855,843,742 88.348 87.43 87.35 87.43 87.27 87.93 123,929,466 87.597 -0.92%
2026-04-08 0 89.00 88.76 89.00 88.00 89.02 133,458,124 11,837,382,391 88.697 88.24 88.01 88.24 87.25 88.26 134,602,705 87.943 2.80%
2026-04-02 0 86.58 86.58 86.60 85.78 87.00 148,399,900 12,797,636,882 86.238 85.84 85.84 85.86 85.05 86.26 149,672,626 85.504 -0.37%
2026-04-01 0 86.90 86.84 86.90 86.80 87.70 120,244,200 10,486,999,296 87.214 86.16 86.10 86.16 86.06 86.95 121,275,454 86.473 1.61%
2026-03-31 0 85.52 85.52 85.98 85.04 86.70 105,152,659 9,010,396,555 85.689 84.79 84.79 85.25 84.32 85.96 106,054,483 84.960 0.02%
2026-03-30 0 85.50 85.50 85.98 84.84 86.22 171,791,963 14,705,289,829 85.599 84.77 84.77 85.25 84.12 85.49 173,265,307 84.872 -1.09%
2026-03-27 0 86.44 86.44 86.58 85.56 87.12 206,603,864 17,868,512,067 86.487 85.70 85.70 85.84 84.83 86.38 208,375,767 85.751 0.77%
2026-03-26 0 85.78 85.78 85.90 85.60 87.60 64,587,466 5,563,866,651 86.145 85.05 85.05 85.17 84.87 86.86 65,141,389 85.412 -2.43%
2026-03-25 0 87.92 87.92 87.98 86.60 88.10 136,955,844 11,973,085,949 87.423 87.17 87.17 87.23 85.86 87.35 138,130,422 86.680 1.08%
2026-03-24 0 86.98 86.98 87.00 85.22 87.04 181,615,600 15,619,193,972 86.001 86.24 86.24 86.26 84.50 86.30 183,173,195 85.270 2.21%
2026-03-23 0 85.10 85.00 85.10 84.44 86.40 171,113,614 14,576,409,932 85.186 84.38 84.28 84.38 83.72 85.67 172,581,141 84.461 -3.08%
2026-03-20 0 87.80 87.80 87.86 87.32 89.12 147,839,339 13,017,383,231 88.051 87.05 87.05 87.11 86.58 88.36 149,107,258 87.302 -1.37%
2026-03-19 0 89.02 89.02 89.12 88.82 89.76 139,737,334 12,467,151,210 89.218 88.26 88.26 88.36 88.06 89.00 140,935,767 88.460 -1.61%
2026-03-18 0 90.48 90.42 90.48 89.74 90.84 78,775,504 7,116,786,049 90.343 89.71 89.65 89.71 88.98 90.07 79,451,109 89.574 0.09%
2026-03-17 0 90.40 90.40 90.48 90.24 91.72 114,608,383 10,390,526,366 90.661 89.63 89.63 89.71 89.47 90.94 115,591,302 89.890 0.16%
2026-03-16 0 90.26 90.24 90.26 88.32 90.32 118,231,640 10,594,302,637 89.606 89.49 89.47 89.49 87.57 89.55 119,245,633 88.844 1.76%
2026-03-13 0 88.70 88.70 88.92 88.46 89.38 94,952,374 8,443,960,807 88.928 87.95 87.95 88.16 87.71 88.62 95,766,717 88.172 -0.52%
2026-03-12 0 89.16 88.94 89.16 88.22 89.50 68,554,794 6,077,608,575 88.653 88.40 88.18 88.40 87.47 88.74 69,142,742 87.899 0.36%
2026-03-11 0 88.84 88.84 89.00 88.84 89.90 80,205,699 7,163,570,658 89.315 88.08 88.08 88.24 88.08 89.14 80,893,569 88.556 -0.49%
2026-03-10 0 89.28 89.10 89.28 88.04 89.28 174,600,378 15,508,786,208 88.824 88.52 88.34 88.52 87.29 88.52 176,097,808 88.069 1.78%
2026-03-09 0 87.72 87.72 87.88 85.94 88.00 171,538,003 14,947,023,229 87.135 86.97 86.97 87.13 85.21 87.25 173,009,169 86.394 -0.63%
2026-03-06 0 88.28 88.22 88.28 86.48 88.48 95,549,555 8,400,958,090 87.923 87.53 87.47 87.53 85.74 87.73 96,369,019 87.175 2.15%
2026-03-05 0 86.42 86.42 86.72 86.26 88.06 192,697,788 16,802,551,248 87.196 85.69 85.69 85.98 85.53 87.31 194,350,428 86.455 -0.60%
2026-03-04 0 86.94 86.94 86.98 85.62 87.48 61,629,391 5,334,921,897 86.565 86.20 86.20 86.24 84.89 86.74 62,157,945 85.828 -1.29%
2026-03-03 0 88.08 88.00 88.08 87.92 89.56 142,979,363 12,683,629,708 88.710 87.33 87.25 87.33 87.17 88.80 144,205,601 87.955 -0.99%
2026-03-02 0 88.96 88.96 89.18 88.34 90.08 91,010,909 8,120,309,717 89.223 88.20 88.20 88.42 87.59 89.31 91,791,449 88.465 -2.16%
2026-02-27 0 90.92 90.90 90.92 89.98 91.08 59,283,073 5,379,905,240 90.749 90.15 90.13 90.15 89.21 90.31 59,791,504 89.978 0.87%
2026-02-26 0 90.14 90.14 90.30 90.14 93.20 56,046,270 5,106,380,806 91.110 89.37 89.37 89.53 89.37 92.41 56,526,941 90.335 -2.91%
2026-02-25 0 92.84 92.36 92.84 92.32 93.26 96,826,634 8,985,803,987 92.803 92.05 91.57 92.05 91.53 92.47 97,657,051 92.014 0.61%
2026-02-24 0 92.28 92.26 92.28 91.92 93.52 40,586,383 3,744,130,796 92.251 91.50 91.48 91.50 91.14 92.72 40,934,465 91.466 -2.06%
2026-02-23 0 94.22 94.20 94.22 93.02 94.66 74,743,978 7,035,790,905 94.132 93.42 93.40 93.42 92.23 93.86 75,385,007 93.331 2.73%
2026-02-20 0 91.72 91.70 91.72 91.60 93.20 82,057,183 7,565,445,871 92.197 90.94 90.92 90.94 90.82 92.41 82,760,932 91.413 -1.57%
2026-02-16 0 93.18 93.18 93.20 91.70 93.18 54,346,000 5,022,680,840 92.420 92.39 92.39 92.41 90.92 92.39 54,812,089 91.635 0.74%
2026-02-13 0 92.50 92.50 92.54 91.98 93.22 144,421,269 13,347,426,008 92.420 91.71 91.71 91.75 91.20 92.43 145,659,873 91.634 -1.62%
2026-02-12 0 94.02 93.86 94.02 93.68 94.76 77,952,782 7,334,677,574 94.091 93.22 93.06 93.22 92.88 93.95 78,621,331 93.291 -0.97%
2026-02-11 0 94.94 94.76 94.94 94.48 95.24 66,381,547 6,305,128,094 94.983 94.13 93.95 94.13 93.68 94.43 66,950,857 94.175 0.15%
2026-02-10 0 94.80 94.50 94.80 94.32 95.46 87,716,082 8,316,239,691 94.809 93.99 93.70 93.99 93.52 94.65 88,468,364 94.002 0.92%
2026-02-09 0 93.94 93.86 93.94 93.50 94.34 129,295,813 12,142,899,076 93.916 93.14 93.06 93.14 92.70 93.54 130,404,696 93.117 1.56%
2026-02-06 0 92.50 92.40 92.50 91.32 93.06 95,743,605 8,853,911,700 92.475 91.71 91.61 91.71 90.54 92.27 96,564,734 91.689 -0.64%
2026-02-05 0 93.10 93.06 93.10 91.30 93.30 152,333,124 14,052,195,168 92.246 92.31 92.27 92.31 90.52 92.51 153,639,583 91.462 0.45%
2026-02-04 0 92.68 92.68 93.00 91.78 93.40 77,537,275 7,172,451,157 92.503 91.89 91.89 92.21 91.00 92.61 78,202,260 91.717 -1.07%
2026-02-03 0 93.68 93.28 93.68 91.40 94.04 160,156,828 14,849,394,058 92.718 92.88 92.49 92.88 90.62 93.24 161,530,386 91.929 0.88%
2026-02-02 0 92.86 92.86 93.00 92.10 94.92 120,182,281 11,173,021,666 92.967 92.07 92.07 92.21 91.32 94.11 121,213,004 92.177 -2.64%
2026-01-30 0 95.38 95.38 96.00 95.38 98.00 104,094,713 9,998,557,770 96.053 94.57 94.57 95.18 94.57 97.17 104,987,464 95.236 -1.73%
2026-01-29 0 97.06 97.06 97.82 96.66 98.30 128,875,464 12,591,134,799 97.700 96.23 96.23 96.99 95.84 97.46 129,980,742 96.869 -0.33%
2026-01-28 0 97.38 97.38 97.40 95.04 97.44 174,536,859 16,863,219,285 96.617 96.55 96.55 96.57 94.23 96.61 176,033,745 95.795 2.85%
2026-01-27 0 94.68 94.68 94.80 93.60 95.06 133,738,564 12,652,359,773 94.605 93.87 93.87 93.99 92.80 94.25 134,885,550 93.801 1.09%
2026-01-26 0 93.66 93.66 93.98 93.22 94.36 120,470,901 11,278,790,018 93.623 92.86 92.86 93.18 92.43 93.56 121,504,099 92.826 -0.30%
2026-01-23 0 93.94 93.90 93.94 93.60 94.40 79,055,400 7,420,136,548 93.860 93.14 93.10 93.14 92.80 93.60 79,733,405 93.062 0.66%
2026-01-22 0 93.32 93.32 93.56 92.98 94.10 75,671,902 7,058,431,070 93.277 92.53 92.53 92.76 92.19 93.30 76,320,889 92.484 -0.21%
2026-01-21 0 93.52 93.50 93.52 92.86 93.96 137,156,900 12,789,198,420 93.245 92.72 92.70 92.72 92.07 93.16 138,333,203 92.452 0.34%
2026-01-20 0 93.20 93.14 93.20 92.72 93.78 87,576,614 8,175,062,622 93.348 92.41 92.35 92.41 91.93 92.98 88,327,700 92.554 -0.38%
2026-01-19 0 93.56 93.56 93.72 93.48 94.22 101,102,010 9,481,287,709 93.779 92.76 92.76 92.92 92.69 93.42 101,969,094 92.982 -1.02%
2026-01-16 0 94.52 94.28 94.52 94.18 96.00 79,598,834 7,533,115,339 94.639 93.72 93.48 93.72 93.38 95.18 80,281,500 93.834 -0.53%
2026-01-15 0 95.02 94.80 95.02 94.68 96.30 58,829,631 5,599,821,430 95.187 94.21 93.99 94.21 93.87 95.48 59,334,173 94.378 -0.46%
2026-01-14 0 95.46 95.20 95.46 94.76 96.10 31,769,450 3,033,609,223 95.488 94.65 94.39 94.65 93.95 95.28 32,041,915 94.676 0.59%
2026-01-13 0 94.90 94.90 95.10 94.68 96.28 81,588,542 7,784,411,936 95.411 94.09 94.09 94.29 93.87 95.46 82,288,272 94.599 0.47%
2026-01-12 0 94.46 94.34 94.46 92.58 94.46 101,142,831 9,478,468,078 93.714 93.66 93.54 93.66 91.79 93.66 102,010,265 92.917 1.85%
2026-01-09 0 92.74 92.66 92.74 92.44 93.26 79,618,529 7,384,577,254 92.749 91.95 91.87 91.95 91.65 92.47 80,301,364 91.961 0.28%
2026-01-08 0 92.48 92.48 92.52 91.94 93.26 174,067,269 16,099,508,953 92.490 91.69 91.69 91.73 91.16 92.47 175,560,127 91.704 -1.30%
2026-01-07 0 93.70 93.70 93.78 93.18 94.88 110,551,360 10,353,861,622 93.657 92.90 92.90 92.98 92.39 94.07 111,499,485 92.860 -1.01%
2026-01-06 0 94.66 94.66 94.94 94.14 95.46 104,342,766 9,905,954,867 94.937 93.86 93.86 94.13 93.34 94.65 105,237,644 94.129 1.07%
2026-01-05 0 93.66 93.66 94.12 93.34 94.22 167,379,643 15,709,878,590 93.858 92.86 92.86 93.32 92.55 93.42 168,815,146 93.060 -0.32%
2026-01-02 0 93.96 93.76 93.96 91.62 94.08 102,485,700 9,566,374,962 93.344 93.16 92.96 93.16 90.84 93.28 103,364,651 92.550 2.96%
2025-12-31 0 91.26 91.24 91.26 90.98 92.02 111,155,916 10,160,080,336 91.404 90.48 90.46 90.48 90.21 91.24 112,109,226 90.627 -0.83%
2025-12-30 0 92.02 92.02 92.08 91.14 92.40 154,276,874 14,166,974,280 91.828 91.24 91.24 91.30 90.36 91.61 155,600,003 91.047 0.97%
2025-12-29 0 91.14 91.14 91.16 91.06 92.78 135,235,271 12,448,047,007 92.047 90.36 90.36 90.38 90.29 91.99 136,395,093 91.265 -0.18%
2025-12-24 0 91.30 91.26 91.30 91.14 91.62 32,767,426 2,994,484,008 91.386 90.52 90.48 90.52 90.36 90.84 33,048,450 90.609 0.02%
2025-12-23 0 91.28 91.28 91.54 91.18 92.12 47,379,068 4,346,081,605 91.730 90.50 90.50 90.76 90.40 91.34 47,785,406 90.950 -0.26%
2025-12-22 0 91.52 91.52 91.68 91.14 91.92 54,576,700 4,993,241,666 91.490 90.74 90.74 90.90 90.36 91.14 55,044,768 90.712 0.33%
2025-12-19 0 91.22 91.12 91.22 90.60 91.50 199,781,264 18,195,532,382 91.077 90.44 90.35 90.44 89.83 90.72 201,494,654 90.303 0.68%
2025-12-18 0 90.60 90.00 90.60 89.72 90.76 64,679,401 5,838,013,578 90.261 89.83 89.23 89.83 88.96 89.99 65,234,113 89.493 0.00%
2025-12-17 0 90.60 90.58 90.64 89.58 90.90 88,519,751 7,990,394,067 90.267 89.83 89.81 89.87 88.82 90.13 89,278,926 89.499 0.98%
2025-12-16 0 89.72 89.72 89.84 89.26 91.20 68,160,750 6,109,611,902 89.635 88.96 88.96 89.08 88.50 90.42 68,745,319 88.873 -1.84%
2025-12-15 0 91.40 91.38 91.44 91.32 92.32 84,179,901 7,738,989,247 91.934 90.62 90.60 90.66 90.54 91.53 84,901,856 91.152 -1.68%
2025-12-12 0 92.96 92.96 93.10 92.00 93.16 67,353,341 6,249,079,308 92.781 92.17 92.17 92.31 91.22 92.37 67,930,985 91.992 1.51%
2025-12-11 0 91.58 91.58 91.70 91.30 92.54 134,921,508 12,365,187,953 91.647 90.80 90.80 90.92 90.52 91.75 136,078,639 90.868 -0.11%
2025-12-10 0 91.68 91.62 91.68 90.86 91.68 93,062,413 8,493,785,020 91.270 90.90 90.84 90.90 90.09 90.90 93,860,547 90.494 0.20%
2025-12-09 0 91.50 91.48 91.50 91.42 93.24 106,984,402 9,856,074,077 92.126 90.72 90.70 90.72 90.64 92.45 107,901,935 91.343 -1.78%
2025-12-08 0 93.16 93.14 93.16 93.10 94.52 70,879,880 6,626,330,493 93.487 92.37 92.35 92.37 92.31 93.72 71,487,769 92.692 -1.17%
2025-12-05 0 94.26 94.26 94.30 92.78 94.50 93,438,204 8,741,936,420 93.558 93.46 93.46 93.50 91.99 93.70 94,239,561 92.763 0.99%
2025-12-04 0 93.34 93.34 93.38 92.24 93.62 84,003,100 7,798,499,002 92.836 92.55 92.55 92.59 91.46 92.82 84,723,538 92.046 1.02%
2025-12-03 0 92.40 92.32 92.40 92.28 93.52 74,448,556 6,905,898,130 92.761 91.61 91.53 91.61 91.50 92.72 75,087,051 91.972 -1.45%
2025-12-02 0 93.76 93.76 93.88 93.46 94.56 67,467,381 6,336,898,247 93.925 92.96 92.96 93.08 92.67 93.76 68,046,003 93.127 0.19%
2025-12-01 0 93.58 93.58 93.70 93.20 94.26 129,127,430 12,097,498,367 93.687 92.78 92.78 92.90 92.41 93.46 130,234,869 92.890 0.24%
2025-11-28 0 93.36 93.30 93.36 93.06 93.98 41,926,101 3,917,531,537 93.439 92.57 92.51 92.57 92.27 93.18 42,285,673 92.644 -0.28%
2025-11-27 0 93.62 93.60 93.62 93.12 94.36 45,548,373 4,269,061,470 93.726 92.82 92.80 92.82 92.33 93.56 45,939,011 92.929 0.09%
2025-11-26 0 93.54 93.54 94.00 93.54 94.44 88,675,546 8,324,368,513 93.874 92.74 92.74 93.20 92.74 93.64 89,436,057 93.076 0.04%
2025-11-25 0 93.50 93.48 93.74 92.96 94.12 64,605,670 6,044,448,972 93.559 92.70 92.69 92.94 92.17 93.32 65,159,750 92.764 0.93%
2025-11-24 0 92.64 92.52 92.64 91.44 92.96 44,211,231 4,092,668,898 92.571 91.85 91.73 91.85 90.66 92.17 44,590,401 91.784 1.78%
2025-11-21 0 91.02 91.02 91.10 90.92 92.80 50,217,185 4,593,394,023 91.471 90.25 90.25 90.33 90.15 92.01 50,647,864 90.693 -2.59%
2025-11-20 0 93.44 93.18 93.44 92.78 94.24 68,869,719 6,423,303,147 93.267 92.65 92.39 92.65 91.99 93.44 69,460,368 92.474 -0.06%
2025-11-19 0 93.50 93.46 93.50 93.14 94.38 53,967,000 5,046,922,432 93.519 92.70 92.67 92.70 92.35 93.58 54,429,839 92.723 -0.02%
2025-11-18 0 93.52 93.52 93.60 93.30 95.08 32,355,051 3,040,925,610 93.986 92.72 92.72 92.80 92.51 94.27 32,632,539 93.187 -2.01%
2025-11-17 0 95.44 95.16 95.44 94.84 96.00 82,251,450 7,840,649,694 95.325 94.63 94.35 94.63 94.03 95.18 82,956,866 94.515 -0.65%
2025-11-14 0 96.06 96.04 96.06 95.90 97.28 101,149,726 9,771,092,804 96.600 95.24 95.22 95.24 95.08 96.45 102,017,219 95.779 -1.92%
2025-11-13 0 97.94 97.94 98.00 96.68 98.54 207,969,711 20,236,580,199 97.305 97.11 97.11 97.17 95.86 97.70 209,753,328 96.478 0.62%
2025-11-12 0 97.34 97.34 97.48 96.84 97.86 51,439,203 5,006,179,455 97.322 96.51 96.51 96.65 96.02 97.03 51,880,363 96.495 0.70%
2025-11-11 0 96.66 96.66 96.74 95.86 96.96 116,009,653 11,165,586,932 96.247 95.84 95.84 95.92 95.04 96.14 117,004,590 95.429 0.31%
2025-11-10 0 96.36 96.36 96.46 94.92 96.54 16,747,067 1,605,425,818 95.863 95.54 95.54 95.64 94.11 95.72 16,890,695 95.048 1.75%
2025-11-07 0 94.70 94.52 94.70 94.42 95.24 38,824,064 3,678,933,979 94.759 93.89 93.72 93.89 93.62 94.43 39,157,032 93.953 -0.88%
2025-11-06 0 95.54 95.54 95.58 93.94 95.70 49,759,400 4,733,016,801 95.118 94.73 94.73 94.77 93.14 94.89 50,186,153 94.309 2.09%
2025-11-05 0 93.58 93.38 93.58 92.00 93.78 170,007,130 15,823,215,545 93.074 92.78 92.59 92.78 91.22 92.98 171,465,167 92.282 -0.04%
2025-11-04 0 93.62 93.60 93.62 93.52 95.10 75,545,256 7,124,439,794 94.307 92.82 92.80 92.82 92.72 94.29 76,193,157 93.505 -0.89%
2025-11-03 0 94.46 94.46 94.62 93.68 94.90 77,137,479 7,273,882,176 94.298 93.66 93.66 93.82 92.88 94.09 77,799,035 93.496 0.83%
2025-10-31 0 93.68 93.68 94.30 93.68 95.50 97,437,750 9,223,584,851 94.661 92.88 92.88 93.50 92.88 94.69 98,273,408 93.856 -1.84%
2025-10-30 0 95.44 95.30 95.44 94.90 96.82 110,324,267 10,554,109,798 95.664 94.63 94.49 94.63 94.09 96.00 111,270,444 94.851 -0.35%
2025-10-28 0 95.78 95.78 96.00 95.50 96.88 75,589,823 7,267,552,330 96.145 94.97 94.97 95.18 94.69 96.06 76,238,106 95.327 -0.85%
2025-10-27 0 96.60 96.60 96.76 96.04 96.88 105,349,153 10,165,623,276 96.495 95.78 95.78 95.94 95.22 96.06 106,252,662 95.674 0.94%
2025-10-24 0 95.70 95.60 95.70 95.18 96.00 18,362,964 1,754,862,030 95.565 94.89 94.79 94.89 94.37 95.18 18,520,451 94.753 0.82%
2025-10-23 0 94.92 94.92 95.00 93.42 95.40 39,115,648 3,694,056,933 94.439 94.11 94.11 94.19 92.63 94.59 39,451,117 93.636 0.66%
2025-10-22 0 94.30 94.20 94.30 93.50 94.70 96,478,244 9,085,976,287 94.176 93.50 93.40 93.50 92.70 93.89 97,305,673 93.376 -0.74%
2025-10-21 0 95.00 95.00 95.02 95.00 96.42 91,819,699 8,775,980,926 95.578 94.19 94.19 94.21 94.19 95.60 92,607,175 94.766 0.96%
2025-10-20 0 94.10 94.10 94.40 93.72 94.70 110,314,970 10,394,357,599 94.224 93.30 93.30 93.60 92.92 93.89 111,261,068 93.423 2.46%
2025-10-17 0 91.84 91.84 91.92 91.58 94.50 49,220,444 4,547,497,863 92.390 91.06 91.06 91.14 90.80 93.70 49,642,575 91.605 -2.86%
2025-10-16 0 94.54 94.50 94.54 93.80 95.24 39,218,105 3,703,287,509 94.428 93.74 93.70 93.74 93.00 94.43 39,554,452 93.625 0.15%
2025-10-15 0 94.40 94.38 94.40 93.20 94.74 152,225,885 14,323,301,801 94.092 93.60 93.58 93.60 92.41 93.93 153,531,424 93.292 1.68%
2025-10-14 0 92.84 92.62 92.84 92.28 94.96 152,215,764 14,210,038,274 93.355 92.05 91.83 92.05 91.50 94.15 153,521,217 92.561 -1.46%
2025-10-13 0 94.22 94.00 94.22 92.04 94.22 215,719,406 20,177,722,987 93.537 93.42 93.20 93.42 91.26 93.42 217,569,487 92.742 -1.44%
2025-10-10 0 95.60 95.46 95.60 95.40 96.78 94,161,304 9,046,132,908 96.071 94.79 94.65 94.79 94.59 95.96 94,968,862 95.254 -1.93%
2025-10-09 0 97.48 97.06 97.48 96.40 98.30 92,403,471 9,007,664,624 97.482 96.65 96.23 96.65 95.58 97.46 93,195,954 96.653 0.31%
2025-10-08 0 97.18 97.18 97.30 96.06 97.78 63,960,468 6,192,127,213 96.812 96.35 96.35 96.47 95.24 96.95 64,509,014 95.989 -0.61%
2025-10-06 0 97.78 97.74 97.78 97.40 98.56 22,403,099 2,191,463,181 97.820 96.95 96.91 96.95 96.57 97.72 22,595,235 96.988 -0.85%
2025-10-03 0 98.62 98.62 98.80 97.96 99.48 45,762,638 4,502,197,974 98.382 97.78 97.78 97.96 97.13 98.63 46,155,113 97.545 -0.68%
2025-10-02 0 99.30 99.30 99.44 97.74 99.86 43,438,560 4,309,531,333 99.210 98.46 98.46 98.59 96.91 99.01 43,811,103 98.366 1.62%
2025-09-30 0 97.72 97.50 97.72 96.34 97.78 68,140,283 6,607,314,573 96.966 96.89 96.67 96.89 95.52 96.95 68,724,677 96.142 1.22%
2025-09-29 0 96.54 96.50 96.54 95.48 96.86 136,566,601 13,145,143,268 96.254 95.72 95.68 95.72 94.67 96.04 137,737,841 95.436 1.66%
2025-09-26 0 94.96 94.96 95.20 94.80 96.50 131,873,040 12,602,335,705 95.564 94.15 94.15 94.39 93.99 95.68 133,004,027 94.752 -1.60%
2025-09-25 0 96.50 96.30 96.50 96.02 97.04 26,836,900 2,590,791,470 96.538 95.68 95.48 95.68 95.20 96.21 27,067,062 95.717 0.04%
2025-09-24 0 96.46 96.42 96.46 94.52 96.60 52,205,600 5,005,073,836 95.872 95.64 95.60 95.64 93.72 95.78 52,653,332 95.057 1.75%
2025-09-23 0 94.80 94.80 95.20 94.32 95.96 95,528,100 9,051,000,064 94.747 93.99 93.99 94.39 93.52 95.14 96,347,380 93.941 -1.00%
2025-09-22 0 95.76 95.76 95.80 95.20 96.48 102,054,196 9,759,526,855 95.631 94.95 94.95 94.99 94.39 95.66 102,929,446 94.818 -1.48%
2025-09-19 0 97.20 96.82 97.22 96.22 97.22 143,628,588 13,894,242,889 96.737 96.37 96.00 96.39 95.40 96.39 144,860,394 95.915 0.64%
2025-09-18 0 96.58 96.58 96.60 95.72 98.76 129,891,558 12,655,501,832 97.431 95.76 95.76 95.78 94.91 97.92 131,005,551 96.603 -1.43%
2025-09-17 0 97.98 97.98 98.00 96.38 98.22 139,660,015 13,636,571,002 97.641 97.15 97.15 97.17 95.56 97.38 140,857,785 96.811 2.15%
2025-09-16 0 96.42 96.42 96.44 95.92 97.04 81,966,546 7,909,775,889 96.500 95.10 95.10 95.12 94.61 95.72 83,100,448 95.183 0.08%
2025-09-15 0 96.34 96.34 96.50 95.76 96.82 113,007,151 10,889,249,273 96.359 95.03 95.03 95.18 94.45 95.50 114,570,459 95.044 0.27%
2025-09-12 0 96.08 96.08 96.18 96.02 97.02 171,417,208 16,540,955,817 96.495 94.77 94.77 94.87 94.71 95.70 173,788,544 95.179 0.92%
2025-09-11 0 95.20 95.16 95.20 94.38 95.84 133,503,294 12,716,053,060 95.249 93.90 93.86 93.90 93.09 94.53 135,350,140 93.949 -0.54%
2025-09-10 0 95.72 95.60 95.72 94.80 96.20 40,189,253 3,850,684,253 95.814 94.41 94.30 94.41 93.51 94.89 40,745,220 94.506 1.06%
2025-09-09 0 94.72 94.34 94.72 93.64 95.20 49,460,956 4,674,392,553 94.507 93.43 93.05 93.43 92.36 93.90 50,145,185 93.217 1.39%
2025-09-08 0 93.42 93.42 93.48 92.54 93.64 33,277,950 3,098,864,493 93.121 92.15 92.15 92.20 91.28 92.36 33,738,308 91.850 0.62%
2025-09-05 0 92.84 92.82 92.84 91.64 93.06 105,848,926 9,777,703,190 92.374 91.57 91.55 91.57 90.39 91.79 107,313,210 91.114 1.35%
2025-09-04 0 91.60 91.60 91.68 91.32 93.36 121,611,687 11,163,763,804 91.798 90.35 90.35 90.43 90.07 92.09 123,294,028 90.546 -1.21%
2025-09-03 0 92.72 92.64 92.72 92.42 94.44 145,169,556 13,509,319,708 93.059 91.45 91.38 91.45 91.16 93.15 147,177,790 91.789 -0.54%
2025-09-02 0 93.22 93.22 93.46 92.88 94.10 212,108,269 19,812,400,409 93.407 91.95 91.95 92.18 91.61 92.82 215,042,514 92.132 -0.24%
2025-09-01 0 93.44 93.38 93.44 92.84 93.66 100,327,880 9,361,045,276 93.305 92.17 92.11 92.17 91.57 92.38 101,715,787 92.031 1.99%
2025-08-29 0 91.62 91.60 91.62 91.48 92.40 100,145,479 9,213,018,244 91.996 90.37 90.35 90.37 90.23 91.14 101,530,863 90.741 0.42%
2025-08-28 0 91.24 91.22 91.24 90.50 92.40 198,658,376 18,126,303,191 91.244 90.00 89.98 90.00 89.27 91.14 201,406,559 89.999 -1.15%
2025-08-27 0 92.30 92.30 93.38 92.08 94.12 185,978,376 17,270,687,929 92.864 91.04 91.04 92.11 90.82 92.84 188,551,147 91.597 -1.28%
2025-08-26 0 93.50 93.50 93.70 93.50 94.68 114,749,132 10,805,875,312 94.170 92.22 92.22 92.42 92.22 93.39 116,336,538 92.885 -1.18%
2025-08-25 0 94.62 94.50 94.62 93.68 94.96 114,247,092 10,800,890,595 94.540 93.33 93.21 93.33 92.40 93.66 115,827,553 93.250 1.92%
2025-08-22 0 92.84 92.68 92.84 92.00 92.90 112,381,781 10,380,116,258 92.365 91.57 91.42 91.57 90.74 91.63 113,936,438 91.104 1.13%
2025-08-21 0 91.80 91.72 91.80 91.34 92.20 72,272,478 6,636,420,421 91.825 90.55 90.47 90.55 90.09 90.94 73,272,275 90.572 -0.30%
2025-08-20 0 92.08 92.08 92.20 91.24 92.40 135,190,901 12,443,263,427 92.042 90.82 90.82 90.94 90.00 91.14 137,061,093 90.786 0.02%
2025-08-19 0 92.06 92.04 92.26 91.88 92.72 120,418,013 11,110,048,343 92.262 90.80 90.78 91.00 90.63 91.45 122,083,841 91.003 -0.37%
2025-08-18 0 92.40 92.26 92.40 92.40 93.66 150,803,994 14,016,445,945 92.945 91.14 91.00 91.14 91.14 92.38 152,890,173 91.677 0.00%
2025-08-15 0 92.40 92.40 92.56 91.98 92.66 148,183,316 13,682,132,185 92.332 91.14 91.14 91.30 90.72 91.40 150,233,241 91.073 -0.99%
2025-08-14 0 93.32 93.32 93.80 93.24 94.44 54,538,195 5,123,686,619 93.947 92.05 92.05 92.52 91.97 93.15 55,292,661 92.665 -0.47%
2025-08-13 0 93.76 93.58 93.76 91.80 93.76 75,402,258 6,992,835,805 92.740 92.48 92.30 92.48 90.55 92.48 76,445,351 91.475 2.76%
2025-08-12 0 91.24 91.12 91.24 90.54 91.50 85,195,552 7,758,726,510 91.070 90.00 89.88 90.00 89.30 90.25 86,374,123 89.827 0.35%
2025-08-11 0 90.92 90.80 90.92 90.54 91.34 68,113,388 6,188,574,320 90.857 89.68 89.56 89.68 89.30 90.09 69,055,649 89.617 -0.26%
2025-08-08 0 91.16 90.90 91.16 90.90 91.70 70,052,682 6,390,453,064 91.224 89.92 89.66 89.92 89.66 90.45 71,021,771 89.979 -0.83%
2025-08-07 0 91.92 91.78 91.92 90.82 92.02 64,037,137 5,861,359,065 91.531 90.67 90.53 90.67 89.58 90.76 64,923,008 90.282 0.66%
2025-08-06 0 91.32 91.32 91.50 91.00 91.80 26,208,710 2,394,634,910 91.368 90.07 90.07 90.25 89.76 90.55 26,571,274 90.121 -0.22%
2025-08-05 0 91.52 91.52 91.56 90.80 91.62 64,997,984 5,936,481,730 91.333 90.27 90.27 90.31 89.56 90.37 65,897,147 90.087 0.59%
2025-08-04 0 90.98 90.96 90.98 89.60 91.08 115,353,353 10,446,954,375 90.565 89.74 89.72 89.74 88.38 89.84 116,949,118 89.329 1.00%
2025-08-01 0 90.08 90.06 90.08 90.08 91.36 59,589,250 5,406,053,686 90.722 88.85 88.83 88.85 88.85 90.11 60,413,591 89.484 -0.95%
2025-07-31 0 90.94 90.94 91.10 90.82 91.82 151,032,780 13,777,012,564 91.219 89.70 89.70 89.86 89.58 90.57 153,122,124 89.974 -1.67%
2025-07-30 0 92.48 92.48 92.50 92.08 93.58 123,327,458 11,461,724,599 92.937 91.22 91.22 91.24 90.82 92.30 125,033,535 91.669 -1.30%
2025-07-29 0 93.70 93.54 93.70 92.58 93.94 82,459,270 7,666,049,943 92.968 92.42 92.26 92.42 91.32 92.66 83,599,988 91.699 -0.26%
2025-07-28 0 93.94 93.84 93.94 93.60 94.54 100,698,766 9,460,150,631 93.945 92.66 92.56 92.66 92.32 93.25 102,091,804 92.663 0.34%
2025-07-25 0 93.62 93.62 93.84 93.40 94.32 176,666,435 16,570,202,951 93.794 92.34 92.34 92.56 92.13 93.03 179,110,388 92.514 -1.10%
2025-07-24 0 94.66 94.66 94.80 94.38 95.20 110,804,768 10,505,595,743 94.812 93.37 93.37 93.51 93.09 93.90 112,337,609 93.518 0.17%
2025-07-23 0 94.50 94.50 94.54 93.28 94.66 138,901,878 13,050,883,789 93.958 93.21 93.21 93.25 92.01 93.37 140,823,407 92.676 1.81%
2025-07-22 0 92.82 92.82 92.88 91.88 92.96 87,763,129 8,114,815,046 92.463 91.55 91.55 91.61 90.63 91.69 88,977,219 91.201 0.24%
2025-07-21 0 92.60 92.38 92.60 91.94 92.84 83,214,743 7,687,212,946 92.378 91.34 91.12 91.34 90.69 91.57 84,365,912 91.118 0.65%
2025-07-18 0 92.00 91.90 92.00 91.10 92.00 103,955,135 9,521,392,201 91.591 90.74 90.65 90.74 89.86 90.74 105,393,220 90.342 1.37%
2025-07-17 0 90.76 90.56 90.76 90.40 91.36 75,218,712 6,828,925,337 90.788 89.52 89.32 89.52 89.17 90.11 76,259,266 89.549 0.09%
2025-07-16 0 90.68 90.60 90.68 90.68 92.06 119,509,048 10,906,437,348 91.260 89.44 89.36 89.44 89.44 90.80 121,162,302 90.015 -0.33%
2025-07-15 0 90.98 90.70 90.98 89.02 90.98 107,941,971 9,711,565,016 89.970 89.74 89.46 89.74 87.81 89.74 109,435,209 88.743 1.68%
2025-07-14 0 89.48 89.38 89.48 88.88 89.64 79,440,942 7,089,464,548 89.242 88.26 88.16 88.26 87.67 88.42 80,539,905 88.024 0.13%
2025-07-11 0 89.36 89.06 89.36 88.62 90.52 162,600,356 14,634,540,944 90.003 88.14 87.84 88.14 87.41 89.28 164,849,723 88.775 0.68%
2025-07-10 0 88.76 88.50 88.76 87.72 89.02 58,904,950 5,203,332,149 88.334 87.55 87.29 87.55 86.52 87.81 59,719,824 87.129 0.86%
2025-07-09 0 88.00 88.00 88.30 87.84 89.10 77,505,922 6,840,392,393 88.256 86.80 86.80 87.10 86.64 87.88 78,578,117 87.052 -1.30%
2025-07-08 0 89.16 89.14 89.16 87.96 89.18 58,461,864 5,190,160,432 88.779 87.94 87.92 87.94 86.76 87.96 59,270,609 87.567 1.30%
2025-07-07 0 88.02 88.02 88.10 87.26 88.18 95,219,000 8,352,850,980 87.723 86.82 86.82 86.90 86.07 86.98 96,536,232 86.526 -0.11%
2025-07-04 0 88.12 88.06 88.12 87.16 88.80 115,638,700 10,157,665,413 87.840 86.92 86.86 86.92 85.97 87.59 117,238,412 86.641 -0.38%
2025-07-03 0 88.46 88.36 88.46 88.00 89.42 91,212,855 8,062,437,053 88.391 87.25 87.15 87.25 86.80 88.20 92,474,667 87.185 -0.61%
2025-07-02 0 89.00 89.00 89.38 88.76 89.88 79,735,500 7,106,110,476 89.121 87.79 87.79 88.16 87.55 88.65 80,838,538 87.905 0.66%
2025-06-30 0 88.42 88.42 88.70 88.42 89.54 116,837,033 10,406,876,990 89.072 87.21 87.21 87.49 87.21 88.32 118,453,323 87.856 -1.25%
2025-06-27 0 89.54 89.50 89.54 89.16 90.58 141,165,680 12,684,989,774 89.859 88.32 88.28 88.32 87.94 89.34 143,118,525 88.633 -0.33%
2025-06-26 0 91.14 91.14 91.20 90.80 91.70 66,630,960 6,073,629,699 91.153 88.61 88.61 88.67 88.28 89.16 68,530,213 88.627 -0.63%
2025-06-25 0 91.72 91.58 91.72 90.80 92.02 149,188,823 13,636,457,734 91.404 89.18 89.04 89.18 88.28 89.47 153,441,310 88.871 1.15%
2025-06-24 0 90.68 90.58 90.68 89.48 90.90 85,962,494 7,783,457,243 90.545 88.17 88.07 88.17 87.00 88.38 88,412,774 88.035 1.91%
2025-06-23 0 88.98 88.98 89.00 87.28 88.98 77,870,800 6,850,230,376 87.969 86.51 86.51 86.53 84.86 86.51 80,090,434 85.531 0.86%
2025-06-20 0 88.22 87.80 88.22 87.10 88.22 53,497,081 4,695,868,434 87.778 85.78 85.37 85.78 84.69 85.78 55,021,965 85.345 1.33%
2025-06-19 0 87.06 86.90 87.06 86.82 88.94 100,841,600 8,818,383,652 87.448 84.65 84.49 84.65 84.41 86.48 103,715,995 85.024 -2.11%
2025-06-18 0 88.94 88.86 88.94 88.64 89.68 79,526,060 7,071,828,657 88.925 86.48 86.40 86.48 86.18 87.19 81,792,875 86.460 -1.16%
2025-06-17 0 89.98 89.98 90.00 89.58 90.60 72,377,024 6,514,080,226 90.002 87.49 87.49 87.51 87.10 88.09 74,440,063 87.508 -0.42%
2025-06-16 0 90.36 90.16 90.36 88.80 90.58 93,158,000 8,350,882,264 89.642 87.86 87.66 87.86 86.34 88.07 95,813,381 87.158 1.12%
2025-06-13 0 89.36 89.36 89.38 89.10 90.36 161,872,117 14,497,402,613 89.561 86.88 86.88 86.90 86.63 87.86 166,486,129 87.079 -1.02%
2025-06-12 0 90.28 90.28 90.64 90.18 91.48 86,607,920 7,876,812,605 90.948 87.78 87.78 88.13 87.68 88.94 89,076,597 88.427 -1.33%
2025-06-11 0 91.50 91.50 91.60 90.50 91.84 149,454,511 13,665,262,371 91.434 88.96 88.96 89.06 87.99 89.29 153,714,571 88.900 1.13%
2025-06-10 0 90.48 90.38 90.48 89.80 91.04 154,661,687 13,999,490,831 90.517 87.97 87.88 87.97 87.31 88.52 159,070,173 88.008 -0.09%
2025-06-09 0 90.56 90.56 90.58 89.64 90.58 74,565,039 6,723,813,246 90.174 88.05 88.05 88.07 87.16 88.07 76,690,445 87.675 1.52%
2025-06-06 0 89.20 88.80 89.20 88.82 89.60 68,174,852 6,073,394,497 89.086 86.73 86.34 86.73 86.36 87.12 70,118,112 86.617 -0.20%
2025-06-05 0 89.38 89.38 89.40 88.66 89.38 94,323,280 8,400,807,960 89.064 86.90 86.90 86.92 86.20 86.90 97,011,876 86.596 1.18%
2025-06-04 0 88.34 88.34 88.40 87.48 88.66 48,544,755 4,285,370,956 88.277 85.89 85.89 85.95 85.06 86.20 49,928,477 85.830 0.73%
2025-06-03 0 87.70 87.70 87.72 86.50 87.72 126,495,276 11,042,328,626 87.294 85.27 85.27 85.29 84.10 85.29 130,100,905 84.875 1.93%
2025-06-02 0 86.04 86.04 86.08 84.10 86.06 108,656,682 9,220,587,004 84.860 83.66 83.66 83.69 81.77 83.67 111,753,838 82.508 -0.92%
2025-05-30 0 86.84 86.84 86.86 86.24 87.24 83,081,929 7,190,697,513 86.549 84.43 84.43 84.45 83.85 84.82 85,450,101 84.151 -1.47%
2025-05-29 0 88.14 88.10 88.14 86.60 88.28 70,522,155 6,181,385,757 87.652 85.70 85.66 85.70 84.20 85.83 72,532,323 85.222 1.43%
2025-05-28 0 86.90 86.90 87.00 86.62 87.64 86,231,967 7,501,377,783 86.991 84.49 84.49 84.59 84.22 85.21 88,689,928 84.580 -0.32%
2025-05-27 0 87.18 87.18 87.40 86.28 87.34 86,724,612 7,531,044,102 86.839 84.76 84.76 84.98 83.89 84.92 89,196,615 84.432 0.35%
2025-05-26 0 86.88 86.84 86.88 86.66 88.26 173,667,200 15,187,286,340 87.451 84.47 84.43 84.47 84.26 85.81 178,617,420 85.027 -1.65%
2025-05-23 0 88.34 88.34 88.36 87.84 89.10 126,820,485 11,234,136,870 88.583 85.89 85.89 85.91 85.41 86.63 130,435,383 86.128 -0.18%
2025-05-22 0 88.50 88.02 88.50 87.80 89.06 76,272,919 6,759,428,898 88.622 86.05 85.58 86.05 85.37 86.59 78,447,007 86.166 -0.74%
2025-05-21 0 89.16 89.00 89.16 88.38 89.50 129,205,916 11,510,116,324 89.084 86.69 86.53 86.69 85.93 87.02 132,888,809 86.615 0.88%
2025-05-20 0 88.38 88.34 88.38 87.14 88.56 112,523,606 9,906,081,780 88.036 85.93 85.89 85.93 84.72 86.11 115,730,985 85.596 1.52%
2025-05-19 0 87.06 87.02 87.06 85.90 87.42 83,502,236 7,244,344,656 86.756 84.65 84.61 84.65 83.52 85.00 85,882,389 84.352 -0.02%
2025-05-16 0 87.08 87.00 87.08 86.48 87.32 107,545,805 9,343,316,328 86.878 84.67 84.59 84.67 84.08 84.90 110,611,297 84.470 -0.43%
2025-05-15 0 87.46 87.42 87.46 87.24 88.56 128,318,356 11,275,749,473 87.873 85.04 85.00 85.04 84.82 86.11 131,975,950 85.438 -0.84%
2025-05-14 0 88.20 88.20 88.22 86.56 88.24 59,846,114 5,252,956,586 87.774 85.76 85.76 85.78 84.16 85.79 61,551,971 85.342 2.46%
2025-05-13 0 86.08 86.06 86.08 86.00 87.68 108,861,143 9,428,965,330 86.615 83.69 83.67 83.69 83.62 85.25 111,964,127 84.214 -2.18%
2025-05-12 0 88.00 87.98 88.00 85.60 88.50 149,912,380 12,986,382,835 86.626 85.56 85.54 85.56 83.23 86.05 154,185,491 84.226 3.07%
2025-05-09 0 85.38 85.22 85.38 84.68 85.58 39,447,318 3,359,432,273 85.163 83.01 82.86 83.01 82.33 83.21 40,571,727 82.802 0.21%
2025-05-08 0 85.20 85.00 85.20 84.46 86.08 123,761,801 10,581,641,342 85.500 82.84 82.64 82.84 82.12 83.69 127,289,514 83.131 0.66%
2025-05-07 0 84.64 84.60 84.64 84.64 87.14 145,974,510 12,501,478,494 85.642 82.29 82.26 82.29 82.29 84.72 150,135,376 83.268 -0.28%
2025-05-06 0 84.88 84.80 84.88 83.86 85.26 121,755,753 10,299,916,079 84.595 82.53 82.45 82.53 81.54 82.90 125,226,286 82.250 0.35%
2025-05-02 0 84.58 84.40 84.58 82.78 84.70 110,923,300 9,336,944,108 84.175 82.24 82.06 82.24 80.49 82.35 114,085,064 81.842 1.85%
2025-04-30 0 83.04 82.98 83.04 81.68 83.04 137,897,500 11,356,083,536 82.352 80.74 80.68 80.74 79.42 80.74 141,828,138 80.069 0.51%
2025-04-29 0 82.62 82.62 82.72 82.44 83.74 74,141,000 6,151,296,344 82.968 80.33 80.33 80.43 80.16 81.42 76,254,319 80.668 -0.24%
2025-04-28 0 82.82 82.80 82.82 82.08 83.20 74,009,054 6,131,729,134 82.851 80.52 80.51 80.52 79.81 80.89 76,118,612 80.555 -0.05%
2025-04-25 0 82.86 82.74 82.86 82.62 83.92 88,342,340 7,361,568,995 83.330 80.56 80.45 80.56 80.33 81.59 90,860,455 81.021 0.46%
2025-04-24 0 82.48 82.48 82.50 81.78 83.20 48,528,037 3,998,450,428 82.395 80.19 80.19 80.21 79.51 80.89 49,911,283 80.111 -0.77%
2025-04-23 0 83.12 83.12 83.14 82.34 83.64 201,920,018 16,747,903,805 82.943 80.82 80.82 80.84 80.06 81.32 207,675,558 80.645 1.96%
2025-04-22 0 81.52 81.52 81.60 80.06 81.66 206,767,306 16,734,509,474 80.934 79.26 79.26 79.34 77.84 79.40 212,661,013 78.691 0.67%
2025-04-17 0 80.98 80.76 80.98 79.44 81.04 37,556,933 3,023,065,656 80.493 78.74 78.52 78.74 77.24 78.79 38,627,458 78.262 1.84%
2025-04-16 0 79.52 79.52 79.60 79.00 81.66 83,338,200 6,632,845,432 79.589 77.32 77.32 77.39 76.81 79.40 85,713,677 77.384 -2.67%
2025-04-15 0 81.70 81.56 81.70 81.00 82.02 104,752,578 8,535,272,012 81.480 79.44 79.30 79.44 78.76 79.75 107,738,452 79.222 0.25%
2025-04-14 0 81.50 81.48 81.50 80.90 82.00 16,735,050 1,362,871,226 81.438 79.24 79.22 79.24 78.66 79.73 17,212,067 79.181 2.05%
2025-04-11 0 79.86 79.86 80.10 77.72 80.72 111,850,223 8,915,825,415 79.712 77.65 77.65 77.88 75.57 78.48 115,038,408 77.503 1.81%
2025-04-10 0 78.44 78.44 78.54 77.72 80.64 257,033,750 20,330,052,687 79.095 76.27 76.27 76.36 75.57 78.41 264,360,255 76.903 2.11%
2025-04-09 0 76.82 76.82 77.10 72.34 77.90 242,003,083 18,285,320,499 75.558 74.69 74.69 74.96 70.34 75.74 248,901,153 73.464 1.61%
2025-04-08 0 75.60 75.50 75.60 74.34 77.00 265,832,963 20,170,153,995 75.875 73.50 73.41 73.50 72.28 74.87 273,410,281 73.772 2.00%
2025-04-07 0 74.12 74.12 74.20 73.66 79.94 272,858,271 21,011,701,111 77.006 72.07 72.07 72.14 71.62 77.72 280,635,839 74.872 -13.85%
2025-04-03 0 86.04 86.04 86.12 84.84 86.62 269,059,704 23,133,773,355 85.980 83.66 83.66 83.73 82.49 84.22 276,728,997 83.597 -1.40%
2025-04-02 0 87.26 87.22 87.26 86.40 88.00 124,454,754 10,858,385,936 87.248 84.84 84.80 84.84 84.01 85.56 128,002,219 84.830 -0.05%
2025-04-01 0 87.30 87.28 87.30 87.06 88.50 188,115,252 16,496,110,733 87.692 84.88 84.86 84.88 84.65 86.05 193,477,300 85.261 0.34%
2025-03-31 0 87.00 87.00 87.32 86.62 88.28 144,781,113 12,635,193,568 87.271 84.59 84.59 84.90 84.22 85.83 148,907,962 84.852 -1.69%
2025-03-28 0 88.50 87.90 88.50 87.26 89.42 131,432,810 11,592,326,743 88.200 86.05 85.46 86.05 84.84 86.94 135,179,178 85.755 -0.23%
2025-03-27 0 88.70 88.50 88.70 87.88 90.00 124,266,238 11,061,406,171 89.014 86.24 86.05 86.24 85.44 87.51 127,808,330 86.547 0.20%
2025-03-26 0 88.52 88.36 88.52 87.96 89.06 119,091,215 10,530,507,058 88.424 86.07 85.91 86.07 85.52 86.59 122,485,798 85.973 0.34%
2025-03-25 0 88.22 88.18 88.22 88.02 89.82 101,861,427 9,035,492,753 88.704 85.78 85.74 85.78 85.58 87.33 104,764,891 86.245 -2.37%
2025-03-24 0 90.36 90.36 90.78 88.86 90.82 144,518,317 12,938,798,083 89.531 87.86 87.86 88.26 86.40 88.30 148,637,675 87.049 1.01%
2025-03-21 0 89.46 89.46 89.58 89.10 91.72 163,604,286 14,774,206,571 90.305 86.98 86.98 87.10 86.63 89.18 168,267,672 87.802 -2.78%
2025-03-20 0 92.02 92.02 92.34 91.44 93.52 193,812,215 17,890,463,034 92.308 89.47 89.47 89.78 88.91 90.93 199,336,650 89.750 -1.81%
2025-03-19 0 93.72 93.66 93.72 93.10 94.26 165,625,449 15,514,002,107 93.669 91.12 91.06 91.12 90.52 91.65 170,346,446 91.073 -0.11%
2025-03-18 0 93.82 93.82 93.84 92.62 93.94 83,658,835 7,811,581,820 93.374 91.22 91.22 91.24 90.05 91.34 86,043,451 90.786 2.60%
2025-03-17 0 91.44 91.44 91.46 90.84 91.98 147,515,577 13,498,063,006 91.503 88.91 88.91 88.93 88.32 89.43 151,720,369 88.967 0.66%
2025-03-14 0 90.84 90.82 90.84 88.72 91.44 137,925,493 12,505,151,206 90.666 88.32 88.30 88.32 86.26 88.91 141,856,929 88.153 2.78%
2025-03-13 0 88.38 88.30 88.38 87.22 89.22 102,657,181 9,067,044,834 88.324 85.93 85.85 85.93 84.80 86.75 105,583,327 85.876 -0.47%
2025-03-12 0 88.80 88.80 89.08 87.90 90.42 148,710,461 13,231,824,285 88.977 86.34 86.34 86.61 85.46 87.91 152,949,313 86.511 -0.94%
2025-03-11 0 89.64 89.64 89.80 87.44 89.84 269,089,094 23,881,458,270 88.749 87.16 87.16 87.31 85.02 87.35 276,759,225 86.290 0.38%
2025-03-10 0 89.30 89.30 89.40 88.68 91.42 149,694,572 13,395,794,563 89.488 86.83 86.83 86.92 86.22 88.89 153,961,475 87.007 -2.02%
2025-03-07 0 91.14 91.06 91.14 90.46 92.92 224,080,872 20,539,997,112 91.663 88.61 88.54 88.61 87.95 90.34 230,468,086 89.123 -0.26%
2025-03-06 0 91.38 91.38 91.40 89.94 91.68 164,843,228 14,949,477,570 90.689 88.85 88.85 88.87 87.45 89.14 169,541,929 88.176 3.51%
2025-03-05 0 88.28 88.20 88.28 86.26 88.54 101,852,648 8,908,190,311 87.462 85.83 85.76 85.83 83.87 86.09 104,755,862 85.038 3.15%
2025-03-04 0 85.58 85.50 85.58 84.00 86.08 235,953,918 20,081,764,991 85.109 83.21 83.13 83.21 81.67 83.69 242,679,562 82.750 -0.58%
2025-03-03 0 86.08 86.08 86.20 85.52 87.86 223,777,709 19,481,176,690 87.056 83.69 83.69 83.81 83.15 85.43 230,156,282 84.643 -0.02%
2025-02-28 0 86.10 86.10 86.28 85.60 88.98 173,357,900 15,082,644,444 87.003 83.71 83.71 83.89 83.23 86.51 178,299,304 84.592 -3.65%
2025-02-27 0 89.36 89.14 89.36 88.30 91.14 223,819,645 20,070,822,729 89.674 86.88 86.67 86.88 85.85 88.61 230,199,413 87.189 -0.56%
2025-02-26 0 89.86 89.86 90.00 87.70 90.82 166,198,909 14,842,369,409 89.305 87.37 87.37 87.51 85.27 88.30 170,936,252 86.830 3.36%
2025-02-25 0 86.94 86.94 87.00 85.80 87.92 140,079,556 12,191,927,526 87.036 84.53 84.53 84.59 83.42 85.48 144,072,392 84.624 -1.43%
2025-02-24 0 88.20 88.10 88.20 87.56 89.66 163,225,624 14,496,188,108 88.811 85.76 85.66 85.76 85.13 87.18 167,878,217 86.349 -0.50%
2025-02-21 0 88.64 88.60 88.64 86.44 88.66 127,058,056 11,110,022,924 87.441 86.18 86.14 86.18 84.04 86.20 130,679,726 85.017 4.23%
2025-02-20 0 85.04 85.04 85.16 84.58 86.30 111,985,940 9,560,212,080 85.370 82.68 82.68 82.80 82.24 83.91 115,177,994 83.004 -1.85%
2025-02-19 0 86.64 86.54 86.64 85.24 86.74 109,154,697 9,423,518,740 86.332 84.24 84.14 84.24 82.88 84.34 112,266,049 83.939 -0.16%
2025-02-18 0 86.78 86.50 86.78 85.20 87.38 147,967,863 12,755,421,777 86.204 84.37 84.10 84.37 82.84 84.96 152,185,547 83.815 1.97%
2025-02-17 0 85.10 85.10 85.20 84.00 86.62 139,020,883 11,878,027,603 85.441 82.74 82.74 82.84 81.67 84.22 142,983,542 83.073 -0.14%
2025-02-14 0 85.22 85.22 85.28 82.66 85.22 162,464,451 13,609,844,226 83.771 82.86 82.86 82.92 80.37 82.86 167,095,347 81.450 4.26%
2025-02-13 0 81.74 81.74 81.80 81.58 84.90 201,548,339 16,831,526,530 83.511 79.47 79.47 79.53 79.32 82.55 207,293,284 81.197 -0.90%
2025-02-12 0 82.48 82.40 82.48 80.56 82.50 104,860,501 8,575,028,736 81.776 80.19 80.12 80.19 78.33 80.21 107,849,451 79.509 2.79%
2025-02-11 0 80.24 80.24 80.40 80.22 81.82 132,906,816 10,736,914,247 80.785 78.02 78.02 78.17 78.00 79.55 136,695,200 78.546 -1.26%
2025-02-10 0 81.26 81.26 81.30 79.72 81.44 136,562,061 11,061,419,807 80.999 79.01 79.01 79.05 77.51 79.18 140,454,634 78.754 1.93%
2025-02-07 0 79.72 79.60 79.72 78.32 79.92 80,368,200 6,376,385,971 79.340 77.51 77.39 77.51 76.15 77.71 82,659,020 77.141 1.30%
2025-02-06 0 78.70 78.70 78.80 77.16 78.70 91,006,662 7,104,349,024 78.064 76.52 76.52 76.62 75.02 76.52 93,600,721 75.901 1.68%
2025-02-05 0 77.40 77.40 77.46 76.48 78.24 122,101,200 9,425,472,772 77.194 75.25 75.25 75.31 74.36 76.07 125,581,580 75.055 -1.15%
2025-02-04 0 78.30 78.30 78.32 76.18 78.68 72,479,148 5,628,146,506 77.652 76.13 76.13 76.15 74.07 76.50 74,545,098 75.500 3.46%
2025-02-03 0 75.68 75.68 75.70 73.64 75.68 23,771,610 1,778,188,684 74.803 73.58 73.58 73.60 71.60 73.58 24,449,197 72.730 -0.03%
2025-01-28 0 75.70 75.56 75.70 75.22 76.10 5,919,645 447,331,721 75.567 73.60 73.47 73.60 73.14 73.99 6,088,379 73.473 0.08%
2025-01-27 0 75.64 75.52 75.64 75.12 76.04 78,218,819 5,920,127,195 75.687 73.54 73.43 73.54 73.04 73.93 80,448,373 73.589 0.96%
2025-01-24 0 74.92 74.84 74.92 73.48 75.20 98,753,546 7,366,301,733 74.593 72.84 72.77 72.84 71.44 73.12 101,568,423 72.526 2.13%
2025-01-23 0 73.36 73.26 73.36 73.10 74.70 72,687,120 5,354,145,036 73.660 71.33 71.23 71.33 71.07 72.63 74,758,998 71.619 -0.11%
2025-01-22 0 73.44 73.40 73.44 73.32 74.54 111,691,880 8,226,022,012 73.649 71.40 71.37 71.40 71.29 72.47 114,875,552 71.608 -2.00%
2025-01-21 0 74.94 74.94 74.98 74.02 75.34 101,151,120 7,565,595,948 74.795 72.86 72.86 72.90 71.97 73.25 104,034,337 72.722 1.16%
2025-01-20 0 74.08 74.08 74.18 73.54 74.78 102,202,459 7,583,980,768 74.205 72.03 72.03 72.12 71.50 72.71 105,115,644 72.149 1.87%
2025-01-17 0 72.72 72.72 72.74 72.14 72.98 74,398,600 5,400,237,188 72.585 70.70 70.70 70.72 70.14 70.96 76,519,262 70.574 0.00%
2025-01-16 0 72.72 72.60 72.72 71.88 73.20 85,958,878 6,237,953,011 72.569 70.70 70.59 70.70 69.89 71.17 88,409,055 70.558 1.31%
2025-01-15 0 71.78 71.68 71.78 71.24 71.90 78,458,681 5,615,967,763 71.579 69.79 69.69 69.79 69.27 69.91 80,695,072 69.595 0.31%
2025-01-14 0 71.56 71.56 71.60 70.14 71.98 127,277,150 9,040,439,826 71.030 69.58 69.58 69.62 68.20 69.99 130,905,065 69.061 2.14%
2025-01-13 0 70.06 70.06 70.20 69.18 70.22 85,319,875 5,954,866,575 69.795 68.12 68.12 68.25 67.26 68.27 87,751,838 67.860 -0.68%
2025-01-10 0 70.54 70.54 70.58 70.44 71.86 121,579,303 8,642,268,198 71.083 68.59 68.59 68.62 68.49 69.87 125,044,806 69.113 -1.12%
2025-01-09 0 71.34 71.30 71.34 71.28 72.06 61,667,243 4,415,669,760 71.605 69.36 69.32 69.36 69.30 70.06 63,425,010 69.620 -0.20%
2025-01-08 0 71.48 71.48 71.60 70.84 72.40 66,033,464 4,722,183,023 71.512 69.50 69.50 69.62 68.88 70.39 67,915,686 69.530 -0.80%
2025-01-07 0 72.06 72.04 72.08 71.14 72.86 84,177,000 6,045,433,968 71.818 70.06 70.04 70.08 69.17 70.84 86,576,386 69.828 -1.34%
2025-01-06 0 73.04 73.00 73.04 72.76 73.56 89,632,600 6,560,319,020 73.191 71.02 70.98 71.02 70.74 71.52 92,187,493 71.163 -0.27%
2025-01-03 0 73.24 73.16 73.24 72.42 73.68 120,437,175 8,788,953,251 72.975 71.21 71.13 71.21 70.41 71.64 123,870,123 70.953 1.22%
2025-01-02 0 72.36 72.36 72.58 72.26 74.28 130,730,200 9,509,085,290 72.738 70.35 70.35 70.57 70.26 72.22 134,456,541 70.722 -2.58%
2024-12-31 0 74.28 74.26 74.28 73.90 74.76 27,518,400 2,049,252,668 74.468 72.22 72.20 72.22 71.85 72.69 28,302,786 72.405 0.30%
2024-12-30 0 74.06 74.06 74.24 73.90 74.88 56,280,840 4,183,317,442 74.329 72.01 72.01 72.18 71.85 72.80 57,885,072 72.269 -0.46%
2024-12-27 0 74.40 74.40 74.56 73.96 74.84 69,187,400 5,149,459,176 74.428 72.34 72.34 72.49 71.91 72.77 71,159,522 72.365 -0.24%
2024-12-24 0 74.58 74.48 74.58 73.48 74.72 58,642,027 4,357,605,573 74.309 72.51 72.42 72.51 71.44 72.65 60,313,563 72.249 1.44%
2024-12-23 0 73.52 73.52 73.60 72.78 73.72 67,688,928 4,956,799,991 73.229 71.48 71.48 71.56 70.76 71.68 69,618,337 71.200 1.07%
2024-12-20 0 72.74 72.74 73.12 72.40 73.40 87,144,500 6,356,473,614 72.942 70.72 70.72 71.09 70.39 71.37 89,628,472 70.920 -0.19%
2024-12-19 0 72.88 72.88 73.00 71.88 73.26 89,578,400 6,515,520,768 72.735 70.86 70.86 70.98 69.89 71.23 92,131,748 70.720 -0.25%
2024-12-18 0 73.06 73.06 73.30 72.92 73.52 34,015,300 2,488,805,078 73.167 71.04 71.04 71.27 70.90 71.48 34,984,874 71.139 0.86%
2024-12-17 0 72.44 72.42 72.44 72.08 73.32 23,270,600 1,689,977,668 72.623 70.43 70.41 70.43 70.08 71.29 23,933,907 70.610 -0.28%
2024-12-16 0 72.64 72.56 72.64 72.40 73.56 114,818,400 8,363,203,592 72.839 70.63 70.55 70.63 70.39 71.52 118,091,190 70.820 -0.63%
2024-12-13 0 73.10 73.08 73.10 73.04 74.28 89,625,367 6,590,993,274 73.539 71.07 71.05 71.07 71.02 72.22 92,180,054 71.501 -2.46%
2024-12-12 0 74.94 74.94 74.96 73.80 75.56 63,550,377 4,761,008,645 74.917 72.86 72.86 72.88 71.75 73.47 65,361,821 72.841 1.46%
2024-12-11 0 73.86 73.86 74.10 73.64 75.24 62,084,995 4,611,263,641 74.273 71.81 71.81 72.05 71.60 73.15 63,854,669 72.215 -0.81%
2024-12-10 0 74.46 74.46 74.60 74.40 77.50 110,211,913 8,331,668,744 75.597 72.40 72.40 72.53 72.34 75.35 113,353,400 73.502 -0.51%
2024-12-09 0 74.84 74.84 75.00 72.08 75.22 92,250,009 6,781,516,526 73.512 72.77 72.77 72.92 70.08 73.14 94,879,509 71.475 2.75%
2024-12-06 0 72.84 72.62 72.84 71.52 73.00 64,590,589 4,662,955,265 72.192 70.82 70.61 70.82 69.54 70.98 66,431,683 70.192 2.02%
2024-12-05 0 71.40 71.40 71.50 71.10 72.00 26,393,800 1,884,999,056 71.418 69.42 69.42 69.52 69.13 70.00 27,146,130 69.439 -1.00%
2024-12-04 0 72.12 72.12 72.34 71.60 72.62 59,551,200 4,305,837,188 72.305 70.12 70.12 70.34 69.62 70.61 61,248,651 70.301 0.14%
2024-12-03 0 72.02 72.02 72.14 70.60 72.24 52,404,614 3,742,009,562 71.406 70.02 70.02 70.14 68.64 70.24 53,898,358 69.427 0.70%
2024-12-02 0 71.52 71.52 71.60 70.66 71.92 70,110,433 4,991,928,650 71.201 69.54 69.54 69.62 68.70 69.93 72,108,865 69.228 1.02%
2024-11-29 0 70.80 70.80 70.86 70.34 71.80 44,410,184 3,141,843,746 70.746 68.84 68.84 68.90 68.39 69.81 45,676,054 68.785 0.37%
2024-11-28 0 70.54 70.54 70.60 70.34 71.58 50,994,500 3,600,872,252 70.613 68.59 68.59 68.64 68.39 69.60 52,448,050 68.656 -1.51%
2024-11-27 0 71.62 71.62 71.72 69.32 71.90 75,833,111 5,330,165,713 70.288 69.64 69.64 69.73 67.40 69.91 77,994,662 68.340 3.05%
2024-11-26 0 69.50 69.50 69.80 69.46 70.42 53,545,000 3,748,081,796 69.999 67.57 67.57 67.87 67.53 68.47 55,071,250 68.059 -0.52%
2024-11-25 0 69.86 69.86 69.88 69.68 70.86 52,979,600 3,716,415,632 70.148 67.92 67.92 67.94 67.75 68.90 54,489,734 68.204 -0.37%
2024-11-22 0 70.12 70.08 70.12 69.80 72.04 37,611,963 2,673,721,752 71.087 68.18 68.14 68.18 67.87 70.04 38,684,057 69.117 -2.15%
2024-11-21 0 71.66 71.58 71.66 71.46 72.36 29,478,405 2,119,957,152 71.916 69.67 69.60 69.67 69.48 70.35 30,318,659 69.923 -0.80%
2024-11-20 0 72.24 72.24 72.30 71.72 72.52 22,749,800 1,639,625,240 72.072 70.24 70.24 70.30 69.73 70.51 23,398,262 70.075 -0.06%
2024-11-19 0 72.28 72.06 72.28 71.52 72.60 65,275,600 4,703,145,068 72.051 70.28 70.06 70.28 69.54 70.59 67,136,219 70.054 0.39%
2024-11-18 0 72.00 71.98 72.00 71.32 72.66 82,669,068 5,955,802,472 72.044 70.00 69.99 70.00 69.34 70.65 85,025,472 70.047 1.24%
2024-11-15 0 71.12 71.12 71.18 70.64 71.86 45,099,901 3,220,446,614 71.407 69.15 69.15 69.21 68.68 69.87 46,385,431 69.428 0.23%
2024-11-14 0 70.96 70.96 71.20 70.82 72.70 97,822,650 6,996,308,897 71.520 68.99 68.99 69.23 68.86 70.69 100,610,992 69.538 -2.18%
2024-11-13 0 72.54 72.54 72.62 71.68 72.68 122,665,969 8,850,824,361 72.154 70.53 70.53 70.61 69.69 70.67 126,162,447 70.154 0.06%
2024-11-12 0 72.50 72.50 72.86 72.34 75.40 88,400,951 6,464,726,334 73.130 70.49 70.49 70.84 70.34 73.31 90,920,737 71.103 -3.15%
2024-11-11 0 74.86 74.86 75.00 73.78 75.36 131,862,994 9,820,183,977 74.473 72.79 72.79 72.92 71.74 73.27 135,621,624 72.409 -1.60%
2024-11-08 0 76.08 76.04 76.08 75.92 78.50 113,221,780 8,718,056,846 77.000 73.97 73.93 73.97 73.82 76.32 116,449,060 74.866 -0.96%
2024-11-07 0 76.82 76.82 76.88 74.24 77.10 118,183,305 8,986,351,609 76.037 74.69 74.69 74.75 72.18 74.96 121,552,009 73.930 2.34%
2024-11-06 0 75.06 75.06 75.08 74.42 77.00 98,642,100 7,413,995,010 75.161 72.98 72.98 73.00 72.36 74.87 101,453,800 73.078 -2.60%
2024-11-05 0 77.06 77.04 77.06 74.54 77.06 39,251,472 2,994,096,651 76.280 74.92 74.90 74.92 72.47 74.92 40,370,298 74.166 2.61%
2024-11-04 0 75.10 75.10 75.14 74.60 75.30 38,765,700 2,904,830,774 74.933 73.02 73.02 73.06 72.53 73.21 39,870,680 72.856 0.27%
2024-11-01 0 74.90 74.60 74.90 74.00 75.54 53,079,500 3,964,356,950 74.687 72.82 72.53 72.82 71.95 73.45 54,592,481 72.617 0.94%
2024-10-31 0 74.20 74.20 74.26 74.02 75.04 20,016,802 1,491,227,549 74.499 72.14 72.14 72.20 71.97 72.96 20,587,362 72.434 -0.03%
2024-10-30 0 74.22 74.10 74.22 73.86 75.52 66,622,409 4,962,427,532 74.486 72.16 72.05 72.16 71.81 73.43 68,521,418 72.422 -1.93%
2024-10-29 0 75.68 75.50 75.68 75.12 76.50 50,604,282 3,831,552,223 75.716 73.58 73.41 73.58 73.04 74.38 52,046,709 73.618 0.42%
2024-10-28 0 75.36 75.36 75.50 74.54 75.62 32,816,009 2,469,098,255 75.241 73.27 73.27 73.41 72.47 73.52 33,751,398 73.155 -0.34%
2024-10-25 0 75.62 75.40 75.62 75.12 76.10 48,330,000 3,646,066,768 75.441 73.52 73.31 73.52 73.04 73.99 49,707,601 73.350 0.85%
2024-10-24 0 74.98 74.92 74.98 74.88 75.80 94,336,354 7,099,997,209 75.263 72.90 72.84 72.90 72.80 73.70 97,025,323 73.177 -1.70%
2024-10-23 0 76.28 76.28 76.30 74.84 76.98 89,266,525 6,786,782,878 76.028 74.17 74.17 74.19 72.77 74.85 91,810,983 73.921 1.73%
2024-10-22 0 74.98 74.98 75.10 74.50 75.60 53,537,545 4,022,369,967 75.132 72.90 72.90 73.02 72.44 73.50 55,063,582 73.050 0.13%
2024-10-21 0 74.88 74.70 74.88 74.60 76.30 49,005,800 3,693,055,808 75.360 72.80 72.63 72.80 72.53 74.19 50,402,664 73.271 -1.73%
2024-10-18 0 76.20 76.06 76.20 73.00 76.78 77,247,620 5,780,238,850 74.827 74.09 73.95 74.09 70.98 74.65 79,449,491 72.754 4.24%
2024-10-17 0 73.10 73.02 73.10 72.80 76.08 92,028,187 6,876,505,791 74.722 71.07 71.00 71.07 70.78 73.97 94,651,364 72.651 -1.43%
2024-10-16 0 74.16 74.08 74.16 73.50 75.14 75,823,129 5,645,092,154 74.451 72.10 72.03 72.10 71.46 73.06 77,984,396 72.387 -0.05%
2024-10-15 0 74.20 74.20 74.26 73.62 77.28 183,526,981 13,915,335,281 75.822 72.14 72.14 72.20 71.58 75.14 188,758,245 73.720 -3.96%
2024-10-14 0 77.26 77.20 77.26 75.64 78.30 48,661,961 3,747,949,780 77.020 75.12 75.06 75.12 73.54 76.13 50,049,024 74.886 -0.57%
2024-10-10 0 77.70 77.70 77.92 76.50 79.32 54,482,093 4,233,633,306 77.707 75.55 75.55 75.76 74.38 77.12 56,035,054 75.553 3.57%
2024-10-09 0 75.02 74.82 75.02 73.40 78.26 103,559,812 7,851,084,963 75.812 72.94 72.75 72.94 71.37 76.09 106,511,687 73.711 -1.26%
2024-10-08 0 75.98 75.98 76.00 75.60 84.60 247,733,622 19,563,032,265 78.968 73.87 73.87 73.89 73.50 82.26 254,795,035 76.779 -10.84%
2024-10-07 0 85.22 85.10 85.22 83.20 85.34 47,598,710 4,015,970,902 84.371 82.86 82.74 82.86 80.89 82.97 48,955,466 82.033 2.55%
2024-10-04 0 83.10 83.10 83.18 79.54 83.22 115,059,833 9,435,428,068 82.005 80.80 80.80 80.87 77.34 80.91 118,339,505 79.732 2.97%
2024-10-03 0 80.70 80.64 80.70 77.94 82.20 66,947,441 5,339,905,381 79.763 78.46 78.41 78.46 75.78 79.92 68,855,715 77.552 -1.68%
2024-10-02 0 82.08 82.06 82.08 77.00 83.10 229,867,673 18,603,618,234 80.932 79.81 79.79 79.81 74.87 80.80 236,419,834 78.689 7.29%
2024-09-30 0 76.50 76.50 76.70 74.86 77.98 76,011,178 5,788,406,409 76.152 74.38 74.38 74.57 72.79 75.82 78,177,805 74.042 2.77%
2024-09-27 0 74.44 74.44 74.46 73.12 75.10 365,639,619 27,064,955,263 74.021 72.38 72.38 72.40 71.09 73.02 376,061,832 71.969 2.93%
2024-09-26 0 72.32 72.32 72.38 69.18 72.50 77,934,294 5,550,396,154 71.219 70.32 70.32 70.37 67.26 70.49 80,155,738 69.245 4.96%
2024-09-25 0 68.90 68.90 68.92 68.80 70.88 178,967,485 12,522,762,885 69.972 66.99 66.99 67.01 66.89 68.92 184,068,784 68.033 0.53%
2024-09-24 0 68.54 68.54 68.56 65.36 68.60 143,913,156 9,745,886,071 67.721 66.64 66.64 66.66 63.55 66.70 148,015,265 65.844 4.93%
2024-09-23 0 65.32 65.08 65.32 65.06 65.84 84,020,912 5,496,527,661 65.419 63.51 63.28 63.51 63.26 64.02 86,415,849 63.606 0.37%
2024-09-20 0 65.08 64.88 65.08 64.22 65.60 35,637,350 2,320,601,128 65.117 63.28 63.08 63.28 62.44 63.78 36,653,159 63.312 1.07%
2024-09-19 0 65.34 65.28 65.34 63.56 65.50 73,095,917 4,767,251,204 65.219 62.61 62.55 62.61 60.90 62.76 76,288,633 62.490 2.22%
2024-09-17 0 63.92 63.90 63.92 63.00 64.12 19,113,995 1,220,392,727 63.848 61.24 61.23 61.24 60.36 61.44 19,948,865 61.176 1.46%
2024-09-16 0 63.00 62.82 63.00 61.98 63.00 25,274,894 1,581,407,575 62.568 60.36 60.19 60.36 59.39 60.36 26,378,862 59.950 0.45%
2024-09-13 0 62.72 62.72 62.82 62.20 63.42 72,209,290 4,551,203,676 63.028 60.10 60.10 60.19 59.60 60.77 75,363,280 60.390 0.77%
2024-09-12 0 62.24 62.20 62.24 61.78 62.70 51,451,713 3,205,635,310 62.304 59.64 59.60 59.64 59.19 60.08 53,699,044 59.696 0.81%
2024-09-11 0 61.74 61.74 61.78 61.18 61.80 41,612,354 2,560,443,746 61.531 59.16 59.16 59.19 58.62 59.21 43,429,917 58.956 -0.90%
2024-09-10 0 62.30 62.16 62.30 61.72 62.46 13,743,042 854,902,948 62.206 59.69 59.56 59.69 59.14 59.85 14,343,317 59.603 0.71%
2024-09-09 0 61.86 61.86 61.88 61.48 62.50 53,689,772 3,314,273,887 61.730 59.27 59.27 59.29 58.91 59.88 56,034,858 59.147 -1.68%
2024-09-05 0 62.92 62.90 62.92 62.56 63.46 36,017,600 2,261,822,200 62.798 60.29 60.27 60.29 59.94 60.80 37,590,793 60.170 -0.54%
2024-09-04 0 63.26 63.26 63.38 62.70 63.54 52,925,160 3,341,204,354 63.131 60.61 60.61 60.73 60.08 60.88 55,236,849 60.489 -1.03%
2024-09-03 0 63.92 63.84 63.92 63.58 64.12 41,445,588 2,644,873,795 63.816 61.24 61.17 61.24 60.92 61.44 43,255,867 61.145 0.09%
2024-09-02 0 63.86 63.86 64.40 63.82 65.00 89,846,859 5,752,618,990 64.027 61.19 61.19 61.70 61.15 62.28 93,771,230 61.347 -1.96%
2024-08-30 0 65.14 65.10 65.14 64.24 65.88 53,750,963 3,504,315,341 65.195 62.41 62.38 62.41 61.55 63.12 56,098,722 62.467 1.53%
2024-08-29 0 64.16 64.16 64.24 63.12 64.26 23,784,850 1,517,461,871 63.800 61.47 61.47 61.55 60.48 61.57 24,823,735 61.129 0.12%
2024-08-28 0 64.08 63.92 64.08 63.78 64.76 67,345,468 4,313,446,257 64.050 61.40 61.24 61.40 61.11 62.05 70,287,013 61.369 -1.11%
2024-08-27 0 64.80 64.80 64.84 63.84 64.86 24,159,436 1,560,731,762 64.601 62.09 62.09 62.13 61.17 62.15 25,214,683 61.898 0.47%
2024-08-26 0 64.50 64.50 64.52 64.22 64.70 10,622,029 684,744,479 64.465 61.80 61.80 61.82 61.53 61.99 11,085,983 61.767 0.91%
2024-08-23 0 63.92 63.92 64.00 63.34 64.02 19,470,050 1,239,631,034 63.669 61.24 61.24 61.32 60.69 61.34 20,320,472 61.004 -0.09%
2024-08-22 0 63.98 63.88 63.98 62.98 64.06 32,026,969 2,027,915,761 63.319 61.30 61.21 61.30 60.34 61.38 33,425,857 60.669 1.56%
2024-08-21 0 63.00 63.00 63.12 62.44 63.22 48,300,104 3,037,332,525 62.885 60.36 60.36 60.48 59.83 60.57 50,409,777 60.253 -0.91%
2024-08-20 0 63.58 63.58 63.70 63.46 64.30 35,186,987 2,239,720,454 63.652 60.92 60.92 61.03 60.80 61.61 36,723,900 60.988 -0.56%
2024-08-19 0 63.94 63.94 64.08 63.58 64.50 39,759,277 2,548,743,986 64.104 61.26 61.26 61.40 60.92 61.80 41,495,900 61.422 0.92%
2024-08-16 0 63.36 63.32 63.36 62.68 63.56 28,010,649 1,772,323,175 63.273 60.71 60.67 60.71 60.06 60.90 29,234,111 60.625 2.19%
2024-08-15 0 62.00 62.00 62.20 61.24 62.72 25,831,014 1,601,856,252 62.013 59.41 59.41 59.60 58.68 60.10 26,959,273 59.418 0.10%
2024-08-14 0 61.94 61.88 61.94 61.68 62.56 21,605,427 1,337,716,137 61.916 59.35 59.29 59.35 59.10 59.94 22,549,118 59.325 -0.26%
2024-08-13 0 62.10 62.10 62.22 61.78 62.56 31,064,185 1,927,886,955 62.061 59.50 59.50 59.62 59.19 59.94 32,421,020 59.464 0.32%
2024-08-12 0 61.90 61.90 61.92 61.52 62.10 88,625,640 5,483,574,791 61.873 59.31 59.31 59.33 58.95 59.50 92,496,670 59.284 0.13%
2024-08-09 0 61.82 61.82 61.96 61.80 62.54 31,032,965 1,927,249,340 62.103 59.23 59.23 59.37 59.21 59.92 32,388,437 59.504 1.31%
2024-08-08 0 61.02 61.00 61.02 60.20 61.64 48,869,230 2,990,320,619 61.190 58.47 58.45 58.47 57.68 59.06 51,003,762 58.629 0.20%
2024-08-07 0 60.90 60.90 61.02 60.20 61.50 48,158,613 2,936,881,129 60.984 58.35 58.35 58.47 57.68 58.93 50,262,106 58.431 1.26%
2024-08-06 0 60.14 60.14 60.28 60.02 61.26 29,837,209 1,803,019,047 60.429 57.62 57.62 57.76 57.51 58.70 31,140,452 57.900 -0.40%
2024-08-05 0 60.38 60.30 60.38 59.34 61.48 63,873,992 3,855,559,953 60.362 57.85 57.78 57.85 56.86 58.91 66,663,909 57.836 -1.76%
2024-08-02 0 61.46 61.34 61.46 61.02 62.10 73,141,464 4,482,610,613 61.287 58.89 58.77 58.89 58.47 59.50 76,336,169 58.722 -2.01%
2024-08-01 0 62.72 62.54 62.72 62.30 63.06 99,738,450 6,248,959,580 62.653 60.10 59.92 60.10 59.69 60.42 104,094,870 60.031 -0.16%
2024-07-31 0 62.82 62.80 62.82 61.54 63.02 42,327,431 2,652,467,704 62.665 60.19 60.17 60.19 58.96 60.38 44,176,227 60.043 2.25%
2024-07-30 0 61.44 61.42 61.44 61.36 62.54 36,115,020 2,221,852,106 61.522 58.87 58.85 58.87 58.79 59.92 37,692,468 58.947 -1.76%
2024-07-29 0 62.54 62.44 62.54 62.20 63.06 50,571,007 3,166,517,351 62.615 59.92 59.83 59.92 59.60 60.42 52,779,870 59.995 1.23%
2024-07-26 0 61.78 61.76 61.82 61.44 62.72 62,543,800 3,875,337,565 61.962 59.19 59.18 59.23 58.87 60.10 65,275,616 59.369 -0.16%
2024-07-25 0 61.88 61.86 61.88 61.68 63.04 73,865,234 4,584,266,495 62.063 59.29 59.27 59.29 59.10 60.40 77,091,553 59.465 -2.06%
2024-07-24 0 63.18 63.18 63.20 62.92 63.92 46,411,070 2,939,895,138 63.345 60.54 60.54 60.56 60.29 61.24 48,438,233 60.694 -0.75%
2024-07-23 0 63.66 63.66 63.78 63.56 64.48 60,375,174 3,862,742,289 63.979 61.00 61.00 61.11 60.90 61.78 63,012,268 61.301 -1.03%
2024-07-22 0 64.32 64.24 64.32 62.98 64.56 67,497,103 4,298,599,832 63.686 61.63 61.55 61.63 60.34 61.86 70,445,272 61.020 1.55%
2024-07-19 0 63.34 63.34 63.42 63.18 64.32 48,367,339 3,071,234,329 63.498 60.69 60.69 60.77 60.54 61.63 50,479,949 60.841 -2.25%
2024-07-18 0 64.80 64.80 64.98 64.16 65.20 38,930,600 2,527,015,296 64.911 62.09 62.09 62.26 61.47 62.47 40,631,028 62.194 0.09%
2024-07-17 0 64.74 64.74 64.82 64.54 65.18 52,387,292 3,396,781,523 64.840 62.03 62.03 62.11 61.84 62.45 54,675,487 62.126 -0.12%
2024-07-16 0 64.82 64.82 64.98 64.82 66.50 45,513,236 2,965,247,529 65.151 62.11 62.11 62.26 62.11 63.72 47,501,183 62.425 -1.70%
2024-07-15 0 65.94 65.94 66.00 65.76 67.00 53,992,854 3,578,299,239 66.274 63.18 63.18 63.24 63.01 64.20 56,351,178 63.500 -1.76%
2024-07-12 0 67.12 66.98 67.12 66.18 67.30 34,103,990 2,281,080,557 66.886 64.31 64.18 64.31 63.41 64.48 35,593,599 64.087 2.35%
2024-07-11 0 65.58 65.50 65.58 64.74 65.68 84,710,579 5,520,869,237 65.173 62.84 62.76 62.84 62.03 62.93 88,410,605 62.446 2.05%
2024-07-10 0 64.26 64.20 64.26 64.14 65.52 75,466,831 4,893,161,718 64.839 61.57 61.51 61.57 61.46 62.78 78,763,105 62.125 -0.16%
2024-07-09 0 64.36 64.34 64.36 63.92 64.98 42,302,189 2,725,496,125 64.429 61.67 61.65 61.67 61.24 62.26 44,149,883 61.733 -0.40%
2024-07-08 0 64.62 64.48 64.62 64.34 65.34 45,496,078 2,943,535,606 64.699 61.92 61.78 61.92 61.65 62.61 47,483,276 61.991 -0.83%
2024-07-05 0 65.16 65.12 65.16 65.08 66.36 63,506,328 4,157,105,257 65.460 62.43 62.39 62.43 62.36 63.58 66,280,186 62.720 -1.30%
2024-07-04 0 66.02 66.02 66.08 65.70 66.48 29,906,230 1,975,653,624 66.062 63.26 63.26 63.31 62.95 63.70 31,212,488 63.297 0.58%
2024-07-03 0 65.64 65.62 65.64 64.74 65.72 104,634,473 6,821,530,912 65.194 62.89 62.87 62.89 62.03 62.97 109,204,744 62.466 1.64%
2024-07-02 0 64.58 64.58 64.84 64.00 65.44 40,150,151 2,603,915,265 64.854 61.88 61.88 62.13 61.32 62.70 41,903,847 62.140 0.65%
2024-06-28 0 64.16 64.10 64.16 63.60 64.74 22,855,874 1,471,708,061 64.391 61.47 61.42 61.47 60.94 62.03 23,854,183 61.696 -0.06%
2024-06-27 0 64.20 64.18 64.20 63.98 65.86 49,402,958 3,176,958,433 64.307 61.51 61.49 61.51 61.30 63.10 51,560,802 61.616 -2.21%
2024-06-26 0 66.30 66.26 66.30 65.48 66.48 74,688,041 4,940,918,847 66.154 62.90 62.86 62.90 62.12 63.07 78,722,084 62.764 0.42%
2024-06-25 0 66.02 66.02 66.10 65.60 66.66 32,178,412 2,127,955,124 66.130 62.64 62.64 62.71 62.24 63.24 33,916,429 62.741 0.21%
2024-06-24 0 65.88 65.40 65.88 64.86 65.90 24,788,009 1,616,890,281 65.229 62.50 62.05 62.50 61.54 62.52 26,126,856 61.886 -0.03%
2024-06-21 0 65.90 65.82 65.90 65.46 66.58 60,697,678 4,002,043,205 65.934 62.52 62.45 62.52 62.11 63.17 63,976,075 62.555 -1.67%
2024-06-20 0 67.02 67.00 67.02 66.78 67.70 43,974,928 2,951,917,357 67.127 63.59 63.57 63.59 63.36 64.23 46,350,097 63.687 -0.45%
2024-06-19 0 67.32 67.32 67.34 65.16 67.40 36,552,765 2,440,962,288 66.779 63.87 63.87 63.89 61.82 63.95 38,527,049 63.357 3.31%
2024-06-18 0 65.16 65.10 65.16 64.88 65.56 37,884,207 2,468,572,588 65.161 61.82 61.76 61.82 61.56 62.20 39,930,405 61.822 0.00%
2024-06-17 0 65.16 65.10 65.16 64.24 65.86 73,096,200 4,775,390,552 65.330 61.82 61.76 61.82 60.95 62.49 77,044,264 61.982 0.06%
2024-06-14 0 65.12 65.10 65.12 64.94 65.72 35,244,173 2,302,366,433 65.326 61.78 61.76 61.78 61.61 62.35 37,147,778 61.979 -0.82%
2024-06-13 0 65.66 65.52 65.66 65.00 65.76 104,253,477 6,803,437,175 65.259 62.30 62.16 62.30 61.67 62.39 109,884,405 61.914 1.17%
2024-06-12 0 64.90 64.86 64.90 64.60 65.50 41,788,762 2,715,209,814 64.975 61.57 61.54 61.57 61.29 62.14 44,045,852 61.645 -1.25%
2024-06-11 0 65.72 65.70 65.72 64.92 66.02 64,157,772 4,193,591,121 65.364 62.35 62.33 62.35 61.59 62.64 67,623,055 62.014 -0.45%
2024-06-07 0 66.02 66.02 66.06 65.90 67.04 38,739,409 2,570,620,341 66.357 62.64 62.64 62.67 62.52 63.60 40,831,798 62.956 -0.90%
2024-06-06 0 66.62 66.50 66.62 66.22 67.48 51,911,067 3,466,544,192 66.779 63.21 63.09 63.21 62.83 64.02 54,714,882 63.357 0.42%
2024-06-05 0 66.34 66.20 66.34 66.20 67.52 57,174,230 3,818,484,059 66.787 62.94 62.81 62.94 62.81 64.06 60,262,319 63.364 -0.48%
2024-06-04 0 66.66 66.30 66.66 65.88 66.78 95,668,202 6,352,077,941 66.397 63.24 62.90 63.24 62.50 63.36 100,835,423 62.995 0.69%
2024-06-03 0 66.20 66.16 66.20 65.40 66.82 69,205,610 4,606,199,179 66.558 62.81 62.77 62.81 62.05 63.40 72,943,536 63.147 2.10%
2024-05-31 0 64.84 64.82 64.84 64.84 66.82 56,170,090 3,719,103,007 66.211 61.52 61.50 61.52 61.52 63.40 59,203,943 62.819 -1.04%
2024-05-30 0 65.52 65.40 65.52 65.32 66.68 41,382,590 2,723,354,100 65.809 62.16 62.05 62.16 61.97 63.26 43,617,742 62.437 -1.50%
2024-05-29 0 66.52 66.50 66.52 66.28 67.50 50,035,600 3,340,319,856 66.759 63.11 63.09 63.11 62.88 64.04 52,738,118 63.338 -1.71%
2024-05-28 0 67.68 67.60 67.68 67.52 68.48 33,621,067 2,280,756,293 67.837 64.21 64.14 64.21 64.06 64.97 35,437,005 64.361 -0.09%
2024-05-27 0 67.74 67.72 67.74 66.52 67.88 90,521,742 6,076,761,879 67.130 64.27 64.25 64.27 63.11 64.40 95,410,993 63.690 1.26%
2024-05-24 0 66.90 66.86 66.90 66.64 67.98 57,913,417 3,885,020,065 67.083 63.47 63.43 63.47 63.23 64.50 61,041,430 63.646 -1.27%
2024-05-23 0 67.76 67.76 67.92 67.48 68.94 67,087,337 4,555,739,084 67.908 64.29 64.29 64.44 64.02 65.41 70,710,851 64.428 -1.88%
2024-05-22 0 69.06 69.00 69.06 68.90 69.72 35,982,108 2,493,257,173 69.292 65.52 65.46 65.52 65.37 66.15 37,925,570 65.741 0.03%
2024-05-21 0 69.04 69.02 69.04 68.90 70.12 61,776,656 4,279,317,938 69.271 65.50 65.48 65.50 65.37 66.53 65,113,330 65.721 -2.29%
2024-05-20 0 70.66 70.38 70.66 70.22 70.76 63,200,305 4,454,892,182 70.488 67.04 66.77 67.04 66.62 67.13 66,613,873 66.876 0.51%
2024-05-17 0 70.30 70.30 70.40 69.54 70.54 40,116,941 2,809,928,287 70.043 66.70 66.70 66.79 65.98 66.93 42,283,733 66.454 1.15%
2024-05-16 0 69.50 69.50 69.52 68.26 69.78 100,386,313 6,929,068,523 69.024 65.94 65.94 65.96 64.76 66.20 105,808,368 65.487 1.91%
2024-05-14 0 68.20 68.10 68.20 68.20 69.20 63,813,800 4,376,636,790 68.584 64.71 64.61 64.71 64.71 65.65 67,260,504 65.070 -0.44%
2024-05-13 0 68.50 68.40 68.50 67.34 68.60 55,731,865 3,805,313,669 68.279 64.99 64.89 64.99 63.89 65.08 58,742,049 64.780 0.68%
2024-05-10 0 68.04 67.96 68.04 66.78 68.20 28,864,868 1,955,953,996 67.762 64.55 64.48 64.55 63.36 64.71 30,423,914 64.290 2.53%
2024-05-09 0 66.36 66.32 66.36 65.40 66.50 35,241,569 2,331,947,026 66.170 62.96 62.92 62.96 62.05 63.09 37,145,033 62.780 1.47%
2024-05-08 0 65.40 65.36 65.40 65.28 66.64 45,021,971 2,964,449,713 65.845 62.05 62.01 62.05 61.93 63.23 47,453,693 62.470 -0.88%
2024-05-07 0 65.98 65.98 66.06 65.94 66.80 55,200,512 3,658,428,664 66.275 62.60 62.60 62.67 62.56 63.38 58,181,996 62.879 -0.78%
2024-05-06 0 66.50 66.42 66.50 65.92 66.60 71,169,128 4,712,974,740 66.222 63.09 63.02 63.09 62.54 63.19 75,013,108 62.829 0.18%
2024-05-03 0 66.38 66.22 66.38 65.80 66.90 33,282,971 2,207,692,840 66.331 62.98 62.83 62.98 62.43 63.47 35,080,647 62.932 1.72%
2024-05-02 0 65.26 65.10 65.26 63.34 65.26 62,178,834 4,005,037,687 64.412 61.92 61.76 61.92 60.09 61.92 65,537,231 61.111 2.84%
2024-04-30 0 63.46 63.46 63.60 63.24 64.20 25,981,222 1,652,383,776 63.599 60.21 60.21 60.34 60.00 60.91 27,384,517 60.340 -0.16%
2024-04-29 0 63.56 63.56 63.66 63.28 64.60 25,641,899 1,635,916,355 63.799 60.30 60.30 60.40 60.04 61.29 27,026,867 60.529 0.03%
2024-04-26 0 63.54 63.52 63.54 62.42 63.94 72,759,652 4,611,719,115 63.383 60.28 60.26 60.28 59.22 60.66 76,689,539 60.135 2.68%
2024-04-25 0 61.88 61.88 61.94 61.40 62.64 75,185,444 4,665,514,389 62.053 58.71 58.71 58.77 58.25 59.43 79,246,352 58.874 0.29%
2024-04-24 0 61.70 61.70 61.74 60.40 61.82 22,665,717 1,390,478,589 61.347 58.54 58.54 58.58 57.30 58.65 23,889,935 58.204 2.39%
2024-04-23 0 60.26 60.24 60.26 59.00 60.34 41,458,032 2,482,735,019 59.886 57.17 57.15 57.17 55.98 57.25 43,697,259 56.817 2.20%
2024-04-22 0 58.96 58.96 59.08 58.72 59.62 35,043,978 2,073,931,362 59.181 55.94 55.94 56.05 55.71 56.56 36,936,770 56.148 1.34%
2024-04-19 0 58.18 58.18 58.24 57.44 58.36 86,817,330 5,029,099,839 57.927 55.20 55.20 55.26 54.50 55.37 91,506,499 54.959 -0.92%
2024-04-18 0 58.72 58.70 58.72 57.94 59.22 39,211,170 2,301,080,606 58.684 55.71 55.69 55.71 54.97 56.19 41,329,040 55.677 0.96%
2024-04-17 0 58.16 58.10 58.16 57.80 58.42 105,844,532 6,144,186,679 58.049 55.18 55.12 55.18 54.84 55.43 111,561,396 55.074 0.07%
2024-04-16 0 58.12 58.12 58.26 57.94 59.00 109,892,380 6,426,479,440 58.480 55.14 55.14 55.27 54.97 55.98 115,827,876 55.483 -1.72%
2024-04-15 0 59.14 59.14 59.50 58.60 59.42 41,830,117 2,475,486,948 59.180 56.11 56.11 56.45 55.60 56.38 44,089,441 56.147 -0.61%
2024-04-12 0 59.50 59.50 59.62 59.50 60.66 39,321,540 2,356,033,892 59.917 56.45 56.45 56.56 56.45 57.55 41,445,371 56.847 -2.14%
2024-04-11 0 60.80 60.80 61.00 59.80 61.08 57,227,261 3,464,929,562 60.547 57.68 57.68 57.87 56.74 57.95 60,318,214 57.444 -0.26%
2024-04-10 0 60.96 60.86 60.96 59.76 61.22 36,413,676 2,212,225,624 60.753 57.84 57.74 57.84 56.70 58.08 38,380,448 57.639 2.21%
2024-04-09 0 59.64 59.64 59.74 59.58 60.42 37,183,460 2,224,915,487 59.836 56.58 56.58 56.68 56.53 57.32 39,191,809 56.770 0.37%
2024-04-08 0 59.42 59.42 59.44 58.78 60.10 96,273,079 5,731,611,894 59.535 56.38 56.38 56.39 55.77 57.02 101,472,970 56.484 -0.20%
2024-04-05 0 59.54 59.22 59.54 58.26 59.80 49,167,331 2,903,262,055 59.049 56.49 56.19 56.49 55.27 56.74 51,822,952 56.023 0.20%
2024-04-03 0 59.42 59.42 59.50 59.34 60.38 47,827,493 2,856,576,918 59.727 56.38 56.38 56.45 56.30 57.29 50,410,747 56.666 -1.59%
2024-04-02 0 60.38 60.34 60.38 59.82 60.60 54,415,694 3,281,254,290 60.300 57.29 57.25 57.29 56.75 57.49 57,354,789 57.210 2.93%
2024-03-28 0 58.66 58.66 58.90 57.94 59.56 20,022,040 1,171,454,480 58.508 55.65 55.65 55.88 54.97 56.51 21,103,468 55.510 1.35%
2024-03-27 0 57.88 57.88 57.98 57.78 58.80 67,149,287 3,919,142,656 58.365 54.91 54.91 55.01 54.82 55.79 70,776,147 55.374 -1.90%
2024-03-26 0 59.00 58.92 59.00 58.26 59.44 81,963,200 4,813,608,792 58.729 55.98 55.90 55.98 55.27 56.39 86,390,188 55.719 1.48%
2024-03-25 0 58.14 58.14 58.28 58.04 58.78 65,106,200 3,802,504,176 58.405 55.16 55.16 55.29 55.07 55.77 68,622,709 55.412 -0.10%
2024-03-22 0 58.20 58.20 58.32 57.62 59.78 80,440,438 4,679,942,736 58.179 55.22 55.22 55.33 54.67 56.72 84,785,179 55.198 -2.64%
2024-03-21 0 59.78 59.78 59.80 59.12 60.34 64,204,158 3,843,997,173 59.871 56.72 56.72 56.74 56.09 57.25 67,671,946 56.803 1.94%
2024-03-20 0 58.64 58.64 58.82 58.06 59.12 30,682,303 1,800,321,313 58.676 55.64 55.64 55.81 55.08 56.09 32,339,512 55.669 0.21%
2024-03-19 0 58.52 58.52 58.60 58.22 59.04 33,872,620 1,984,658,032 58.592 55.52 55.52 55.60 55.24 56.01 35,702,144 55.589 -1.25%
2024-03-18 0 59.26 59.20 59.26 58.60 59.40 59,300,828 3,501,473,241 59.046 56.22 56.17 56.22 55.60 56.36 62,503,778 56.020 0.65%
2024-03-15 0 58.88 58.88 58.96 58.18 59.30 25,932,200 1,517,859,872 58.532 55.86 55.86 55.94 55.20 56.26 27,332,847 55.532 -1.37%
2024-03-14 0 59.70 59.70 59.80 59.42 60.72 45,106,834 2,708,673,499 60.050 56.64 56.64 56.74 56.38 57.61 47,543,140 56.973 -0.40%
2024-03-13 0 59.94 59.94 60.10 59.88 60.62 40,494,251 2,438,888,154 60.228 56.87 56.87 57.02 56.81 57.51 42,681,422 57.142 -0.56%
2024-03-12 0 60.28 60.20 60.28 58.30 60.46 51,929,566 3,096,072,630 59.621 57.19 57.12 57.19 55.31 57.36 54,734,380 56.565 3.61%
2024-03-11 0 58.18 58.00 58.18 57.52 58.34 31,627,457 1,835,741,688 58.043 55.20 55.03 55.20 54.57 55.35 33,335,716 55.068 1.64%
2024-03-08 0 57.24 57.14 57.24 56.88 57.80 33,165,252 1,905,714,943 57.461 54.31 54.21 54.31 53.97 54.84 34,956,570 54.517 0.88%
2024-03-07 0 56.74 56.74 56.80 56.42 57.98 35,958,652 2,055,077,528 57.151 53.83 53.83 53.89 53.53 55.01 37,900,847 54.222 -1.25%
2024-03-06 0 57.46 57.28 57.46 56.28 57.88 96,489,029 5,487,292,040 56.870 54.52 54.34 54.52 53.40 54.91 101,700,584 53.955 2.06%
2024-03-05 0 56.30 56.20 56.30 56.02 57.28 28,990,965 1,636,075,222 56.434 53.41 53.32 53.41 53.15 54.34 30,556,822 53.542 -2.63%
2024-03-04 0 57.82 57.66 57.84 57.32 58.16 18,722,941 1,078,661,974 57.612 54.86 54.71 54.88 54.38 55.18 19,734,203 54.660 -0.24%
2024-03-01 0 57.96 57.96 57.98 56.44 58.16 70,323,000 4,047,400,448 57.554 54.99 54.99 55.01 53.55 55.18 74,121,279 54.605 0.98%
2024-02-29 0 57.40 57.28 57.40 57.22 58.10 18,274,113 1,053,752,614 57.664 54.46 54.34 54.46 54.29 55.12 19,261,132 54.709 -0.35%
2024-02-28 0 57.60 57.56 57.60 57.56 59.02 17,980,149 1,044,444,133 58.089 54.65 54.61 54.65 54.61 56.00 18,951,291 55.112 -2.21%
2024-02-27 0 58.90 58.82 58.90 57.36 58.92 55,617,617 3,225,690,460 57.998 55.88 55.81 55.88 54.42 55.90 58,621,630 55.026 1.73%
2024-02-26 0 57.90 57.88 57.90 57.80 58.64 21,736,947 1,261,772,870 58.047 54.93 54.91 54.93 54.84 55.64 22,911,001 55.073 -1.19%
2024-02-23 0 58.60 58.50 58.60 57.98 59.08 21,679,622 1,265,902,513 58.391 55.60 55.50 55.60 55.01 56.05 22,850,579 55.399 0.38%
2024-02-22 0 58.38 58.20 58.38 56.84 58.38 17,115,710 985,142,262 57.558 55.39 55.22 55.39 53.93 55.39 18,040,162 54.608 2.21%
2024-02-21 0 57.12 57.10 57.12 55.56 58.16 20,934,694 1,200,178,753 57.330 54.19 54.17 54.19 52.71 55.18 22,065,417 54.392 2.40%
2024-02-20 0 55.78 55.78 55.88 55.08 56.10 12,401,248 687,287,856 55.421 52.92 52.92 53.02 52.26 53.23 13,071,063 52.581 0.58%
2024-02-19 0 55.46 55.46 55.54 55.36 56.18 63,445,329 3,527,297,792 55.596 52.62 52.62 52.69 52.52 53.30 66,872,131 52.747 -1.49%
2024-02-16 0 56.30 56.22 56.30 54.68 56.54 12,281,536 685,837,534 55.843 53.41 53.34 53.41 51.88 53.64 12,944,885 52.981 2.81%
2024-02-15 0 54.76 54.58 54.76 53.96 55.06 6,887,407 375,574,699 54.531 51.95 51.78 51.95 51.19 52.24 7,259,409 51.736 0.37%
2024-02-14 0 54.56 54.56 54.70 52.70 54.70 15,741,977 842,367,091 53.511 51.76 51.76 51.90 50.00 51.90 16,592,231 50.769 1.68%
2024-02-09 0 53.66 53.66 53.72 52.90 54.00 11,015,600 586,857,264 53.275 50.91 50.91 50.97 50.19 51.23 11,610,573 50.545 -1.03%
2024-02-08 0 54.22 54.22 54.26 54.04 55.08 18,157,689 988,415,733 54.435 51.44 51.44 51.48 51.27 52.26 19,138,420 51.646 -1.06%
2024-02-07 0 54.80 54.80 54.94 54.72 56.32 67,725,988 3,782,920,100 55.856 51.99 51.99 52.12 51.92 53.43 71,383,997 52.994 -1.15%
2024-02-06 0 55.44 55.44 55.50 53.04 55.58 71,438,222 3,891,531,284 54.474 52.60 52.60 52.66 50.32 52.73 75,296,736 51.683 5.08%
2024-02-05 0 52.76 52.76 52.82 52.00 53.52 51,709,833 2,733,093,418 52.854 50.06 50.06 50.11 49.34 50.78 54,502,779 50.146 -0.11%
2024-02-02 0 52.82 52.74 52.82 52.40 54.22 59,666,173 3,195,268,655 53.552 50.11 50.04 50.11 49.71 51.44 62,888,856 50.808 -0.08%
2024-02-01 0 52.86 52.86 52.88 52.38 53.82 42,822,528 2,271,827,468 53.052 50.15 50.15 50.17 49.70 51.06 45,135,454 50.334 0.84%
2024-01-31 0 52.42 52.42 52.50 52.32 53.56 17,090,300 901,169,236 52.730 49.73 49.73 49.81 49.64 50.82 18,013,380 50.028 -1.65%
2024-01-30 0 53.30 53.30 53.34 53.26 54.60 19,119,704 1,024,559,523 53.587 50.57 50.57 50.61 50.53 51.80 20,152,395 50.841 -2.88%
2024-01-29 0 54.88 54.64 54.88 54.54 55.46 43,082,284 2,369,938,010 55.010 52.07 51.84 52.07 51.75 52.62 45,409,240 52.191 1.11%
2024-01-26 0 54.28 54.28 54.36 54.16 55.30 49,068,273 2,678,530,624 54.588 51.50 51.50 51.57 51.38 52.47 51,718,543 51.791 -1.99%
2024-01-25 0 55.38 55.38 55.40 53.80 55.52 78,993,510 4,323,949,160 54.738 52.54 52.54 52.56 51.04 52.67 83,260,099 51.933 2.14%
2024-01-24 0 54.22 54.22 54.26 52.32 54.54 53,292,740 2,830,501,792 53.112 51.44 51.44 51.48 49.64 51.75 56,171,182 50.391 4.19%
2024-01-23 0 52.04 51.98 52.04 50.74 52.78 52,028,908 2,700,714,836 51.908 49.37 49.32 49.37 48.14 50.08 54,839,088 49.248 2.85%
2024-01-22 0 50.60 50.56 50.60 50.02 52.70 38,052,360 1,935,385,741 50.861 48.01 47.97 48.01 47.46 50.00 40,107,640 48.255 -2.43%
2024-01-19 0 51.86 51.86 51.90 51.52 52.78 72,724,428 3,788,159,648 52.089 49.20 49.20 49.24 48.88 50.08 76,652,412 49.420 -0.88%
2024-01-18 0 52.32 52.30 52.32 51.72 52.62 67,363,940 3,513,042,654 52.150 49.64 49.62 49.64 49.07 49.92 71,002,394 49.478 0.81%
2024-01-17 0 51.90 51.90 51.92 51.66 53.60 17,812,101 931,274,044 52.283 49.24 49.24 49.26 49.01 50.85 18,774,166 49.604 -4.03%
2024-01-16 0 54.08 54.06 54.08 53.96 55.26 14,248,299 777,989,725 54.602 51.31 51.29 51.31 51.19 52.43 15,017,877 51.804 -2.14%
2024-01-15 0 55.26 55.22 55.26 54.86 55.70 21,405,811 1,180,598,618 55.153 52.43 52.39 52.43 52.05 52.85 22,561,979 52.327 -0.40%
2024-01-12 0 55.48 55.48 55.50 55.26 56.12 10,907,554 607,910,091 55.733 52.64 52.64 52.66 52.43 53.24 11,496,692 52.877 -0.36%
2024-01-11 0 55.68 55.68 55.72 54.82 56.20 44,643,176 2,485,957,446 55.685 52.83 52.83 52.86 52.01 53.32 47,054,439 52.832 1.46%
2024-01-10 0 54.88 54.88 54.96 54.68 55.50 23,948,111 1,316,671,743 54.980 52.07 52.07 52.14 51.88 52.66 25,241,594 52.163 -0.65%
2024-01-09 0 55.24 55.22 55.24 55.24 56.12 52,562,880 2,919,689,758 55.547 52.41 52.39 52.41 52.41 53.24 55,401,901 52.700 -0.32%
2024-01-08 0 55.42 55.42 55.54 55.24 57.00 7,739,642 431,151,211 55.707 52.58 52.58 52.69 52.41 54.08 8,157,675 52.852 -2.40%
2024-01-05 0 56.78 56.78 56.80 56.46 57.70 14,308,322 814,956,292 56.957 53.87 53.87 53.89 53.57 54.74 15,081,142 54.038 -0.91%
2024-01-04 0 57.30 57.18 57.30 56.74 57.36 16,977,222 967,701,907 57.000 54.36 54.25 54.36 53.83 54.42 17,894,194 54.079 0.49%
2024-01-03 0 57.02 56.98 57.02 56.74 57.12 26,592,214 1,515,227,630 56.980 54.10 54.06 54.10 53.83 54.19 28,028,510 54.060 -0.80%
2024-01-02 0 57.48 57.48 57.50 57.24 58.72 13,901,532 802,384,993 57.719 54.53 54.53 54.55 54.31 55.71 14,652,380 54.761 -1.61%
2023-12-29 0 58.42 58.36 58.42 58.06 58.70 67,346,186 3,928,146,279 58.328 55.43 55.37 55.43 55.08 55.69 70,983,681 55.339 -0.10%
2023-12-28 0 58.48 58.34 58.48 56.50 58.70 29,050,100 1,684,897,451 58.000 55.48 55.35 55.48 53.60 55.69 30,619,151 55.028 2.96%
2023-12-27 0 56.80 56.74 56.80 56.00 57.00 44,914,100 2,532,106,132 56.377 53.89 53.83 53.89 53.13 54.08 47,339,996 53.488 2.20%
2023-12-22 0 55.58 55.58 55.60 55.36 57.78 36,524,200 2,047,605,956 56.062 52.73 52.73 52.75 52.52 54.82 38,496,941 53.189 -2.39%
2023-12-21 0 56.94 56.94 57.00 55.90 57.08 25,735,604 1,459,547,752 56.713 54.02 54.02 54.08 53.04 54.15 27,125,633 53.807 0.07%
2023-12-20 0 56.90 56.62 56.90 56.64 57.40 53,207,720 3,035,277,111 57.046 53.98 53.72 53.98 53.74 54.46 56,081,570 54.123 0.57%
2023-12-19 0 56.58 56.58 56.68 56.26 56.92 15,213,200 860,292,688 56.549 53.68 53.68 53.78 53.38 54.00 16,034,894 53.651 -0.77%
2023-12-18 0 57.02 57.02 57.12 56.84 57.46 72,964,400 4,162,934,460 57.054 54.10 54.10 54.19 53.93 54.52 76,905,346 54.131 -1.18%
2023-12-15 0 57.70 57.64 57.70 57.28 58.58 44,671,375 2,588,905,470 57.954 54.74 54.69 54.74 54.34 55.58 47,084,161 54.985 2.30%
2023-12-14 0 56.40 56.20 56.40 56.14 57.32 19,926,890 1,129,821,300 56.698 53.51 53.32 53.51 53.26 54.38 21,003,179 53.793 0.46%
2023-12-13 0 56.14 56.14 56.20 55.86 56.50 15,200,254 854,616,171 56.224 53.26 53.26 53.32 53.00 53.60 16,021,249 53.343 -1.16%
2023-12-12 0 56.80 56.70 56.80 55.96 57.04 59,588,370 3,383,368,711 56.779 53.89 53.79 53.89 53.09 54.12 62,806,851 53.869 1.43%
2023-12-11 0 56.00 56.00 56.30 55.12 56.34 44,258,105 2,468,270,340 55.770 53.13 53.13 53.41 52.30 53.45 46,648,569 52.912 -1.16%
2023-12-08 0 56.66 56.64 56.66 56.32 57.22 35,759,519 2,026,121,361 56.660 53.76 53.74 53.76 53.43 54.29 37,690,958 53.756 -0.32%
2023-12-07 0 56.84 56.70 56.84 56.18 57.02 58,382,975 3,307,939,471 56.659 53.93 53.79 53.93 53.30 54.10 61,536,350 53.756 -0.84%
2023-12-06 0 57.32 57.32 57.40 56.50 57.80 38,392,201 2,198,127,028 57.255 54.38 54.38 54.46 53.60 54.84 40,465,837 54.321 0.99%
2023-12-05 0 56.76 56.72 56.76 56.42 57.90 57,604,862 3,277,227,035 56.892 53.85 53.81 53.85 53.53 54.93 60,716,210 53.976 -1.70%
2023-12-04 0 57.74 57.74 57.82 57.68 58.90 49,556,231 2,884,237,773 58.201 54.78 54.78 54.86 54.72 55.88 52,232,857 55.219 -0.99%
2023-12-01 0 58.32 58.32 58.50 58.32 59.36 35,685,621 2,096,914,266 58.761 55.33 55.33 55.50 55.33 56.32 37,613,069 55.750 -1.75%
2023-11-30 0 59.36 59.20 59.36 58.64 59.46 74,614,630 4,412,213,840 59.133 56.32 56.17 56.32 55.64 56.41 78,644,708 56.103 0.71%
2023-11-29 0 58.94 58.80 58.94 58.58 60.50 36,698,839 2,172,240,078 59.191 55.92 55.79 55.92 55.58 57.40 38,681,013 56.158 -2.38%
2023-11-28 0 60.38 60.34 60.42 60.14 60.96 39,038,572 2,360,851,853 60.475 57.29 57.25 57.32 57.06 57.84 41,147,119 57.376 -1.05%
2023-11-27 0 61.02 61.00 61.02 60.34 61.52 17,662,009 1,074,469,099 60.835 57.89 57.87 57.89 57.25 58.37 18,615,968 57.718 -0.26%
2023-11-24 0 61.18 61.18 61.38 61.14 62.26 60,230,609 3,695,414,420 61.354 58.04 58.04 58.23 58.01 59.07 63,483,778 58.210 -2.14%
2023-11-23 0 62.52 62.52 62.54 61.20 62.58 49,510,400 3,074,396,777 62.096 59.32 59.32 59.34 58.06 59.37 52,184,551 58.914 1.63%
2023-11-22 0 61.52 61.32 61.52 61.24 61.84 39,050,981 2,400,126,927 61.461 58.37 58.18 58.37 58.10 58.67 41,160,199 58.312 -0.03%
2023-11-21 0 61.54 61.38 61.54 61.40 63.00 53,261,347 3,318,452,553 62.305 58.39 58.23 58.39 58.25 59.77 56,138,093 59.112 -0.42%
2023-11-20 0 61.80 61.80 61.84 60.94 61.86 35,964,254 2,208,961,943 61.421 58.63 58.63 58.67 57.82 58.69 37,906,752 58.274 2.18%
2023-11-17 0 60.48 60.46 60.48 60.34 61.50 23,860,171 1,447,674,372 60.673 57.38 57.36 57.38 57.25 58.35 25,148,904 57.564 -2.33%
2023-11-16 0 61.92 61.92 62.00 61.56 63.20 57,323,850 3,557,639,747 62.062 58.75 58.75 58.82 58.41 59.96 60,420,020 58.882 -1.46%
2023-11-15 0 62.84 62.84 62.88 61.58 62.96 90,329,044 5,625,176,515 62.274 59.62 59.62 59.66 58.42 59.73 95,207,887 59.083 3.90%
2023-11-14 0 60.48 60.44 60.48 60.30 61.12 30,918,400 1,874,255,972 60.619 57.38 57.34 57.38 57.21 57.99 32,588,361 57.513 -0.30%
2023-11-13 0 60.66 60.66 60.70 59.48 60.78 31,560,294 1,900,848,684 60.229 57.55 57.55 57.59 56.43 57.67 33,264,925 57.143 1.61%
2023-11-10 0 59.70 59.68 59.94 59.68 60.80 14,024,010 841,232,167 59.985 56.64 56.62 56.87 56.62 57.68 14,781,473 56.911 -2.45%
2023-11-09 0 61.20 61.12 61.20 60.82 61.60 44,026,376 2,691,083,660 61.124 58.06 57.99 58.06 57.70 58.44 46,404,324 57.992 0.07%
2023-11-08 0 61.16 61.12 61.16 61.08 61.98 27,688,124 1,702,051,061 61.472 58.03 57.99 58.03 57.95 58.80 29,183,612 58.322 -0.65%
2023-11-07 0 61.56 61.56 61.68 61.56 62.40 51,424,528 3,180,372,591 61.845 58.41 58.41 58.52 58.41 59.20 54,202,064 58.676 -1.79%
2023-11-06 0 62.68 62.60 62.68 62.12 62.88 34,472,619 2,156,134,321 62.546 59.47 59.39 59.47 58.94 59.66 36,334,551 59.341 2.18%
2023-11-03 0 61.34 61.34 61.42 60.02 61.56 33,812,179 2,061,877,543 60.980 58.20 58.20 58.27 56.94 58.41 35,638,439 57.855 2.34%
2023-11-02 0 59.94 59.70 59.94 59.70 60.80 20,083,668 1,209,050,986 60.201 56.87 56.64 56.87 56.64 57.68 21,168,425 57.116 1.08%
2023-11-01 0 59.30 59.30 59.40 58.90 59.68 28,241,400 1,671,955,620 59.202 56.26 56.26 56.36 55.88 56.62 29,766,772 56.169 -0.17%
2023-10-31 0 59.40 59.40 59.48 59.10 60.44 29,515,215 1,759,396,434 59.610 56.36 56.36 56.43 56.07 57.34 31,109,388 56.555 -1.72%
2023-10-30 0 60.44 60.44 60.56 59.78 60.50 19,769,029 1,188,907,185 60.140 57.34 57.34 57.46 56.72 57.40 20,836,792 57.058 -0.40%
2023-10-27 0 60.68 60.62 60.68 59.44 60.98 30,162,300 1,822,247,674 60.415 57.57 57.51 57.57 56.39 57.86 31,791,423 57.319 2.09%
2023-10-26 0 59.44 59.30 59.44 58.82 59.76 30,083,328 1,781,744,009 59.227 56.39 56.26 56.39 55.81 56.70 31,708,186 56.192 0.17%
2023-10-25 0 59.34 59.34 59.36 58.98 60.76 20,962,109 1,259,291,018 60.075 56.30 56.30 56.32 55.96 57.65 22,094,312 56.996 0.99%
2023-10-24 0 58.76 58.74 58.76 58.38 59.32 35,498,300 2,088,827,108 58.843 55.75 55.73 55.75 55.39 56.28 37,415,630 55.828 -1.24%
2023-10-20 0 59.50 59.40 59.50 59.32 60.14 48,254,816 2,880,765,962 59.699 56.45 56.36 56.45 56.28 57.06 50,861,150 56.640 -0.77%
2023-10-19 0 59.96 59.96 60.00 59.96 60.86 27,140,200 1,636,629,340 60.303 56.89 56.89 56.93 56.89 57.74 28,606,094 57.213 -2.69%
2023-10-18 0 61.62 61.60 61.62 61.28 62.10 30,114,857 1,858,538,207 61.715 58.46 58.44 58.46 58.14 58.92 31,741,418 58.552 -0.19%
2023-10-17 0 61.74 61.74 61.84 61.34 61.98 20,775,766 1,281,442,174 61.680 58.58 58.58 58.67 58.20 58.80 21,897,905 58.519 0.85%
2023-10-16 0 61.22 61.16 61.22 61.14 62.16 12,681,349 780,029,173 61.510 58.08 58.03 58.08 58.01 58.97 13,366,293 58.358 -1.16%
2023-10-13 0 61.94 61.90 61.94 61.88 62.86 32,133,924 1,999,863,397 62.235 58.77 58.73 58.77 58.71 59.64 33,869,538 59.046 -2.36%
2023-10-12 0 63.44 63.44 63.52 63.28 63.78 40,084,809 2,546,396,469 63.525 60.19 60.19 60.26 60.04 60.51 42,249,866 60.270 1.83%
2023-10-11 0 62.30 62.30 62.36 62.00 62.66 21,617,214 1,347,577,093 62.338 59.11 59.11 59.16 58.82 59.45 22,784,801 59.144 1.53%
2023-10-10 0 61.36 61.34 61.36 61.24 62.30 27,538,101 1,697,771,719 61.652 58.22 58.20 58.22 58.10 59.11 29,025,486 58.492 1.02%
2023-10-09 0 60.74 60.74 60.78 60.46 61.16 9,780,223 594,214,916 60.757 57.63 57.63 57.67 57.36 58.03 10,308,471 57.643 0.26%
2023-10-06 0 60.58 60.50 60.58 60.00 61.08 28,123,476 1,705,483,327 60.643 57.48 57.40 57.48 56.93 57.95 29,642,478 57.535 1.71%
2023-10-05 0 59.56 59.56 59.68 59.56 60.10 34,643,224 2,074,288,039 59.876 56.51 56.51 56.62 56.51 57.02 36,514,370 56.807 0.00%
2023-10-04 0 59.56 59.56 60.12 59.26 60.12 49,175,530 2,928,509,846 59.552 56.51 56.51 57.04 56.22 57.04 51,831,594 56.500 -1.03%
2023-10-03 0 60.18 60.12 60.18 59.88 61.58 45,173,285 2,722,976,835 60.278 57.10 57.04 57.10 56.81 58.42 47,613,180 57.190 -3.43%
2023-09-29 0 62.32 62.32 62.40 61.00 62.76 29,461,925 1,831,008,165 62.148 59.13 59.13 59.20 57.87 59.54 31,053,219 58.964 2.60%
2023-09-28 0 60.74 60.66 60.74 60.62 61.64 27,575,803 1,681,758,869 60.987 57.63 57.55 57.63 57.51 58.48 29,065,224 57.862 -1.24%
2023-09-27 0 61.50 61.50 61.52 61.14 61.94 47,124,169 2,900,008,121 61.540 58.35 58.35 58.37 58.01 58.77 49,669,435 58.386 0.69%
2023-09-26 0 61.08 61.08 61.16 60.76 62.08 54,423,602 3,343,476,398 61.434 57.95 57.95 58.03 57.65 58.90 57,363,124 58.286 -1.67%
2023-09-25 0 62.12 62.12 62.28 62.12 63.60 39,945,729 2,494,945,675 62.458 58.94 58.94 59.09 58.94 60.34 42,103,274 59.258 -2.27%
2023-09-22 0 63.56 63.46 63.56 61.48 63.56 46,612,486 2,916,279,331 62.564 60.30 60.21 60.30 58.33 60.30 49,130,115 59.358 2.88%
2023-09-21 0 61.78 61.78 61.86 61.62 62.50 21,362,138 1,324,473,307 62.001 58.61 58.61 58.69 58.46 59.30 22,515,948 58.824 -1.34%
2023-09-20 0 62.62 62.62 62.78 62.48 63.12 15,953,200 1,002,367,840 62.832 59.41 59.41 59.56 59.28 59.89 16,814,863 59.612 -0.92%
2023-09-19 0 63.20 63.04 63.20 62.50 63.80 24,592,328 1,547,105,710 62.910 59.96 59.81 59.96 59.30 60.53 25,920,606 59.686 0.54%
2023-09-18 0 64.28 64.26 64.28 64.22 65.34 27,176,800 1,756,361,656 64.627 59.64 59.62 59.64 59.58 60.62 29,291,750 59.961 -1.62%
2023-09-15 0 65.34 65.30 65.34 64.90 66.14 42,858,864 2,816,797,303 65.723 60.62 60.59 60.62 60.21 61.36 46,194,222 60.977 0.40%
2023-09-14 0 65.08 65.04 65.08 64.38 65.32 37,275,619 2,416,566,938 64.830 60.38 60.34 60.38 59.73 60.60 40,176,479 60.149 0.68%
2023-09-13 0 64.64 64.56 64.64 64.46 65.42 17,686,782 1,145,591,650 64.771 59.97 59.90 59.97 59.81 60.70 19,063,201 60.094 -0.40%
2023-09-12 0 64.90 64.86 64.90 64.38 65.42 33,274,070 2,159,826,406 64.910 60.21 60.18 60.21 59.73 60.70 35,863,521 60.223 -0.49%
2023-09-11 0 65.22 65.22 65.24 64.16 65.50 54,441,198 3,529,941,820 64.840 60.51 60.51 60.53 59.53 60.77 58,677,915 60.158 -0.03%
2023-09-07 0 65.24 65.24 65.36 65.24 65.96 31,330,819 2,055,451,522 65.605 60.53 60.53 60.64 60.53 61.20 33,769,043 60.868 -1.39%
2023-09-06 0 66.16 66.06 66.16 65.28 66.28 13,821,300 909,628,578 65.814 61.38 61.29 61.38 60.57 61.49 14,896,900 61.062 0.24%
2023-09-05 0 66.00 66.00 66.10 66.00 67.08 38,706,484 2,568,687,111 66.363 61.23 61.23 61.33 61.23 62.24 41,718,696 61.572 -2.28%
2023-09-04 0 67.54 67.54 67.58 66.30 67.80 33,933,922 2,284,815,363 67.331 62.66 62.66 62.70 61.51 62.90 36,574,724 62.470 3.37%
2023-08-31 0 65.34 65.32 65.34 65.02 66.24 32,566,393 2,137,483,203 65.635 60.62 60.60 60.62 60.33 61.46 35,100,772 60.896 -0.21%
2023-08-30 0 65.48 65.48 65.64 65.26 66.64 38,137,104 2,518,845,075 66.047 60.75 60.75 60.90 60.55 61.83 41,105,006 61.278 -0.55%
2023-08-29 0 65.84 65.68 65.84 64.88 66.18 28,840,021 1,892,414,942 65.618 61.09 60.94 61.09 60.20 61.40 31,084,406 60.880 2.20%
2023-08-28 0 64.42 64.34 64.42 64.32 66.18 29,245,093 1,906,374,402 65.186 59.77 59.69 59.77 59.68 61.40 31,521,002 60.479 1.13%
2023-08-25 0 63.70 63.70 63.78 63.70 64.44 19,343,400 1,236,642,672 63.931 59.10 59.10 59.17 59.10 59.79 20,848,740 59.315 -1.58%
2023-08-24 0 64.72 64.56 64.72 63.42 64.82 22,361,723 1,435,284,714 64.185 60.05 59.90 60.05 58.84 60.14 24,101,955 59.551 2.66%
2023-08-23 0 63.04 63.04 63.08 62.50 63.66 16,191,900 1,019,582,758 62.969 58.49 58.49 58.53 57.99 59.06 17,451,984 58.422 0.32%
2023-08-22 0 62.84 62.82 62.84 61.78 63.48 59,952,700 3,760,944,970 62.732 58.30 58.28 58.30 57.32 58.90 64,618,333 58.202 1.03%
2023-08-21 0 62.20 62.14 62.20 62.02 63.20 52,636,470 3,295,147,163 62.602 57.71 57.65 57.71 57.54 58.64 56,732,740 58.082 -1.89%
2023-08-18 0 63.40 63.38 63.40 63.26 64.90 78,023,124 4,981,766,213 63.850 58.82 58.80 58.82 58.69 60.21 84,095,032 59.240 -2.31%
2023-08-17 0 64.90 64.78 64.90 63.20 65.16 25,354,683 1,627,006,680 64.170 60.21 60.10 60.21 58.64 60.46 27,327,833 59.537 0.62%
2023-08-16 0 64.50 64.50 64.58 64.48 65.30 56,534,404 3,660,131,021 64.742 59.84 59.84 59.92 59.82 60.59 60,934,019 60.067 -1.77%
2023-08-15 0 65.66 65.58 65.66 65.34 66.20 30,064,532 1,977,767,327 65.784 60.92 60.84 60.92 60.62 61.42 32,404,211 61.034 -0.85%
2023-08-14 0 66.22 66.22 66.38 65.28 66.50 38,366,600 2,525,628,166 65.829 61.44 61.44 61.59 60.57 61.70 41,352,362 61.076 -1.87%
2023-08-11 0 67.48 67.48 67.60 67.22 68.46 51,832,369 3,506,501,158 67.651 62.61 62.61 62.72 62.37 63.52 55,866,062 62.766 -1.37%
2023-08-10 0 68.42 68.00 68.42 67.40 68.54 15,292,493 1,038,197,727 67.889 63.48 63.09 63.48 62.53 63.59 16,482,584 62.988 0.38%
2023-08-09 0 68.16 68.06 68.16 67.26 68.20 55,763,509 3,782,211,118 67.826 63.24 63.15 63.24 62.40 63.28 60,103,131 62.929 0.41%
2023-08-08 0 67.88 67.88 68.18 67.60 68.80 49,606,209 3,376,282,018 68.062 62.98 62.98 63.26 62.72 63.83 53,466,658 63.147 -2.33%
2023-08-07 0 69.50 69.38 69.50 68.56 69.56 38,024,052 2,634,070,002 69.274 64.48 64.37 64.48 63.61 64.54 40,983,156 64.272 0.17%
2023-08-04 0 69.38 69.20 69.38 69.02 70.52 86,499,061 6,023,207,286 69.633 64.37 64.20 64.37 64.04 65.43 93,230,582 64.605 1.28%
2023-08-03 0 68.50 68.50 68.56 68.26 69.38 41,577,536 2,863,477,029 68.871 63.55 63.55 63.61 63.33 64.37 44,813,179 63.898 -0.26%
2023-08-02 0 68.68 68.68 68.70 68.54 70.76 47,237,121 3,271,768,960 69.263 63.72 63.72 63.74 63.59 65.65 50,913,204 64.262 -2.77%
2023-08-01 0 70.64 70.64 70.68 70.34 72.26 119,818,644 8,528,331,195 71.177 65.54 65.54 65.58 65.26 67.04 129,143,159 66.038 -0.59%
2023-07-31 0 71.06 70.92 71.06 70.88 72.42 117,987,814 8,453,202,085 71.645 65.93 65.80 65.93 65.76 67.19 127,169,850 66.472 1.28%
2023-07-28 0 70.16 70.16 70.30 67.98 70.38 102,165,151 7,084,442,613 69.343 65.09 65.09 65.22 63.07 65.30 110,115,837 64.336 2.07%
2023-07-27 0 68.74 68.74 68.90 68.22 69.10 60,063,977 4,128,264,992 68.731 63.78 63.78 63.93 63.29 64.11 64,738,270 63.769 1.54%
2023-07-26 0 67.70 67.60 67.70 67.12 68.00 98,960,506 6,675,938,152 67.461 62.81 62.72 62.81 62.27 63.09 106,661,801 62.590 -0.50%
2023-07-25 0 68.04 68.02 68.04 66.50 68.18 95,447,011 6,438,838,700 67.460 63.13 63.11 63.13 61.70 63.26 102,874,879 62.589 5.26%
2023-07-24 0 64.64 64.64 64.68 64.28 66.00 94,537,471 6,121,093,583 64.748 59.97 59.97 60.01 59.64 61.23 101,894,557 60.073 -2.21%
2023-07-21 0 66.10 66.04 66.16 65.42 66.54 27,546,453 1,816,749,025 65.952 61.33 61.27 61.38 60.70 61.74 29,690,170 61.190 0.73%
2023-07-20 0 65.62 65.60 65.62 65.42 66.94 146,852,023 9,687,551,256 65.968 60.88 60.86 60.88 60.70 62.11 158,280,326 61.205 -0.27%
2023-07-19 0 65.80 65.68 65.80 64.74 66.02 154,538,614 10,097,164,926 65.337 61.05 60.94 61.05 60.07 61.25 166,565,103 60.620 -0.18%
2023-07-18 0 65.92 65.92 65.98 65.88 67.04 41,186,495 2,725,501,471 66.175 61.16 61.16 61.22 61.12 62.20 44,391,706 61.397 -2.49%
2023-07-14 0 67.60 67.42 67.60 67.42 68.14 27,014,363 1,828,753,968 67.696 62.72 62.55 62.72 62.55 63.22 29,116,672 62.808 0.06%
2023-07-13 0 67.56 67.46 67.56 66.82 67.56 25,704,833 1,729,638,622 67.288 62.68 62.59 62.68 62.00 62.68 27,705,232 62.430 2.86%
2023-07-12 0 65.68 65.50 65.68 65.22 66.14 36,916,318 2,425,001,979 65.689 60.94 60.77 60.94 60.51 61.36 39,789,216 60.946 1.42%
2023-07-11 0 64.76 64.72 64.76 64.58 65.46 49,372,799 3,209,145,305 64.998 60.08 60.05 60.08 59.92 60.73 53,215,084 60.305 0.81%
2023-07-10 0 64.24 64.24 64.26 63.98 65.44 34,871,067 2,256,431,842 64.708 59.60 59.60 59.62 59.36 60.72 37,584,800 60.036 0.63%
2023-07-07 0 63.84 63.80 63.84 63.48 64.46 91,461,821 5,842,778,658 63.882 59.23 59.19 59.23 58.90 59.81 98,579,554 59.270 -0.90%
2023-07-06 0 64.42 64.42 64.64 64.26 66.20 50,021,600 3,264,844,664 65.269 59.77 59.77 59.97 59.62 61.42 53,914,376 60.556 -2.48%
2023-07-05 0 66.06 66.06 66.30 65.98 67.16 120,177,200 7,960,035,864 66.236 61.29 61.29 61.51 61.22 62.31 129,529,618 61.453 -1.81%
2023-07-04 0 67.28 67.20 67.28 66.64 67.52 44,324,559 2,976,967,391 67.163 62.42 62.35 62.42 61.83 62.64 47,773,980 62.314 0.42%
2023-07-03 0 67.00 66.80 67.00 65.62 67.22 46,727,212 3,118,593,450 66.740 62.16 61.98 62.16 60.88 62.37 50,363,612 61.922 2.60%
2023-06-30 0 65.30 65.28 65.38 65.02 65.84 31,838,400 2,084,026,904 65.456 60.59 60.57 60.66 60.33 61.09 34,316,125 60.730 0.12%
2023-06-29 0 65.22 65.22 65.28 64.98 66.36 40,194,850 2,627,024,093 65.357 60.51 60.51 60.57 60.29 61.57 43,322,890 60.638 -1.54%
2023-06-28 0 66.44 66.44 66.54 65.84 66.64 28,840,963 1,914,258,852 66.373 61.46 61.46 61.55 60.90 61.64 31,179,278 61.395 0.15%
2023-06-27 0 66.34 66.28 66.34 65.10 66.56 65,929,160 4,361,311,350 66.151 61.36 61.31 61.36 60.22 61.57 71,274,445 61.190 2.22%
2023-06-26 0 64.90 64.90 65.14 64.84 65.68 22,275,489 1,451,870,606 65.178 60.03 60.03 60.25 59.98 60.75 24,081,501 60.290 -0.37%
2023-06-23 0 65.14 65.14 65.16 64.70 66.10 35,962,250 2,340,056,959 65.070 60.25 60.25 60.27 59.85 61.14 38,877,932 60.190 -1.63%
2023-06-21 0 66.22 66.22 66.26 66.10 67.70 31,966,201 2,125,470,042 66.491 61.25 61.25 61.29 61.14 62.62 34,557,899 61.505 -2.19%
2023-06-20 0 67.70 67.70 68.00 67.34 68.90 30,859,350 2,094,278,690 67.865 62.62 62.62 62.90 62.29 63.73 33,361,309 62.776 -1.68%
2023-06-19 0 68.86 68.86 68.88 68.20 69.40 104,706,558 7,185,051,879 68.621 63.70 63.70 63.71 63.09 64.20 113,195,767 63.475 -0.66%
2023-06-16 0 69.32 69.32 69.34 68.92 69.94 72,918,850 5,065,600,203 69.469 64.12 64.12 64.14 63.75 64.69 78,830,833 64.259 0.76%
2023-06-15 0 68.80 68.80 68.88 67.50 68.90 25,428,481 1,731,330,237 68.086 63.64 63.64 63.71 62.44 63.73 27,490,125 62.980 2.90%
2023-06-14 0 66.86 66.70 66.86 66.60 67.88 36,848,618 2,482,750,485 67.377 61.85 61.70 61.85 61.61 62.79 39,836,164 62.324 -0.62%
2023-06-13 0 67.28 67.12 67.28 66.36 67.48 34,884,988 2,335,881,800 66.960 62.23 62.09 62.23 61.38 62.42 37,713,330 61.938 0.57%
2023-06-12 0 66.90 66.90 67.00 66.28 67.00 51,088,311 3,406,456,793 66.678 61.88 61.88 61.98 61.31 61.98 55,230,357 61.677 0.03%
2023-06-09 0 66.88 66.88 66.98 66.12 67.10 16,377,117 1,092,502,759 66.709 61.86 61.86 61.96 61.16 62.07 17,704,911 61.706 0.94%
2023-06-08 0 66.26 66.26 66.48 65.50 66.54 41,595,786 2,741,657,584 65.912 61.29 61.29 61.49 60.59 61.55 44,968,214 60.969 0.09%
2023-06-07 0 66.20 66.20 66.24 65.94 66.72 19,671,651 1,303,848,953 66.281 61.24 61.24 61.27 60.99 61.72 21,266,554 61.310 1.10%
2023-06-06 0 65.48 65.32 65.48 65.18 66.60 58,170,268 3,825,823,979 65.769 60.57 60.42 60.57 60.29 61.61 62,886,492 60.837 0.03%
2023-06-05 0 65.46 65.26 65.46 64.52 65.46 46,811,749 3,049,450,459 65.143 60.55 60.37 60.55 59.68 60.55 50,607,067 60.257 0.86%
2023-06-02 0 64.90 64.88 64.90 63.16 65.16 77,402,846 5,009,808,295 64.724 60.03 60.01 60.03 58.42 60.27 83,678,374 59.870 4.48%
2023-06-01 0 62.12 62.12 62.40 62.00 63.10 64,036,608 4,010,894,664 62.634 57.46 57.46 57.72 57.35 58.37 69,228,452 57.937 -0.06%
2023-05-31 0 62.16 62.10 62.16 61.48 62.74 22,027,225 1,367,735,093 62.093 57.50 57.44 57.50 56.87 58.03 23,813,109 57.436 -2.36%
2023-05-30 0 63.66 63.60 63.66 62.64 63.72 26,214,876 1,657,540,716 63.229 58.89 58.83 58.89 57.94 58.94 28,340,278 58.487 0.98%
2023-05-29 0 63.04 63.04 63.32 63.04 64.40 81,541,433 5,185,735,221 63.596 58.31 58.31 58.57 58.31 59.57 88,152,502 58.827 -1.50%
2023-05-25 0 64.00 64.00 64.08 63.54 65.34 53,084,160 3,398,846,309 64.028 59.20 59.20 59.27 58.77 60.44 57,388,022 59.226 -2.05%
2023-05-24 0 65.34 65.34 65.80 65.12 66.30 50,139,000 3,291,925,092 65.656 60.44 60.44 60.87 60.24 61.33 54,204,079 60.732 -1.86%
2023-05-23 0 66.58 66.58 66.66 66.46 68.22 69,831,569 4,699,965,321 67.304 61.59 61.59 61.66 61.48 63.10 75,493,247 62.257 -1.54%
2023-05-22 0 67.62 67.60 67.62 66.50 68.10 63,663,960 4,287,517,631 67.346 62.55 62.53 62.55 61.51 62.99 68,825,592 62.295 1.47%
2023-05-19 0 66.64 66.60 66.64 66.30 67.50 33,952,200 2,262,714,320 66.644 61.64 61.61 61.64 61.33 62.44 36,704,915 61.646 -1.68%
2023-05-18 0 67.78 67.70 67.78 67.34 68.36 27,230,966 1,845,886,841 67.786 62.70 62.62 62.70 62.29 63.23 29,438,749 62.703 1.29%
2023-05-17 0 66.92 66.90 66.92 66.82 68.68 64,546,372 4,379,774,898 67.855 61.90 61.88 61.90 61.81 63.53 69,779,546 62.766 -2.42%
2023-05-16 0 68.58 68.44 68.58 68.18 69.18 20,219,958 1,388,368,083 68.663 63.44 63.31 63.44 63.07 63.99 21,859,315 63.514 0.12%
2023-05-15 0 68.50 68.40 68.50 66.72 68.88 28,569,891 1,936,193,057 67.770 63.36 63.27 63.36 61.72 63.71 30,886,229 62.688 1.90%
2023-05-12 0 67.22 67.22 67.28 67.18 68.32 44,947,274 3,044,086,888 67.726 62.18 62.18 62.23 62.14 63.20 48,591,428 62.647 -0.65%
2023-05-11 0 67.66 67.54 67.66 66.84 68.00 38,058,230 2,564,224,874 67.376 62.59 62.47 62.59 61.83 62.90 41,143,846 62.323 0.27%
2023-05-10 0 67.48 67.40 67.48 67.20 68.06 50,628,699 3,416,305,476 67.478 62.42 62.35 62.42 62.16 62.96 54,733,481 62.417 -0.65%
2023-05-09 0 67.92 67.92 67.96 67.80 69.68 49,559,558 3,419,283,059 68.993 62.83 62.83 62.86 62.72 64.45 53,577,658 63.819 -2.50%
2023-05-08 0 69.66 69.58 69.66 68.56 69.76 53,942,208 3,727,993,093 69.111 64.44 64.36 64.44 63.42 64.53 58,315,637 63.928 1.60%
2023-05-05 0 68.56 68.56 68.60 68.14 69.06 19,413,456 1,332,311,653 68.628 63.42 63.42 63.46 63.03 63.88 20,987,425 63.481 1.00%
2023-05-04 0 67.88 67.88 67.90 66.66 67.96 42,058,050 2,838,412,429 67.488 62.79 62.79 62.81 61.66 62.86 45,467,957 62.427 2.08%
2023-05-03 0 66.50 66.36 66.50 65.92 67.00 16,715,089 1,107,646,181 66.266 61.51 61.38 61.51 60.98 61.98 18,070,285 61.297 -1.36%
2023-05-02 0 67.42 67.22 67.42 66.98 69.14 41,623,600 2,817,386,880 67.687 62.36 62.18 62.36 61.96 63.95 44,998,283 62.611 -0.38%
2023-04-28 0 67.68 67.60 67.68 67.58 68.68 20,514,835 1,395,096,903 68.004 62.60 62.53 62.60 62.51 63.53 22,178,100 62.904 0.56%
2023-04-27 0 67.30 67.28 67.30 66.60 67.60 60,751,800 4,075,830,236 67.090 62.25 62.23 62.25 61.61 62.53 65,677,325 62.058 0.18%
2023-04-26 0 67.18 67.10 67.18 66.30 67.74 29,923,083 2,003,470,211 66.954 62.14 62.07 62.14 61.33 62.66 32,349,133 61.933 0.69%
2023-04-25 0 66.72 66.68 66.72 66.28 67.90 33,910,935 2,263,719,675 66.755 61.72 61.68 61.72 61.31 62.81 36,660,305 61.749 -1.80%
2023-04-24 0 67.94 67.92 67.94 67.20 68.66 40,965,200 2,787,977,368 68.057 62.84 62.83 62.84 62.16 63.51 44,286,502 62.953 -0.50%
2023-04-21 0 68.28 68.12 68.28 67.94 69.54 46,069,600 3,150,386,892 68.383 63.16 63.01 63.16 62.84 64.32 49,804,748 63.255 -1.87%
2023-04-20 0 69.58 69.46 69.58 69.30 69.94 48,484,500 3,376,139,652 69.633 64.36 64.25 64.36 64.10 64.69 52,415,439 64.411 0.03%
2023-04-19 0 69.56 69.56 69.80 69.40 70.70 27,246,991 1,903,821,846 69.873 64.34 64.34 64.57 64.20 65.40 29,456,073 64.633 -1.58%
2023-04-18 0 70.68 70.68 70.76 70.40 71.22 23,394,690 1,655,487,625 70.763 65.38 65.38 65.45 65.12 65.88 25,291,442 65.456 -0.84%
2023-04-17 0 71.28 71.12 71.28 69.20 71.62 57,662,882 4,074,919,913 70.668 65.93 65.79 65.93 64.01 66.25 62,337,969 65.368 2.03%
2023-04-14 0 69.86 69.86 69.90 69.24 70.06 115,502,536 8,052,705,170 69.719 64.62 64.62 64.66 64.05 64.81 124,867,042 64.490 0.63%
2023-04-13 0 69.42 69.42 69.44 67.72 69.42 30,887,063 2,125,402,649 68.812 64.21 64.21 64.23 62.64 64.21 33,391,268 63.651 0.29%
2023-04-12 0 69.22 69.22 69.26 69.10 70.30 13,366,616 928,224,269 69.443 64.03 64.03 64.07 63.92 65.03 14,450,330 64.236 -1.40%
2023-04-11 0 70.20 70.00 70.20 69.40 71.16 17,775,834 1,246,918,893 70.147 64.94 64.75 64.94 64.20 65.82 19,217,031 64.886 0.83%
2023-04-06 0 69.62 69.60 69.62 68.58 69.62 21,091,400 1,459,096,368 69.180 64.40 64.38 64.40 63.44 64.40 22,801,410 63.991 0.35%
2023-04-04 0 69.38 69.20 69.38 68.84 70.04 58,624,868 4,061,549,096 69.280 64.18 64.01 64.18 63.68 64.79 63,377,949 64.085 -0.94%
2023-04-03 0 70.04 70.04 70.10 69.46 70.58 70,692,228 4,948,820,616 70.005 64.79 64.79 64.84 64.25 65.29 76,423,685 64.755 -0.45%
2023-03-31 0 70.36 70.36 70.50 70.18 71.54 45,378,273 3,209,696,731 70.732 65.08 65.08 65.21 64.92 66.17 49,057,371 65.427 0.57%
2023-03-30 0 69.96 69.78 69.96 68.72 70.00 79,230,800 5,494,040,148 69.342 64.71 64.55 64.71 63.57 64.75 85,654,532 64.142 0.87%
2023-03-29 0 69.36 69.36 69.40 69.18 70.58 69,674,412 4,841,462,378 69.487 64.16 64.16 64.20 63.99 65.29 75,323,348 64.276 2.00%
2023-03-28 0 68.00 67.92 68.00 67.08 68.30 20,902,066 1,416,021,418 67.746 62.90 62.83 62.90 62.05 63.18 22,596,726 62.665 1.40%
2023-03-27 0 67.06 67.06 67.30 66.88 68.74 30,323,814 2,043,307,652 67.383 62.03 62.03 62.25 61.86 63.58 32,782,353 62.329 -2.70%
2023-03-24 0 68.92 68.50 68.92 68.32 69.44 22,289,182 1,528,932,278 68.595 63.75 63.36 63.75 63.20 64.23 24,096,304 63.451 0.00%
2023-03-23 0 68.92 68.92 68.98 66.96 69.02 39,866,629 2,701,451,171 67.762 63.75 63.75 63.81 61.94 63.84 43,098,864 62.680 2.77%
2023-03-22 0 67.06 67.00 67.06 66.60 67.88 38,310,175 2,574,824,987 67.210 62.03 61.98 62.03 61.61 62.79 41,416,218 62.169 1.30%
2023-03-21 0 66.20 66.10 66.20 65.10 66.24 55,946,878 3,678,043,623 65.742 61.24 61.14 61.24 60.22 61.27 60,482,838 60.811 1.25%
2023-03-20 0 65.38 65.36 65.38 64.72 66.80 59,098,200 3,856,855,092 65.262 60.48 60.46 60.48 59.87 61.79 63,889,657 60.367 -2.42%
2023-03-17 0 67.00 66.82 67.00 65.88 67.24 47,733,992 3,187,796,133 66.783 61.98 61.81 61.98 60.94 62.20 51,604,082 61.774 2.45%
2023-03-16 0 65.40 65.40 65.68 65.16 66.28 24,022,296 1,577,525,728 65.669 60.50 60.50 60.75 60.27 61.31 25,969,932 60.744 -1.45%
2023-03-15 0 66.36 66.34 66.36 65.82 66.86 19,589,801 1,302,271,622 66.477 61.38 61.36 61.38 60.88 61.85 21,178,067 61.492 1.94%
2023-03-14 0 65.10 64.80 65.10 64.62 66.64 85,557,384 5,588,810,857 65.322 60.22 59.94 60.22 59.77 61.64 92,494,051 60.423 -2.05%
2023-03-13 0 66.46 66.46 66.48 65.50 67.10 53,253,460 3,535,029,287 66.381 61.48 61.48 61.49 60.59 62.07 57,571,048 61.403 2.25%
2023-03-10 0 65.00 64.98 65.00 64.84 66.12 33,052,933 2,164,358,188 65.482 60.13 60.11 60.13 59.98 61.16 35,732,739 60.571 -3.16%
2023-03-09 0 67.12 67.12 67.16 67.12 68.20 8,570,542 580,245,212 67.702 62.09 62.09 62.12 62.09 63.09 9,265,409 62.625 -1.00%
2023-03-08 0 67.80 67.80 67.86 67.64 68.78 12,791,260 870,092,049 68.022 62.72 62.72 62.77 62.57 63.62 13,828,327 62.921 -2.81%
2023-03-07 0 69.76 69.76 69.78 69.14 71.76 18,830,461 1,327,092,001 70.476 64.53 64.53 64.55 63.95 66.38 20,357,163 65.190 -0.51%
2023-03-06 0 70.12 70.06 70.12 69.28 70.44 23,310,008 1,628,788,824 69.875 64.86 64.81 64.86 64.08 65.16 25,199,895 64.635 -0.26%
2023-03-03 0 70.30 70.08 70.30 69.64 70.62 30,926,967 2,168,496,479 70.117 65.03 64.82 65.03 64.42 65.32 33,434,408 64.858 1.36%
2023-03-02 0 69.36 69.32 69.36 68.76 69.66 55,020,800 3,814,502,500 69.328 64.16 64.12 64.16 63.60 64.44 59,481,677 64.129 -0.72%
2023-03-01 0 69.86 69.80 69.86 66.76 70.04 63,057,030 4,368,400,268 69.277 64.62 64.57 64.62 61.75 64.79 68,169,454 64.081 4.96%
2023-02-28 0 66.56 66.54 66.56 66.44 68.08 56,118,965 3,765,025,010 67.090 61.57 61.55 61.57 61.46 62.97 60,668,877 62.059 -1.36%
2023-02-27 0 67.48 67.36 67.60 67.00 68.10 36,479,393 2,467,984,208 67.654 62.42 62.31 62.53 61.98 62.99 39,437,003 62.580 -0.59%
2023-02-24 0 67.88 67.78 67.88 67.74 69.10 52,531,290 3,575,846,292 68.071 62.79 62.70 62.79 62.66 63.92 56,790,327 62.966 -2.02%
2023-02-23 0 69.28 69.28 69.30 68.84 70.04 36,626,321 2,542,208,695 69.409 64.08 64.08 64.10 63.68 64.79 39,595,844 64.204 0.35%
2023-02-22 0 69.04 68.96 69.04 68.92 69.94 51,723,164 3,587,676,145 69.363 63.86 63.79 63.86 63.75 64.69 55,916,681 64.161 -1.37%
2023-02-21 0 70.00 69.98 70.00 69.94 71.60 35,293,390 2,495,224,421 70.699 64.75 64.73 64.75 64.69 66.23 38,154,844 65.397 -2.10%
2023-02-20 0 71.50 71.00 71.50 70.18 71.70 77,607,034 5,522,251,526 71.157 66.14 65.68 66.14 64.92 66.32 83,899,117 65.820 1.19%
2023-02-17 0 70.66 70.64 70.66 70.60 71.98 18,028,090 1,282,784,690 71.155 65.36 65.34 65.36 65.31 66.58 19,489,739 65.818 -1.48%
2023-02-16 0 71.72 71.54 71.72 71.18 72.86 44,481,750 3,212,127,465 72.212 66.34 66.17 66.34 65.84 67.40 48,088,161 66.797 1.24%
2023-02-15 0 70.84 70.84 70.86 70.46 71.94 53,344,726 3,783,712,576 70.929 65.53 65.53 65.55 65.18 66.54 57,669,713 65.610 -1.28%
2023-02-14 0 71.76 71.76 71.96 71.76 72.50 62,962,400 4,530,407,620 71.954 66.38 66.38 66.56 66.38 67.06 68,067,152 66.558 -0.25%
2023-02-13 0 71.94 71.94 72.10 70.78 72.44 25,654,887 1,842,017,402 71.800 66.54 66.54 66.69 65.47 67.01 27,734,888 66.415 -0.06%
2023-02-10 0 71.98 71.98 72.62 71.92 73.60 87,261,366 6,305,307,285 72.258 66.58 66.58 67.17 66.53 68.08 94,336,185 66.839 -2.52%
2023-02-09 0 73.84 73.68 73.84 72.00 73.90 46,846,764 3,431,946,968 73.259 68.30 68.15 68.30 66.60 68.36 50,644,921 67.765 1.85%
2023-02-08 0 72.50 72.50 72.86 72.20 73.50 28,401,137 2,065,877,500 72.739 67.06 67.06 67.40 66.79 67.99 30,703,793 67.284 -0.82%
2023-02-07 0 73.10 73.06 73.10 72.80 73.90 28,819,360 2,115,166,475 73.394 67.62 67.58 67.62 67.34 68.36 31,155,924 67.890 0.77%
2023-02-06 0 72.54 72.54 72.68 72.20 73.20 55,421,089 4,022,688,953 72.584 67.10 67.10 67.23 66.79 67.71 59,914,420 67.141 -2.63%
2023-02-03 0 74.50 74.50 74.62 73.96 75.78 73,696,490 5,487,531,488 74.461 68.91 68.91 69.02 68.41 70.10 79,671,521 68.877 -1.84%
2023-02-02 0 75.90 75.90 76.40 75.78 77.26 22,088,236 1,689,965,200 76.510 70.21 70.21 70.67 70.10 71.47 23,879,066 70.772 -0.65%
2023-02-01 0 76.40 76.28 76.40 74.86 76.44 93,879,284 7,088,129,972 75.503 70.67 70.56 70.67 69.25 70.71 101,490,659 69.840 1.87%
2023-01-31 0 75.00 74.94 75.00 74.30 76.66 35,220,610 2,645,240,505 75.105 69.38 69.32 69.38 68.73 70.91 38,076,163 69.472 -1.06%
2023-01-30 0 75.80 75.80 76.10 75.50 78.28 169,520,065 12,976,606,587 76.549 70.12 70.12 70.39 69.84 72.41 183,264,107 70.808 -3.07%
2023-01-27 0 78.20 78.20 78.38 77.76 78.44 34,869,044 2,728,086,511 78.238 72.34 72.34 72.50 71.93 72.56 37,696,093 72.371 0.46%
2023-01-26 0 77.84 77.82 77.84 76.50 77.84 58,499,221 4,518,066,070 77.233 72.00 71.98 72.00 70.76 72.00 63,242,115 71.441 2.88%
2023-01-20 0 75.66 75.50 75.66 73.70 75.78 29,900,106 2,246,420,861 75.131 69.99 69.84 69.99 68.17 70.10 32,324,293 69.496 2.49%
2023-01-19 0 73.82 73.82 73.88 73.06 74.32 20,665,773 1,524,264,955 73.758 68.28 68.28 68.34 67.58 68.75 22,341,275 68.226 -0.51%
2023-01-18 0 74.20 74.20 74.30 73.28 74.36 62,585,604 4,628,624,350 73.957 68.64 68.64 68.73 67.78 68.78 67,659,807 68.410 0.51%
2023-01-17 0 73.82 73.82 73.90 73.32 74.64 51,512,600 3,803,554,648 73.837 68.28 68.28 68.36 67.82 69.04 55,689,046 68.300 -0.57%
2023-01-16 0 74.24 74.18 74.24 73.70 75.26 62,411,233 4,660,872,703 74.680 68.67 68.62 68.67 68.17 69.62 67,471,298 69.079 -0.72%
2023-01-13 0 74.78 74.60 74.78 73.66 74.90 53,553,784 3,964,882,666 74.036 69.17 69.01 69.17 68.14 69.28 57,895,721 68.483 1.19%
2023-01-12 0 73.90 73.76 73.90 73.04 74.82 62,862,759 4,655,433,782 74.057 68.36 68.23 68.36 67.56 69.21 67,959,432 68.503 0.05%
2023-01-11 0 73.86 73.80 73.86 73.54 74.88 71,647,340 5,310,420,970 74.119 68.32 68.27 68.32 68.02 69.26 77,456,234 68.560 0.57%
2023-01-10 0 73.44 73.32 73.44 72.84 73.86 70,633,197 5,176,536,159 73.288 67.93 67.82 67.93 67.38 68.32 76,359,868 67.791 -0.24%
2023-01-09 0 73.62 73.58 73.62 72.80 74.04 23,722,571 1,743,899,917 73.512 68.10 68.06 68.10 67.34 68.49 25,645,907 67.999 1.91%
2023-01-06 0 72.24 72.20 72.24 71.80 73.42 65,789,200 4,781,157,245 72.674 66.82 66.79 66.82 66.42 67.91 71,123,138 67.224 -0.50%
2023-01-05 0 72.60 72.36 72.60 72.16 73.68 80,980,542 5,887,760,828 72.706 67.16 66.93 67.16 66.75 68.15 87,546,136 67.253 1.54%
2023-01-04 0 71.50 71.38 71.50 69.30 71.50 35,510,428 2,513,949,254 70.795 66.14 66.03 66.14 64.10 66.14 38,389,478 65.485 3.35%
2023-01-03 0 69.18 69.12 69.18 66.04 69.42 68,405,116 4,667,866,889 68.239 63.99 63.94 63.99 61.09 64.21 73,951,142 63.121 1.74%
2022-12-30 0 68.00 67.82 68.00 67.78 69.00 38,994,603 2,656,153,040 68.116 62.90 62.73 62.90 62.70 63.83 42,156,137 63.008 0.62%
2022-12-29 0 67.58 67.58 67.60 66.94 67.90 27,372,460 1,846,550,612 67.460 62.51 62.51 62.53 61.92 62.81 29,591,715 62.401 -1.34%
2022-12-28 0 68.50 68.50 68.56 67.88 69.16 43,776,266 3,000,634,918 68.545 63.36 63.36 63.42 62.79 63.97 47,325,479 63.404 1.81%
2022-12-23 0 67.28 67.20 67.28 66.70 67.76 30,798,600 2,071,757,380 67.268 62.23 62.16 62.23 61.70 62.68 33,295,633 62.223 -0.91%
2022-12-22 0 67.90 67.80 67.90 66.00 68.14 28,335,645 1,916,787,975 67.646 62.81 62.72 62.81 61.05 63.03 30,632,991 62.573 3.79%
2022-12-21 0 65.42 65.42 65.66 65.26 65.98 32,570,409 2,138,875,177 65.669 60.51 60.51 60.74 60.37 61.03 35,211,094 60.744 0.06%
2022-12-20 0 65.38 65.38 65.40 64.72 66.22 33,094,028 2,163,058,624 65.361 60.48 60.48 60.50 59.87 61.25 35,777,166 60.459 -2.18%
2022-12-19 0 66.84 66.58 66.84 66.40 68.68 23,603,193 1,596,242,897 67.628 61.83 61.59 61.83 61.42 63.53 25,516,850 62.556 -0.39%
2022-12-16 0 67.10 67.10 67.22 65.90 67.90 45,551,307 3,053,268,749 67.029 62.07 62.07 62.18 60.96 62.81 49,244,434 62.002 0.60%
2022-12-15 0 66.70 66.60 66.70 66.16 67.78 35,485,065 2,367,203,301 66.710 61.70 61.61 61.70 61.20 62.70 38,362,059 61.707 -1.74%
2022-12-14 0 67.88 67.70 67.88 67.10 68.40 77,097,932 5,235,107,346 67.902 62.79 62.62 62.79 62.07 63.27 83,348,739 62.810 0.71%
2022-12-13 0 67.40 67.22 67.40 66.78 68.08 48,175,668 3,248,049,047 67.421 62.35 62.18 62.35 61.77 62.97 52,081,568 62.365 0.63%
2022-12-12 0 66.98 66.98 67.02 66.66 68.28 108,156,884 7,295,790,641 67.456 61.96 61.96 61.99 61.66 63.16 116,925,832 62.397 -3.12%
2022-12-09 0 69.14 68.98 69.14 67.20 69.22 27,576,675 1,884,799,652 68.348 63.95 63.81 63.95 62.16 64.03 29,812,487 63.222 2.58%
2022-12-08 0 67.40 67.36 67.40 65.40 67.66 77,115,713 5,139,641,202 66.648 62.35 62.31 62.35 60.50 62.59 83,367,961 61.650 3.60%
2022-12-07 0 65.06 65.06 65.50 65.04 68.60 48,908,526 3,281,429,093 67.093 60.18 60.18 60.59 60.16 63.46 52,873,843 62.061 -3.18%
2022-12-06 0 67.20 67.20 67.40 66.52 68.02 76,454,458 5,137,274,735 67.194 62.16 62.16 62.35 61.53 62.92 82,653,094 62.155 -0.86%
2022-12-05 0 67.78 67.78 67.96 65.80 67.90 56,157,188 3,751,155,911 66.797 62.70 62.70 62.86 60.87 62.81 60,710,199 61.788 5.05%
2022-12-02 0 64.52 64.44 64.52 63.90 65.12 72,768,065 4,702,637,935 64.625 59.68 59.61 59.68 59.11 60.24 78,667,823 59.778 -0.03%
2022-12-01 0 64.54 64.54 65.00 64.44 66.80 36,858,310 2,410,112,608 65.389 59.70 59.70 60.13 59.61 61.79 39,846,641 60.485 -0.03%
2022-11-30 0 64.56 64.52 64.56 62.22 64.78 93,118,434 5,870,648,757 63.045 59.72 59.68 59.72 57.55 59.92 100,668,122 58.317 2.35%
2022-11-29 0 63.08 63.08 63.14 59.30 63.10 115,330,756 7,148,607,396 61.984 58.35 58.35 58.40 54.85 58.37 124,681,335 57.335 5.95%
2022-11-28 0 59.54 59.16 59.54 57.56 59.64 57,332,987 3,380,213,273 58.958 55.07 54.72 55.07 53.24 55.17 61,981,327 54.536 -1.49%
2022-11-25 0 60.44 60.40 60.60 59.74 60.70 34,760,034 2,089,302,775 60.106 55.91 55.87 56.06 55.26 56.15 37,578,245 55.599 -0.26%
2022-11-24 0 60.60 60.60 60.62 60.10 61.02 48,513,070 2,937,348,304 60.548 56.06 56.06 56.07 55.59 56.44 52,446,325 56.007 0.60%
2022-11-23 0 60.24 60.24 60.32 59.56 60.72 19,100,000 1,148,060,940 60.108 55.72 55.72 55.80 55.09 56.17 20,648,555 55.600 0.77%
2022-11-22 0 59.78 59.72 59.78 59.22 61.10 76,867,600 4,627,117,004 60.196 55.30 55.24 55.30 54.78 56.52 83,099,732 55.681 -1.65%
2022-11-21 0 60.78 60.78 60.80 59.66 61.50 72,977,947 4,400,357,443 60.297 56.22 56.22 56.24 55.19 56.89 78,894,721 55.775 -2.06%
2022-11-18 0 62.06 61.88 62.18 61.68 63.50 90,101,076 5,644,205,990 62.643 57.41 57.24 57.52 57.05 58.74 97,406,128 57.945 -0.13%
2022-11-17 0 62.14 62.12 62.14 60.84 62.74 38,069,609 2,345,715,095 61.616 57.48 57.46 57.48 56.28 58.03 41,156,148 56.995 -1.33%
2022-11-16 0 62.98 62.98 63.16 62.08 63.72 80,288,160 5,036,728,560 62.733 58.26 58.26 58.42 57.42 58.94 86,797,618 58.028 -0.44%
2022-11-15 0 63.26 63.26 63.32 60.16 63.52 81,793,868 5,056,445,041 61.819 58.52 58.52 58.57 55.65 58.76 88,425,403 57.183 4.56%
2022-11-14 0 60.50 60.20 60.50 60.12 61.98 105,528,185 6,429,653,723 60.928 55.96 55.69 55.96 55.61 57.33 114,084,009 56.359 1.82%
2022-11-11 0 59.42 59.26 59.42 57.30 59.52 44,993,104 2,636,830,958 58.605 54.96 54.82 54.96 53.00 55.06 48,640,974 54.210 8.39%
2022-11-10 0 54.82 54.82 54.88 54.46 55.20 17,870,027 978,650,880 54.765 50.71 50.71 50.76 50.38 51.06 19,318,861 50.658 -2.00%
2022-11-09 0 55.94 55.94 56.00 55.52 57.44 85,594,725 4,807,453,828 56.165 51.74 51.74 51.80 51.36 53.13 92,534,419 51.953 -1.86%
2022-11-08 0 57.00 56.70 57.00 56.20 57.48 91,391,948 5,176,165,330 56.637 52.73 52.45 52.73 51.99 53.17 98,801,659 52.389 0.00%
2022-11-07 0 57.00 56.80 57.00 54.52 57.82 33,230,140 1,881,627,457 56.624 52.73 52.54 52.73 50.43 53.48 35,924,313 52.378 2.81%
2022-11-04 0 55.44 55.40 55.44 52.78 57.02 109,431,475 6,087,500,163 55.628 51.28 51.25 51.28 48.82 52.74 118,303,762 51.457 5.80%
2022-11-03 0 52.40 52.36 52.40 52.26 53.90 48,993,043 2,579,179,305 52.644 48.47 48.43 48.47 48.34 49.86 52,965,212 48.696 -3.29%
2022-11-02 0 54.18 54.18 54.20 52.00 54.40 13,062,643 696,264,738 53.302 50.12 50.12 50.14 48.10 50.32 14,121,712 49.305 2.61%
2022-11-01 0 52.80 52.76 52.80 50.50 53.38 162,200,714 8,421,934,855 51.923 48.84 48.80 48.84 46.71 49.38 175,351,330 48.029 5.60%
2022-10-31 0 50.00 49.98 50.00 49.84 51.70 133,325,330 6,748,454,375 50.616 46.25 46.23 46.25 46.10 47.82 144,134,840 46.820 -1.65%
2022-10-28 0 50.84 50.84 50.92 50.62 53.58 103,992,307 5,344,279,983 51.391 47.03 47.03 47.10 46.82 49.56 112,423,607 47.537 -4.58%
2022-10-27 0 53.28 53.10 53.28 53.10 54.64 82,791,580 4,453,670,282 53.794 49.28 49.12 49.28 49.12 50.54 89,504,006 49.759 0.95%
2022-10-26 0 52.78 52.78 52.80 51.88 53.80 121,955,918 6,435,897,155 52.772 48.82 48.82 48.84 47.99 49.77 131,843,640 48.815 0.80%
2022-10-25 0 52.36 52.36 52.42 50.88 53.20 98,596,931 5,133,456,034 52.065 48.43 48.43 48.49 47.06 49.21 106,590,795 48.160 1.24%
2022-10-24 0 51.72 51.72 51.80 51.40 55.00 44,115,352 2,324,285,057 52.687 47.84 47.84 47.92 47.55 50.88 47,692,057 48.735 -7.31%
2022-10-21 0 55.80 55.80 56.10 55.54 56.28 58,989,956 3,297,802,278 55.904 51.62 51.62 51.89 51.37 52.06 63,772,637 51.712 0.14%
2022-10-20 0 55.72 55.72 55.76 54.84 56.46 102,497,659 5,687,184,275 55.486 51.54 51.54 51.58 50.73 52.23 110,807,779 51.325 -1.83%
2022-10-19 0 56.76 56.74 56.76 56.70 58.30 51,377,000 2,942,373,208 57.270 52.50 52.48 52.50 52.45 53.93 55,542,452 52.975 -2.51%
2022-10-18 0 58.22 58.14 58.22 56.84 58.24 71,205,662 4,101,690,630 57.603 53.85 53.78 53.85 52.58 53.87 76,978,746 53.283 2.14%
2022-10-17 0 57.00 56.90 57.00 55.82 57.62 52,202,309 2,944,825,042 56.412 52.73 52.63 52.73 51.63 53.30 56,434,674 52.181 0.00%
2022-10-14 0 57.00 56.96 57.00 56.74 58.58 40,448,058 2,336,076,932 57.755 52.73 52.69 52.73 52.48 54.19 43,727,433 53.424 1.24%
2022-10-13 0 56.30 56.30 56.50 56.30 57.72 28,525,554 1,621,464,130 56.843 52.08 52.08 52.26 52.08 53.39 30,838,297 52.580 -2.39%
2022-10-12 0 57.68 57.68 57.80 56.60 58.92 55,763,637 3,213,930,376 57.635 53.35 53.35 53.47 52.36 54.50 60,284,740 53.313 -0.52%
2022-10-11 0 57.98 57.98 58.00 57.88 59.48 53,187,175 3,117,767,209 58.619 53.63 53.63 53.65 53.54 55.02 57,499,389 54.223 -2.65%
2022-10-10 0 59.56 59.56 59.88 59.38 60.60 68,299,945 4,087,584,838 59.848 55.09 55.09 55.39 54.93 56.06 73,837,445 55.359 -3.15%
2022-10-07 0 61.50 61.50 61.60 61.42 62.08 34,113,765 2,109,035,994 61.824 56.89 56.89 56.98 56.81 57.42 36,879,579 57.187 -1.76%
2022-10-06 0 62.60 62.60 62.82 62.52 63.20 64,029,204 4,017,069,133 62.738 57.91 57.91 58.11 57.83 58.46 69,220,448 58.033 -0.67%
2022-10-05 0 63.02 62.80 63.02 61.34 63.36 55,415,181 3,478,726,741 62.776 58.29 58.09 58.29 56.74 58.61 59,908,033 58.068 6.38%
2022-10-03 0 59.24 59.18 59.24 58.76 60.14 19,635,300 1,165,582,298 59.362 54.80 54.74 54.80 54.35 55.63 21,227,255 54.910 -1.23%
2022-09-30 0 59.98 59.80 59.98 59.16 60.48 22,103,902 1,322,498,597 59.831 55.48 55.32 55.48 54.72 55.94 23,896,002 55.344 0.40%
2022-09-29 0 59.74 59.74 59.76 59.36 61.60 18,381,885 1,112,654,886 60.530 55.26 55.26 55.28 54.91 56.98 19,872,218 55.990 -0.99%
2022-09-28 0 60.34 60.34 60.42 60.20 61.52 55,073,340 3,350,664,623 60.840 55.81 55.81 55.89 55.69 56.91 59,538,477 56.277 -3.18%
2022-09-27 0 62.32 62.32 62.38 61.32 62.66 66,261,978 4,091,950,677 61.754 57.65 57.65 57.70 56.72 57.96 71,634,247 57.123 0.19%
2022-09-26 0 62.20 62.16 62.20 61.48 62.96 28,720,785 1,788,569,109 62.274 57.54 57.50 57.54 56.87 58.24 31,049,357 57.604 0.00%
2022-09-23 0 62.20 62.12 62.20 61.98 63.00 21,090,318 1,315,836,784 62.391 57.54 57.46 57.54 57.33 58.28 22,800,241 57.712 -0.89%
2022-09-22 0 62.76 62.76 62.78 61.96 63.00 30,096,018 1,882,571,192 62.552 58.05 58.05 58.07 57.31 58.28 32,536,089 57.861 -1.04%
2022-09-21 0 63.42 63.42 63.60 63.42 64.20 20,798,926 1,326,354,134 63.770 58.66 58.66 58.83 58.66 59.39 22,485,224 58.988 -2.31%
2022-09-20 0 64.92 64.82 64.92 64.50 65.24 15,368,500 997,332,896 64.895 60.05 59.96 60.05 59.66 60.35 16,614,519 60.028 1.28%
2022-09-19 0 64.10 64.00 64.24 63.88 65.40 20,089,242 1,290,896,202 64.258 59.29 59.20 59.42 59.09 60.50 21,718,001 59.439 -1.51%
2022-09-16 0 65.98 65.96 65.98 65.62 66.60 25,792,110 1,703,922,338 66.064 60.20 60.18 60.20 59.87 60.76 28,268,837 60.276 -1.20%
2022-09-15 0 66.78 66.76 66.88 66.36 66.98 28,458,628 1,898,408,632 66.708 60.93 60.91 61.02 60.55 61.11 31,191,412 60.863 0.66%
2022-09-14 0 66.34 66.34 66.48 66.14 66.92 40,991,963 2,725,070,453 66.478 60.53 60.53 60.66 60.35 61.06 44,928,279 60.654 -2.56%
2022-09-13 0 68.08 68.00 68.08 67.84 68.64 20,241,447 1,382,839,374 68.317 62.12 62.04 62.12 61.90 62.63 22,185,163 62.332 0.15%
2022-09-09 0 67.98 67.82 67.98 66.00 68.16 23,681,000 1,592,125,960 67.232 62.02 61.88 62.02 60.22 62.19 25,955,005 61.342 3.03%
2022-09-08 0 65.98 65.98 66.00 65.84 67.02 42,717,736 2,835,644,136 66.381 60.20 60.20 60.22 60.07 61.15 46,819,772 60.565 -0.93%
2022-09-07 0 66.60 66.60 66.68 65.98 66.98 14,877,666 986,829,364 66.330 60.76 60.76 60.84 60.20 61.11 16,306,317 60.518 -0.83%
2022-09-06 0 67.16 67.16 67.30 66.76 67.86 38,522,883 2,592,460,661 67.297 61.28 61.28 61.40 60.91 61.91 42,222,102 61.401 0.03%
2022-09-05 0 67.14 67.14 67.30 66.58 67.80 34,223,382 2,297,641,549 67.137 61.26 61.26 61.40 60.75 61.86 37,509,735 61.255 -1.53%
2022-09-02 0 68.18 68.10 68.18 67.74 69.12 40,759,200 2,790,079,060 68.453 62.21 62.13 62.21 61.81 63.06 44,673,165 62.455 -0.99%
2022-09-01 0 68.86 68.86 68.88 68.60 69.92 24,499,117 1,695,089,437 69.190 62.83 62.83 62.85 62.59 63.79 26,851,682 63.128 -1.54%
2022-08-31 0 69.94 69.94 69.96 68.36 71.00 24,994,400 1,743,525,344 69.757 63.81 63.81 63.83 62.37 64.78 27,394,526 63.645 0.23%
2022-08-30 0 69.78 69.70 69.80 68.68 70.30 62,717,000 4,351,930,908 69.390 63.67 63.59 63.68 62.66 64.14 68,739,497 63.310 -0.40%
2022-08-29 0 70.06 70.06 70.24 69.70 70.46 79,642,299 5,586,413,878 70.144 63.92 63.92 64.09 63.59 64.29 87,290,073 63.998 -0.79%
2022-08-26 0 70.62 70.20 70.62 70.00 70.70 12,507,221 880,769,659 70.421 64.43 64.05 64.43 63.87 64.51 13,708,246 64.251 0.97%
2022-08-25 0 69.94 69.80 69.94 68.04 69.98 21,635,034 1,485,688,575 68.670 63.81 63.68 63.81 62.08 63.85 23,712,571 62.654 4.14%
2022-08-24 0 67.16 67.10 67.16 66.76 68.02 22,404,132 1,511,874,954 67.482 61.28 61.22 61.28 60.91 62.06 24,555,523 61.570 -1.03%
2022-08-23 0 67.86 67.86 67.98 67.40 68.54 17,572,250 1,194,349,825 67.968 61.91 61.91 62.02 61.49 62.53 19,259,652 62.013 -0.88%
2022-08-22 0 68.46 68.46 68.50 67.90 68.98 30,943,400 2,121,704,996 68.567 62.46 62.46 62.50 61.95 62.94 33,914,788 62.560 -0.29%
2022-08-19 0 68.66 68.54 68.68 68.00 69.14 55,205,014 3,790,419,737 68.661 62.64 62.53 62.66 62.04 63.08 60,506,161 62.645 0.26%
2022-08-18 0 68.48 68.40 68.48 68.14 69.06 71,416,339 4,897,777,567 68.581 62.48 62.41 62.48 62.17 63.01 78,274,203 62.572 -0.67%
2022-08-17 0 68.94 68.94 69.20 68.46 69.64 54,006,997 3,735,437,317 69.166 62.90 62.90 63.14 62.46 63.54 59,193,102 63.106 0.29%
2022-08-16 0 68.74 68.48 68.74 68.10 70.26 21,339,508 1,480,220,273 69.365 62.72 62.48 62.72 62.13 64.10 23,388,667 63.288 -1.35%
2022-08-15 0 69.68 69.62 69.70 69.36 70.50 55,490,422 3,884,034,973 69.995 63.58 63.52 63.59 63.28 64.32 60,818,975 63.862 -0.43%
2022-08-12 0 69.98 69.92 69.98 69.34 70.24 24,752,636 1,726,943,169 69.768 63.85 63.79 63.85 63.26 64.09 27,129,546 63.655 0.29%
2022-08-11 0 69.78 69.62 69.78 68.52 69.78 20,077,841 1,386,754,948 69.069 63.67 63.52 63.67 62.52 63.67 22,005,847 63.018 2.89%
2022-08-10 0 67.82 67.78 67.82 67.20 69.32 26,162,794 1,786,085,316 68.268 61.88 61.84 61.88 61.31 63.25 28,675,117 62.287 -2.33%
2022-08-09 0 69.44 69.44 69.50 69.02 70.48 63,814,726 4,443,030,388 69.624 63.36 63.36 63.41 62.97 64.31 69,942,633 63.524 -0.49%
2022-08-08 0 69.78 69.60 69.78 69.38 70.36 35,179,162 2,454,484,555 69.771 63.67 63.50 63.67 63.30 64.20 38,557,295 63.658 -1.16%
2022-08-05 0 70.60 70.50 70.60 69.90 70.76 60,796,420 4,280,040,202 70.400 64.41 64.32 64.41 63.78 64.56 66,634,490 64.232 0.51%
2022-08-04 0 70.24 70.10 70.24 69.58 70.46 15,772,800 1,105,370,232 70.081 64.09 63.96 64.09 63.48 64.29 17,287,407 63.941 1.97%
2022-08-03 0 68.88 68.66 68.88 68.34 69.50 80,692,422 5,576,225,251 69.105 62.85 62.64 62.85 62.35 63.41 88,441,036 63.050 0.85%
2022-08-02 0 68.30 68.30 68.56 67.74 69.72 40,537,861 2,768,531,853 68.295 62.32 62.32 62.55 61.81 63.61 44,430,572 62.311 -2.73%
2022-08-01 0 70.22 70.22 70.34 69.42 70.56 72,764,698 5,093,474,147 69.999 64.07 64.07 64.18 63.34 64.38 79,752,040 63.866 -0.20%
2022-07-29 0 70.36 70.36 70.50 69.88 72.50 36,468,844 2,582,424,235 70.812 64.20 64.20 64.32 63.76 66.15 39,970,821 64.608 -2.87%
2022-07-28 0 72.44 72.16 72.44 72.04 72.90 32,812,630 2,376,555,270 72.428 66.09 65.84 66.09 65.73 66.51 35,963,513 66.082 -0.17%
2022-07-27 0 72.56 72.26 72.56 72.04 72.88 36,256,919 2,624,620,296 72.390 66.20 65.93 66.20 65.73 66.49 39,738,545 66.047 -1.49%
2022-07-26 0 73.66 73.56 73.66 72.36 73.66 25,675,446 1,879,101,823 73.187 67.21 67.12 67.21 66.02 67.21 28,140,970 66.775 1.82%
2022-07-25 0 72.34 72.28 72.34 71.52 72.44 17,962,746 1,293,895,921 72.032 66.00 65.95 66.00 65.25 66.09 19,687,646 65.721 -0.22%
2022-07-22 0 72.50 72.50 72.56 72.26 73.46 48,822,306 3,561,277,226 72.944 66.15 66.15 66.20 65.93 67.02 53,510,543 66.553 0.00%
2022-07-21 0 72.50 72.30 72.50 72.22 73.28 19,401,568 1,412,243,859 72.790 66.15 65.97 66.15 65.89 66.86 21,264,633 66.413 -1.63%
2022-07-20 0 73.70 73.36 73.70 73.34 74.08 17,424,508 1,284,536,899 73.720 67.24 66.93 67.24 66.91 67.59 19,097,723 67.261 1.66%
2022-07-19 0 72.50 72.44 72.50 72.06 72.92 22,788,621 1,653,356,293 72.552 66.15 66.09 66.15 65.75 66.53 24,976,933 66.195 -1.01%
2022-07-18 0 73.24 73.12 73.24 71.04 73.40 41,144,976 2,993,110,172 72.745 66.82 66.71 66.82 64.82 66.97 45,095,986 66.372 2.87%
2022-07-15 0 71.20 71.18 71.20 70.90 72.60 94,985,250 6,823,961,458 71.842 64.96 64.94 64.96 64.69 66.24 104,106,355 65.548 -2.17%
2022-07-14 0 72.78 72.40 72.78 72.00 73.30 23,930,964 1,741,224,809 72.760 66.40 66.06 66.40 65.69 66.88 26,228,972 66.386 -0.36%
2022-07-13 0 73.04 73.02 73.04 72.82 74.10 77,157,620 5,678,381,800 73.595 66.64 66.62 66.64 66.44 67.61 84,566,799 67.147 -0.81%
2022-07-12 0 73.64 73.48 73.64 73.22 74.56 42,143,507 3,112,271,048 73.849 67.19 67.04 67.19 66.80 68.03 46,190,402 67.379 -1.50%
2022-07-11 0 74.76 74.62 74.76 74.28 76.90 76,311,010 5,735,785,448 75.163 68.21 68.08 68.21 67.77 70.16 83,638,892 68.578 -3.01%
2022-07-08 0 77.08 77.08 77.16 76.68 78.00 25,907,134 1,996,976,977 77.082 70.33 70.33 70.40 69.96 71.17 28,394,906 70.329 0.55%
2022-07-07 0 76.66 76.66 76.68 75.10 76.82 36,918,600 2,812,145,508 76.172 69.94 69.94 69.96 68.52 70.09 40,463,765 69.498 0.31%
2022-07-06 0 76.42 76.10 76.42 75.36 77.56 58,953,087 4,521,103,045 76.690 69.72 69.43 69.72 68.76 70.76 64,614,148 69.971 -1.32%
2022-07-05 0 77.44 77.44 77.66 77.22 79.08 66,696,776 5,216,494,351 78.212 70.66 70.66 70.86 70.45 72.15 73,101,437 71.360 0.00%
2022-07-04 0 77.44 77.44 77.60 76.34 77.88 18,362,094 1,420,138,578 77.341 70.66 70.66 70.80 69.65 71.06 20,125,342 70.565 -0.39%
2022-06-30 0 77.74 77.14 77.74 76.76 78.32 44,135,200 3,429,147,268 77.696 70.93 70.38 70.93 70.03 71.46 48,373,351 70.889 0.13%
2022-06-29 0 77.64 77.60 77.68 77.10 79.00 50,410,423 3,936,219,987 78.083 70.84 70.80 70.87 70.35 72.08 55,251,162 71.242 -1.90%
2022-06-28 0 79.14 79.14 79.20 77.44 79.62 35,800,710 2,812,269,227 78.553 72.21 72.21 72.26 70.66 72.64 39,238,528 71.671 0.79%
2022-06-27 0 78.52 78.52 78.60 77.00 79.32 42,335,188 3,321,736,411 78.463 71.64 71.64 71.71 70.25 72.37 46,400,490 71.588 2.56%
2022-06-24 0 76.56 76.50 76.56 75.60 76.90 21,767,200 1,662,118,104 76.359 69.85 69.80 69.85 68.98 70.16 23,857,429 69.669 2.00%
2022-06-23 0 75.06 74.70 75.06 73.80 75.60 15,147,701 1,132,290,005 74.750 68.48 68.16 68.48 67.33 68.98 16,602,282 68.201 1.64%
2022-06-22 0 75.00 74.92 75.00 74.84 76.76 26,859,718 2,038,310,934 75.887 67.38 67.31 67.38 67.24 68.96 29,897,390 68.177 -2.62%
2022-06-21 0 77.02 76.98 77.02 75.32 77.02 16,818,304 1,282,858,516 76.278 69.19 69.16 69.19 67.67 69.19 18,720,353 68.527 2.01%
2022-06-20 0 75.50 75.38 75.50 74.06 76.00 115,068,370 8,603,849,181 74.772 67.83 67.72 67.83 66.54 68.28 128,081,910 67.175 0.40%
2022-06-17 0 75.20 75.10 75.20 73.60 75.46 164,686,990 12,333,797,979 74.892 67.56 67.47 67.56 66.12 67.79 183,312,097 67.283 1.70%
2022-06-16 0 73.94 73.70 73.94 73.42 76.86 57,456,511 4,330,734,929 75.374 66.43 66.21 66.43 65.96 69.05 63,954,497 67.716 -2.71%
2022-06-15 0 76.00 75.82 76.00 74.82 76.50 67,692,304 5,144,810,924 76.003 68.28 68.12 68.28 67.22 68.73 75,347,896 68.281 1.58%
2022-06-14 0 74.82 74.70 74.82 73.48 75.28 22,720,626 1,687,690,157 74.280 67.22 67.11 67.22 66.01 67.63 25,290,192 66.733 -0.11%
2022-06-13 0 74.90 74.72 74.90 74.52 76.00 89,743,191 6,776,002,514 75.504 67.29 67.13 67.29 66.95 68.28 99,892,606 67.833 -3.48%
2022-06-10 0 77.60 77.52 77.60 75.96 78.12 89,612,234 6,896,229,051 76.956 69.72 69.64 69.72 68.24 70.18 99,746,838 69.137 0.13%
2022-06-09 0 77.50 77.20 77.50 76.92 78.90 46,932,201 3,649,031,631 77.751 69.63 69.36 69.63 69.10 70.88 52,239,950 69.851 -0.72%
2022-06-08 0 78.06 77.96 78.06 76.40 78.24 88,383,610 6,848,162,732 77.482 70.13 70.04 70.13 68.64 70.29 98,379,264 69.610 2.82%
2022-06-07 0 75.92 75.88 75.92 75.30 76.70 125,909,180 9,564,707,745 75.965 68.21 68.17 68.21 67.65 68.91 140,148,750 68.247 -0.26%
2022-06-06 0 76.12 76.12 76.24 73.90 76.44 25,633,575 1,922,276,227 74.991 68.39 68.39 68.49 66.39 68.67 28,532,578 67.371 2.70%
2022-06-02 0 74.12 73.80 74.12 73.12 74.14 65,731,550 4,832,329,909 73.516 66.59 66.30 66.59 65.69 66.61 73,165,393 66.047 -0.70%
2022-06-01 0 74.64 74.64 74.78 74.08 75.30 78,157,170 5,831,575,038 74.613 67.06 67.06 67.18 66.55 67.65 86,996,276 67.032 -0.96%
2022-05-31 0 75.36 74.78 75.36 73.32 75.36 69,518,338 5,145,745,242 74.020 67.70 67.18 67.70 65.87 67.70 77,380,444 66.499 2.42%
2022-05-30 0 73.58 73.52 73.58 71.90 73.76 68,162,930 4,985,275,835 73.138 66.10 66.05 66.10 64.59 66.27 75,871,747 65.707 2.34%
2022-05-27 0 71.90 71.80 71.90 71.08 72.30 49,771,370 3,574,993,952 71.828 64.59 64.50 64.59 63.86 64.95 55,400,212 64.530 2.98%
2022-05-26 0 69.82 69.68 69.82 68.74 70.24 34,574,973 2,399,068,536 69.387 62.73 62.60 62.73 61.76 63.10 38,485,194 62.337 -0.48%
2022-05-25 0 70.16 70.00 70.16 69.46 70.80 35,819,756 2,509,126,650 70.049 63.03 62.89 63.03 62.40 63.61 39,870,755 62.932 0.69%
2022-05-24 0 69.68 69.54 69.68 69.24 71.78 27,475,290 1,935,204,355 70.434 62.60 62.47 62.60 62.20 64.49 30,582,580 63.278 -1.94%
2022-05-23 0 71.06 70.88 71.06 70.40 71.98 61,165,683 4,359,391,893 71.272 63.84 63.68 63.84 63.25 64.67 68,083,154 64.030 -1.36%
2022-05-20 0 72.04 71.70 72.22 70.70 72.36 67,365,705 4,814,413,986 71.467 64.72 64.42 64.88 63.52 65.01 74,984,361 64.206 3.06%
2022-05-19 0 69.90 69.80 69.90 68.94 70.52 31,096,710 2,167,189,522 69.692 62.80 62.71 62.80 61.94 63.35 34,613,561 62.611 -2.40%
2022-05-18 0 71.62 71.62 71.80 70.58 72.00 63,744,898 4,523,485,025 70.962 64.34 64.34 64.50 63.41 64.68 70,954,062 63.752 0.00%
2022-05-17 0 71.62 71.62 71.68 69.80 71.74 39,588,363 2,804,477,754 70.841 64.34 64.34 64.40 62.71 64.45 44,065,569 63.643 3.77%
2022-05-16 0 69.02 69.00 69.02 68.30 70.08 65,584,462 4,543,317,219 69.274 62.01 61.99 62.01 61.36 62.96 73,001,670 62.236 0.17%
2022-05-13 0 68.90 68.82 68.90 66.90 68.96 59,940,660 4,091,107,861 68.253 61.90 61.83 61.90 60.10 61.95 66,719,588 61.318 3.45%
2022-05-12 0 66.60 66.60 66.66 66.54 68.12 26,361,225 1,769,919,710 67.141 59.83 59.83 59.89 59.78 61.20 29,342,521 60.319 -2.80%
2022-05-11 0 68.52 68.50 68.56 66.72 69.64 38,985,983 2,673,806,333 68.584 61.56 61.54 61.59 59.94 62.56 43,395,063 61.615 1.72%
2022-05-10 0 67.36 67.36 67.48 65.60 67.86 61,555,029 4,123,357,691 66.987 60.52 60.52 60.62 58.93 60.97 68,516,532 60.180 -2.63%
2022-05-06 0 69.18 69.00 69.18 68.76 70.80 52,550,732 3,642,648,784 69.317 62.15 61.99 62.15 61.77 63.61 58,493,904 62.274 -3.92%
2022-05-05 0 72.00 71.98 72.00 71.92 73.90 28,894,158 2,103,536,248 72.801 64.68 64.67 64.68 64.61 66.39 32,161,913 65.405 -0.36%
2022-05-04 0 72.26 72.20 72.26 71.80 73.20 74,516,418 5,402,837,669 72.505 64.92 64.86 64.92 64.50 65.76 82,943,776 65.139 -2.09%
2022-05-03 0 73.80 73.32 73.80 71.64 74.44 40,952,843 3,003,610,206 73.343 66.30 65.87 66.30 64.36 66.88 45,584,363 65.891 -0.08%
2022-04-29 0 73.86 73.86 73.88 69.08 73.96 73,024,400 5,202,362,964 71.241 66.36 66.36 66.37 62.06 66.45 81,283,020 64.003 5.36%
2022-04-28 0 70.10 69.78 70.10 68.70 70.10 76,766,395 5,315,911,932 69.248 62.98 62.69 62.98 61.72 62.98 85,448,212 62.212 1.98%
2022-04-27 0 68.74 68.56 68.74 67.42 69.10 45,807,431 3,140,018,487 68.548 61.76 61.59 61.76 60.57 62.08 50,987,976 61.584 0.64%
2022-04-26 0 68.30 68.08 68.56 68.00 69.66 46,050,538 3,166,602,015 68.764 61.36 61.16 61.59 61.09 62.58 51,258,577 61.777 1.07%
2022-04-25 0 67.58 67.56 67.74 67.44 69.60 61,784,214 4,222,830,408 68.348 60.71 60.70 60.86 60.59 62.53 68,771,637 61.404 -4.20%
2022-04-22 0 70.54 70.50 70.54 68.68 70.82 51,914,971 3,640,662,751 70.127 63.37 63.34 63.37 61.70 63.62 57,786,242 63.002 0.14%
2022-04-21 0 70.44 70.34 70.44 69.80 71.62 59,904,660 4,227,814,930 70.576 63.28 63.19 63.28 62.71 64.34 66,679,517 63.405 -1.87%
2022-04-20 0 71.78 71.78 71.86 71.66 73.04 20,851,124 1,506,583,898 72.254 64.49 64.49 64.56 64.38 65.62 23,209,261 64.913 -1.51%
2022-04-19 0 72.88 72.54 72.88 72.14 73.40 39,313,340 2,855,767,272 72.641 65.48 65.17 65.48 64.81 65.94 43,759,442 65.261 -2.59%
2022-04-14 0 74.82 74.68 74.82 74.18 75.10 49,921,353 3,728,267,130 74.683 67.22 67.09 67.22 66.64 67.47 55,567,158 67.095 1.35%
2022-04-13 0 73.82 73.70 73.82 72.98 74.70 69,443,539 5,126,613,413 73.824 66.32 66.21 66.32 65.56 67.11 77,297,185 66.323 0.52%
2022-04-12 0 73.44 73.44 73.56 72.02 74.32 79,535,200 5,810,072,708 73.050 65.98 65.98 66.09 64.70 66.77 88,530,152 65.628 0.60%
2022-04-11 0 73.00 72.98 73.00 72.70 75.38 58,457,038 4,280,037,402 73.217 65.58 65.56 65.58 65.31 67.72 65,068,177 65.778 -3.92%
2022-04-08 0 75.98 75.80 76.00 74.58 75.98 15,701,270 1,182,663,738 75.323 68.26 68.10 68.28 67.00 68.26 17,476,989 67.670 0.03%
2022-04-07 0 75.96 75.96 76.06 75.84 77.80 61,032,297 4,695,434,631 76.934 68.24 68.24 68.33 68.13 69.90 67,934,682 69.117 -0.94%
2022-04-06 0 76.68 76.68 77.00 76.68 78.20 40,003,150 3,094,101,072 77.346 68.89 68.89 69.18 68.89 70.25 44,527,266 69.488 -2.52%
2022-04-04 0 78.66 78.50 78.66 76.68 78.74 17,546,214 1,364,098,150 77.743 70.67 70.52 70.67 68.89 70.74 19,530,585 69.844 3.31%
2022-04-01 0 76.14 76.14 76.24 74.42 76.28 21,053,800 1,588,353,228 75.443 68.40 68.40 68.49 66.86 68.53 23,434,858 67.777 -0.21%
2022-03-31 0 76.30 76.04 76.38 75.78 77.10 49,018,600 3,745,185,328 76.403 68.55 68.31 68.62 68.08 69.27 54,562,309 68.641 -1.01%
2022-03-30 0 77.08 77.08 77.16 76.22 77.58 62,735,404 4,830,115,772 76.992 69.25 69.25 69.32 68.48 69.70 69,830,401 69.169 1.55%
2022-03-29 0 75.90 75.90 76.00 75.00 76.06 40,450,112 3,059,477,737 75.636 68.19 68.19 68.28 67.38 68.33 45,024,776 67.951 1.58%
2022-03-28 0 74.72 74.72 74.90 72.88 75.50 41,594,273 3,089,657,974 74.281 67.13 67.13 67.29 65.48 67.83 46,298,335 66.734 1.25%
2022-03-25 0 73.80 73.80 73.90 73.32 76.28 43,853,420 3,291,269,976 75.052 66.30 66.30 66.39 65.87 68.53 48,812,978 67.426 -3.07%
2022-03-24 0 76.14 76.14 76.50 76.00 77.64 12,708,620 976,964,542 76.874 68.40 68.40 68.73 68.28 69.75 14,145,888 69.063 -1.55%
2022-03-23 0 77.34 77.32 77.34 76.74 78.48 58,066,848 4,501,617,758 77.525 69.48 69.46 69.48 68.94 70.51 64,633,859 69.648 1.31%
2022-03-22 0 76.34 76.20 76.34 73.60 76.48 19,737,500 1,477,359,394 74.850 68.58 68.46 68.58 66.12 68.71 21,969,692 67.245 3.92%
2022-03-21 0 73.46 73.32 73.50 72.88 76.00 26,250,986 1,950,156,374 74.289 66.00 65.87 66.03 65.48 68.28 29,219,815 66.741 -1.69%
2022-03-18 0 74.72 74.68 74.72 72.30 75.50 110,778,564 8,121,025,426 73.309 67.13 67.09 67.13 64.95 67.83 123,306,953 65.860 0.00%
2022-03-17 0 74.72 74.72 74.74 72.48 74.90 180,091,401 13,272,310,822 73.698 67.13 67.13 67.15 65.12 67.29 200,458,655 66.210 7.51%
2022-03-16 0 69.50 69.50 69.68 62.94 70.04 120,932,820 7,922,436,826 65.511 62.44 62.44 62.60 56.55 62.92 134,609,594 58.855 12.28%
2022-03-15 0 61.90 61.90 62.00 61.32 66.34 80,404,783 5,140,484,974 63.933 55.61 55.61 55.70 55.09 59.60 89,498,080 57.437 -6.81%
2022-03-14 0 66.42 66.42 66.50 66.08 70.00 116,041,131 7,931,772,467 68.353 59.67 59.67 59.74 59.37 62.89 129,164,685 61.408 -7.23%
2022-03-11 0 71.60 71.60 71.66 69.48 72.52 74,925,572 5,288,364,765 70.582 64.33 64.33 64.38 62.42 65.15 83,399,203 63.410 -2.66%
2022-03-10 0 73.56 73.34 73.56 72.88 74.74 97,831,731 7,227,076,357 73.873 66.09 65.89 66.09 65.48 67.15 108,895,911 66.367 1.04%
2022-03-09 0 72.80 72.80 73.00 70.78 74.36 122,217,287 8,876,318,426 72.627 65.40 65.40 65.58 63.59 66.80 136,039,327 65.248 -0.68%
2022-03-08 0 73.30 73.30 73.38 72.94 75.76 109,440,727 8,153,734,535 74.504 65.85 65.85 65.92 65.53 68.06 121,817,815 66.934 -2.45%
2022-03-07 0 75.14 75.14 75.20 74.10 76.68 26,366,927 1,988,765,416 75.427 67.51 67.51 67.56 66.57 68.89 29,348,868 67.763 -3.49%
2022-03-04 0 77.86 77.80 77.86 77.70 78.54 17,911,398 1,397,548,804 78.026 69.95 69.90 69.95 69.81 70.56 19,937,069 70.098 -2.77%
2022-03-03 0 80.08 79.90 80.08 79.64 80.40 11,053,965 884,250,600 79.994 71.94 71.78 71.94 71.55 72.23 12,304,102 71.866 -0.02%
2022-03-02 0 80.10 80.10 80.12 79.94 81.82 6,892,945 557,236,157 80.842 71.96 71.96 71.98 71.82 73.51 7,672,496 72.628 -1.93%
2022-03-01 0 81.68 81.64 81.70 80.90 82.24 44,751,825 3,642,412,947 81.391 73.38 73.35 73.40 72.68 73.88 49,812,987 73.122 0.47%
2022-02-28 0 81.30 81.10 81.32 79.80 81.52 64,252,848 5,163,598,359 80.364 73.04 72.86 73.06 71.69 73.24 71,519,458 72.199 0.10%
2022-02-25 0 81.22 81.00 81.22 80.88 82.28 104,322,418 8,505,300,482 81.529 72.97 72.77 72.97 72.66 73.92 116,120,656 73.245 -0.22%
2022-02-24 0 81.40 81.40 81.44 80.78 83.34 47,446,928 3,888,934,030 81.964 73.13 73.13 73.17 72.57 74.87 52,812,890 73.636 -3.42%
2022-02-23 0 84.28 84.20 84.30 83.74 84.62 23,109,008 1,946,223,812 84.219 75.72 75.65 75.73 75.23 76.02 25,722,498 75.662 0.48%
2022-02-22 0 83.88 83.74 83.88 82.94 85.40 36,459,861 3,051,900,082 83.706 75.36 75.23 75.36 74.51 76.72 40,583,252 75.201 -2.35%
2022-02-21 0 85.90 85.74 85.90 85.22 86.18 90,127,340 7,731,538,702 85.785 77.17 77.03 77.17 76.56 77.42 100,320,200 77.069 -0.72%
2022-02-18 0 86.52 86.44 86.52 86.36 88.32 25,489,380 2,227,249,040 87.379 77.73 77.66 77.73 77.59 79.35 28,372,075 78.501 -1.99%
2022-02-17 0 88.28 87.80 88.28 87.28 88.60 14,703,253 1,291,879,827 87.864 79.31 78.88 79.31 78.41 79.60 16,366,102 78.936 0.41%
2022-02-16 0 87.92 87.80 87.92 87.08 88.08 22,802,548 2,000,450,329 87.729 78.99 78.88 78.99 78.23 79.13 25,381,379 78.816 1.64%
2022-02-15 0 86.50 86.34 86.50 85.86 87.32 31,870,309 2,753,753,030 86.405 77.71 77.57 77.71 77.14 78.45 35,474,649 77.626 -0.80%
2022-02-14 0 87.20 87.20 87.40 87.10 88.18 22,041,793 1,927,374,876 87.442 78.34 78.34 78.52 78.25 79.22 24,534,587 78.557 -1.87%
2022-02-11 0 88.86 88.80 88.88 88.32 89.40 29,285,692 2,604,719,578 88.942 79.83 79.78 79.85 79.35 80.32 32,597,728 79.905 -0.13%
2022-02-10 0 88.98 88.96 88.98 87.90 89.26 32,072,456 2,838,201,045 88.493 79.94 79.92 79.94 78.97 80.19 35,699,658 79.502 0.75%
2022-02-09 0 88.32 88.16 88.32 87.20 88.72 13,940,543 1,230,036,041 88.234 79.35 79.20 79.35 78.34 79.71 15,517,135 79.270 2.34%
2022-02-08 0 86.30 86.26 86.30 85.50 87.16 41,449,500 3,571,061,196 86.155 77.53 77.50 77.53 76.81 78.30 46,137,189 77.401 -0.78%
2022-02-07 0 86.98 86.84 86.98 86.16 87.24 34,151,652 2,958,219,236 86.620 78.14 78.02 78.14 77.41 78.38 38,013,998 77.819 -0.07%
2022-02-04 0 87.04 86.84 87.04 85.12 87.22 36,107,760 3,124,820,761 86.542 78.20 78.02 78.20 76.47 78.36 40,191,330 77.749 2.86%
2022-01-31 0 84.62 84.50 84.62 83.28 85.28 15,662,600 1,318,858,636 84.204 76.02 75.91 76.02 74.82 76.62 17,433,946 75.649 1.41%
2022-01-28 0 83.44 83.30 83.44 82.90 84.34 73,979,184 6,168,900,160 83.387 74.96 74.84 74.96 74.48 75.77 82,345,784 74.915 -0.78%
2022-01-27 0 84.10 84.00 84.10 83.30 85.40 42,036,794 3,529,685,578 83.967 75.56 75.47 75.56 74.84 76.72 46,790,902 75.435 -2.14%
2022-01-26 0 85.94 85.94 86.20 85.66 87.14 31,559,069 2,730,504,712 86.520 77.21 77.21 77.44 76.96 78.29 35,128,210 77.730 -0.30%
2022-01-25 0 86.20 86.16 86.20 85.34 86.96 45,337,712 3,912,765,781 86.303 77.44 77.41 77.44 76.67 78.12 50,465,134 77.534 -1.64%
2022-01-24 0 87.64 87.64 88.00 87.52 88.50 18,250,032 1,604,534,258 87.920 78.74 78.74 79.06 78.63 79.51 20,314,001 78.987 -1.53%
2022-01-21 0 89.00 88.88 89.00 88.06 89.10 14,946,672 1,323,918,146 88.576 79.96 79.85 79.96 79.11 80.05 16,637,051 79.576 0.34%
2022-01-20 0 88.70 88.70 88.72 86.10 88.80 28,307,841 2,485,505,630 87.803 79.69 79.69 79.71 77.35 79.78 31,509,287 78.882 3.45%
2022-01-19 0 85.74 85.32 85.74 85.04 86.50 6,358,500 544,589,062 85.647 77.03 76.65 77.03 76.40 77.71 7,077,608 76.945 0.14%
2022-01-18 0 85.62 85.36 85.62 85.34 86.82 21,967,000 1,894,804,956 86.257 76.92 76.69 76.92 76.67 78.00 24,451,335 77.493 -0.21%
2022-01-17 0 85.80 85.64 85.88 85.38 86.56 19,806,267 1,702,121,868 85.939 77.08 76.94 77.15 76.71 77.77 22,046,237 77.207 -0.90%
2022-01-14 0 86.58 86.58 86.74 85.80 87.92 26,092,070 2,250,767,452 86.263 77.78 77.78 77.93 77.08 78.99 29,042,926 77.498 -0.85%
2022-01-13 0 87.32 87.14 87.32 86.74 87.86 22,379,280 1,951,242,984 87.190 78.45 78.29 78.45 77.93 78.93 24,910,242 78.331 0.14%
2022-01-12 0 87.20 87.14 87.20 85.14 87.28 12,612,985 1,095,484,760 86.854 78.34 78.29 78.34 76.49 78.41 14,039,438 78.029 2.83%
2022-01-11 0 84.80 84.68 84.80 84.14 85.38 24,523,888 2,073,516,012 84.551 76.18 76.08 76.18 75.59 76.71 27,297,392 75.960 -0.14%
2022-01-10 0 84.92 84.70 84.92 83.20 84.98 35,607,765 3,001,293,182 84.288 76.29 76.09 76.29 74.75 76.35 39,634,789 75.724 1.82%
2022-01-07 0 83.40 83.02 83.40 81.98 83.42 36,583,197 3,024,799,523 82.683 74.93 74.58 74.93 73.65 74.94 40,720,536 74.282 2.01%
2022-01-06 0 81.76 81.76 81.94 80.62 81.88 19,999,074 1,623,521,833 81.180 73.45 73.45 73.61 72.43 73.56 22,260,849 72.932 0.32%
2022-01-05 0 81.50 81.20 81.50 81.18 82.70 18,753,551 1,530,971,015 81.636 73.22 72.95 73.22 72.93 74.30 20,874,465 73.342 -1.69%
2022-01-04 0 82.90 82.90 82.98 82.50 83.74 26,973,504 2,236,966,912 82.932 74.48 74.48 74.55 74.12 75.23 30,024,045 74.506 -0.19%
2022-01-03 0 83.06 83.04 83.32 82.72 84.32 20,134,950 1,673,533,204 83.116 74.62 74.60 74.85 74.32 75.75 22,412,092 74.671 -0.55%
2021-12-31 0 83.52 83.50 83.52 83.08 84.20 5,469,050 458,719,592 83.876 75.03 75.02 75.03 74.64 75.65 6,087,567 75.354 1.73%
2021-12-30 0 82.10 82.08 82.10 81.66 82.78 30,166,743 2,489,197,509 82.515 73.76 73.74 73.76 73.36 74.37 33,578,420 74.131 -0.41%
2021-12-29 0 82.44 82.10 82.44 81.94 83.08 16,399,846 1,350,612,949 82.355 74.06 73.76 74.06 73.61 74.64 18,254,570 73.988 -0.67%
2021-12-28 0 83.00 83.00 83.10 82.56 83.50 7,104,720 589,762,549 83.010 74.57 74.57 74.66 74.17 75.02 7,908,221 74.576 -0.34%
2021-12-24 0 83.28 83.22 83.30 83.04 83.98 2,788,941 232,309,193 83.297 74.82 74.76 74.84 74.60 75.45 3,104,353 74.833 -0.26%
2021-12-23 0 83.50 83.22 83.50 82.60 83.68 37,644,850 3,134,002,355 83.252 75.02 74.76 75.02 74.21 75.18 41,902,256 74.793 0.58%
2021-12-22 0 83.02 83.02 83.20 82.72 83.86 15,647,150 1,302,458,253 83.239 74.58 74.58 74.75 74.32 75.34 17,416,748 74.782 0.29%
2021-12-21 0 82.78 82.62 82.78 81.62 83.02 13,297,815 1,096,662,845 82.469 74.37 74.23 74.37 73.33 74.58 14,801,718 74.090 1.40%
2021-12-20 0 81.64 81.60 81.64 81.28 83.48 8,051,844 661,226,632 82.121 73.35 73.31 73.35 73.02 75.00 8,962,459 73.777 -2.20%
2021-12-17 0 83.48 83.46 83.48 83.18 84.26 37,601,000 3,144,634,568 83.632 75.00 74.98 75.00 74.73 75.70 41,853,447 75.134 -1.46%
2021-12-16 0 84.72 84.70 84.72 83.42 84.86 47,787,000 4,010,949,896 83.934 76.11 76.09 76.11 74.94 76.24 53,191,422 75.406 0.24%
2021-12-15 0 84.52 84.52 84.74 84.36 85.76 17,106,209 1,456,100,342 85.121 75.93 75.93 76.13 75.79 77.05 19,040,818 76.473 -0.87%
2021-12-14 0 85.26 85.32 85.42 85.08 86.60 18,694,954 1,598,642,499 85.512 76.60 76.65 76.74 76.44 77.80 20,809,241 76.824 -1.91%
2021-12-13 0 86.92 86.90 86.92 86.68 88.66 36,953,463 3,249,971,524 87.948 78.09 78.07 78.09 77.87 79.65 41,132,677 79.012 0.16%
2021-12-10 0 86.78 86.78 87.50 86.66 87.94 38,599,263 3,377,473,681 87.501 77.96 77.96 78.61 77.86 79.01 42,964,607 78.611 -0.91%
2021-12-09 0 87.58 87.58 87.72 87.02 88.18 26,494,311 2,325,716,480 87.782 78.68 78.68 78.81 78.18 79.22 29,490,658 78.863 1.01%
2021-12-08 0 86.70 86.32 86.70 86.14 86.94 12,799,278 1,106,419,384 86.444 77.89 77.55 77.89 77.39 78.11 14,246,799 77.661 0.32%
2021-12-07 0 86.42 86.40 86.42 84.64 86.50 31,832,117 2,713,209,487 85.235 77.64 77.62 77.64 76.04 77.71 35,432,138 76.575 2.98%
2021-12-06 0 83.92 83.92 84.00 83.80 85.22 39,064,053 3,303,138,598 84.557 75.39 75.39 75.47 75.29 76.56 43,481,962 75.966 -2.28%
2021-12-03 0 85.88 85.76 85.88 84.74 86.04 9,532,716 812,658,075 85.249 77.15 77.05 77.15 76.13 77.30 10,610,809 76.588 -0.58%
2021-12-02 0 86.38 86.00 86.38 85.00 86.40 26,600,387 2,288,962,635 86.050 77.60 77.26 77.60 76.36 77.62 29,608,731 77.307 0.79%
2021-12-01 0 85.70 85.42 85.70 85.14 86.50 5,411,970 465,505,408 86.014 76.99 76.74 76.99 76.49 77.71 6,024,031 77.275 0.78%
2021-11-30 0 85.04 85.04 85.20 83.84 86.40 64,340,600 5,460,450,498 84.868 76.40 76.40 76.54 75.32 77.62 71,617,135 76.245 -1.41%
2021-11-29 0 86.26 86.20 86.26 85.94 87.70 37,713,200 3,266,276,240 86.608 77.50 77.44 77.50 77.21 78.79 41,978,336 77.809 -0.87%
2021-11-26 0 87.02 87.00 87.02 86.92 89.00 24,141,850 2,112,642,600 87.510 78.18 78.16 78.18 78.09 79.96 26,872,148 78.618 -2.64%
2021-11-25 0 89.38 89.30 89.38 88.50 89.50 19,527,890 1,737,295,977 88.965 80.30 80.23 80.30 79.51 80.41 21,736,377 79.926 0.04%
2021-11-24 0 89.34 89.10 89.34 88.90 89.90 29,162,160 2,608,557,146 89.450 80.26 80.05 80.26 79.87 80.77 32,460,225 80.362 -0.40%
2021-11-23 0 89.70 89.60 89.70 89.36 90.14 39,894,619 3,577,835,991 89.682 80.59 80.50 80.59 80.28 80.98 44,406,460 80.570 -1.23%
2021-11-22 0 90.82 90.68 90.82 90.32 91.32 27,270,910 2,475,017,212 90.757 81.59 81.47 81.59 81.14 82.04 30,355,086 81.536 -0.15%
2021-11-19 0 90.96 90.96 91.00 89.94 91.20 22,321,674 2,019,703,726 90.482 81.72 81.72 81.75 80.80 81.93 24,846,121 81.288 -0.70%
2021-11-18 0 91.60 91.60 91.70 91.32 92.40 38,180,475 3,498,861,910 91.640 82.29 82.29 82.38 82.04 83.01 42,498,457 82.329 -1.65%
2021-11-17 0 93.14 92.90 93.14 92.64 93.32 18,821,762 1,750,539,772 93.006 83.68 83.46 83.68 83.23 83.84 20,950,390 83.556 -0.36%
2021-11-16 0 93.48 93.22 93.48 92.20 93.62 13,560,195 1,260,552,096 92.960 83.98 83.75 83.98 82.83 84.11 15,093,771 83.515 1.39%
2021-11-15 0 92.20 92.20 92.50 91.56 93.00 10,620,441 976,359,548 91.932 82.83 82.83 83.10 82.26 83.55 11,821,549 82.592 -0.41%
2021-11-12 0 92.58 92.22 92.58 91.80 93.12 15,127,848 1,397,963,939 92.410 83.17 82.85 83.17 82.47 83.66 16,838,717 83.021 0.76%
2021-11-11 0 91.88 91.60 91.88 89.60 92.10 3,080,205 280,251,218 90.985 82.54 82.29 82.54 80.50 82.74 3,428,558 81.740 1.75%
2021-11-10 0 90.30 90.30 90.44 88.06 90.48 24,098,776 2,142,710,695 88.914 81.13 81.13 81.25 79.11 81.29 26,824,203 79.880 1.17%
2021-11-09 0 89.26 89.24 89.26 88.86 90.06 7,412,441 662,178,228 89.333 80.19 80.17 80.19 79.83 80.91 8,250,743 80.257 0.07%
2021-11-08 0 89.20 89.20 89.26 88.78 89.54 13,367,418 1,192,703,184 89.225 80.14 80.14 80.19 79.76 80.44 14,879,193 80.159 -0.47%
2021-11-05 0 89.62 89.54 89.62 88.98 90.50 19,548,790 1,754,510,608 89.750 80.51 80.44 80.51 79.94 81.30 21,759,640 80.631 -0.86%
2021-11-04 0 90.40 90.40 90.74 90.02 90.76 14,079,422 1,273,133,571 90.425 81.22 81.22 81.52 80.87 81.54 15,671,720 81.238 0.47%
2021-11-03 0 89.98 89.98 90.00 89.00 90.50 27,132,011 2,430,994,897 89.599 80.84 80.84 80.86 79.96 81.30 30,200,478 80.495 0.13%
2021-11-02 0 89.86 89.86 90.00 89.70 92.28 39,743,835 3,624,155,513 91.188 80.73 80.73 80.86 80.59 82.90 44,238,624 81.923 -0.47%
2021-11-01 0 90.28 90.28 90.32 89.60 90.70 14,757,089 1,331,754,579 90.245 81.11 81.11 81.14 80.50 81.48 16,426,027 81.076 -0.94%
2021-10-29 0 91.14 91.08 91.14 90.88 91.80 16,392,099 1,495,254,284 91.218 81.88 81.83 81.88 81.65 82.47 18,245,947 81.950 -0.72%
2021-10-28 0 91.80 91.70 91.80 91.40 92.80 22,098,296 2,032,529,618 91.977 82.47 82.38 82.47 82.11 83.37 24,597,480 82.632 -0.33%
2021-10-27 0 92.10 92.10 92.30 92.00 93.74 10,480,043 966,772,606 92.249 82.74 82.74 82.92 82.65 84.22 11,665,273 82.876 -1.96%
2021-10-26 0 93.94 93.88 93.94 93.44 94.88 4,672,142 439,335,696 94.033 84.40 84.34 84.40 83.95 85.24 5,200,533 84.479 -0.68%
2021-10-25 0 94.58 94.50 94.58 93.90 95.02 9,692,819 916,973,615 94.603 84.97 84.90 84.97 84.36 85.37 10,789,018 84.991 -0.23%
2021-10-22 0 94.80 94.68 94.80 93.56 95.34 38,690,400 3,670,227,648 94.861 85.17 85.06 85.17 84.05 85.65 43,066,051 85.223 1.33%
2021-10-21 0 93.56 93.50 93.56 93.28 94.98 57,275,474 5,401,362,762 94.305 84.05 84.00 84.05 83.80 85.33 63,752,985 84.723 -0.47%
2021-10-20 0 94.00 93.86 94.00 92.96 94.46 8,516,500 799,588,618 93.887 84.45 84.32 84.45 83.51 84.86 9,479,665 84.348 1.56%
2021-10-19 0 92.56 92.40 92.56 91.02 92.74 9,223,030 852,019,561 92.380 83.16 83.01 83.16 81.77 83.32 10,266,099 82.994 1.71%
2021-10-18 0 91.00 90.32 91.00 89.76 91.00 37,126,574 3,347,850,272 90.174 81.75 81.14 81.75 80.64 81.75 41,325,366 81.012 0.11%
2021-10-15 0 90.90 90.90 90.96 89.58 90.94 33,563,341 3,024,542,883 90.114 81.66 81.66 81.72 80.48 81.70 37,359,153 80.959 1.11%
2021-10-12 0 89.90 89.82 89.90 89.48 90.74 47,996,881 4,319,869,375 90.003 80.77 80.69 80.77 80.39 81.52 53,425,039 80.859 -1.47%
2021-10-11 0 91.24 91.02 91.24 89.80 91.76 7,422,540 677,664,920 91.298 81.97 81.77 81.97 80.68 82.44 8,261,985 82.022 2.56%
2021-10-08 0 88.96 88.70 88.96 88.10 89.56 44,078,226 3,916,409,427 88.851 79.92 79.69 79.92 79.15 80.46 49,063,208 79.824 0.95%
2021-10-07 0 88.12 88.12 88.40 86.52 88.64 8,530,750 749,092,776 87.811 79.17 79.17 79.42 77.73 79.63 9,495,526 78.889 3.06%
2021-10-06 0 85.50 85.50 85.56 84.94 86.90 41,655,434 3,563,678,839 85.551 76.81 76.81 76.87 76.31 78.07 46,366,413 76.859 -1.16%
2021-10-05 0 86.50 86.48 86.50 84.94 86.76 9,792,622 843,231,250 86.109 77.71 77.69 77.71 76.31 77.94 10,900,109 77.360 -0.12%
2021-10-04 0 86.60 86.52 86.66 86.00 88.40 32,327,505 2,795,252,302 86.467 77.80 77.73 77.86 77.26 79.42 35,983,551 77.681 -2.39%
2021-09-30 0 88.72 88.58 88.72 87.38 88.96 35,036,700 3,080,308,482 87.917 79.71 79.58 79.71 78.50 79.92 38,999,140 78.984 0.11%
2021-09-29 0 88.62 88.62 88.90 86.62 89.10 36,745,600 3,233,839,752 88.006 79.62 79.62 79.87 77.82 80.05 40,901,306 79.064 -0.09%
2021-09-28 0 88.70 88.30 88.70 87.20 89.30 10,516,563 932,197,206 88.641 79.69 79.33 79.69 78.34 80.23 11,705,923 79.635 1.95%
2021-09-27 0 87.00 87.00 87.20 86.80 88.48 34,624,704 3,037,811,745 87.735 78.16 78.16 78.34 77.98 79.49 38,540,550 78.821 -0.48%
2021-09-24 0 87.42 87.42 87.50 86.88 89.08 10,914,103 960,905,700 88.043 78.54 78.54 78.61 78.05 80.03 12,148,422 79.097 -1.33%
2021-09-23 0 88.60 88.54 88.60 88.08 90.54 27,249,800 2,449,145,100 89.878 79.60 79.54 79.60 79.13 81.34 30,331,588 80.746 1.00%
2021-09-21 0 87.72 87.72 88.00 86.26 88.02 41,341,606 3,611,190,810 87.350 78.81 78.81 79.06 77.50 79.08 46,017,093 78.475 0.05%
2021-09-20 0 87.68 87.68 87.88 86.48 89.68 41,452,401 3,621,804,137 87.373 78.77 78.77 78.95 77.69 80.57 46,140,418 78.495 -3.56%
2021-09-17 0 90.92 90.50 90.92 88.58 90.92 29,645,800 2,670,254,016 90.072 81.68 81.30 81.68 79.58 81.68 32,998,562 80.920 1.65%
2021-09-16 0 89.44 89.38 89.44 88.64 91.30 41,484,545 3,709,007,120 89.407 80.35 80.30 80.35 79.63 82.02 46,176,197 80.323 -1.73%
2021-09-15 0 92.00 91.58 92.00 91.42 93.12 21,551,036 1,983,420,690 92.034 81.76 81.39 81.76 81.25 82.76 24,249,272 81.793 -1.18%
2021-09-14 0 93.10 93.04 93.10 92.56 95.08 12,437,953 1,165,605,710 93.714 82.74 82.69 82.74 82.26 84.50 13,995,211 83.286 -1.65%
2021-09-13 0 94.66 94.66 94.78 93.70 95.22 36,255,425 3,420,026,184 94.331 84.13 84.13 84.23 83.27 84.62 40,794,682 83.835 -1.54%
2021-09-10 0 96.14 96.04 96.14 94.82 96.32 19,661,704 1,885,767,727 95.911 85.44 85.35 85.44 84.27 85.60 22,123,391 85.239 2.08%
2021-09-09 0 94.18 94.18 94.38 93.82 96.24 21,646,310 2,053,963,234 94.887 83.70 83.70 83.88 83.38 85.53 24,356,474 84.329 -2.71%
2021-09-08 0 96.80 96.52 96.80 96.24 97.80 16,838,468 1,629,788,385 96.790 86.03 85.78 86.03 85.53 86.92 18,946,680 86.020 -0.10%
2021-09-07 0 96.90 96.90 97.10 95.90 97.32 18,586,130 1,795,809,976 96.621 86.12 86.12 86.30 85.23 86.49 20,913,153 85.870 1.15%
2021-09-06 0 95.80 95.80 96.00 94.90 96.06 15,188,067 1,453,347,509 95.690 85.14 85.14 85.32 84.34 85.37 17,089,645 85.043 0.31%
2021-09-03 0 95.50 95.12 95.62 94.50 95.78 5,681,189 540,426,941 95.126 84.87 84.54 84.98 83.98 85.12 6,392,486 84.541 -0.29%
2021-09-02 0 95.78 95.58 95.78 95.14 96.62 44,855,400 4,305,399,176 95.984 85.12 84.94 85.12 84.55 85.87 50,471,392 85.304 0.95%
2021-09-01 0 94.88 94.72 94.88 93.54 95.64 19,125,700 1,809,190,284 94.595 84.32 84.18 84.32 83.13 85.00 21,520,278 84.069 1.56%
2021-08-31 0 93.42 93.42 93.62 90.68 93.60 27,581,750 2,539,200,920 92.061 83.03 83.03 83.20 80.59 83.19 31,035,044 81.817 1.43%
2021-08-30 0 92.10 92.02 92.10 91.02 92.26 20,264,032 1,858,886,312 91.733 81.85 81.78 81.85 80.89 81.99 22,801,132 81.526 0.50%
2021-08-27 0 91.64 91.64 91.88 91.34 92.88 9,334,711 857,711,198 91.884 81.44 81.44 81.66 81.18 82.55 10,503,437 81.660 0.17%
2021-08-26 0 91.48 91.26 91.48 90.90 93.00 13,920,786 1,274,527,304 91.556 81.30 81.11 81.30 80.79 82.65 15,663,698 81.368 -1.49%
2021-08-25 0 92.86 92.84 92.86 92.34 94.36 21,177,000 1,972,437,552 93.141 82.53 82.51 82.53 82.07 83.86 23,828,406 82.777 0.15%
2021-08-24 0 92.72 92.10 92.76 91.26 92.82 20,066,334 1,847,923,238 92.091 82.40 81.85 82.44 81.11 82.49 22,578,682 81.844 2.61%
2021-08-23 0 90.36 90.18 90.36 89.94 92.10 28,018,762 2,552,302,273 91.093 80.31 80.15 80.31 79.93 81.85 31,526,771 80.957 1.01%
2021-08-20 0 89.46 89.46 89.50 88.54 91.06 25,013,960 2,239,114,372 89.515 79.51 79.51 79.54 78.69 80.93 28,145,761 79.554 -1.76%
2021-08-19 0 91.06 91.06 91.32 90.80 93.66 29,787,700 2,744,685,078 92.142 80.93 80.93 81.16 80.70 83.24 33,517,184 81.889 -2.59%
2021-08-18 0 93.48 93.48 93.74 92.50 94.16 28,210,762 2,640,242,037 93.590 83.08 83.08 83.31 82.21 83.68 31,742,810 83.176 1.06%
2021-08-17 0 92.50 92.50 92.64 92.14 94.86 21,251,800 1,992,417,948 93.753 82.21 82.21 82.33 81.89 84.30 23,912,571 83.321 -2.36%
2021-08-16 0 94.74 94.70 94.96 94.42 96.16 14,632,300 1,394,157,076 95.279 84.20 84.16 84.39 83.91 85.46 16,464,295 84.678 -0.98%
2021-08-13 0 95.68 95.66 95.68 95.24 96.66 6,592,537 631,661,296 95.815 85.03 85.02 85.03 84.64 85.90 7,417,937 85.153 -0.91%
2021-08-12 0 96.56 96.50 96.88 96.26 97.66 8,654,095 839,025,488 96.951 85.82 85.76 86.10 85.55 86.79 9,737,606 86.163 -0.76%
2021-08-11 0 97.30 97.30 97.46 96.04 98.20 39,512,103 3,848,244,746 97.394 86.47 86.47 86.62 85.35 87.27 44,459,103 86.557 0.41%
2021-08-10 0 96.90 96.88 96.90 94.92 97.00 28,577,816 2,729,540,560 95.513 86.12 86.10 86.12 84.36 86.21 32,155,820 84.885 2.00%
2021-08-09 0 95.00 95.00 95.96 93.44 96.10 12,501,727 1,187,679,136 95.001 84.43 84.43 85.28 83.04 85.41 14,066,970 84.430 0.59%
2021-08-06 0 94.44 94.44 95.10 93.86 95.20 20,843,772 1,968,234,305 94.428 83.93 83.93 84.52 83.42 84.61 23,453,457 83.921 -0.69%
2021-08-05 0 95.10 95.00 95.50 94.74 96.68 46,047,506 4,408,915,698 95.747 84.52 84.43 84.87 84.20 85.92 51,812,752 85.093 -1.02%
2021-08-04 0 96.08 96.08 96.18 94.34 97.16 22,739,028 2,185,599,371 96.117 85.39 85.39 85.48 83.84 86.35 25,586,003 85.422 1.14%
2021-08-03 0 95.00 94.66 95.20 93.48 95.50 14,707,554 1,390,060,368 94.513 84.43 84.13 84.61 83.08 84.87 16,548,971 83.997 -0.38%
2021-08-02 0 95.36 95.36 95.38 93.16 95.68 26,865,063 2,541,252,852 94.593 84.75 84.75 84.77 82.79 85.03 30,228,626 84.068 0.95%
2021-07-30 0 94.46 94.00 94.46 92.96 95.38 45,234,282 4,261,047,832 94.200 83.95 83.54 83.95 82.62 84.77 50,897,711 83.718 -1.85%
2021-07-29 0 96.24 96.00 96.24 94.58 96.38 37,008,764 3,528,756,912 95.349 85.53 85.32 85.53 84.06 85.66 41,642,340 84.740 4.47%
2021-07-28 0 92.12 92.12 92.50 90.36 92.98 22,857,685 2,097,809,952 91.777 81.87 81.87 82.21 80.31 82.63 25,719,516 81.565 0.92%
2021-07-27 0 91.28 91.00 91.28 89.26 95.88 46,513,711 4,350,062,040 93.522 81.12 80.87 81.12 79.33 85.21 52,337,327 83.116 -4.62%
2021-07-26 0 95.70 95.68 95.70 95.60 99.20 29,283,882 2,838,200,416 96.920 85.05 85.03 85.05 84.96 88.16 32,950,287 86.136 -5.11%
2021-07-23 0 100.9 100.3 100.9 100.3 102.3 8,209,830 831,275,708 101.25 89.63 89.14 89.63 89.10 90.87 9,237,718 89.987 -1.27%
2021-07-22 0 102.2 102.0 102.2 100.6 102.3 6,745,906 687,642,965 101.93 90.78 90.65 90.78 89.41 90.92 7,590,508 90.592 1.74%
2021-07-21 0 100.4 100.4 100.5 99.60 101.4 15,015,400 1,507,618,396 100.40 89.23 89.23 89.32 88.52 90.12 16,895,360 89.233 -0.35%
2021-07-20 0 100.8 100.6 100.8 100.2 102.0 12,035,205 1,213,989,911 100.87 89.54 89.41 89.54 89.01 90.61 13,542,038 89.646 -0.93%
2021-07-19 0 101.7 101.7 102.2 101.3 103.5 7,642,200 778,111,620 101.82 90.38 90.38 90.83 90.03 91.94 8,599,020 90.488 -2.16%
2021-07-16 0 104.0 103.8 104.0 103.4 104.5 7,426,462 771,797,768 103.93 92.38 92.25 92.38 91.85 92.83 8,356,271 92.362 0.19%
2021-07-15 0 103.8 103.6 103.8 102.7 104.5 7,717,368 801,442,271 103.85 92.21 92.07 92.21 91.23 92.87 8,683,599 92.294 1.07%
2021-07-14 0 102.7 102.7 103.0 102.5 103.2 10,745,067 1,104,587,364 102.80 91.23 91.23 91.49 91.05 91.67 12,090,372 91.361 -0.48%
2021-07-13 0 103.2 103.2 103.4 101.8 103.7 10,375,040 1,069,987,239 103.13 91.67 91.67 91.89 90.43 92.16 11,674,017 91.655 1.48%
2021-07-12 0 101.7 101.4 101.7 101.3 102.5 13,724,375 1,394,076,751 101.58 90.34 90.12 90.34 89.98 91.09 15,442,696 90.274 0.59%
2021-07-09 0 101.1 100.9 101.2 99.00 101.3 16,724,709 1,677,807,846 100.32 89.81 89.67 89.89 87.98 90.03 18,818,678 89.157 0.55%
2021-07-08 0 100.5 100.5 100.6 100.2 103.3 17,487,753 1,764,265,712 100.89 89.32 89.32 89.36 89.05 91.81 19,677,257 89.660 -3.09%
2021-07-07 0 103.7 103.5 103.7 102.9 103.8 12,089,500 1,249,410,905 103.35 92.16 91.98 92.16 91.45 92.21 13,603,131 91.847 -0.34%
2021-07-06 0 104.1 104.1 104.6 103.6 104.6 12,748,890 1,326,708,780 104.06 92.47 92.47 92.96 92.07 92.96 14,345,078 92.485 -0.38%
2021-07-05 0 104.5 104.4 104.5 104.2 105.7 16,552,892 1,734,616,888 104.79 92.83 92.78 92.83 92.56 93.94 18,625,349 93.132 -1.14%
2021-07-02 0 105.7 105.7 105.9 105.5 108.2 13,528,985 1,436,990,206 106.22 93.89 93.89 94.12 93.76 96.16 15,222,843 94.397 -2.36%
2021-06-30 0 108.2 108.2 108.3 108.2 109.7 8,617,123 937,887,444 108.84 96.16 96.16 96.20 96.16 97.49 9,696,005 96.729 -0.78%
2021-06-29 0 109.1 109.1 109.3 108.7 110.3 16,404,700 1,796,377,500 109.50 96.92 96.92 97.09 96.56 97.98 18,458,603 97.319 -1.09%
2021-06-28 0 110.3 110.1 110.3 109.9 110.5 7,128,229 784,653,517 110.08 97.98 97.85 97.98 97.67 98.16 8,020,698 97.829 0.09%
2021-06-25 0 110.2 110.1 110.2 108.5 110.3 6,559,901 719,601,273 109.70 97.89 97.80 97.89 96.43 98.03 7,381,215 97.491 1.94%
2021-06-24 0 108.1 108.1 108.4 108.0 108.7 5,168,600 559,799,600 108.31 96.03 96.03 96.34 95.94 96.60 5,815,720 96.256 0.23%
2021-06-23 0 107.8 107.8 108.2 106.2 108.3 8,808,480 946,686,684 107.47 95.81 95.81 96.16 94.38 96.25 9,911,321 95.516 1.70%
2021-06-22 0 106.0 106.0 106.1 106.0 107.0 6,883,251 732,374,302 106.40 94.21 94.21 94.29 94.21 95.09 7,745,049 94.560 -0.89%
2021-06-21 0 107.0 106.8 107.0 106.3 107.4 9,692,617 1,034,736,814 106.76 95.05 94.92 95.05 94.43 95.41 10,906,153 94.876 -0.74%
2021-06-18 0 107.8 107.3 107.8 107.2 108.3 8,312,400 895,474,090 107.73 95.76 95.36 95.76 95.23 96.25 9,353,130 95.741 0.61%
2021-06-17 0 107.1 106.8 107.1 105.9 107.2 6,555,294 700,002,245 106.78 95.18 94.92 95.18 94.12 95.27 7,376,031 94.902 0.28%
2021-06-16 0 107.6 107.6 107.8 107.6 108.6 6,047,481 654,064,477 108.15 94.92 94.92 95.05 94.92 95.75 6,855,610 95.406 -0.78%
2021-06-15 0 108.5 108.5 109.0 107.7 109.8 8,932,133 967,688,787 108.34 95.67 95.67 96.11 94.96 96.86 10,125,739 95.567 -0.82%
2021-06-11 0 109.4 109.4 109.7 109.1 110.0 12,321,249 1,349,709,267 109.54 96.46 96.46 96.72 96.20 97.03 13,967,745 96.630 0.23%
2021-06-10 0 109.1 109.1 109.5 108.9 110.1 3,769,052 412,763,409 109.51 96.24 96.24 96.59 96.02 97.08 4,272,713 96.605 0.00%
2021-06-09 0 109.1 109.1 109.5 108.9 109.6 4,225,663 461,094,795 109.12 96.24 96.24 96.59 96.02 96.64 4,790,341 96.255 0.05%
2021-06-08 0 109.1 109.1 109.2 108.7 110.2 8,246,960 901,622,689 109.33 96.20 96.20 96.33 95.89 97.21 9,349,006 96.440 -0.32%
2021-06-07 0 109.4 109.4 109.8 109.0 110.3 2,947,075 322,734,195 109.51 96.50 96.50 96.81 96.15 97.30 3,340,894 96.601 -0.64%
2021-06-04 0 110.1 109.9 110.1 109.3 110.5 4,595,055 505,126,855 109.93 97.12 96.90 97.12 96.42 97.43 5,209,095 96.970 0.00%
2021-06-03 0 110.1 110.1 110.7 110.1 111.8 4,733,437 525,503,564 111.02 97.12 97.12 97.65 97.12 98.58 5,365,969 97.933 -1.08%
2021-06-02 0 111.3 111.1 111.3 111.1 112.3 4,706,280 525,459,762 111.65 98.18 98.00 98.18 98.00 99.02 5,335,183 98.490 -0.36%
2021-06-01 0 111.7 111.7 111.8 110.3 111.8 9,553,297 1,062,971,764 111.27 98.53 98.53 98.62 97.25 98.62 10,829,910 98.151 1.27%
2021-05-31 0 110.3 110.0 110.3 109.5 110.5 7,440,700 816,906,380 109.79 97.30 97.03 97.30 96.55 97.47 8,435,005 96.847 0.46%
2021-05-28 0 109.8 109.5 109.8 109.5 111.0 5,008,346 551,991,011 110.21 96.86 96.59 96.86 96.59 97.87 5,677,614 97.222 -0.41%
2021-05-27 0 110.3 110.3 110.3 109.6 110.3 10,511,352 1,155,576,282 109.94 97.25 97.25 97.30 96.64 97.25 11,915,990 96.977 0.18%
2021-05-26 0 110.1 109.9 110.1 109.8 110.4 8,009,464 881,563,188 110.07 97.08 96.95 97.08 96.81 97.39 9,079,774 97.091 0.46%
2021-05-25 0 109.6 109.4 109.6 108.0 109.6 5,563,269 606,736,192 109.06 96.64 96.50 96.64 95.23 96.64 6,306,692 96.205 1.48%
2021-05-24 0 108.0 108.0 108.3 107.0 108.1 3,516,601 378,423,720 107.61 95.23 95.23 95.49 94.39 95.36 3,986,527 94.926 -0.37%
2021-05-21 0 108.4 108.2 108.4 107.7 108.8 4,107,380 444,847,603 108.30 95.58 95.40 95.58 94.96 95.93 4,656,252 95.538 0.46%
2021-05-20 0 107.9 107.7 107.9 106.9 108.0 4,630,793 497,875,198 107.51 95.14 95.00 95.14 94.30 95.23 5,249,609 94.840 0.14%
2021-05-18 0 107.7 107.7 107.9 107.0 108.1 6,120,741 659,746,159 107.79 95.00 95.00 95.18 94.39 95.31 6,938,659 95.083 1.17%
2021-05-17 0 106.5 106.2 106.5 105.9 106.7 10,676,822 1,135,116,521 106.32 93.90 93.68 93.90 93.37 94.08 12,103,572 93.784 1.53%
2021-05-14 0 104.9 104.9 105.4 104.3 105.7 3,864,868 406,043,023 105.06 92.49 92.49 92.93 91.96 93.20 4,381,333 92.676 -0.10%
2021-05-13 0 105.0 104.9 105.0 104.8 106.2 4,696,445 495,606,002 105.53 92.58 92.53 92.58 92.45 93.68 5,324,034 93.088 -1.96%
2021-05-12 0 107.1 106.8 107.1 105.9 107.1 9,125,102 971,373,644 106.45 94.43 94.21 94.43 93.42 94.43 10,344,495 93.902 1.52%
2021-05-11 0 105.5 105.5 105.7 105.0 106.3 15,639,193 1,650,663,060 105.55 93.02 93.02 93.24 92.62 93.77 17,729,068 93.105 -2.04%
2021-05-10 0 107.7 107.7 107.9 107.6 109.3 6,780,235 731,777,599 107.93 94.96 94.96 95.14 94.87 96.42 7,686,282 95.206 -0.69%
2021-05-07 0 108.4 108.4 108.5 108.3 109.8 11,718,205 1,276,533,858 108.94 95.62 95.62 95.71 95.49 96.86 13,284,116 96.095 -0.46%
2021-05-06 0 108.9 108.7 108.9 108.3 109.9 5,885,044 642,278,560 109.14 96.06 95.89 96.06 95.49 96.95 6,671,466 96.272 0.23%
2021-05-05 0 108.7 108.7 108.7 108.4 109.8 6,620,603 721,827,294 109.03 95.84 95.84 95.89 95.58 96.81 7,505,318 96.175 -0.46%
2021-05-04 0 109.2 109.0 109.2 108.4 109.3 2,386,659 259,844,218 108.87 96.28 96.15 96.28 95.58 96.37 2,705,590 96.040 0.88%
2021-05-03 0 108.2 108.2 108.5 108.2 109.5 7,117,422 772,350,615 108.52 95.45 95.45 95.71 95.40 96.59 8,068,527 95.724 -1.05%
2021-04-30 0 109.4 109.4 109.6 109.4 111.8 8,518,872 937,218,559 110.02 96.46 96.46 96.68 96.46 98.62 9,657,254 97.048 -2.19%
2021-04-29 0 111.8 111.8 112.0 111.6 112.7 7,689,616 862,318,559 112.14 98.62 98.62 98.80 98.44 99.42 8,717,184 98.922 0.54%
2021-04-28 0 111.2 111.2 111.4 110.8 111.7 5,436,562 604,625,767 111.21 98.09 98.09 98.22 97.69 98.49 6,163,053 98.105 0.09%
2021-04-27 0 111.1 111.1 111.2 110.5 111.7 3,813,367 424,056,494 111.20 98.00 98.00 98.05 97.47 98.53 4,322,950 98.094 0.05%
2021-04-26 0 111.1 111.1 111.4 111.0 112.6 7,339,621 821,623,303 111.94 97.96 97.96 98.27 97.87 99.28 8,320,419 98.748 -0.94%
2021-04-23 0 112.1 111.8 112.1 110.8 112.3 5,550,128 619,444,959 111.61 98.89 98.58 98.89 97.69 99.06 6,291,795 98.453 1.36%
2021-04-22 0 110.6 110.6 110.8 110.0 111.0 7,699,537 851,215,795 110.55 97.56 97.56 97.74 97.03 97.92 8,728,431 97.522 0.23%
2021-04-21 0 110.4 110.2 110.4 109.7 111.0 6,026,800 663,499,220 110.09 97.34 97.21 97.34 96.72 97.87 6,832,165 97.114 -1.08%
2021-04-20 0 111.6 111.6 111.8 111.2 112.5 5,414,363 605,216,288 111.78 98.40 98.40 98.62 98.05 99.24 6,137,888 98.603 -0.58%
2021-04-19 0 112.2 112.0 112.2 110.5 112.9 5,201,232 582,671,045 112.03 98.97 98.80 98.97 97.47 99.59 5,896,276 98.820 0.58%
2021-04-16 0 111.6 111.6 111.7 110.1 111.8 9,904,808 1,098,051,557 110.86 98.40 98.40 98.53 97.12 98.62 11,228,394 97.792 1.13%
2021-04-15 0 110.3 110.1 110.3 109.1 111.3 2,623,916 288,180,600 109.83 97.30 97.12 97.30 96.24 98.18 2,974,552 96.882 -0.94%
2021-04-14 0 111.4 110.9 111.4 110.5 111.9 5,363,449 596,547,640 111.22 98.22 97.78 98.22 97.47 98.71 6,080,170 98.114 1.55%
2021-04-13 0 109.7 109.7 110.4 109.6 111.3 10,084,554 1,113,223,907 110.39 96.72 96.72 97.34 96.68 98.18 11,432,159 97.377 -0.59%
2021-04-12 0 110.3 109.7 110.3 109.5 111.6 4,391,292 483,503,223 110.11 97.30 96.77 97.30 96.59 98.40 4,978,103 97.126 -0.54%
2021-04-09 0 110.9 110.9 111.1 110.6 112.4 2,180,848 242,643,321 111.26 97.83 97.83 97.96 97.52 99.15 2,472,276 98.146 -1.25%
2021-04-08 0 112.3 112.3 112.7 111.0 112.7 5,334,929 599,308,183 112.34 99.06 99.06 99.42 97.87 99.42 6,047,839 99.095 0.49%
2021-04-07 0 111.8 111.7 112.0 111.7 114.0 5,766,124 647,226,865 112.25 98.58 98.53 98.80 98.49 100.5 6,536,655 99.015 -1.32%
2021-04-01 0 113.3 113.3 113.4 111.8 113.4 2,289,558 257,703,837 112.56 99.90 99.90 99.99 98.58 100.0 2,595,513 99.288 1.75%
2021-03-31 0 111.3 110.9 111.3 110.5 112.5 2,528,133 282,118,307 111.59 98.18 97.78 98.18 97.47 99.24 2,865,969 98.437 0.00%
2021-03-30 0 111.3 111.3 111.3 110.7 112.2 4,322,491 482,206,410 111.56 98.18 98.14 98.18 97.65 98.93 4,900,108 98.407 0.68%
2021-03-29 0 110.6 110.6 111.0 109.9 111.6 7,135,000 788,968,850 110.58 97.52 97.52 97.87 96.90 98.40 8,088,454 97.543 -0.54%
2021-03-26 0 111.2 110.9 111.2 109.1 111.4 1,812,752 199,898,034 110.27 98.05 97.78 98.05 96.24 98.27 2,054,991 97.274 2.35%
2021-03-25 0 108.6 108.6 108.9 107.5 109.5 5,516,749 597,480,412 108.30 95.80 95.80 96.02 94.83 96.59 6,253,956 95.536 -1.32%
2021-03-24 0 110.1 109.5 110.1 109.2 112.7 10,273,301 1,137,568,452 110.73 97.08 96.55 97.08 96.33 99.37 11,646,129 97.678 -2.00%
2021-03-23 0 112.3 112.3 112.7 111.9 115.0 2,603,724 295,265,916 113.40 99.06 99.06 99.42 98.67 101.4 2,951,661 100.03 -1.49%
2021-03-22 0 114.0 114.0 114.6 114.0 115.6 2,680,058 307,272,240 114.65 100.6 100.6 101.0 100.5 101.9 3,038,196 101.14 0.00%
2021-03-19 0 114.0 113.8 114.0 113.1 115.9 2,829,708 322,532,835 113.98 100.6 100.4 100.6 99.72 102.2 3,207,844 100.55 -1.68%
2021-03-18 0 116.0 116.0 116.0 115.5 117.1 2,733,671 318,297,295 116.44 102.3 102.3 102.3 101.9 103.3 3,098,973 102.71 1.00%
2021-03-17 0 114.8 114.8 115.0 113.9 115.7 1,614,934 185,249,362 114.71 101.3 101.3 101.4 100.4 102.1 1,830,739 101.19 0.31%
2021-03-16 0 114.5 114.5 114.8 113.9 115.2 1,533,569 175,363,091 114.35 101.0 101.0 101.3 100.4 101.6 1,738,501 100.87 1.33%
2021-03-15 0 113.0 112.6 113.0 112.2 114.8 3,292,668 373,322,265 113.38 99.64 99.33 99.64 98.97 101.2 3,732,669 100.01 -0.26%
2021-03-12 0 113.3 113.0 113.3 113.0 116.0 6,126,257 702,727,789 114.71 99.90 99.64 99.90 99.64 102.3 6,944,912 101.19 -1.13%
2021-03-11 0 114.6 114.6 114.8 112.5 114.9 3,178,713 363,221,126 114.27 101.0 101.0 101.2 99.24 101.4 3,603,486 100.80 2.32%
2021-03-10 0 112.0 111.5 112.0 111.4 113.4 5,010,132 563,108,406 112.39 98.75 98.36 98.75 98.27 99.99 5,679,639 99.145 0.77%
2021-03-09 0 111.1 110.9 111.1 110.1 112.7 33,107,392 3,685,487,813 111.32 98.00 97.83 98.00 97.08 99.42 37,531,553 98.197 -0.27%
2021-03-08 0 111.4 111.3 112.0 111.4 115.7 11,674,524 1,320,750,711 113.13 98.27 98.18 98.80 98.27 102.0 13,234,598 99.795 -2.32%
2021-03-05 0 114.1 114.1 114.6 112.0 115.5 10,049,382 1,142,129,949 113.65 100.6 100.6 101.0 98.80 101.9 11,392,287 100.25 -0.74%
2021-03-04 0 114.9 114.8 115.5 114.5 117.6 11,959,001 1,379,385,347 115.34 101.4 101.3 101.9 101.0 103.7 13,557,090 101.75 -2.54%
2021-03-03 0 117.9 117.9 118.3 115.1 118.3 9,356,570 1,090,311,566 116.53 104.0 104.0 104.3 101.5 104.4 10,606,894 102.79 2.70%
2021-03-02 0 114.8 114.8 115.3 114.6 117.8 10,982,616 1,274,068,454 116.01 101.3 101.3 101.7 101.1 103.9 12,450,230 102.33 -0.95%
2021-03-01 0 115.9 115.7 115.9 115.0 116.3 3,520,011 407,365,749 115.73 102.2 102.0 102.2 101.4 102.5 3,990,392 102.09 1.53%
2021-02-26 0 114.2 114.2 114.3 113.9 116.7 8,963,940 1,032,515,926 115.19 100.7 100.7 100.8 100.5 102.9 10,161,797 101.61 -3.71%
2021-02-25 0 118.6 118.6 118.8 117.3 120.1 8,434,770 999,661,485 118.52 104.6 104.6 104.8 103.4 105.9 9,561,914 104.55 1.72%
2021-02-24 0 116.6 116.6 117.0 115.6 121.4 11,897,615 1,403,108,630 117.93 102.8 102.8 103.2 101.9 107.0 13,487,501 104.03 -3.44%
2021-02-23 0 120.7 120.6 120.7 119.4 121.9 5,247,765 633,402,196 120.70 106.5 106.3 106.5 105.3 107.5 5,949,027 106.47 0.37%
2021-02-22 0 120.3 120.3 120.5 120.3 123.8 5,088,520 618,782,720 121.60 106.1 106.1 106.3 106.1 109.2 5,768,502 107.27 -1.84%
2021-02-19 0 122.5 122.5 122.9 120.1 122.9 4,785,249 579,674,741 121.14 108.1 108.1 108.4 105.9 108.4 5,424,705 106.86 0.57%
2021-02-18 0 121.8 121.8 122.1 121.8 124.3 6,595,213 810,748,732 122.93 107.4 107.4 107.7 107.4 109.6 7,476,535 108.44 -1.58%
2021-02-17 0 123.8 123.8 124.0 121.2 124.3 2,651,292 327,023,754 123.35 109.2 109.2 109.4 106.9 109.6 3,005,586 108.81 1.52%
2021-02-16 0 121.9 121.9 122.0 121.2 122.6 4,459,417 544,936,366 122.20 107.5 107.5 107.6 106.9 108.1 5,055,332 107.79 1.41%
2021-02-11 0 120.2 120.2 120.3 118.6 120.3 2,019,513 241,789,130 119.73 106.0 106.0 106.1 104.6 106.1 2,289,382 105.61 0.97%
2021-02-10 0 119.1 119.1 119.8 117.5 119.9 1,785,663 213,325,895 119.47 105.0 105.0 105.7 103.6 105.7 2,024,282 105.38 1.62%
2021-02-09 0 117.2 117.2 117.8 116.7 117.9 831,576 97,499,538 117.25 103.3 103.3 103.9 102.9 104.0 942,700 103.43 -0.09%
2021-02-08 0 117.3 117.2 117.3 117.2 118.5 1,862,582 219,624,067 117.91 103.4 103.4 103.4 103.3 104.5 2,111,480 104.01 0.09%
2021-02-05 0 117.2 117.2 117.7 117.0 118.3 1,307,817 153,592,966 117.44 103.3 103.3 103.8 103.2 104.3 1,482,581 103.60 0.21%
2021-02-04 0 116.9 116.9 117.1 115.6 118.2 1,217,462 142,365,925 116.94 103.1 103.1 103.3 102.0 104.3 1,380,152 103.15 -1.14%
2021-02-03 0 118.3 118.0 118.3 116.8 118.3 2,618,319 307,529,778 117.45 104.3 104.1 104.3 103.0 104.4 2,968,207 103.61 0.42%
2021-02-02 0 117.8 117.8 118.0 117.0 119.0 5,822,467 688,087,812 118.18 103.9 103.9 104.1 103.2 104.9 6,600,527 104.25 1.51%
2021-02-01 0 116.0 116.0 116.2 114.1 116.5 2,835,850 327,808,729 115.59 102.3 102.3 102.5 100.7 102.7 3,214,806 101.97 2.07%
2021-01-29 0 113.7 113.7 114.0 113.6 116.6 1,823,150 209,092,000 114.69 100.3 100.3 100.6 100.2 102.9 2,066,779 101.17 -1.00%
2021-01-28 0 114.8 114.8 115.0 114.6 117.7 2,841,258 329,093,460 115.83 101.3 101.3 101.4 101.0 103.8 3,220,937 102.17 -2.75%
2021-01-27 0 118.1 118.1 118.7 117.7 120.1 3,784,431 449,179,768 118.69 104.1 104.1 104.7 103.8 105.9 4,290,147 104.70 -0.38%
2021-01-26 0 118.5 118.5 119.0 118.3 120.7 3,341,754 399,425,100 119.53 104.5 104.5 105.0 104.3 106.5 3,788,315 105.44 -2.07%
2021-01-25 0 121.0 121.0 121.4 118.8 121.4 3,199,285 386,486,410 120.80 106.7 106.7 107.0 104.8 107.1 3,626,807 106.56 2.33%
2021-01-22 0 118.3 118.3 118.5 118.2 120.4 2,812,963 334,710,301 118.99 104.3 104.3 104.5 104.2 106.2 3,188,861 104.96 -1.74%
2021-01-21 0 120.4 120.4 120.5 120.0 121.6 3,237,413 390,871,451 120.74 106.2 106.2 106.3 105.8 107.3 3,670,030 106.50 -0.41%
2021-01-20 0 120.9 120.9 121.1 118.7 121.1 3,395,281 408,812,490 120.41 106.6 106.6 106.8 104.7 106.8 3,848,994 106.21 1.81%
2021-01-19 0 118.7 118.7 118.8 116.6 120.1 6,610,945 785,086,303 118.76 104.7 104.7 104.8 102.9 105.9 7,494,370 104.76 2.24%
2021-01-18 0 116.1 116.1 116.2 113.9 116.2 3,477,559 401,383,631 115.42 102.4 102.4 102.5 100.4 102.5 3,942,267 101.82 1.22%
2021-01-15 0 114.7 114.7 114.8 113.6 115.2 2,461,979 281,469,723 114.33 101.2 101.2 101.3 100.2 101.6 2,790,975 100.85 0.17%
2021-01-14 0 114.5 114.4 114.5 113.4 114.6 1,749,469 199,602,253 114.09 101.0 100.9 101.0 100.0 101.1 1,983,252 100.64 0.97%
2021-01-13 0 113.4 113.3 113.4 112.9 114.6 2,513,101 285,718,376 113.69 100.0 99.90 100.0 99.59 101.0 2,848,928 100.29 -0.04%
2021-01-12 0 113.5 113.5 113.7 111.8 113.8 3,131,817 353,797,704 112.97 100.1 100.1 100.3 98.58 100.3 3,550,324 99.652 1.25%
2021-01-11 0 112.1 112.1 112.3 111.5 113.3 3,126,615 351,064,287 112.28 98.84 98.84 99.06 98.36 99.94 3,544,426 99.047 1.13%
2021-01-08 0 110.8 110.8 111.1 109.4 111.6 12,190,884 1,352,293,364 110.93 97.74 97.74 98.00 96.46 98.40 13,819,959 97.851 1.84%
2021-01-07 0 108.8 108.8 109.6 108.8 110.1 3,035,261 332,038,066 109.39 95.97 95.97 96.68 95.93 97.08 3,440,865 96.498 -1.54%
2021-01-06 0 110.5 110.4 110.5 108.9 110.7 6,607,970 725,683,364 109.82 97.47 97.34 97.47 96.02 97.61 7,490,997 96.874 1.47%
2021-01-05 0 108.9 108.8 108.9 107.7 109.6 6,350,980 689,964,305 108.64 96.06 95.97 96.06 94.96 96.64 7,199,665 95.833 0.23%
2021-01-04 0 108.7 108.7 109.0 108.0 109.1 8,237,003 894,063,168 108.54 95.84 95.84 96.15 95.27 96.20 9,337,719 95.747 -0.05%
2020-12-31 0 108.7 108.7 108.8 108.2 109.1 7,521,278 818,440,008 108.82 95.89 95.89 95.93 95.45 96.20 8,526,351 95.989 0.56%
2020-12-30 0 108.1 108.1 108.2 106.3 108.2 9,824,050 1,056,007,720 107.49 95.36 95.36 95.45 93.73 95.40 11,136,844 94.821 2.03%
2020-12-29 0 106.0 106.0 106.0 105.5 106.2 3,434,046 363,493,356 105.85 93.46 93.46 93.50 93.06 93.64 3,892,940 93.372 1.34%
2020-12-28 0 104.6 104.6 105.0 104.6 105.8 8,985,073 945,053,855 105.18 92.23 92.23 92.62 92.23 93.33 10,185,754 92.782 -1.27%
2020-12-24 0 105.9 105.9 106.0 105.8 106.6 1,335,410 141,592,144 106.03 93.42 93.42 93.46 93.28 94.03 1,513,862 93.530 -0.28%
2020-12-23 0 106.2 106.2 106.4 105.2 106.5 2,019,302 213,839,086 105.90 93.68 93.68 93.81 92.80 93.90 2,289,143 93.414 0.85%
2020-12-22 0 105.3 105.3 105.5 104.8 106.4 3,506,570 370,203,707 105.57 92.89 92.89 93.06 92.40 93.86 3,975,155 93.129 -0.19%
2020-12-21 0 105.5 105.5 106.0 105.5 106.4 2,626,454 278,374,537 105.99 93.06 93.06 93.50 93.06 93.86 2,977,429 93.495 -0.71%
2020-12-18 0 106.3 106.1 106.3 105.8 107.1 5,231,463 556,902,082 106.45 93.73 93.59 93.73 93.28 94.48 5,930,547 93.904 -0.70%
2020-12-17 0 107.0 106.9 107.0 105.9 107.0 1,774,266 188,992,944 106.52 94.39 94.25 94.39 93.42 94.39 2,011,362 93.963 0.47%
2020-12-16 0 106.5 105.8 106.5 105.8 106.6 1,237,096 131,355,724 106.18 93.95 93.33 93.95 93.28 94.03 1,402,410 93.664 0.76%
2020-12-15 0 105.7 105.4 105.7 104.9 105.9 1,940,058 204,598,101 105.46 93.24 92.98 93.24 92.49 93.42 2,199,309 93.028 -0.38%
2020-12-14 0 106.1 105.7 106.1 105.6 106.5 3,096,784 328,582,516 106.10 93.59 93.20 93.59 93.15 93.95 3,510,609 93.597 0.24%
2020-12-11 0 105.9 105.9 106.1 105.7 107.0 2,648,274 281,304,724 106.22 93.37 93.37 93.55 93.20 94.34 3,002,164 93.701 0.05%
2020-12-10 0 105.8 105.6 105.8 105.4 106.1 7,280,050 769,660,576 105.72 93.33 93.11 93.33 92.98 93.59 8,252,888 93.260 -0.70%
2020-12-09 0 106.6 106.5 106.6 106.3 107.3 5,857,955 625,462,662 106.77 93.99 93.90 93.99 93.77 94.61 6,640,757 94.185 0.80%
2020-12-08 0 105.7 105.7 106.0 105.7 106.5 3,051,650 323,398,907 105.98 93.24 93.24 93.46 93.24 93.95 3,459,444 93.483 -0.38%
2020-12-07 0 106.1 106.1 106.5 105.3 107.8 5,866,624 622,844,576 106.17 93.59 93.59 93.95 92.89 95.05 6,650,585 93.653 -1.53%
2020-12-04 0 107.8 107.8 107.9 107.2 108.0 5,904,472 635,327,978 107.60 95.05 95.05 95.14 94.56 95.27 6,693,490 94.917 0.37%
2020-12-03 0 107.4 107.4 107.6 107.0 107.9 5,594,044 600,988,729 107.43 94.70 94.70 94.92 94.39 95.14 6,341,580 94.770 0.23%
2020-12-02 0 107.1 107.1 107.7 106.7 108.0 5,307,791 569,309,513 107.26 94.48 94.48 95.00 94.12 95.27 6,017,074 94.616 -0.79%
2020-12-01 0 108.0 108.0 108.2 107.4 108.7 4,697,558 508,606,121 108.27 95.23 95.23 95.45 94.74 95.84 5,325,296 95.508 0.70%
2020-11-30 0 107.2 107.2 107.5 107.2 110.5 6,811,011 743,062,719 109.10 94.56 94.56 94.83 94.52 97.47 7,721,171 96.237 -2.01%
2020-11-27 0 109.4 109.4 109.7 108.4 109.9 4,674,079 509,601,954 109.03 96.50 96.50 96.72 95.62 96.90 5,298,679 96.175 0.83%
2020-11-26 0 108.5 108.5 108.7 107.5 108.6 4,286,231 462,880,527 107.99 95.71 95.71 95.89 94.78 95.75 4,859,003 95.262 1.21%
2020-11-25 0 107.2 107.2 107.4 107.1 109.0 5,078,233 548,879,508 108.08 94.56 94.56 94.74 94.48 96.15 5,756,840 95.344 -0.51%
2020-11-24 0 107.8 107.8 108.0 107.5 108.3 5,932,300 639,395,005 107.78 95.05 95.05 95.27 94.83 95.49 6,725,037 95.077 -0.32%
2020-11-23 0 108.1 108.1 108.2 107.5 108.3 4,425,299 477,718,647 107.95 95.36 95.36 95.45 94.78 95.53 5,016,654 95.227 0.98%
2020-11-20 0 107.1 107.0 107.1 106.9 107.6 2,922,858 313,270,361 107.18 94.43 94.39 94.43 94.25 94.87 3,313,441 94.545 -0.19%
2020-11-19 0 107.3 107.2 107.3 106.8 107.5 5,588,588 599,052,393 107.19 94.61 94.56 94.61 94.21 94.78 6,335,394 94.556 -0.51%
2020-11-18 0 107.8 107.8 108.0 107.1 108.4 2,279,696 245,521,914 107.70 95.09 95.09 95.27 94.43 95.58 2,584,333 95.004 0.51%
2020-11-17 0 107.3 107.1 107.3 106.9 108.0 3,685,525 395,411,785 107.29 94.61 94.43 94.61 94.25 95.23 4,178,024 94.641 -0.14%
2020-11-16 0 107.4 107.2 107.4 106.7 108.3 3,622,555 388,100,865 107.13 94.74 94.52 94.74 94.12 95.53 4,106,639 94.506 0.42%
2020-11-13 0 107.0 107.0 107.2 106.0 107.2 5,554,988 592,396,614 106.64 94.34 94.34 94.56 93.50 94.56 6,297,304 94.071 -0.47%
2020-11-12 0 107.5 107.2 107.5 107.1 108.5 9,688,865 1,042,110,224 107.56 94.78 94.56 94.78 94.43 95.71 10,983,594 94.879 0.51%
2020-11-11 0 106.9 106.9 107.0 106.8 107.9 6,497,146 697,693,229 107.38 94.30 94.30 94.39 94.21 95.18 7,365,364 94.726 -0.42%
2020-11-10 0 107.4 107.4 107.5 106.7 108.6 7,598,208 816,768,190 107.49 94.70 94.70 94.83 94.12 95.80 8,613,561 94.824 -0.46%
2020-11-09 0 107.9 107.9 108.0 107.6 108.8 9,566,625 1,035,222,586 108.21 95.14 95.14 95.27 94.92 95.97 10,845,019 95.456 1.17%
2020-11-06 0 106.6 106.6 106.7 105.8 106.9 7,714,777 820,777,451 106.39 94.03 94.03 94.08 93.33 94.25 8,745,707 93.849 0.52%
2020-11-05 0 106.1 106.1 106.2 104.7 106.3 9,236,680 976,214,549 105.69 93.55 93.55 93.64 92.31 93.77 10,470,983 93.230 3.46%
2020-11-04 0 102.5 102.5 102.7 101.2 103.3 7,382,215 756,042,231 102.41 90.42 90.42 90.59 89.27 91.12 8,368,705 90.342 0.10%
2020-11-03 0 102.4 102.2 102.4 101.0 103.0 5,109,544 523,701,135 102.49 90.33 90.15 90.33 89.09 90.81 5,792,336 90.413 1.59%
2020-11-02 0 100.8 100.8 100.9 99.78 101.0 3,446,061 345,818,638 100.35 88.92 88.92 89.01 88.02 89.05 3,906,560 88.523 1.72%
2020-10-30 0 99.10 99.10 99.48 98.74 101.0 10,359,113 1,033,510,061 99.768 87.42 87.42 87.75 87.10 89.05 11,743,408 88.008 -1.88%
2020-10-29 0 101.0 101.0 101.5 99.36 101.6 2,964,557 297,296,573 100.28 89.09 89.09 89.54 87.65 89.58 3,360,713 88.462 0.15%
2020-10-28 0 100.9 100.9 101.3 100.7 101.7 5,611,855 567,347,348 101.10 88.96 88.96 89.36 88.79 89.67 6,361,771 89.181 -0.59%
2020-10-27 0 101.5 101.5 101.7 101.1 102.5 5,334,035 541,327,746 101.49 89.49 89.49 89.71 89.18 90.37 6,046,825 89.523 -1.27%
2020-10-23 0 102.8 102.8 103.1 102.0 103.2 5,722,172 587,331,767 102.64 90.64 90.64 90.95 89.98 91.03 6,486,829 90.542 0.39%
2020-10-22 0 102.4 102.4 102.6 101.4 102.7 5,450,170 556,413,475 102.09 90.29 90.29 90.46 89.40 90.59 6,178,480 90.057 0.05%
2020-10-21 0 102.3 102.3 102.5 101.7 102.9 5,594,660 572,187,015 102.27 90.24 90.24 90.37 89.67 90.77 6,342,278 90.218 0.84%
2020-10-20 0 101.5 101.4 101.5 100.8 101.6 4,557,253 461,671,660 101.30 89.49 89.45 89.54 88.92 89.58 5,166,242 89.363 0.20%
2020-10-19 0 101.3 101.2 101.3 101.0 102.5 15,213,317 1,544,012,648 101.49 89.31 89.27 89.31 89.09 90.42 17,246,282 89.527 0.65%
2020-10-16 0 100.6 100.6 100.8 99.40 101.1 10,850,594 1,087,934,582 100.26 88.74 88.74 88.87 87.68 89.14 12,300,566 88.446 1.37%
2020-10-15 0 99.24 99.18 99.24 98.96 100.7 14,359,069 1,434,070,549 99.872 87.54 87.49 87.54 87.29 88.79 16,277,880 88.099 -1.40%
2020-10-14 0 100.7 100.3 100.7 99.76 100.8 6,521,143 653,828,326 100.26 88.79 88.48 88.79 88.00 88.87 7,392,567 88.444 0.35%
2020-10-12 0 100.3 100.1 100.3 98.00 100.7 3,211,744 321,010,894 99.949 88.48 88.26 88.48 86.45 88.79 3,640,931 88.167 2.64%
2020-10-09 0 97.72 97.66 97.72 97.48 98.38 1,862,207 182,390,894 97.943 86.20 86.15 86.20 85.99 86.78 2,111,055 86.398 0.14%
2020-10-08 0 97.58 97.58 97.90 96.92 98.00 3,330,307 323,853,329 97.244 86.08 86.08 86.36 85.50 86.45 3,775,338 85.781 -0.29%
2020-10-07 0 97.86 97.86 97.92 96.44 97.98 3,536,458 344,397,947 97.385 86.32 86.32 86.38 85.07 86.43 4,009,037 85.905 1.20%
2020-10-06 0 96.70 96.62 96.74 96.30 97.14 2,033,005 196,788,616 96.797 85.30 85.23 85.34 84.95 85.69 2,304,677 85.387 0.92%
2020-10-05 0 95.82 95.82 96.32 95.50 96.84 3,448,294 331,190,641 96.045 84.52 84.52 84.97 84.24 85.42 3,909,092 84.723 0.38%
2020-09-30 0 95.46 95.40 95.46 94.94 96.92 5,202,764 497,597,353 95.641 84.21 84.15 84.21 83.75 85.50 5,898,013 84.367 1.06%
2020-09-29 0 94.46 94.36 94.46 94.04 95.96 8,658,000 821,933,064 94.933 83.33 83.24 83.33 82.95 84.65 9,814,974 83.743 -1.09%
2020-09-28 0 95.50 95.00 95.50 94.80 95.50 2,920,264 277,975,888 95.189 84.24 83.80 84.24 83.63 84.24 3,310,501 83.968 1.06%
2020-09-25 0 94.50 94.50 94.54 94.28 95.98 5,035,424 478,912,815 95.109 83.36 83.36 83.40 83.17 84.67 5,708,311 83.897 -0.76%
2020-09-24 0 95.22 95.20 95.22 94.90 96.60 9,700,319 925,777,952 95.438 84.00 83.98 84.00 83.71 85.21 10,996,579 84.188 -1.98%
2020-09-23 0 97.14 97.12 97.14 96.56 97.52 3,884,206 376,979,168 97.054 85.69 85.67 85.69 85.18 86.02 4,403,255 85.614 -0.29%
2020-09-22 0 97.42 97.32 97.42 97.00 98.12 5,453,658 531,856,846 97.523 85.94 85.85 85.94 85.57 86.55 6,182,434 86.027 -1.26%
2020-09-21 0 98.66 97.82 98.66 97.78 100.2 6,211,951 613,906,613 98.827 87.03 86.29 87.03 86.25 88.39 7,042,058 87.177 -0.84%
2020-09-18 0 99.50 99.34 99.50 98.64 99.76 3,963,458 393,822,122 99.363 87.77 87.63 87.77 87.01 88.00 4,493,097 87.650 0.53%
2020-09-17 0 98.98 98.74 98.98 98.34 100.2 3,182,147 314,932,305 98.968 87.31 87.10 87.31 86.75 88.39 3,607,379 87.302 -1.07%
2020-09-16 0 101.6 101.5 101.6 101.2 101.9 975,830 99,003,783 101.46 88.26 88.21 88.26 87.91 88.52 1,122,816 88.175 0.25%
2020-09-15 0 101.3 101.2 101.3 100.6 101.6 1,666,194 168,575,430 101.17 88.04 87.91 88.04 87.43 88.30 1,917,167 87.929 0.45%
2020-09-14 0 100.9 100.8 101.0 100.7 101.3 1,059,992 107,016,526 100.96 87.65 87.60 87.73 87.52 88.04 1,219,655 87.743 0.35%
2020-09-11 0 100.5 100.3 100.5 99.60 100.7 3,342,043 334,826,906 100.19 87.34 87.13 87.34 86.56 87.52 3,845,443 87.071 0.62%
2020-09-10 0 99.88 99.70 99.88 99.72 100.9 2,970,123 298,401,609 100.47 86.80 86.65 86.80 86.67 87.65 3,417,502 87.316 -0.32%
2020-09-09 0 100.2 100.1 100.2 99.40 100.7 4,275,804 427,294,230 99.933 87.08 86.95 87.08 86.39 87.47 4,919,854 86.851 -0.94%
2020-09-08 0 101.2 101.2 101.2 99.96 101.6 5,557,406 561,118,951 100.97 87.91 87.91 87.95 86.87 88.30 6,394,499 87.750 0.55%
2020-09-07 0 100.6 100.6 100.7 100.4 102.3 5,968,076 603,571,309 101.13 87.43 87.43 87.47 87.21 88.91 6,867,027 87.894 -1.18%
2020-09-04 0 101.8 101.8 101.9 100.7 102.1 6,173,151 625,081,929 101.26 88.47 88.47 88.52 87.52 88.69 7,102,992 88.003 -0.78%
2020-09-03 0 102.6 102.6 102.8 102.2 103.7 4,148,282 426,609,252 102.84 89.17 89.17 89.30 88.78 90.12 4,773,124 89.377 -0.29%
2020-09-02 0 102.9 102.9 103.1 102.3 103.4 2,308,453 237,284,953 102.79 89.43 89.43 89.60 88.91 89.86 2,656,167 89.334 -0.15%
2020-09-01 0 103.1 103.0 103.1 102.1 103.6 2,236,264 230,662,145 103.15 89.56 89.52 89.56 88.73 90.04 2,573,105 89.644 0.19%
2020-08-31 0 102.9 102.9 102.9 102.9 106.6 4,653,609 489,735,691 105.24 89.39 89.39 89.43 89.39 92.65 5,354,566 91.461 -1.77%
2020-08-28 0 104.7 104.7 104.9 104.6 106.5 4,481,321 472,523,750 105.44 90.99 90.99 91.17 90.86 92.51 5,156,327 91.640 -0.14%
2020-08-27 0 104.9 104.8 104.9 104.5 106.0 2,148,525 225,036,692 104.74 91.12 91.08 91.12 90.78 92.12 2,472,150 91.029 -0.57%
2020-08-26 0 105.5 105.4 105.8 105.4 106.5 2,606,646 276,214,572 105.97 91.65 91.60 91.95 91.56 92.56 2,999,276 92.094 -0.42%
2020-08-25 0 105.9 105.7 105.9 105.0 106.2 3,133,046 331,208,093 105.71 92.04 91.82 92.04 91.25 92.30 3,604,966 91.876 0.05%
2020-08-24 0 105.9 105.9 106.0 105.5 106.3 1,445,355 153,140,968 105.95 91.99 91.99 92.12 91.69 92.34 1,663,064 92.084 0.67%
2020-08-21 0 105.2 104.9 105.2 104.3 105.5 2,131,599 223,825,774 105.00 91.38 91.17 91.38 90.60 91.65 2,452,674 91.258 0.96%
2020-08-20 0 104.2 104.1 104.2 103.5 105.2 3,710,755 386,347,806 104.12 90.52 90.47 90.52 89.95 91.43 4,269,693 90.486 -1.70%
2020-08-19 0 106.0 105.6 106.0 105.5 106.7 627,923 66,464,955 105.85 92.08 91.78 92.08 91.65 92.73 722,505 91.992 -0.94%
2020-08-18 0 107.0 106.7 107.0 106.5 107.3 1,331,219 142,260,407 106.86 92.95 92.69 92.95 92.51 93.25 1,531,736 92.875 0.23%
2020-08-17 0 106.7 106.5 106.7 105.6 107.7 3,785,923 404,975,983 106.97 92.73 92.56 92.73 91.78 93.60 4,356,184 92.966 1.28%
2020-08-14 0 105.4 105.3 105.4 104.6 106.2 2,388,579 252,009,471 105.51 91.56 91.47 91.56 90.86 92.25 2,748,362 91.694 0.57%
2020-08-13 0 104.8 104.8 105.2 104.7 105.9 4,927,591 518,607,801 105.25 91.04 91.04 91.38 90.99 91.99 5,669,817 91.468 -0.10%
2020-08-12 0 104.9 104.8 104.9 103.0 105.0 3,358,264 350,071,590 104.24 91.12 91.04 91.12 89.47 91.25 3,864,108 90.596 0.48%
2020-08-11 0 104.4 104.1 104.4 103.1 105.1 4,180,974 437,682,025 104.68 90.69 90.47 90.69 89.60 91.34 4,810,740 90.980 1.71%
2020-08-10 0 102.6 102.6 102.7 102.0 103.3 3,374,002 346,843,311 102.80 89.17 89.17 89.26 88.65 89.73 3,882,216 89.342 -0.68%
2020-08-07 0 103.3 103.0 103.3 101.8 104.5 3,542,893 366,299,900 103.39 89.78 89.52 89.78 88.47 90.82 4,076,547 89.855 -1.15%
2020-08-06 0 104.5 104.5 104.7 103.5 105.8 5,907,735 616,919,232 104.43 90.82 90.82 90.99 89.95 91.91 6,797,597 90.755 -0.85%
2020-08-05 0 105.4 105.3 105.4 104.3 105.5 3,686,883 387,714,584 105.16 91.60 91.52 91.60 90.65 91.69 4,242,226 91.394 0.86%
2020-08-04 0 104.5 104.5 104.7 103.2 105.4 5,288,728 553,730,699 104.70 90.82 90.82 90.99 89.65 91.60 6,085,351 90.994 1.55%
2020-08-03 0 102.9 102.9 103.0 102.0 103.2 6,024,942 617,216,476 102.44 89.43 89.43 89.47 88.65 89.69 6,932,458 89.033 -0.48%
2020-07-31 0 103.4 103.3 103.4 103.1 104.9 1,694,848 176,134,085 103.92 89.86 89.78 89.86 89.60 91.12 1,950,137 90.319 -0.10%
2020-07-30 0 103.5 103.5 103.8 103.3 105.3 2,938,724 305,619,706 104.00 89.95 89.95 90.17 89.78 91.47 3,381,374 90.383 -0.96%
2020-07-29 0 104.5 104.5 104.6 103.7 104.9 1,473,879 154,024,652 104.50 90.82 90.82 90.86 90.08 91.12 1,695,884 90.823 0.38%
2020-07-28 0 104.1 104.1 104.4 103.8 105.1 698,362 72,793,849 104.24 90.47 90.43 90.73 90.21 91.34 803,554 90.590 0.39%
2020-07-27 0 103.7 103.6 103.7 103.4 105.1 1,386,707 144,246,517 104.02 90.12 90.04 90.12 89.82 91.30 1,595,582 90.404 0.14%
2020-07-24 0 103.6 103.4 103.6 103.1 105.3 3,690,845 382,719,347 103.69 89.99 89.82 89.99 89.56 91.52 4,246,784 90.120 -2.17%
2020-07-23 0 105.9 105.3 105.9 104.7 106.3 1,638,672 172,730,946 105.41 91.99 91.52 91.99 90.95 92.38 1,885,500 91.610 0.81%
2020-07-22 0 105.0 105.0 105.3 105.0 108.1 10,307,256 1,099,512,860 106.67 91.25 91.25 91.52 91.25 93.95 11,859,803 92.709 -1.78%
2020-07-21 0 106.9 106.9 107.0 106.5 107.3 2,180,682 233,201,992 106.94 92.91 92.91 92.99 92.51 93.25 2,509,151 92.941 1.52%
2020-07-20 0 105.3 105.3 105.7 103.8 106.4 2,923,270 308,299,706 105.46 91.52 91.52 91.86 90.21 92.47 3,363,592 91.658 0.57%
2020-07-17 0 104.7 104.7 105.0 104.5 105.7 7,242,967 759,781,986 104.90 90.99 90.99 91.25 90.78 91.86 8,333,950 91.167 0.48%
2020-07-16 0 104.2 104.1 104.2 104.1 107.1 4,061,778 426,675,990 105.05 90.56 90.47 90.56 90.43 93.04 4,673,590 91.295 -2.34%
2020-07-15 0 106.7 106.5 106.7 106.0 108.3 2,261,108 241,531,848 106.82 92.73 92.56 92.73 92.08 94.12 2,601,691 92.836 -0.09%
2020-07-14 0 106.8 106.5 106.8 106.1 108.1 2,154,417 229,622,803 106.58 92.82 92.51 92.82 92.21 93.91 2,478,929 92.630 -1.70%
2020-07-13 0 108.7 108.6 108.7 108.1 109.8 3,470,826 377,955,168 108.89 94.43 94.38 94.43 93.91 95.43 3,993,625 94.640 0.56%
2020-07-10 0 108.1 108.1 108.3 107.5 110.1 3,248,957 352,580,896 108.52 93.91 93.91 94.12 93.43 95.64 3,738,336 94.315 -2.39%
2020-07-09 0 110.7 110.7 110.7 110.1 111.5 6,887,547 762,373,418 110.69 96.21 96.16 96.21 95.64 96.86 7,924,995 96.199 0.36%
2020-07-08 0 110.3 110.3 110.3 109.1 110.8 4,894,972 538,142,824 109.94 95.86 95.82 95.86 94.82 96.30 5,632,285 95.546 1.57%
2020-07-07 0 108.6 108.6 108.8 108.5 112.2 11,407,254 1,257,542,675 110.24 94.38 94.38 94.56 94.25 97.47 13,125,490 95.809 -0.96%
2020-07-06 0 109.7 109.6 109.7 105.1 110.3 4,489,148 487,264,123 108.54 95.30 95.25 95.30 91.34 95.86 5,165,333 94.334 4.73%
2020-07-03 0 104.7 104.7 104.8 103.0 105.0 5,594,433 583,023,565 104.21 90.99 90.99 91.04 89.52 91.25 6,437,103 90.572 2.10%
2020-07-02 0 102.6 102.6 102.8 99.62 102.9 2,929,547 298,418,407 101.87 89.13 89.13 89.34 86.58 89.43 3,370,815 88.530 3.54%
2020-06-30 0 99.04 99.04 99.20 98.60 100.2 5,695,788 566,605,428 99.478 86.07 86.07 86.21 85.69 87.08 6,553,725 86.455 -0.38%
2020-06-29 0 99.42 99.00 99.42 98.50 100.3 7,689,963 763,413,138 99.274 86.41 86.04 86.41 85.61 87.13 8,848,276 86.278 -0.98%
2020-06-26 0 100.4 99.98 100.4 99.94 100.6 2,100,255 210,591,879 100.27 87.26 86.89 87.26 86.86 87.43 2,416,609 87.144 -0.35%
2020-06-24 0 100.8 100.8 101.0 100.8 102.1 5,265,633 534,105,568 101.43 87.56 87.56 87.78 87.56 88.73 6,058,777 88.154 -0.59%
2020-06-23 0 101.4 101.4 101.5 98.60 101.4 4,630,177 464,179,723 100.25 88.08 88.08 88.21 85.69 88.13 5,327,605 87.127 0.40%
2020-06-22 0 101.0 100.2 101.0 99.68 101.0 2,390,113 239,952,760 100.39 87.73 87.04 87.73 86.63 87.73 2,750,128 87.252 0.02%
2020-06-19 0 102.2 102.0 102.2 101.2 102.7 2,389,905 242,967,363 101.66 87.72 87.59 87.72 86.86 88.19 2,783,128 87.300 0.74%
2020-06-18 0 101.4 101.4 101.4 99.94 101.5 3,048,972 307,239,591 100.77 87.07 87.03 87.07 85.82 87.16 3,550,634 86.531 0.15%
2020-06-17 0 101.3 101.2 101.3 100.2 101.5 730,868 73,678,292 100.81 86.94 86.90 86.94 86.00 87.16 851,121 86.566 0.25%
2020-06-16 0 101.0 100.6 101.0 100.6 101.5 954,390 96,476,527 101.09 86.73 86.39 86.73 86.39 87.16 1,111,420 86.805 2.52%
2020-06-15 0 98.52 98.52 98.60 98.16 100.3 4,809,622 477,008,716 99.178 84.60 84.60 84.67 84.29 86.09 5,600,973 85.165 -1.73%
2020-06-12 0 100.3 100.3 100.4 99.52 100.7 3,547,480 355,284,073 100.15 86.09 86.09 86.17 85.46 86.47 4,131,164 86.001 -1.18%
2020-06-11 0 101.5 101.5 101.6 101.5 103.8 3,199,455 329,441,727 102.97 87.12 87.12 87.25 87.12 89.13 3,725,877 88.420 -1.89%
2020-06-10 0 103.4 103.4 103.8 103.4 104.5 7,696,732 798,619,240 103.76 88.79 88.79 89.13 88.75 89.69 8,963,113 89.101 -0.48%
2020-06-09 0 103.9 103.2 103.9 102.2 104.1 5,381,740 557,318,194 103.56 89.22 88.58 89.22 87.76 89.39 6,267,224 88.926 1.86%
2020-06-08 0 102.0 102.0 102.2 102.0 103.7 8,547,989 878,450,775 102.77 87.59 87.59 87.76 87.59 89.05 9,954,431 88.247 -0.78%
2020-06-05 0 102.8 102.8 103.0 101.4 103.1 12,035,049 1,224,295,012 101.73 88.28 88.28 88.45 87.03 88.49 14,015,234 87.355 1.23%
2020-06-04 0 101.6 101.6 101.7 101.2 102.7 14,516,233 1,476,467,821 101.71 87.20 87.20 87.29 86.90 88.19 16,904,660 87.341 -0.05%
2020-06-03 0 101.6 101.6 101.8 101.5 102.5 16,744,752 1,707,134,230 101.95 87.25 87.25 87.42 87.16 88.02 19,499,848 87.546 1.20%
2020-06-02 0 100.4 100.4 100.7 99.96 100.9 16,902,066 1,696,532,634 100.37 86.21 86.21 86.43 85.84 86.60 19,683,045 86.193 0.42%
2020-06-01 0 99.98 99.98 100.3 97.80 100.7 15,874,356 1,591,433,419 100.25 85.85 85.85 86.09 83.98 86.43 18,486,241 86.087 3.23%
2020-05-29 0 96.85 96.85 96.95 95.90 97.40 23,242,832 2,253,723,784 96.964 83.17 83.17 83.25 82.35 83.64 27,067,088 83.264 -0.31%
2020-05-28 0 97.15 97.10 97.15 95.50 98.25 16,241,874 1,579,472,566 97.247 83.42 83.38 83.42 82.01 84.37 18,914,229 83.507 0.00%
2020-05-27 0 97.15 97.05 97.15 96.65 98.10 8,353,207 812,939,745 97.321 83.42 83.34 83.42 82.99 84.24 9,727,601 83.570 -0.36%
2020-05-26 0 97.50 97.50 97.65 96.20 98.05 13,960,987 1,364,736,339 97.754 83.72 83.72 83.85 82.61 84.20 16,258,056 83.942 1.40%
2020-05-25 0 96.15 96.10 96.15 94.65 96.30 6,369,477 608,647,171 95.557 82.57 82.52 82.57 81.28 82.69 7,417,478 82.056 0.10%
2020-05-22 0 96.05 95.60 96.05 94.90 98.70 14,419,082 1,388,690,495 96.309 82.48 82.09 82.48 81.49 84.75 16,791,524 82.702 -3.61%
2020-05-21 0 99.65 99.65 99.70 99.30 100.5 12,430,776 1,241,583,129 99.880 85.57 85.57 85.61 85.27 86.30 14,476,072 85.768 -0.55%
2020-05-20 0 100.2 100.0 100.2 100.0 100.9 8,128,227 815,460,370 100.32 86.04 85.87 86.04 85.87 86.64 9,465,604 86.150 0.00%
2020-05-19 0 100.2 100.1 100.2 99.90 101.1 11,431,318 1,149,530,583 100.56 86.04 85.96 86.04 85.79 86.82 13,312,168 86.352 1.47%
2020-05-18 0 98.75 98.65 98.75 97.60 98.75 1,759,338 173,122,968 98.402 84.80 84.71 84.80 83.81 84.80 2,048,810 84.499 0.56%
2020-05-15 0 98.20 98.00 98.20 97.30 98.70 1,800,545 176,521,046 98.038 84.33 84.15 84.33 83.55 84.75 2,096,797 84.186 0.10%
2020-05-14 0 98.10 98.00 98.10 97.80 99.15 3,506,867 344,817,842 98.326 84.24 84.15 84.24 83.98 85.14 4,083,869 84.434 -1.41%
2020-05-13 0 99.50 99.40 99.50 98.70 100.1 2,519,107 250,776,499 99.550 85.44 85.36 85.44 84.75 85.96 2,933,588 85.485 -0.05%
2020-05-12 0 99.55 99.55 99.75 99.20 100.2 8,510,547 846,948,590 99.518 85.48 85.48 85.66 85.18 86.04 9,910,829 85.457 -1.44%
2020-05-11 0 101.0 101.0 101.3 100.5 102.0 8,033,482 814,927,734 101.44 86.73 86.73 86.99 86.30 87.59 9,355,270 87.109 1.15%
2020-05-08 0 99.85 99.65 99.85 99.30 100.1 4,594,149 458,637,427 99.831 85.74 85.57 85.74 85.27 85.96 5,350,047 85.726 1.17%
2020-05-07 0 98.70 98.70 98.85 98.30 99.10 7,644,410 755,422,853 98.820 84.75 84.75 84.88 84.41 85.10 8,902,182 84.858 -0.60%
2020-05-06 0 99.30 99.25 99.30 98.00 99.60 7,721,488 764,589,611 99.021 85.27 85.23 85.27 84.15 85.53 8,991,942 85.031 1.27%
2020-05-05 0 98.05 98.00 98.05 97.00 98.35 4,896,408 479,582,408 97.946 84.20 84.15 84.20 83.30 84.45 5,702,038 84.107 1.24%
2020-05-04 0 96.85 96.85 96.90 96.70 98.00 7,508,364 730,258,163 97.259 83.17 83.17 83.21 83.04 84.15 8,743,752 83.518 -4.39%
2020-04-29 0 101.3 101.3 101.4 101.2 102.2 10,527,930 1,070,118,463 101.65 86.99 86.99 87.07 86.90 87.76 12,260,142 87.284 0.20%
2020-04-28 0 101.1 101.0 101.1 99.40 101.2 6,733,172 676,767,661 100.51 86.82 86.73 86.82 85.36 86.90 7,841,014 86.311 1.25%
2020-04-27 0 99.85 99.85 100.2 98.30 100.2 10,771,574 1,074,284,626 99.733 85.74 85.74 86.04 84.41 86.04 12,543,874 85.642 2.04%
2020-04-24 0 97.85 97.70 97.85 97.00 98.15 7,415,640 725,701,638 97.861 84.02 83.90 84.02 83.30 84.28 8,635,771 84.034 -0.20%
2020-04-23 0 98.05 98.05 98.10 97.50 98.85 7,897,918 776,427,717 98.308 84.20 84.20 84.24 83.72 84.88 9,197,401 84.418 0.26%
2020-04-22 0 97.80 97.65 97.80 96.05 98.05 5,838,933 567,324,720 97.162 83.98 83.85 83.98 82.48 84.20 6,799,641 83.435 0.67%
2020-04-21 0 97.15 97.05 97.15 96.65 98.80 6,896,595 672,872,383 97.566 83.42 83.34 83.42 82.99 84.84 8,031,325 83.781 -2.07%
2020-04-20 0 99.20 99.20 99.30 98.50 99.90 8,484,719 842,077,416 99.246 85.18 85.18 85.27 84.58 85.79 9,880,751 85.224 -0.10%
2020-04-17 0 99.30 99.10 99.30 99.05 100.4 5,070,576 506,379,713 99.866 85.27 85.10 85.27 85.06 86.21 5,904,863 85.756 1.43%
2020-04-16 0 97.90 97.85 97.90 97.35 98.30 5,527,832 540,432,436 97.766 84.07 84.02 84.07 83.60 84.41 6,437,353 83.953 -0.41%
2020-04-15 0 98.30 98.30 98.40 98.05 100.3 3,250,848 322,104,190 99.083 84.41 84.41 84.50 84.20 86.13 3,785,726 85.084 -0.96%
2020-04-14 0 99.25 99.20 99.25 99.00 100.2 5,204,835 518,899,249 99.696 85.23 85.18 85.23 85.01 86.04 6,061,212 85.610 0.30%
2020-04-09 0 98.95 98.95 99.20 98.10 99.40 2,633,182 260,346,674 98.872 84.97 84.97 85.18 84.24 85.36 3,066,432 84.902 1.02%
2020-04-08 0 97.95 97.80 97.95 97.55 99.10 7,843,668 769,931,490 98.160 84.11 83.98 84.11 83.77 85.10 9,134,225 84.291 -1.51%
2020-04-07 0 99.45 99.45 99.50 97.60 99.70 5,810,204 571,719,582 98.399 85.40 85.40 85.44 83.81 85.61 6,766,185 84.497 2.05%
2020-04-06 0 97.45 97.40 97.45 95.75 98.10 5,304,801 514,356,805 96.961 83.68 83.64 83.68 82.22 84.24 6,177,626 83.261 1.56%
2020-04-03 0 95.95 95.85 95.95 95.30 96.15 7,129,967 682,061,763 95.661 82.39 82.31 82.39 81.84 82.57 8,303,095 82.145 -0.16%
2020-04-02 0 96.10 96.00 96.10 93.60 96.25 4,123,200 393,449,039 95.423 82.52 82.44 82.52 80.38 82.65 4,801,610 81.941 1.32%
2020-04-01 0 94.85 94.85 95.05 94.50 97.45 4,704,772 452,233,902 96.122 81.45 81.45 81.62 81.15 83.68 5,478,871 82.541 -1.91%
2020-03-31 0 96.70 96.70 96.75 95.20 97.05 4,975,696 478,879,628 96.244 83.04 83.04 83.08 81.75 83.34 5,794,372 82.646 1.79%
2020-03-30 0 95.00 95.00 95.15 94.10 96.50 3,323,278 316,809,779 95.331 81.58 81.58 81.71 80.80 82.87 3,870,073 81.861 -1.20%
2020-03-27 0 96.15 96.15 96.20 95.60 97.55 4,940,866 476,703,114 96.482 82.57 82.57 82.61 82.09 83.77 5,753,811 82.850 0.84%
2020-03-26 0 95.35 95.35 95.50 94.70 96.80 4,811,304 460,148,063 95.639 81.88 81.88 82.01 81.32 83.12 5,602,931 82.126 -1.19%
2020-03-25 0 96.50 96.30 96.50 94.50 96.75 6,770,434 647,331,589 95.612 82.87 82.69 82.87 81.15 83.08 7,884,407 82.103 3.49%
2020-03-24 0 93.25 93.20 93.25 90.45 93.45 7,215,545 666,493,908 92.369 80.07 80.03 80.07 77.67 80.25 8,402,754 79.319 5.25%
2020-03-23 0 88.60 88.60 88.75 87.75 89.85 7,936,495 705,188,498 88.854 76.08 76.08 76.21 75.35 77.16 9,242,325 76.300 -3.80%
2020-03-20 0 92.10 92.10 92.15 88.30 92.35 9,036,899 818,573,222 90.581 79.09 79.09 79.13 75.82 79.30 10,523,784 77.783 5.80%
2020-03-19 0 87.05 87.05 87.10 83.70 88.90 12,442,906 1,067,934,348 85.827 74.75 74.75 74.79 71.87 76.34 14,490,198 73.700 -2.85%
2020-03-18 0 89.60 89.60 89.65 88.35 93.75 19,808,359 1,814,156,824 91.585 76.94 76.94 76.98 75.87 80.50 23,067,525 78.645 -3.91%
2020-03-17 0 93.25 93.20 93.25 90.45 94.65 12,559,585 1,163,977,860 92.676 80.07 80.03 80.07 77.67 81.28 14,626,075 79.582 -0.48%
2020-03-16 0 93.70 93.70 94.00 92.00 97.00 13,002,855 1,220,600,624 93.872 80.46 80.46 80.72 79.00 83.30 15,142,278 80.609 -4.24%
2020-03-13 0 97.85 97.70 97.85 90.75 98.40 16,188,442 1,538,833,684 95.058 84.02 83.90 84.02 77.93 84.50 18,852,005 81.627 -0.56%
2020-03-12 0 98.40 98.40 98.50 97.15 100.2 4,670,415 458,880,102 98.253 84.50 84.50 84.58 83.42 86.04 5,438,861 84.371 -3.34%
2020-03-11 0 101.8 101.8 102.0 101.3 102.9 4,075,390 416,374,404 102.17 87.42 87.42 87.59 86.99 88.36 4,745,934 87.733 -0.97%
2020-03-10 0 102.8 102.8 103.1 100.8 103.8 6,032,353 617,110,823 102.30 88.28 88.28 88.53 86.56 89.13 7,024,885 87.846 1.68%
2020-03-09 0 101.1 101.0 101.1 100.2 105.0 8,724,672 882,800,507 101.18 86.82 86.73 86.82 86.04 90.16 10,160,185 86.888 -4.71%
2020-03-06 0 106.1 106.0 106.1 105.5 107.0 14,471,988 1,532,849,403 105.92 91.11 91.02 91.11 90.59 91.88 16,853,135 90.953 -2.03%
2020-03-05 0 108.3 108.3 108.4 106.4 108.6 14,197,060 1,528,993,987 107.70 93.00 93.00 93.08 91.37 93.26 16,532,971 92.481 1.69%
2020-03-04 0 106.5 106.4 106.5 105.5 106.9 7,701,336 820,070,556 106.48 91.45 91.37 91.45 90.59 91.80 8,968,474 91.439 0.19%
2020-03-03 0 106.3 106.1 106.3 105.7 107.1 11,907,968 1,266,799,510 106.38 91.28 91.11 91.28 90.77 91.97 13,867,244 91.352 0.38%
2020-03-02 0 105.9 105.9 106.1 104.0 106.5 4,686,594 496,611,771 105.96 90.94 90.94 91.11 89.31 91.45 5,457,702 90.993 1.15%
2020-02-28 0 104.7 104.5 104.7 103.6 105.1 14,328,311 1,491,343,362 104.08 89.91 89.74 89.91 88.96 90.25 16,685,818 89.378 -2.42%
2020-02-27 0 107.3 107.3 107.4 105.2 107.6 10,523,047 1,117,256,536 106.17 92.14 92.14 92.23 90.34 92.40 12,254,455 91.171 0.94%
2020-02-26 0 106.3 106.3 106.4 105.1 106.6 12,120,097 1,285,341,535 106.05 91.28 91.28 91.37 90.25 91.54 14,114,276 91.067 -0.56%
2020-02-25 0 106.9 106.9 107.0 105.9 107.2 14,546,615 1,552,191,454 106.70 91.80 91.80 91.88 90.94 92.05 16,940,040 91.629 -0.19%
2020-02-24 0 107.1 106.9 107.1 106.7 108.0 27,575,449 2,954,069,343 107.13 91.97 91.80 91.97 91.62 92.74 32,112,572 91.991 -1.83%
2020-02-21 0 109.1 109.1 109.2 108.8 109.7 9,155,723 1,000,208,208 109.24 93.69 93.69 93.77 93.43 94.20 10,662,159 93.809 -1.09%
2020-02-20 0 110.3 110.3 110.4 109.3 110.7 7,816,821 858,859,802 109.87 94.72 94.72 94.80 93.86 95.06 9,102,961 94.350 0.09%
2020-02-19 0 110.2 110.2 110.5 109.3 110.6 1,932,827 213,063,141 110.23 94.63 94.63 94.89 93.86 94.97 2,250,844 94.659 0.82%
2020-02-18 0 109.3 109.3 109.4 109.1 110.1 1,829,535 200,283,100 109.47 93.86 93.86 93.94 93.69 94.54 2,130,557 94.005 -1.44%
2020-02-17 0 110.9 110.9 111.0 109.9 111.3 1,612,348 178,379,886 110.63 95.23 95.23 95.32 94.37 95.57 1,877,635 95.002 0.82%
2020-02-14 0 110.0 110.0 110.2 109.5 110.5 2,877,835 316,668,227 110.04 94.46 94.46 94.63 94.03 94.89 3,351,339 94.490 0.27%
2020-02-13 0 109.7 109.6 109.7 109.5 110.4 1,426,909 156,606,005 109.75 94.20 94.11 94.20 94.03 94.80 1,661,685 94.245 -0.27%
2020-02-12 0 110.0 110.0 110.2 109.4 110.4 1,440,487 158,513,562 110.04 94.46 94.46 94.63 93.94 94.80 1,677,497 94.494 0.73%
2020-02-11 0 109.2 109.2 109.5 108.3 109.7 1,688,565 184,697,697 109.38 93.77 93.77 94.03 93.00 94.20 1,966,393 93.927 1.39%
2020-02-10 0 107.7 107.6 107.7 106.7 107.8 3,208,013 345,138,516 107.59 92.48 92.40 92.48 91.62 92.57 3,735,843 92.386 -0.55%
2020-02-07 0 108.3 108.1 108.3 107.5 108.4 1,614,136 174,038,398 107.82 93.00 92.83 93.00 92.31 93.08 1,879,718 92.588 -0.37%
2020-02-06 0 108.7 108.7 108.8 107.0 109.6 3,319,214 360,069,152 108.48 93.34 93.34 93.43 91.88 94.11 3,865,340 93.153 2.64%
2020-02-05 0 105.9 105.9 106.2 105.5 106.6 4,569,421 485,041,196 106.15 90.94 90.94 91.20 90.59 91.54 5,321,250 91.152 0.47%
2020-02-04 0 105.4 105.4 105.6 104.3 105.7 5,659,640 595,103,259 105.15 90.51 90.51 90.68 89.56 90.77 6,590,848 90.292 1.64%
2020-02-03 0 103.7 103.7 103.9 103.0 104.6 3,690,659 383,633,803 103.95 89.05 89.05 89.22 88.45 89.82 4,297,901 89.261 0.00%
2020-01-31 0 103.7 103.7 103.8 103.5 105.9 4,916,375 513,655,712 104.48 89.05 89.05 89.13 88.88 90.94 5,725,290 89.717 -0.77%
2020-01-30 0 104.5 104.5 104.6 103.9 107.3 3,164,967 333,211,982 105.28 89.74 89.74 89.82 89.22 92.14 3,685,714 90.406 -2.70%
2020-01-29 0 107.4 107.4 107.5 107.0 108.4 6,770,123 728,938,728 107.67 92.23 92.23 92.31 91.88 93.08 7,884,044 92.457 -3.24%
2020-01-24 0 111.0 110.9 111.0 110.2 111.2 707,707 78,224,607 110.53 95.32 95.23 95.32 94.63 95.49 824,149 94.916 0.27%
2020-01-23 0 110.7 110.7 110.8 110.0 111.8 3,348,823 370,282,740 110.57 95.06 95.06 95.15 94.46 96.00 3,899,821 94.949 -1.86%
2020-01-22 0 112.8 112.8 113.0 111.0 113.3 4,441,159 499,135,036 112.39 96.86 96.86 97.03 95.32 97.29 5,171,885 96.509 1.71%
2020-01-21 0 110.9 110.8 110.9 110.9 114.0 2,627,991 294,016,517 111.88 95.23 95.15 95.23 95.23 97.89 3,060,387 96.072 -3.23%
2020-01-20 0 114.6 114.5 114.6 114.6 116.4 1,147,935 132,180,055 115.15 98.41 98.32 98.41 98.41 99.95 1,336,810 98.877 -0.78%
2020-01-17 0 115.5 115.5 115.8 114.4 115.7 2,547,260 292,588,505 114.86 99.18 99.18 99.44 98.24 99.35 2,966,373 98.635 0.70%
2020-01-16 0 114.7 114.7 114.8 114.1 115.1 3,076,054 351,858,726 114.39 98.49 98.49 98.58 97.98 98.84 3,582,172 98.225 0.44%
2020-01-15 0 114.2 114.2 114.4 114.1 115.6 1,720,443 196,886,532 114.44 98.06 98.06 98.24 97.98 99.27 2,003,516 98.271 -0.61%
2020-01-14 0 114.9 114.7 114.9 114.7 116.2 1,059,034 122,086,242 115.28 98.67 98.49 98.67 98.49 99.78 1,233,282 98.993 -0.43%
2020-01-13 0 115.4 115.2 115.4 114.4 115.6 951,831 109,672,880 115.22 99.10 98.92 99.10 98.24 99.27 1,108,440 98.943 1.05%
2020-01-10 0 114.2 114.0 114.2 113.5 114.4 1,794,467 204,660,814 114.05 98.06 97.89 98.06 97.46 98.24 2,089,719 97.937 -0.09%
2020-01-09 0 114.3 114.2 114.3 113.2 114.5 4,815,406 547,658,599 113.73 98.15 98.06 98.15 97.21 98.32 5,607,708 97.662 1.78%
2020-01-08 0 112.3 112.1 112.3 111.5 112.7 1,577,236 176,769,463 112.08 96.43 96.26 96.43 95.75 96.78 1,836,746 96.241 -0.80%
2020-01-07 0 113.2 113.2 113.3 113.1 114.1 1,055,411 119,979,793 113.68 97.21 97.21 97.29 97.12 97.98 1,229,063 97.619 0.27%
2020-01-06 0 112.9 112.9 113.1 112.3 113.7 4,213,335 477,061,560 113.23 96.95 96.95 97.12 96.43 97.64 4,906,576 97.229 -0.79%
2020-01-03 0 113.8 113.7 113.8 113.7 115.7 2,712,024 310,466,892 114.48 97.72 97.64 97.72 97.64 99.35 3,158,247 98.304 -0.52%
2020-01-02 0 114.4 114.4 114.5 113.4 114.8 6,537,914 747,997,792 114.41 98.24 98.24 98.32 97.38 98.58 7,613,629 98.245 0.88%
2019-12-31 0 113.4 113.3 113.4 112.9 113.7 444,904 50,395,776 113.27 97.38 97.29 97.38 96.95 97.64 518,106 97.269 -0.35%
2019-12-30 0 113.8 113.8 113.9 113.2 114.2 2,124,141 241,661,005 113.77 97.72 97.72 97.81 97.21 98.06 2,473,636 97.695 0.35%
2019-12-27 0 113.4 113.4 113.5 112.1 113.6 3,729,650 421,986,805 113.14 97.38 97.38 97.46 96.26 97.55 4,343,307 97.158 1.52%
2019-12-24 0 111.7 111.7 111.8 111.4 111.9 1,120,815 125,154,112 111.66 95.92 95.92 96.00 95.66 96.09 1,305,228 95.887 0.18%
2019-12-23 0 111.5 111.5 111.7 111.5 112.1 1,552,094 173,412,914 111.73 95.75 95.75 95.92 95.75 96.26 1,807,468 95.942 -0.18%
2019-12-20 0 111.7 111.7 111.8 111.0 112.0 1,065,122 118,949,373 111.68 95.92 95.92 96.00 95.32 96.18 1,240,372 95.898 0.54%
2019-12-19 0 111.1 111.1 111.2 110.7 111.5 1,206,844 133,999,092 111.03 95.40 95.40 95.49 95.06 95.75 1,405,412 95.345 -0.27%
2019-12-18 0 111.4 111.4 111.5 111.0 111.9 1,920,261 213,694,254 111.28 95.66 95.66 95.75 95.32 96.09 2,236,211 95.561 0.72%
2019-12-17 0 110.6 110.6 110.7 109.3 111.5 3,369,941 373,158,374 110.73 94.97 94.97 95.06 93.86 95.75 3,924,414 95.086 1.19%
2019-12-16 0 109.3 109.2 109.3 109.0 110.0 2,034,893 222,598,552 109.39 93.86 93.77 93.86 93.60 94.46 2,369,704 93.935 -0.27%
2019-12-13 0 109.6 109.6 109.7 108.9 109.9 7,636,034 835,811,713 109.46 94.11 94.11 94.20 93.51 94.37 8,892,428 93.991 1.76%
2019-12-12 0 107.7 107.7 107.8 107.0 108.0 1,116,461 120,255,268 107.71 92.48 92.48 92.57 91.88 92.74 1,300,158 92.493 1.41%
2019-12-11 0 106.2 106.2 106.3 105.0 106.6 1,769,870 187,594,871 105.99 91.20 91.20 91.28 90.16 91.54 2,061,075 91.018 0.85%
2019-12-10 0 105.3 105.2 105.3 104.8 105.6 962,359 101,456,415 105.42 90.42 90.34 90.42 89.99 90.68 1,120,701 90.529 -0.09%
2019-12-09 0 105.4 105.3 105.4 105.0 105.9 1,738,048 183,346,894 105.49 90.51 90.42 90.51 90.16 90.94 2,024,018 90.586 0.00%
2019-12-06 0 105.4 105.2 105.4 104.9 105.7 2,264,945 238,317,071 105.22 90.51 90.34 90.51 90.08 90.77 2,637,607 90.354 0.96%
2019-12-05 0 104.4 104.4 104.5 104.1 104.9 1,913,359 199,677,482 104.36 89.65 89.65 89.74 89.39 90.08 2,228,173 89.615 0.58%
2019-12-04 0 103.8 103.7 103.8 103.5 104.3 2,834,026 294,396,406 103.88 89.13 89.05 89.13 88.88 89.56 3,300,322 89.202 -0.86%
2019-12-03 0 104.7 104.7 105.0 103.8 105.2 2,391,607 250,442,139 104.72 89.91 89.91 90.16 89.13 90.34 2,785,110 89.922 -0.19%
2019-12-02 0 104.9 104.9 105.0 104.7 105.2 1,651,776 173,351,276 104.95 90.08 90.08 90.16 89.91 90.34 1,923,551 90.120 0.58%
2019-11-29 0 104.3 104.3 104.4 104.1 106.5 3,104,592 324,503,603 104.52 89.56 89.56 89.65 89.39 91.45 3,615,406 89.756 -2.25%
2019-11-28 0 106.7 106.7 107.1 106.7 107.4 1,474,817 157,811,010 107.00 91.62 91.62 91.97 91.62 92.23 1,717,476 91.885 -0.93%
2019-11-27 0 107.7 107.6 107.7 107.3 107.7 1,706,617 183,594,730 107.58 92.48 92.40 92.48 92.14 92.48 1,987,415 92.379 -0.09%
2019-11-26 0 107.8 107.7 107.8 107.5 108.8 2,449,975 264,311,500 107.88 92.57 92.48 92.57 92.31 93.43 2,853,081 92.641 0.09%
2019-11-25 0 107.7 107.5 107.7 106.5 108.2 2,274,517 245,088,157 107.75 92.48 92.31 92.48 91.45 92.91 2,648,754 92.530 1.22%
2019-11-22 0 106.4 106.4 106.5 106.0 106.7 709,414 75,375,541 106.25 91.37 91.37 91.45 91.02 91.62 826,137 91.239 0.47%
2019-11-21 0 105.9 105.9 106.1 105.3 107.3 1,842,972 194,950,112 105.78 90.94 90.94 91.11 90.42 92.14 2,146,205 90.835 -1.40%
2019-11-20 0 107.4 107.4 107.5 107.1 108.0 3,521,836 378,593,935 107.50 92.23 92.23 92.31 91.97 92.74 4,101,301 92.311 -0.83%
2019-11-19 0 108.3 108.1 108.3 106.3 108.4 2,312,824 248,739,596 107.55 93.00 92.83 93.00 91.28 93.08 2,693,364 92.353 1.31%
2019-11-18 0 106.9 106.8 106.9 105.7 107.0 2,091,941 222,590,963 106.40 91.80 91.71 91.80 90.77 91.88 2,436,138 91.370 1.33%
2019-11-15 0 105.5 105.5 105.6 105.5 106.5 1,537,161 162,668,866 105.82 90.59 90.59 90.68 90.59 91.45 1,790,078 90.873 -0.09%
2019-11-14 0 105.6 105.6 105.8 105.1 106.7 2,404,041 253,915,206 105.62 90.68 90.68 90.85 90.25 91.62 2,799,590 90.697 -0.85%
2019-11-13 0 106.5 106.4 106.5 106.1 107.8 2,732,902 291,037,192 106.49 91.45 91.37 91.45 91.11 92.57 3,182,560 91.448 -1.48%
2019-11-12 0 108.1 108.1 108.2 107.3 108.5 1,631,670 176,473,569 108.16 92.83 92.83 92.91 92.14 93.17 1,900,137 92.874 0.37%
2019-11-11 0 107.7 107.6 107.7 107.0 109.5 3,186,527 343,563,045 107.82 92.48 92.40 92.48 91.88 94.03 3,710,822 92.584 -2.36%
2019-11-08 0 110.3 110.3 110.4 110.0 111.0 2,936,529 324,181,642 110.40 94.72 94.72 94.80 94.46 95.32 3,419,690 94.799 -0.27%
2019-11-07 0 110.6 110.6 110.7 109.6 111.2 2,017,863 222,237,104 110.13 94.97 94.97 95.06 94.11 95.49 2,349,872 94.574 0.36%
2019-11-06 0 110.2 110.1 110.2 109.5 110.4 1,158,035 127,419,153 110.03 94.63 94.54 94.63 94.03 94.80 1,348,572 94.484 0.18%
2019-11-05 0 110.0 110.0 110.1 109.1 110.5 3,126,444 343,711,915 109.94 94.46 94.46 94.54 93.69 94.89 3,640,853 94.404 0.46%
2019-11-04 0 109.5 109.5 109.6 108.3 109.7 1,756,600 191,981,599 109.29 94.03 94.03 94.11 93.00 94.20 2,045,622 93.850 1.77%
2019-11-01 0 107.6 107.6 107.7 106.2 107.8 995,035 106,685,889 107.22 92.40 92.40 92.48 91.20 92.57 1,158,753 92.070 0.84%
2019-10-31 0 106.7 106.7 106.8 106.4 107.3 2,604,578 278,228,843 106.82 91.62 91.62 91.71 91.37 92.14 3,033,122 91.730 0.38%
2019-10-30 0 106.3 106.2 106.3 106.1 107.0 2,527,932 268,640,380 106.27 91.28 91.20 91.28 91.11 91.88 2,943,865 91.254 -0.56%
2019-10-29 0 106.9 106.8 106.9 106.8 108.0 2,598,360 278,608,337 107.22 91.80 91.71 91.80 91.71 92.74 3,025,881 92.075 -0.19%
2019-10-28 0 107.1 107.1 107.2 106.4 107.5 2,157,830 231,075,624 107.09 91.97 91.97 92.05 91.37 92.31 2,512,868 91.957 0.75%
2019-10-25 0 106.3 106.2 106.3 105.9 106.6 1,301,495 138,254,476 106.23 91.28 91.20 91.28 90.94 91.54 1,515,636 91.219 -0.28%
2019-10-24 0 106.6 106.6 106.7 105.9 106.9 2,409,720 256,738,688 106.54 91.54 91.54 91.62 90.94 91.80 2,806,203 91.490 0.66%
2019-10-23 0 105.9 105.9 106.0 105.6 106.7 2,319,192 245,366,550 105.80 90.94 90.94 91.02 90.68 91.62 2,700,780 90.850 -0.66%
2019-10-22 0 106.6 106.6 106.8 106.6 107.5 1,799,851 192,113,207 106.74 91.54 91.54 91.71 91.54 92.31 2,095,989 91.658 -0.28%
2019-10-21 0 106.9 106.8 106.9 106.5 107.2 1,040,453 111,210,415 106.89 91.80 91.71 91.80 91.45 92.05 1,211,644 91.785 0.09%
2019-10-18 0 106.8 106.7 106.8 106.5 108.0 1,899,601 203,926,324 107.35 91.71 91.62 91.71 91.45 92.74 2,212,152 92.185 -0.47%
2019-10-17 0 107.3 107.2 107.3 106.8 107.6 1,101,726 118,026,165 107.13 92.14 92.05 92.14 91.71 92.40 1,282,998 91.992 0.56%
2019-10-16 0 106.7 106.6 106.7 105.9 107.2 1,689,387 180,324,625 106.74 91.62 91.54 91.62 90.94 92.05 1,967,350 91.659 0.28%
2019-10-15 0 106.4 106.4 106.5 106.0 106.7 824,340 87,740,657 106.44 91.37 91.37 91.45 91.02 91.62 959,973 91.399 0.00%
2019-10-14 0 106.4 106.4 106.5 105.8 107.2 1,687,710 180,025,055 106.67 91.37 91.37 91.45 90.85 92.05 1,965,397 91.597 0.47%
2019-10-11 0 105.9 105.9 106.0 104.8 106.2 2,061,969 217,699,587 105.58 90.94 90.94 91.02 89.99 91.20 2,401,235 90.662 2.22%
2019-10-10 0 103.6 103.5 103.6 102.9 104.0 905,530 93,771,637 103.55 88.96 88.88 88.96 88.36 89.31 1,054,521 88.923 0.48%
2019-10-09 0 103.1 103.1 103.3 102.7 103.6 783,181 80,786,241 103.15 88.53 88.53 88.70 88.19 88.96 912,042 88.577 -0.29%
2019-10-08 0 103.4 103.3 103.4 102.8 104.7 2,109,575 218,829,568 103.73 88.79 88.70 88.79 88.28 89.91 2,456,674 89.076 0.19%
2019-10-04 0 103.2 103.1 103.2 102.1 104.2 1,903,682 196,693,706 103.32 88.62 88.53 88.62 87.67 89.48 2,216,904 88.725 -0.39%
2019-10-03 0 103.6 103.6 103.7 102.4 104.0 2,764,252 284,462,726 102.91 88.96 88.96 89.05 87.93 89.31 3,219,068 88.368 0.48%
2019-10-02 0 103.1 103.0 103.1 102.3 103.5 1,302,667 134,178,701 103.00 88.53 88.45 88.53 87.85 88.88 1,517,001 88.450 -0.19%
2019-09-30 0 103.3 103.3 103.4 102.2 103.7 4,294,362 443,829,415 103.35 88.70 88.70 88.79 87.76 89.05 5,000,934 88.749 0.29%
2019-09-27 0 103.0 102.9 103.0 102.5 103.6 2,330,366 240,044,394 103.01 88.45 88.36 88.45 88.02 88.96 2,713,792 88.453 -0.39%
2019-09-26 0 103.4 103.4 103.5 103.3 103.8 2,555,440 264,570,321 103.53 88.79 88.79 88.88 88.70 89.13 2,975,899 88.904 0.10%
2019-09-25 0 103.3 103.2 103.3 103.0 104.1 5,753,956 594,898,319 103.39 88.70 88.62 88.70 88.45 89.39 6,700,682 88.782 -0.96%
2019-09-24 0 104.3 104.2 104.3 104.2 104.9 2,689,724 280,961,250 104.46 89.56 89.48 89.56 89.48 90.08 3,132,277 89.699 -0.19%
2019-09-23 0 104.5 104.4 104.5 104.2 105.5 2,573,240 268,903,969 104.50 89.74 89.65 89.74 89.48 90.59 2,996,628 89.736 -0.95%
2019-09-20 0 105.5 105.4 105.5 105.2 105.9 2,020,919 212,995,333 105.40 90.59 90.51 90.59 90.34 90.94 2,353,431 90.504 0.00%
2019-09-19 0 105.5 105.4 105.5 105.0 106.7 4,441,708 468,618,580 105.50 90.59 90.51 90.59 90.16 91.62 5,172,524 90.598 -0.75%
2019-09-18 0 107.6 107.6 107.7 107.6 108.3 1,499,738 161,809,370 107.89 91.28 91.28 91.37 91.28 91.87 1,767,856 91.529 -0.19%
2019-09-17 0 107.8 107.8 107.9 107.4 108.6 2,690,098 289,877,979 107.76 91.45 91.45 91.54 91.11 92.13 3,171,025 91.415 -1.01%
2019-09-16 0 108.9 108.9 109.0 108.4 109.7 1,749,042 190,235,410 108.77 92.38 92.38 92.47 91.96 93.06 2,061,730 92.270 -0.64%
2019-09-13 0 109.6 109.5 109.6 108.8 109.8 812,613 88,904,788 109.41 92.98 92.89 92.98 92.30 93.15 957,889 92.813 0.83%
2019-09-12 0 108.7 108.6 108.7 108.1 109.0 3,913,472 424,558,855 108.49 92.21 92.13 92.21 91.71 92.47 4,613,109 92.033 0.65%
2019-09-11 0 108.0 108.0 108.1 106.9 108.3 1,774,567 191,253,406 107.77 91.62 91.62 91.71 90.69 91.87 2,091,818 91.429 1.41%
2019-09-10 0 106.5 106.5 106.6 106.5 107.6 3,978,480 425,394,150 106.92 90.35 90.35 90.43 90.35 91.28 4,689,739 90.707 -0.28%
2019-09-09 0 106.8 106.7 106.8 106.6 107.4 1,197,854 128,072,967 106.92 90.60 90.52 90.60 90.43 91.11 1,412,002 90.703 0.09%
2019-09-06 0 106.7 106.7 106.8 106.5 107.2 6,962,571 743,212,999 106.74 90.52 90.52 90.60 90.35 90.94 8,207,316 90.555 0.19%
2019-09-05 0 106.5 106.4 106.5 105.3 107.0 3,685,399 392,036,356 106.38 90.35 90.26 90.35 89.33 90.77 4,344,262 90.242 1.24%
2019-09-04 0 105.2 105.2 105.3 102.6 105.8 6,247,062 653,927,455 104.68 89.25 89.25 89.33 87.04 89.75 7,363,890 88.802 2.33%
2019-09-03 0 102.8 102.8 103.0 102.6 103.5 2,686,550 276,785,941 103.03 87.21 87.21 87.38 87.04 87.80 3,166,842 87.401 -0.58%
2019-09-02 0 103.4 103.4 103.5 102.7 103.6 2,722,411 281,038,975 103.23 87.72 87.72 87.80 87.12 87.89 3,209,114 87.575 0.10%
2019-08-30 0 103.3 103.2 103.3 102.6 103.9 4,412,777 456,074,575 103.35 87.63 87.55 87.63 87.04 88.14 5,201,678 87.678 0.78%
2019-08-29 0 102.5 102.4 102.5 101.2 102.6 3,695,491 376,354,021 101.84 86.95 86.87 86.95 85.85 87.04 4,356,158 86.396 0.29%
2019-08-28 0 102.2 102.1 102.2 102.0 103.2 3,313,197 339,358,225 102.43 86.70 86.62 86.70 86.53 87.55 3,905,519 86.892 0.00%
2019-08-27 0 102.2 102.2 102.3 101.9 102.8 3,602,879 368,948,131 102.40 86.70 86.70 86.78 86.45 87.21 4,246,989 86.873 -0.10%
2019-08-26 0 102.3 102.3 102.4 100.7 102.4 9,864,680 1,001,061,019 101.48 86.78 86.78 86.87 85.43 86.87 11,628,254 86.089 -1.63%
2019-08-23 0 104.0 104.0 104.2 103.0 104.3 5,293,554 550,576,310 104.01 88.23 88.23 88.40 87.38 88.48 6,239,918 88.235 0.48%
2019-08-22 0 103.5 103.4 103.5 103.2 104.0 7,003,318 724,777,076 103.49 87.80 87.72 87.80 87.55 88.23 8,255,347 87.795 -0.48%
2019-08-21 0 104.0 104.0 104.1 103.0 104.3 4,667,934 485,014,266 103.90 88.23 88.23 88.31 87.38 88.48 5,502,451 88.145 0.39%
2019-08-20 0 103.6 103.5 103.6 102.8 104.1 10,269,309 1,064,583,410 103.67 87.89 87.80 87.89 87.21 88.31 12,105,221 87.944 0.39%
2019-08-19 0 103.2 103.2 103.3 102.0 103.6 10,353,777 1,069,665,442 103.31 87.55 87.55 87.63 86.53 87.89 12,204,790 87.643 1.38%
2019-08-16 0 101.8 101.7 101.8 100.7 102.3 4,805,195 489,266,546 101.82 86.36 86.28 86.36 85.43 86.78 5,664,251 86.378 0.69%
2019-08-15 0 101.1 101.0 101.1 99.70 101.5 4,470,494 451,201,065 100.93 85.77 85.68 85.77 84.58 86.11 5,269,714 85.622 0.00%
2019-08-14 0 101.1 101.0 101.1 100.6 102.3 4,484,371 454,347,321 101.32 85.77 85.68 85.77 85.34 86.78 5,286,072 85.952 0.30%
2019-08-13 0 100.8 100.8 100.9 100.7 102.0 3,318,666 335,334,816 101.05 85.51 85.51 85.60 85.43 86.53 3,911,966 85.720 -1.47%
2019-08-12 0 102.3 102.2 102.3 102.1 103.1 3,623,988 371,932,660 102.63 86.78 86.70 86.78 86.62 87.46 4,271,872 87.065 0.00%
2019-08-09 0 102.3 102.2 102.3 102.2 103.2 4,200,956 431,259,731 102.66 86.78 86.70 86.78 86.70 87.55 4,951,989 87.088 -0.39%
2019-08-08 0 102.7 102.5 102.7 102.0 103.2 1,842,749 189,294,219 102.72 87.12 86.95 87.12 86.53 87.55 2,172,189 87.144 0.39%
2019-08-07 0 102.3 102.2 102.3 101.2 102.5 2,599,140 264,431,330 101.74 86.78 86.70 86.78 85.85 86.95 3,063,805 86.308 0.00%
2019-08-06 0 102.3 102.3 102.4 100.7 102.7 5,543,938 565,357,619 101.98 86.78 86.78 86.87 85.43 87.12 6,535,064 86.511 -0.78%
2019-08-05 0 103.1 103.1 103.3 102.7 105.0 2,294,574 237,061,044 103.31 87.46 87.46 87.63 87.12 89.08 2,704,790 87.645 -2.74%
2019-08-02 0 106.0 105.9 106.0 105.5 106.3 5,156,006 545,489,918 105.80 89.92 89.84 89.92 89.50 90.18 6,077,779 89.752 -2.39%
2019-08-01 0 108.6 108.5 108.6 108.2 109.0 3,120,940 338,858,674 108.58 92.13 92.04 92.13 91.79 92.47 3,678,891 92.109 -0.46%
2019-07-31 0 109.1 109.1 109.2 108.8 110.5 3,527,761 385,773,642 109.35 92.55 92.55 92.64 92.30 93.74 4,158,442 92.769 -1.27%
2019-07-30 0 110.5 110.5 110.6 110.1 111.0 2,626,442 290,839,251 110.74 93.74 93.74 93.83 93.40 94.17 3,095,988 93.941 0.27%
2019-07-29 0 110.2 110.1 110.2 109.5 110.8 2,530,087 278,074,894 109.91 93.49 93.40 93.49 92.89 94.00 2,982,407 93.238 -0.63%
2019-07-26 0 110.9 110.9 111.0 110.5 111.2 3,388,458 375,989,376 110.96 94.08 94.08 94.17 93.74 94.34 3,994,235 94.133 -0.63%
2019-07-25 0 111.6 111.5 111.6 110.9 111.7 1,735,760 193,578,393 111.52 94.67 94.59 94.67 94.08 94.76 2,046,073 94.610 0.63%
2019-07-24 0 110.9 110.9 111.0 110.8 111.8 2,232,000 248,509,810 111.34 94.08 94.08 94.17 94.00 94.84 2,631,029 94.453 0.36%
2019-07-23 0 110.5 110.5 110.6 110.3 110.7 1,335,630 147,540,204 110.46 93.74 93.74 93.83 93.57 93.91 1,574,409 93.711 0.09%
2019-07-22 0 110.4 110.3 110.4 110.0 111.3 2,940,348 325,586,118 110.73 93.66 93.57 93.66 93.32 94.42 3,466,013 93.937 -0.99%
2019-07-19 0 111.5 111.5 111.6 110.5 111.8 2,888,647 322,116,568 111.51 94.59 94.59 94.67 93.74 94.84 3,405,069 94.599 1.00%
2019-07-18 0 110.4 110.3 110.4 109.8 110.5 1,019,858 112,320,685 110.13 93.66 93.57 93.66 93.15 93.74 1,202,185 93.430 -0.27%
2019-07-17 0 110.7 110.7 110.9 109.9 110.9 2,043,861 226,043,519 110.60 93.91 93.91 94.08 93.23 94.08 2,409,256 93.823 -0.18%
2019-07-16 0 110.9 110.9 111.0 110.2 111.0 1,200,254 132,872,256 110.70 94.08 94.08 94.17 93.49 94.17 1,414,831 93.914 0.27%
2019-07-15 0 110.6 110.5 110.6 108.7 110.8 1,252,398 137,447,898 109.75 93.83 93.74 93.83 92.21 94.00 1,476,297 93.103 0.27%
2019-07-12 0 110.3 110.3 110.4 109.9 110.8 1,853,099 204,526,920 110.37 93.57 93.57 93.66 93.23 94.00 2,184,390 93.631 0.27%
2019-07-11 0 110.0 109.9 110.0 110.0 111.0 689,165 75,970,071 110.23 93.32 93.23 93.32 93.32 94.17 812,372 93.516 0.73%
2019-07-10 0 109.2 109.2 109.3 109.0 109.6 1,032,559 112,858,766 109.30 92.64 92.64 92.72 92.47 92.98 1,217,156 92.723 0.37%
2019-07-09 0 108.8 108.7 108.9 108.6 109.8 1,923,954 209,536,719 108.91 92.30 92.21 92.38 92.13 93.15 2,267,912 92.392 -0.82%
2019-07-08 0 109.7 109.6 109.7 109.1 110.5 2,271,244 248,720,997 109.51 93.06 92.98 93.06 92.55 93.74 2,677,289 92.900 -1.35%
2019-07-05 0 111.2 111.1 111.2 110.9 111.7 383,634 42,690,102 111.28 94.34 94.25 94.34 94.08 94.76 452,219 94.401 -0.27%
2019-07-04 0 111.5 111.4 111.5 111.3 112.1 2,485,300 277,335,300 111.59 94.59 94.50 94.59 94.42 95.10 2,929,613 94.666 0.00%
2019-07-03 0 111.5 111.5 111.6 110.9 112.0 1,998,663 222,470,306 111.31 94.59 94.59 94.67 94.08 95.01 2,355,977 94.428 -0.54%
2019-07-02 0 112.1 112.1 112.2 111.7 112.8 6,980,087 785,622,582 112.55 95.10 95.10 95.18 94.76 95.69 8,227,963 95.482 1.45%
2019-06-28 0 110.5 110.4 110.5 109.9 110.7 5,401,005 595,724,592 110.30 93.74 93.66 93.74 93.23 93.91 6,366,578 93.571 -0.18%
2019-06-27 0 110.7 110.7 110.8 109.2 110.9 1,698,405 187,908,524 110.64 93.91 93.91 94.00 92.64 94.08 2,002,040 93.859 1.47%
2019-06-26 0 109.1 109.0 109.1 108.2 109.5 2,302,722 251,317,241 109.14 92.55 92.47 92.55 91.79 92.89 2,714,395 92.587 0.09%
2019-06-25 0 109.0 109.0 109.1 108.4 110.7 2,969,450 324,425,696 109.25 92.47 92.47 92.55 91.96 93.91 3,500,318 92.685 -1.36%
2019-06-24 0 110.5 110.5 110.6 109.9 111.1 1,496,469 165,352,736 110.50 93.74 93.74 93.83 93.23 94.25 1,764,003 93.737 0.18%
2019-06-21 0 110.3 110.2 110.3 109.8 110.6 4,064,150 447,804,401 110.18 93.57 93.49 93.57 93.15 93.83 4,790,725 93.473 0.09%
2019-06-20 0 110.2 110.2 110.3 108.9 110.4 4,660,448 511,043,954 109.66 93.49 93.49 93.57 92.38 93.66 5,493,627 93.025 1.66%
2019-06-19 0 110.0 110.0 110.1 109.0 110.7 3,451,068 379,983,125 110.11 91.96 91.96 92.04 91.12 92.54 4,128,083 92.048 2.33%
2019-06-18 0 107.5 107.4 107.5 106.7 107.8 2,940,222 315,614,214 107.34 89.87 89.79 89.87 89.20 90.12 3,517,022 89.739 0.47%
2019-06-17 0 107.0 106.8 107.0 106.5 107.8 5,201,696 557,106,898 107.10 89.45 89.28 89.45 89.03 90.12 6,222,141 89.536 0.28%
2019-06-14 0 106.7 106.6 106.7 106.4 107.4 3,626,019 387,133,894 106.77 89.20 89.12 89.20 88.95 89.79 4,337,355 89.256 -0.37%
2019-06-13 0 107.1 107.0 107.1 105.7 107.2 3,878,795 413,669,200 106.65 89.54 89.45 89.54 88.36 89.62 4,639,720 89.158 -0.28%
2019-06-12 0 107.4 107.3 107.4 107.0 108.1 7,039,529 756,149,378 107.41 89.79 89.70 89.79 89.45 90.37 8,420,512 89.799 -1.10%
2019-06-11 0 108.6 108.5 108.6 107.6 108.9 8,974,757 973,431,380 108.46 90.79 90.71 90.79 89.95 91.04 10,735,385 90.675 0.93%
2019-06-10 0 107.6 107.5 107.6 106.1 107.9 3,909,051 419,727,055 107.37 89.95 89.87 89.95 88.70 90.20 4,675,911 89.764 1.99%
2019-06-06 0 105.5 105.4 105.5 105.2 105.8 1,313,502 138,523,261 105.46 88.20 88.11 88.20 87.95 88.45 1,571,179 88.165 -0.19%
2019-06-05 0 105.7 105.7 105.9 105.5 107.0 2,171,914 230,377,414 106.07 88.36 88.36 88.53 88.20 89.45 2,597,990 88.675 0.00%
2019-06-04 0 105.7 105.6 105.7 105.3 106.5 2,007,720 212,043,524 105.61 88.36 88.28 88.36 88.03 89.03 2,401,586 88.293 -0.47%
2019-06-03 0 106.2 106.1 106.2 105.5 106.6 2,909,976 308,896,872 106.15 88.78 88.70 88.78 88.20 89.12 3,480,842 88.742 0.38%
2019-05-31 0 105.8 105.7 105.8 105.6 107.0 4,456,451 473,394,770 106.23 88.45 88.36 88.45 88.28 89.45 5,330,698 88.805 -0.56%
2019-05-30 0 106.4 106.4 106.5 105.6 106.7 9,083,037 965,724,761 106.32 88.95 88.95 89.03 88.28 89.20 10,864,906 88.885 0.47%
2019-05-29 0 105.9 105.8 105.9 105.2 106.7 1,942,714 205,970,907 106.02 88.53 88.45 88.53 87.95 89.20 2,323,827 88.634 -0.28%
2019-05-28 0 106.2 106.1 106.2 105.5 106.6 3,319,874 352,636,279 106.22 88.78 88.70 88.78 88.20 89.12 3,971,152 88.799 0.28%
2019-05-27 0 105.9 105.8 105.9 104.8 106.2 2,832,517 298,896,426 105.52 88.53 88.45 88.53 87.61 88.78 3,388,187 88.217 -0.19%
2019-05-24 0 106.1 106.0 106.1 105.8 106.7 1,161,977 123,303,626 106.12 88.70 88.62 88.70 88.45 89.20 1,389,928 88.712 0.28%
2019-05-23 0 105.8 105.8 105.9 105.2 106.5 3,095,300 327,004,506 105.65 88.45 88.45 88.53 87.95 89.03 3,702,522 88.319 -1.21%
2019-05-22 0 107.1 107.1 107.3 107.0 108.0 2,566,328 275,599,526 107.39 89.54 89.54 89.70 89.45 90.29 3,069,779 89.778 -0.37%
2019-05-21 0 107.5 107.4 107.5 107.0 108.5 2,942,289 317,162,428 107.79 89.87 89.79 89.87 89.45 90.71 3,519,494 90.116 0.00%
2019-05-20 0 107.5 107.5 107.7 107.1 108.5 3,855,949 415,431,441 107.74 89.87 89.87 90.04 89.54 90.71 4,612,392 90.069 -0.65%
2019-05-17 0 108.2 108.1 108.2 107.9 109.8 4,102,174 445,604,855 108.63 90.45 90.37 90.45 90.20 91.79 4,906,920 90.812 -1.28%
2019-05-16 0 109.6 109.5 109.6 108.5 109.9 6,747,627 738,392,526 109.43 91.63 91.54 91.63 90.71 91.88 8,071,346 91.483 0.09%
2019-05-15 0 109.5 109.2 109.5 108.9 110.1 5,537,572 606,703,640 109.56 91.54 91.29 91.54 91.04 92.04 6,623,908 91.593 0.46%
2019-05-14 0 109.0 108.9 109.0 107.8 109.1 2,555,946 277,523,984 108.58 91.12 91.04 91.12 90.12 91.21 3,057,360 90.772 -1.27%
2019-05-10 0 110.4 110.4 110.5 109.3 111.9 7,174,954 794,999,698 110.80 92.29 92.29 92.38 91.37 93.55 8,582,504 92.630 0.73%
2019-05-09 0 109.6 109.6 109.7 109.3 112.1 3,081,321 340,040,329 110.36 91.63 91.63 91.71 91.37 93.72 3,685,801 92.257 -2.23%
2019-05-08 0 112.1 112.1 112.3 111.8 112.9 7,448,697 835,766,608 112.20 93.72 93.72 93.88 93.46 94.38 8,909,949 93.802 -1.41%
2019-05-07 0 113.7 113.6 113.7 113.0 114.2 5,025,799 571,621,576 113.74 95.05 94.97 95.05 94.47 95.47 6,011,738 95.084 0.18%
2019-05-06 0 113.5 113.4 113.5 112.1 114.2 4,164,464 471,608,228 113.25 94.89 94.80 94.89 93.72 95.47 4,981,430 94.673 -2.91%
2019-05-03 0 116.9 116.9 117.0 115.4 116.9 2,212,008 257,424,773 116.38 97.73 97.73 97.81 96.47 97.73 2,645,950 97.290 0.26%
2019-05-02 0 116.6 116.6 116.7 116.1 116.9 966,285 112,526,340 116.45 97.48 97.48 97.56 97.06 97.73 1,155,846 97.354 -0.17%
2019-04-30 0 116.8 116.7 116.8 116.1 117.2 3,436,494 401,082,181 116.71 97.64 97.56 97.64 97.06 97.98 4,110,650 97.571 -0.51%
2019-04-29 0 117.4 117.4 117.5 116.4 117.7 1,086,822 127,486,713 117.30 98.15 98.15 98.23 97.31 98.40 1,300,030 98.064 1.12%
2019-04-26 0 116.1 116.1 116.3 115.9 116.7 1,036,343 120,481,469 116.26 97.06 97.06 97.23 96.89 97.56 1,239,648 97.190 -0.09%
2019-04-25 0 116.2 116.1 116.2 116.0 117.8 1,324,073 154,453,290 116.65 97.14 97.06 97.14 96.98 98.48 1,583,824 97.519 -1.36%
2019-04-24 0 117.8 117.8 117.9 117.0 119.0 1,479,004 174,113,161 117.72 98.48 98.48 98.56 97.81 99.48 1,769,148 98.416 -0.51%
2019-04-23 0 118.4 118.3 118.4 117.6 119.1 4,138,521 489,569,990 118.30 98.98 98.90 98.98 98.31 99.57 4,950,397 98.895 -0.34%
2019-04-18 0 118.8 118.8 118.9 118.5 119.5 1,489,091 177,046,528 118.90 99.32 99.32 99.40 99.07 99.90 1,781,214 99.397 -0.67%
2019-04-17 0 119.6 119.6 119.7 119.2 120.1 1,912,684 228,950,169 119.70 99.99 99.99 100.1 99.65 100.4 2,287,906 100.07 0.34%
2019-04-16 0 119.2 119.2 119.3 117.2 119.5 1,608,029 190,997,263 118.78 99.65 99.65 99.73 97.98 99.90 1,923,485 99.298 1.19%
2019-04-15 0 117.8 117.6 117.8 117.5 120.0 5,237,043 622,928,617 118.95 98.48 98.31 98.48 98.23 100.3 6,264,423 99.439 -0.08%
2019-04-12 0 117.9 117.6 117.9 116.7 117.9 1,721,938 201,740,692 117.16 98.56 98.31 98.56 97.56 98.56 2,059,740 97.945 0.43%
2019-04-11 0 117.4 117.3 117.4 117.3 119.1 5,029,632 593,575,791 118.02 98.15 98.06 98.15 98.06 99.57 6,016,323 98.661 -1.34%
2019-04-10 0 119.0 118.9 119.0 118.2 119.2 1,782,235 211,648,107 118.75 99.48 99.40 99.48 98.81 99.65 2,131,866 99.278 -0.34%
2019-04-09 0 119.4 119.4 119.5 119.0 119.8 1,069,249 127,652,437 119.39 99.82 99.82 99.90 99.48 100.2 1,279,009 99.806 0.25%
2019-04-08 0 119.1 119.1 119.2 118.4 119.4 1,755,349 208,998,352 119.06 99.57 99.57 99.65 98.98 99.82 2,099,705 99.537 0.85%
2019-04-04 0 118.1 118.1 118.4 117.6 118.8 1,607,857 190,130,771 118.25 98.73 98.73 98.98 98.31 99.32 1,923,279 98.858 -0.17%
2019-04-03 0 118.3 118.2 118.3 116.9 118.5 3,440,916 405,787,224 117.93 98.90 98.81 98.90 97.73 99.07 4,115,939 98.589 1.28%
2019-04-02 0 116.8 116.8 116.9 116.6 117.4 822,118 96,132,324 116.93 97.64 97.64 97.73 97.48 98.15 983,397 97.755 0.00%
2019-04-01 0 116.8 116.8 117.0 116.7 117.6 1,997,276 233,832,518 117.08 97.64 97.64 97.81 97.56 98.31 2,389,093 97.875 1.57%
2019-03-29 0 115.0 114.9 115.0 114.0 115.5 2,455,436 282,598,563 115.09 96.14 96.06 96.14 95.30 96.56 2,937,132 96.216 0.79%
2019-03-28 0 114.1 114.0 114.1 113.3 114.5 2,293,696 261,184,064 113.87 95.39 95.30 95.39 94.72 95.72 2,743,663 95.195 -0.26%
2019-03-27 0 114.4 114.3 114.4 113.6 114.6 3,210,773 367,085,621 114.33 95.64 95.55 95.64 94.97 95.81 3,840,648 95.579 0.88%
2019-03-26 0 113.4 113.4 113.5 113.0 114.5 8,573,653 976,169,180 113.86 94.80 94.80 94.89 94.47 95.72 10,255,594 95.184 -0.09%
2019-03-25 0 113.5 113.5 113.6 113.2 114.8 1,752,976 199,288,872 113.69 94.89 94.89 94.97 94.63 95.97 2,096,867 95.041 -2.49%
2019-03-22 0 116.4 116.2 116.4 115.5 117.5 1,779,982 206,864,209 116.22 97.31 97.14 97.31 96.56 98.23 2,129,171 97.157 -0.26%
2019-03-21 0 116.7 116.7 116.8 116.6 118.3 2,826,598 332,223,599 117.53 97.56 97.56 97.64 97.48 98.90 3,381,107 98.259 -0.77%
2019-03-20 0 117.6 117.6 117.8 117.2 118.1 1,998,946 235,125,067 117.62 98.31 98.31 98.48 97.98 98.73 2,391,090 98.334 -0.34%
2019-03-19 0 118.0 118.0 118.1 117.4 118.5 1,149,576 135,441,535 117.82 98.65 98.65 98.73 98.15 99.07 1,375,095 98.496 -0.08%
2019-03-18 0 118.1 117.7 118.1 116.2 118.1 1,494,135 175,753,282 117.63 98.73 98.40 98.73 97.14 98.73 1,787,248 98.337 1.20%
2019-03-15 0 116.7 116.6 116.7 115.7 117.4 1,085,181 126,520,527 116.59 97.56 97.48 97.56 96.72 98.15 1,298,067 97.468 0.95%
2019-03-14 0 115.6 115.6 116.0 114.9 116.0 922,366 106,597,031 115.57 96.64 96.64 96.98 96.06 96.98 1,103,312 96.616 0.17%
2019-03-13 0 115.4 115.4 115.6 114.9 116.1 1,582,946 182,883,968 115.53 96.47 96.47 96.64 96.06 97.06 1,893,481 96.586 -0.43%
2019-03-12 0 115.9 115.9 116.1 115.1 116.4 3,621,177 419,486,197 115.84 96.89 96.89 97.06 96.22 97.31 4,331,563 96.844 1.40%
2019-03-11 0 114.3 114.0 114.3 113.0 114.3 1,259,217 143,229,342 113.74 95.55 95.30 95.55 94.47 95.55 1,506,245 95.090 1.06%
2019-03-08 0 113.1 113.1 113.2 112.8 114.9 2,763,616 313,828,558 113.56 94.55 94.55 94.63 94.30 96.06 3,305,770 94.934 -2.33%
2019-03-07 0 115.8 115.8 115.9 115.8 117.0 1,132,658 131,584,216 116.17 96.81 96.81 96.89 96.81 97.81 1,354,858 97.120 -1.36%
2019-03-06 0 117.4 117.1 117.4 116.8 117.7 789,812 92,565,561 117.20 98.15 97.90 98.15 97.64 98.40 944,754 97.979 0.43%
2019-03-05 0 116.9 116.9 117.2 115.8 117.4 5,011,125 584,688,651 116.68 97.73 97.73 97.98 96.81 98.15 5,994,185 97.543 -0.09%
2019-03-04 0 117.0 116.9 117.0 116.2 118.9 3,429,621 403,191,388 117.56 97.81 97.73 97.81 97.14 99.40 4,102,429 98.281 0.69%
2019-03-01 0 116.2 116.2 116.4 115.4 116.5 3,407,417 395,615,198 116.10 97.14 97.14 97.31 96.47 97.39 4,075,869 97.063 0.87%
2019-02-28 0 115.2 114.9 115.2 114.8 116.3 2,253,742 259,801,793 115.28 96.31 96.06 96.31 95.97 97.23 2,695,871 96.370 -0.52%
2019-02-27 0 115.8 115.8 115.9 115.7 117.7 7,907,142 923,765,247 116.83 96.81 96.81 96.89 96.72 98.40 9,458,330 97.667 -0.94%
2019-02-26 0 116.9 116.7 116.9 116.5 117.9 7,660,532 896,685,874 117.05 97.73 97.56 97.73 97.39 98.56 9,163,341 97.856 -0.51%
2019-02-25 0 117.5 117.4 117.5 115.6 118.0 9,371,463 1,093,678,724 116.70 98.23 98.15 98.23 96.64 98.65 11,209,915 97.564 1.91%
2019-02-22 0 115.3 115.3 115.5 113.3 115.6 3,421,751 392,009,207 114.56 96.39 96.39 96.56 94.72 96.64 4,093,015 95.775 0.87%
2019-02-21 0 114.3 114.3 114.5 113.3 115.1 3,480,714 398,363,928 114.45 95.55 95.55 95.72 94.72 96.22 4,163,545 95.679 0.62%
2019-02-20 0 113.6 113.6 113.7 113.0 114.3 3,822,143 435,302,988 113.89 94.97 94.97 95.05 94.47 95.55 4,571,954 95.212 1.07%
2019-02-19 0 112.4 112.4 112.7 112.4 113.8 2,056,280 232,906,547 113.27 93.97 93.97 94.22 93.97 95.14 2,459,672 94.690 -0.35%
2019-02-18 0 112.8 112.8 112.9 111.5 113.0 2,402,361 270,747,288 112.70 94.30 94.30 94.38 93.21 94.47 2,873,645 94.217 1.90%
2019-02-15 0 110.7 110.6 110.8 110.5 112.4 1,889,693 209,592,718 110.91 92.54 92.46 92.63 92.38 93.97 2,260,404 92.724 -1.86%
2019-02-14 0 112.8 112.8 113.0 112.4 113.4 1,881,392 212,328,134 112.86 94.30 94.30 94.47 93.97 94.80 2,250,475 94.348 -0.35%
2019-02-13 0 113.2 113.2 113.3 111.6 113.6 5,936,428 670,080,625 112.88 94.63 94.63 94.72 93.30 94.97 7,101,010 94.364 1.34%
2019-02-12 0 111.7 111.6 111.7 110.9 111.9 3,215,138 358,591,736 111.53 93.38 93.30 93.38 92.71 93.55 3,845,869 93.241 0.27%
2019-02-11 0 111.4 111.3 111.4 110.2 111.6 6,426,995 713,849,122 111.07 93.13 93.05 93.13 92.13 93.30 7,687,814 92.855 0.54%
2019-02-08 0 110.8 110.8 111.0 109.2 111.2 2,790,842 307,174,201 110.07 92.63 92.63 92.80 91.29 92.96 3,338,337 92.014 -0.63%
2019-02-04 0 111.5 111.4 111.6 111.2 112.0 1,976,509 220,374,211 111.50 93.21 93.13 93.30 92.96 93.63 2,364,252 93.211 -0.18%
2019-02-01 0 111.7 111.7 111.9 111.5 112.8 2,977,728 333,370,818 111.95 93.38 93.38 93.55 93.21 94.30 3,561,885 93.594 0.09%
2019-01-31 0 111.6 111.6 111.8 110.6 112.0 2,661,577 296,935,145 111.56 93.30 93.30 93.46 92.46 93.63 3,183,713 93.267 1.55%
2019-01-30 0 109.9 109.9 110.0 109.2 110.3 2,140,267 235,119,247 109.86 91.88 91.88 91.96 91.29 92.21 2,560,135 91.839 0.00%
2019-01-29 0 109.9 109.9 110.1 109.0 110.2 3,923,581 430,623,139 109.75 91.88 91.88 92.04 91.12 92.13 4,693,292 91.753 -0.09%
2019-01-28 0 110.0 110.0 110.1 109.7 111.2 1,245,417 137,602,503 110.49 91.96 91.96 92.04 91.71 92.96 1,489,737 92.367 0.09%
2019-01-25 0 109.9 109.8 109.9 108.5 110.1 2,171,996 238,339,781 109.73 91.88 91.79 91.88 90.71 92.04 2,598,088 91.737 1.67%
2019-01-24 0 108.1 108.1 108.2 107.1 108.3 1,748,684 188,329,654 107.70 90.37 90.37 90.45 89.54 90.54 2,091,733 90.035 0.65%
2019-01-23 0 107.4 107.4 107.6 107.0 108.2 1,906,107 205,031,479 107.57 89.79 89.79 89.95 89.45 90.45 2,280,039 89.925 0.19%
2019-01-22 0 107.2 107.2 107.3 106.8 108.5 1,712,049 183,937,900 107.44 89.62 89.62 89.70 89.28 90.71 2,047,911 89.817 -1.02%
2019-01-21 0 108.3 108.3 108.4 107.5 108.7 1,465,032 158,402,981 108.12 90.54 90.54 90.62 89.87 90.87 1,752,435 90.390 0.74%
2019-01-18 0 107.5 107.5 107.6 107.1 107.9 3,106,361 334,062,944 107.54 89.87 89.87 89.95 89.54 90.20 3,715,753 89.905 1.03%
2019-01-17 0 106.4 106.3 106.4 105.9 107.4 4,701,033 500,899,244 106.55 88.95 88.87 88.95 88.53 89.79 5,623,261 89.076 -0.37%
2019-01-16 0 106.8 106.6 106.8 105.3 106.9 4,178,650 444,478,608 106.37 89.28 89.12 89.28 88.03 89.37 4,998,399 88.924 0.66%
2019-01-15 0 106.1 106.1 106.2 104.5 106.5 6,235,010 660,905,979 106.00 88.70 88.70 88.78 87.36 89.03 7,458,166 88.615 1.92%
2019-01-14 0 104.1 104.1 104.3 103.9 105.6 1,372,382 143,106,441 104.28 87.03 87.03 87.19 86.86 88.28 1,641,610 87.174 -1.42%
2019-01-11 0 105.6 105.6 105.7 105.1 106.1 1,526,344 161,167,489 105.59 88.28 88.28 88.36 87.86 88.70 1,825,775 88.273 0.57%
2019-01-10 0 105.0 105.0 105.1 104.1 105.5 5,255,688 551,342,568 104.90 87.78 87.78 87.86 87.03 88.20 6,286,725 87.699 0.38%
2019-01-09 0 104.6 104.6 104.7 103.2 105.7 4,092,549 429,586,356 104.97 87.45 87.45 87.53 86.27 88.36 4,895,407 87.753 2.15%
2019-01-08 0 102.4 102.4 102.5 102.0 103.2 4,159,683 426,814,904 102.61 85.61 85.61 85.69 85.27 86.27 4,975,711 85.780 0.10%
2019-01-07 0 102.3 102.3 102.4 102.0 103.3 3,527,707 361,846,967 102.57 85.52 85.52 85.61 85.27 86.36 4,219,757 85.751 0.99%
2019-01-04 0 101.3 101.3 101.4 99.00 101.7 2,854,212 287,746,529 100.81 84.69 84.69 84.77 82.76 85.02 3,414,139 84.281 1.71%
2019-01-03 0 99.60 99.55 99.60 98.85 100.4 3,562,140 354,392,512 99.489 83.27 83.22 83.27 82.64 83.93 4,260,945 83.172 0.10%
2019-01-02 0 99.50 99.50 99.70 99.25 102.8 12,118,897 1,210,045,778 99.848 83.18 83.18 83.35 82.97 85.94 14,496,328 83.473 -2.83%
2018-12-31 0 102.4 102.4 102.5 102.0 103.1 2,186,508 224,368,989 102.62 85.61 85.61 85.69 85.27 86.19 2,615,447 85.786 1.19%
2018-12-28 0 101.2 101.2 101.3 101.1 101.9 4,085,918 414,423,730 101.43 84.60 84.60 84.69 84.52 85.19 4,887,475 84.793 0.00%
2018-12-27 0 101.2 101.2 101.3 101.1 103.2 3,068,127 312,885,781 101.98 84.60 84.60 84.69 84.52 86.27 3,670,018 85.255 -0.69%
2018-12-24 0 101.9 101.8 101.9 100.8 102.0 1,916,753 194,344,347 101.39 85.19 85.10 85.19 84.27 85.27 2,292,773 84.764 -0.49%
2018-12-21 0 102.4 102.3 102.4 100.5 102.6 4,615,745 468,622,121 101.53 85.61 85.52 85.61 84.02 85.77 5,521,241 84.876 0.20%
2018-12-20 0 102.2 102.2 102.3 101.4 103.2 2,200,841 225,331,457 102.38 85.44 85.44 85.52 84.77 86.27 2,632,592 85.593 -1.06%
2018-12-19 0 103.3 103.3 103.4 103.0 104.0 2,601,134 269,125,674 103.46 86.36 86.36 86.44 86.11 86.94 3,111,413 86.496 -0.48%
2018-12-18 0 103.8 103.7 103.8 102.9 105.4 4,711,061 491,190,330 104.26 86.78 86.69 86.78 86.02 88.11 5,635,256 87.164 -1.14%
2018-12-17 0 105.0 104.9 105.0 104.6 105.6 1,848,946 194,414,434 105.15 87.78 87.70 87.78 87.45 88.28 2,211,664 87.904 -0.10%
2018-12-14 0 105.1 105.0 105.1 104.8 106.3 1,516,349 159,550,628 105.22 87.86 87.78 87.86 87.61 88.87 1,813,820 87.964 -1.78%
2018-12-13 0 107.0 107.0 107.1 105.9 107.3 4,099,211 438,227,921 106.91 89.45 89.45 89.54 88.53 89.70 4,903,376 89.373 1.42%
2018-12-12 0 105.5 105.4 105.5 104.5 105.9 1,985,321 209,589,817 105.57 88.20 88.11 88.20 87.36 88.53 2,374,792 88.256 1.74%
2018-12-11 0 103.7 103.7 103.8 103.2 104.2 1,536,944 159,348,978 103.68 86.69 86.69 86.78 86.27 87.11 1,838,455 86.675 -0.58%
2018-12-10 0 104.3 104.2 104.3 103.3 104.5 2,162,197 224,700,995 103.92 87.19 87.11 87.19 86.36 87.36 2,586,367 86.879 -0.86%
2018-12-07 0 105.2 105.2 105.3 105.2 106.7 2,030,194 215,162,141 105.98 87.95 87.95 88.03 87.95 89.20 2,428,468 88.600 -1.03%
2018-12-06 0 106.3 106.2 106.3 105.6 108.2 5,331,855 565,370,921 106.04 88.87 88.78 88.87 88.28 90.45 6,377,834 88.646 -2.39%
2018-12-05 0 108.9 108.8 108.9 108.4 109.2 2,093,437 227,838,138 108.83 91.04 90.96 91.04 90.62 91.29 2,504,118 90.985 -1.54%
2018-12-04 0 110.6 110.3 110.6 109.5 110.6 6,784,002 747,116,138 110.13 92.46 92.21 92.46 91.54 92.46 8,114,857 92.068 0.55%
2018-12-03 0 110.0 110.0 110.1 110.0 111.1 7,710,036 851,787,184 110.48 91.96 91.96 92.04 91.96 92.88 9,222,556 92.359 2.33%
2018-11-30 0 107.5 107.5 107.6 107.2 108.3 1,736,760 187,002,552 107.67 89.87 89.87 89.95 89.62 90.54 2,077,470 90.015 0.19%
2018-11-29 0 107.3 107.3 107.4 106.9 108.8 3,300,003 354,959,931 107.56 89.70 89.70 89.79 89.37 90.96 3,947,383 89.923 -0.28%
2018-11-28 0 107.6 107.6 107.7 106.4 108.0 5,627,436 605,070,864 107.52 89.95 89.95 90.04 88.95 90.29 6,731,401 89.888 1.13%
2018-11-27 0 106.4 106.4 106.5 105.6 107.1 4,286,320 456,124,474 106.41 88.95 88.95 89.03 88.28 89.54 5,127,191 88.962 -0.19%
2018-11-26 0 106.6 106.6 106.7 105.6 107.0 5,306,037 564,782,996 106.44 89.12 89.12 89.20 88.28 89.45 6,346,952 88.985 1.23%
2018-11-23 0 105.3 105.2 105.3 104.5 105.6 1,810,433 190,077,970 104.99 88.03 87.95 88.03 87.36 88.28 2,165,596 87.772 -0.47%
2018-11-22 0 105.8 105.7 105.8 105.3 106.8 1,790,635 189,400,044 105.77 88.45 88.36 88.45 88.03 89.28 2,141,914 88.426 -0.47%
2018-11-21 0 106.3 106.2 106.3 104.2 106.5 1,839,562 194,589,188 105.78 88.87 88.78 88.87 87.11 89.03 2,200,439 88.432 0.19%
2018-11-20 0 106.1 106.0 106.1 105.4 106.8 7,202,351 764,027,648 106.08 88.70 88.62 88.70 88.11 89.28 8,615,276 88.683 -1.30%
2018-11-19 0 107.5 107.5 107.6 106.8 108.3 2,580,381 277,295,642 107.46 89.87 89.87 89.95 89.28 90.54 3,086,589 89.839 0.28%
2018-11-16 0 107.2 107.1 107.2 105.8 107.4 1,089,060 116,131,508 106.63 89.62 89.54 89.62 88.45 89.79 1,302,707 89.146 0.37%
2018-11-15 0 106.8 106.8 106.9 105.1 107.2 4,288,436 455,435,634 106.20 89.28 89.28 89.37 87.86 89.62 5,129,722 88.784 1.33%
2018-11-14 0 105.4 105.3 105.4 104.7 106.3 5,851,244 617,238,525 105.49 88.11 88.03 88.11 87.53 88.87 6,999,115 88.188 -0.66%
2018-11-13 0 106.1 106.1 106.2 103.5 106.3 8,536,040 897,001,843 105.08 88.70 88.70 88.78 86.53 88.87 10,210,602 87.850 0.19%
2018-11-12 0 105.9 105.8 105.9 105.3 106.6 4,154,132 440,052,816 105.93 88.53 88.45 88.53 88.03 89.12 4,969,071 88.558 -0.09%
2018-11-09 0 106.0 105.9 106.0 105.0 107.4 4,124,900 437,258,380 106.00 88.62 88.53 88.62 87.78 89.79 4,934,104 88.620 -2.12%
2018-11-08 0 108.3 108.3 108.4 108.2 109.5 3,201,686 348,443,387 108.83 90.54 90.54 90.62 90.45 91.54 3,829,778 90.983 0.46%
2018-11-07 0 107.8 107.8 107.9 107.0 109.2 9,540,205 1,030,221,145 107.99 90.12 90.12 90.20 89.45 91.29 11,411,760 90.277 0.09%
2018-11-06 0 107.7 107.7 107.8 106.7 108.1 4,443,003 476,525,343 107.25 90.04 90.04 90.12 89.20 90.37 5,314,611 89.663 0.94%
2018-11-05 0 106.7 106.7 106.8 105.9 107.4 5,935,637 632,939,374 106.63 89.20 89.20 89.28 88.53 89.79 7,100,064 89.146 -1.39%
2018-11-02 0 108.2 108.2 108.3 106.1 108.6 10,504,500 1,126,673,650 107.26 90.45 90.45 90.54 88.70 90.79 12,565,226 89.666 3.94%
2018-11-01 0 104.1 104.1 104.2 103.2 104.8 8,546,890 891,649,894 104.32 87.03 87.03 87.11 86.27 87.61 10,223,581 87.215 1.36%
2018-10-31 0 102.7 102.6 102.7 101.9 102.9 7,817,836 801,201,370 102.48 85.86 85.77 85.86 85.19 86.02 9,351,504 85.676 1.08%
2018-10-30 0 101.6 101.5 101.6 100.6 103.1 11,260,077 1,146,338,770 101.81 84.94 84.85 84.94 84.10 86.19 13,469,028 85.109 -0.10%
2018-10-29 0 101.7 101.6 101.8 100.9 103.1 6,947,737 704,561,375 101.41 85.02 84.94 85.10 84.35 86.19 8,310,713 84.777 -0.20%
2018-10-26 0 101.9 101.9 102.1 101.2 103.4 2,811,310 286,570,271 101.93 85.19 85.19 85.36 84.60 86.44 3,362,820 85.217 -1.26%
2018-10-25 0 103.2 103.1 103.2 101.1 103.2 4,401,764 449,569,835 102.13 86.27 86.19 86.27 84.52 86.27 5,265,282 85.384 -0.48%
2018-10-24 0 103.7 103.7 103.8 103.0 105.5 7,358,433 766,884,526 104.22 86.69 86.69 86.78 86.11 88.20 8,801,977 87.126 -0.29%
2018-10-23 0 104.0 103.9 104.0 103.1 106.2 6,185,521 646,846,101 104.57 86.94 86.86 86.94 86.19 88.78 7,398,969 87.424 -2.16%
2018-10-22 0 106.3 106.2 106.3 103.8 107.3 9,500,773 1,007,823,513 106.08 88.87 88.78 88.87 86.78 89.70 11,364,592 88.681 2.61%
2018-10-19 0 103.6 103.5 103.6 101.5 104.6 12,072,464 1,248,337,030 103.40 86.61 86.53 86.61 84.85 87.45 14,440,786 86.445 0.68%
2018-10-18 0 102.9 102.9 103.0 102.0 104.0 3,629,116 372,922,291 102.76 86.02 86.02 86.11 85.27 86.94 4,341,060 85.906 -0.29%
2018-10-16 0 103.2 103.2 103.3 102.7 104.6 1,197,336 124,003,705 103.57 86.27 86.27 86.36 85.86 87.45 1,432,224 86.581 0.19%
2018-10-15 0 103.0 102.9 103.0 102.6 104.0 3,630,207 374,617,854 103.19 86.11 86.02 86.11 85.77 86.94 4,342,365 86.270 -1.15%
2018-10-12 0 104.2 104.2 104.3 102.6 104.9 7,242,454 752,858,668 103.95 87.11 87.11 87.19 85.77 87.70 8,663,246 86.903 1.76%
2018-10-11 0 102.4 102.4 102.5 101.4 103.6 12,524,681 1,279,265,293 102.14 85.61 85.61 85.69 84.77 86.61 14,981,717 85.388 -3.40%
2018-10-10 0 106.0 105.9 106.0 105.5 107.4 5,733,580 609,920,031 106.38 88.62 88.53 88.62 88.20 89.79 6,858,368 88.931 0.28%
2018-10-09 0 105.7 105.7 105.9 105.3 106.6 3,275,521 347,577,711 106.11 88.36 88.36 88.53 88.03 89.12 3,918,098 88.711 -0.09%
2018-10-08 0 105.8 105.7 105.8 105.3 107.6 4,786,404 507,773,402 106.09 88.45 88.36 88.45 88.03 89.95 5,725,379 88.688 -0.94%
2018-10-05 0 106.8 106.7 106.8 106.0 107.1 1,868,085 199,197,933 106.63 89.28 89.20 89.28 88.62 89.54 2,234,558 89.144 -0.28%
2018-10-04 0 107.1 107.0 107.1 106.6 108.6 4,218,960 452,112,059 107.16 89.54 89.45 89.54 89.12 90.79 5,046,617 89.587 -1.92%
2018-10-03 0 109.2 109.2 109.3 108.5 110.1 1,840,602 201,135,748 109.28 91.29 91.29 91.37 90.71 92.04 2,201,683 91.355 0.09%
2018-10-02 0 109.1 109.0 109.1 108.6 111.5 3,351,056 366,849,268 109.47 91.21 91.12 91.21 90.79 93.21 4,008,451 91.519 -2.15%
2018-09-28 0 111.5 111.5 111.7 111.2 112.3 7,535,449 841,300,618 111.65 93.21 93.21 93.38 92.96 93.88 9,013,720 93.336 0.72%
2018-09-27 0 110.7 110.7 110.8 110.6 112.0 5,440,695 604,885,160 111.18 92.54 92.54 92.63 92.46 93.63 6,508,026 92.944 -0.54%
2018-09-26 0 111.3 111.3 111.4 110.0 112.7 7,238,457 810,378,572 111.95 93.05 93.05 93.13 91.96 94.22 8,658,465 93.594 1.27%
2018-09-24 0 109.9 109.8 109.9 109.2 111.4 5,315,456 583,935,083 109.86 91.88 91.79 91.88 91.29 93.13 6,358,218 91.839 -1.70%
2018-09-21 0 111.8 111.8 111.9 110.0 112.3 16,705,657 1,856,560,170 111.13 93.46 93.46 93.55 91.96 93.88 19,982,898 92.907 2.29%
2018-09-20 0 109.3 109.3 109.4 108.9 110.2 7,083,570 775,285,883 109.45 91.37 91.37 91.46 91.04 92.13 8,473,193 91.499 0.55%
2018-09-19 0 108.7 108.7 108.8 107.4 109.5 9,840,834 1,067,988,719 108.53 90.87 90.87 90.96 89.79 91.54 11,771,365 90.728 1.78%
2018-09-18 0 108.8 108.8 108.9 107.1 109.6 5,245,473 568,506,958 108.38 89.28 89.28 89.37 87.89 89.94 6,392,006 88.940 0.55%
2018-09-17 0 108.2 108.2 108.3 107.4 108.4 3,304,973 356,981,318 108.01 88.79 88.79 88.87 88.14 88.96 4,027,360 88.639 -0.82%
2018-09-14 0 109.1 109.1 109.2 108.4 109.7 3,339,591 364,902,706 109.27 89.53 89.53 89.61 88.96 90.02 4,069,545 89.667 0.55%
2018-09-13 0 108.5 108.4 108.5 107.4 108.6 10,483,947 1,134,391,076 108.20 89.04 88.96 89.04 88.14 89.12 12,775,484 88.794 2.46%
2018-09-12 0 105.9 105.9 106.0 105.4 106.8 10,148,236 1,075,573,183 105.99 86.90 86.90 86.99 86.49 87.64 12,366,395 86.975 -0.94%
2018-09-11 0 106.9 106.9 107.0 106.6 108.1 3,694,256 395,994,059 107.19 87.73 87.73 87.81 87.48 88.71 4,501,731 87.965 -0.83%
2018-09-10 0 107.8 107.8 107.9 106.9 108.8 3,248,760 350,111,263 107.77 88.46 88.46 88.55 87.73 89.28 3,958,860 88.437 -1.01%
2018-09-07 0 108.9 108.9 109.2 108.4 110.5 5,432,405 594,752,831 109.48 89.37 89.37 89.61 88.96 90.68 6,619,797 89.845 -0.46%
2018-09-06 0 109.4 109.3 109.4 108.4 110.2 2,721,987 298,157,491 109.54 89.78 89.69 89.78 88.96 90.43 3,316,948 89.889 -0.45%
2018-09-05 0 109.9 109.8 109.9 109.4 111.9 3,816,063 421,973,241 110.58 90.19 90.11 90.19 89.78 91.83 4,650,162 90.744 -1.96%
2018-09-04 0 112.1 112.0 112.1 110.9 112.5 3,394,594 379,262,004 111.73 91.99 91.91 91.99 91.01 92.32 4,136,570 91.685 0.45%
2018-09-03 0 111.6 111.6 111.8 110.9 112.1 3,459,145 385,462,675 111.43 91.58 91.58 91.75 91.01 91.99 4,215,230 91.445 -0.36%
2018-08-31 0 112.0 111.9 112.0 111.1 112.5 3,139,221 351,235,112 111.89 91.91 91.83 91.91 91.17 92.32 3,825,379 91.817 -0.88%
2018-08-30 0 113.0 113.0 113.1 112.8 114.4 2,195,121 248,855,614 113.37 92.73 92.73 92.81 92.57 93.88 2,674,921 93.033 -0.70%
2018-08-29 0 113.8 113.8 113.9 113.6 114.4 1,913,899 218,001,128 113.90 93.39 93.39 93.47 93.22 93.88 2,332,231 93.473 -0.18%
2018-08-28 0 114.0 114.0 114.1 113.7 115.1 3,630,924 414,843,752 114.25 93.55 93.55 93.63 93.31 94.45 4,424,556 93.759 0.35%
2018-08-27 0 113.6 113.6 113.7 111.5 114.1 5,924,462 671,016,494 113.26 93.22 93.22 93.31 91.50 93.63 7,219,406 92.946 2.25%
2018-08-24 0 111.1 111.0 111.1 110.2 111.7 3,560,295 394,993,186 110.94 91.17 91.09 91.17 90.43 91.66 4,338,489 91.044 -0.09%
2018-08-23 0 111.2 111.1 111.2 110.6 112.2 4,132,652 459,385,560 111.16 91.25 91.17 91.25 90.76 92.07 5,035,950 91.221 -0.27%
2018-08-22 0 111.5 111.5 111.6 110.1 111.8 3,253,593 361,240,846 111.03 91.50 91.50 91.58 90.35 91.75 3,964,750 91.113 1.00%
2018-08-21 0 110.4 110.4 110.5 109.4 110.7 3,197,194 352,455,182 110.24 90.60 90.60 90.68 89.78 90.84 3,896,023 90.465 1.01%
2018-08-20 0 109.3 109.3 109.4 107.9 109.6 4,856,966 529,950,012 109.11 89.69 89.69 89.78 88.55 89.94 5,918,581 89.540 1.02%
2018-08-17 0 108.2 108.1 108.2 107.7 109.1 3,127,049 338,798,243 108.34 88.79 88.71 88.79 88.38 89.53 3,810,546 88.911 0.19%
2018-08-16 0 108.0 107.9 108.0 107.0 109.2 17,316,748 1,869,913,533 107.98 88.63 88.55 88.63 87.81 89.61 21,101,770 88.614 -0.46%
2018-08-15 0 108.5 108.4 108.5 108.0 110.1 4,298,157 466,875,045 108.62 89.04 88.96 89.04 88.63 90.35 5,237,630 89.139 -1.90%
2018-08-14 0 110.6 110.6 110.7 109.6 111.1 4,770,669 526,905,992 110.45 90.76 90.76 90.84 89.94 91.17 5,813,422 90.636 -0.27%
2018-08-13 0 110.9 110.8 110.9 110.2 112.0 3,102,373 343,653,879 110.77 91.01 90.93 91.01 90.43 91.91 3,780,477 90.902 -1.51%
2018-08-10 0 112.6 112.6 112.8 112.3 114.0 3,880,557 438,223,051 112.93 92.40 92.40 92.57 92.16 93.55 4,728,753 92.672 -0.53%
2018-08-09 0 113.2 113.2 113.3 111.1 113.9 4,867,490 548,355,838 112.66 92.90 92.90 92.98 91.17 93.47 5,931,406 92.450 1.07%
2018-08-08 0 112.0 112.0 112.1 111.7 112.5 3,724,335 417,595,988 112.13 91.91 91.91 91.99 91.66 92.32 4,538,385 92.014 0.27%
2018-08-07 0 111.7 111.7 111.8 110.2 112.1 5,419,328 602,938,160 111.26 91.66 91.66 91.75 90.43 91.99 6,603,862 91.301 1.45%
2018-08-06 0 110.1 110.1 110.3 109.9 111.8 6,221,595 688,439,670 110.65 90.35 90.35 90.52 90.19 91.75 7,581,485 90.805 0.00%
2018-08-03 0 110.1 110.1 110.2 109.7 110.7 5,586,093 615,293,601 110.15 90.35 90.35 90.43 90.02 90.84 6,807,078 90.390 -0.36%
2018-08-02 0 110.5 110.4 110.5 109.6 112.4 6,736,114 745,018,629 110.60 90.68 90.60 90.68 89.94 92.24 8,208,466 90.762 -2.04%
2018-08-01 0 112.8 112.8 112.9 112.4 114.7 3,888,358 441,036,723 113.42 92.57 92.57 92.65 92.24 94.13 4,738,259 93.080 -0.53%
2018-07-31 0 113.4 113.4 113.5 113.0 113.7 2,155,719 244,330,872 113.34 93.06 93.06 93.14 92.73 93.31 2,626,907 93.011 -0.26%
2018-07-30 0 113.7 113.6 113.7 112.9 114.5 3,879,854 440,603,871 113.56 93.31 93.22 93.31 92.65 93.96 4,727,896 93.192 0.09%
2018-07-27 0 113.6 113.5 113.6 112.6 113.9 4,986,418 566,056,260 113.52 93.22 93.14 93.22 92.40 93.47 6,076,328 93.158 0.18%
2018-07-26 0 113.4 113.3 113.4 112.7 115.1 5,424,562 616,790,984 113.70 93.06 92.98 93.06 92.49 94.45 6,610,240 93.308 -0.44%
2018-07-25 0 113.9 113.9 114.0 113.4 114.4 7,605,919 865,939,243 113.85 93.47 93.47 93.55 93.06 93.88 9,268,389 93.429 0.89%
2018-07-24 0 112.9 112.9 113.0 110.7 113.6 16,735,970 1,892,960,887 113.11 92.65 92.65 92.73 90.84 93.22 20,394,048 92.819 1.90%
2018-07-23 0 110.8 110.7 110.8 109.3 111.2 9,224,487 1,019,180,271 110.49 90.93 90.84 90.93 89.69 91.25 11,240,737 90.668 0.73%
2018-07-20 0 110.0 109.9 110.0 107.1 110.6 7,834,308 855,701,808 109.22 90.27 90.19 90.27 87.89 90.76 9,546,698 89.633 1.29%
2018-07-19 0 108.6 108.5 108.6 108.4 110.1 2,886,135 315,798,355 109.42 89.12 89.04 89.12 88.96 90.35 3,516,974 89.793 -0.28%
2018-07-18 0 108.9 108.9 109.1 108.6 110.2 4,321,006 471,689,972 109.16 89.37 89.37 89.53 89.12 90.43 5,265,473 89.582 -0.27%
2018-07-17 0 109.2 109.2 109.3 108.6 109.7 3,512,347 383,058,720 109.06 89.61 89.61 89.69 89.12 90.02 4,280,061 89.498 -0.82%
2018-07-16 0 110.1 110.1 110.2 109.3 111.2 3,570,863 392,801,947 110.00 90.35 90.35 90.43 89.69 91.25 4,351,367 90.271 -0.45%
2018-07-13 0 110.6 110.6 110.7 110.5 112.0 2,921,077 324,675,399 111.15 90.76 90.76 90.84 90.68 91.91 3,559,554 91.212 -0.18%
2018-07-12 0 110.8 110.7 110.8 109.5 111.6 4,659,705 516,278,389 110.80 90.93 90.84 90.93 89.86 91.58 5,678,204 90.923 0.91%
2018-07-11 0 109.8 109.8 109.9 108.4 110.0 5,605,990 612,671,212 109.29 90.11 90.11 90.19 88.96 90.27 6,831,324 89.686 -1.35%
2018-07-10 0 111.3 111.2 111.3 111.3 112.4 7,389,052 826,546,932 111.86 91.34 91.25 91.34 91.34 92.24 9,004,120 91.797 0.36%
2018-07-09 0 110.9 110.9 111.0 110.3 111.8 5,816,950 647,570,036 111.32 91.01 91.01 91.09 90.52 91.75 7,088,395 91.356 1.93%
2018-07-06 0 108.8 108.8 109.1 107.4 110.4 14,610,320 1,593,120,096 109.04 89.28 89.28 89.53 88.14 90.60 17,803,782 89.482 0.00%
2018-07-05 0 108.8 108.8 109.0 107.1 109.6 7,337,050 795,260,266 108.39 89.28 89.28 89.45 87.89 89.94 8,940,752 88.948 -0.09%
2018-07-04 0 108.9 108.9 109.0 108.4 110.9 7,652,923 837,926,131 109.49 89.37 89.37 89.45 88.96 91.01 9,325,667 89.852 -1.18%
2018-07-03 0 110.2 110.2 110.4 107.6 110.5 16,575,948 1,806,706,677 109.00 90.43 90.43 90.60 88.30 90.68 20,199,049 89.445 -1.43%
2018-06-29 0 111.8 111.7 111.8 110.0 112.3 9,909,664 1,106,536,154 111.66 91.75 91.66 91.75 90.27 92.16 12,075,677 91.633 1.18%
2018-06-28 0 110.5 110.3 110.5 108.9 111.0 13,797,901 1,518,357,136 110.04 90.68 90.52 90.68 89.37 91.09 16,813,788 90.304 0.36%
2018-06-27 0 110.1 110.0 110.1 109.6 113.0 10,352,995 1,150,527,322 111.13 90.35 90.27 90.35 89.94 92.73 12,615,909 91.197 -2.13%
2018-06-26 0 112.5 112.5 112.6 111.2 113.4 15,792,048 1,774,445,140 112.36 92.32 92.32 92.40 91.25 93.06 19,243,808 92.209 -0.79%
2018-06-25 0 114.5 114.4 114.5 113.8 116.2 14,828,619 1,703,620,028 114.89 93.06 92.98 93.06 92.49 94.44 18,245,077 93.374 -1.12%
2018-06-22 0 115.8 115.7 115.8 114.8 116.2 13,832,814 1,598,114,831 115.53 94.12 94.03 94.12 93.30 94.44 17,019,842 93.897 -0.17%
2018-06-21 0 116.0 115.9 116.0 115.8 118.4 14,591,700 1,705,621,900 116.89 94.28 94.20 94.28 94.12 96.23 17,953,572 95.002 -1.28%
2018-06-20 0 117.5 117.4 117.5 116.3 118.6 19,398,431 2,276,079,507 117.33 95.50 95.42 95.50 94.52 96.39 23,867,756 95.362 0.09%
2018-06-19 0 117.4 117.3 117.4 116.1 119.8 22,996,642 2,702,942,148 117.54 95.42 95.34 95.42 94.36 97.37 28,294,981 95.527 -3.06%
2018-06-15 0 121.1 121.0 121.1 120.8 122.0 13,311,040 1,616,378,632 121.43 98.42 98.34 98.42 98.18 99.16 16,377,853 98.693 -0.66%
2018-06-14 0 121.9 121.8 121.9 121.1 123.2 14,831,681 1,807,791,268 121.89 99.07 98.99 99.07 98.42 100.1 18,248,844 99.063 -0.73%
2018-06-13 0 122.8 122.7 122.8 122.3 123.9 8,203,884 1,009,115,815 123.00 99.81 99.72 99.81 99.40 100.7 10,094,028 99.972 -0.97%
2018-06-12 0 124.0 124.0 124.1 123.3 124.7 11,324,747 1,406,977,802 124.24 100.8 100.8 100.9 100.2 101.3 13,933,926 100.97 0.00%
2018-06-11 0 124.0 124.0 124.1 123.2 124.4 12,725,071 1,574,657,634 123.74 100.8 100.8 100.9 100.1 101.1 15,656,879 100.57 0.16%
2018-06-08 0 123.8 123.8 123.9 123.4 125.9 13,234,810 1,649,292,565 124.62 100.6 100.6 100.7 100.3 102.3 16,284,060 101.28 -1.98%
2018-06-07 0 126.3 126.3 126.4 125.2 126.6 14,405,137 1,815,129,251 126.01 102.6 102.6 102.7 101.8 102.9 17,724,026 102.41 1.28%
2018-06-06 0 124.7 124.5 124.7 124.5 125.3 12,079,474 1,508,348,305 124.87 101.3 101.2 101.3 101.2 101.8 14,862,539 101.49 0.16%
2018-06-05 0 124.5 124.4 124.5 123.6 124.9 12,479,910 1,550,874,211 124.27 101.2 101.1 101.2 100.5 101.5 15,355,234 101.00 0.32%
2018-06-04 0 124.1 124.1 124.2 122.8 124.7 13,809,274 1,710,677,447 123.88 100.9 100.9 100.9 99.81 101.3 16,990,878 100.68 1.72%
2018-06-01 0 122.0 122.0 122.1 121.4 122.6 13,270,475 1,618,429,349 121.96 99.16 99.16 99.24 98.67 99.64 16,327,942 99.120 0.41%
2018-05-31 0 121.5 121.5 121.6 120.1 121.9 15,934,977 1,928,611,695 121.03 98.75 98.75 98.83 97.61 99.07 19,606,335 98.367 1.59%
2018-05-30 0 119.6 119.5 119.6 118.9 120.9 15,883,249 1,896,112,621 119.38 97.20 97.12 97.20 96.64 98.26 19,542,689 97.024 -1.48%
2018-05-29 0 121.4 121.3 121.4 120.9 122.6 13,724,735 1,670,118,534 121.69 98.67 98.59 98.67 98.26 99.64 16,886,862 98.900 -1.30%
2018-05-28 0 123.0 122.9 123.0 121.7 123.3 15,440,611 1,895,209,826 122.74 99.97 99.89 99.97 98.91 100.2 18,998,069 99.758 0.49%
2018-05-25 0 122.4 122.4 122.5 121.8 123.0 9,478,094 1,159,927,307 122.38 99.48 99.48 99.56 98.99 99.97 11,661,811 99.464 -0.41%
2018-05-24 0 122.9 122.9 123.0 122.0 123.0 7,272,434 891,678,774 122.61 99.89 99.89 99.97 99.16 99.97 8,947,975 99.651 0.49%
2018-05-23 0 122.3 122.2 122.3 122.2 125.0 12,151,875 1,496,195,845 123.12 99.40 99.32 99.40 99.32 101.6 14,951,621 100.07 -2.16%
2018-05-21 0 125.0 125.0 125.1 124.9 126.5 9,657,905 1,214,436,304 125.75 101.6 101.6 101.7 101.5 102.8 11,883,050 102.20 0.08%
2018-05-18 0 124.9 124.9 125.0 123.7 125.6 9,974,824 1,240,809,271 124.39 101.5 101.5 101.6 100.5 102.1 12,272,986 101.10 0.48%
2018-05-17 0 124.3 124.2 124.3 124.1 126.6 10,889,056 1,358,355,038 124.74 101.0 100.9 101.0 100.9 102.9 13,397,853 101.39 -0.88%
2018-05-16 0 125.4 125.3 125.4 124.1 125.8 15,702,805 1,960,305,777 124.84 101.9 101.8 101.9 100.9 102.2 19,320,672 101.46 -0.16%
2018-05-15 0 125.6 125.5 125.6 125.2 126.6 14,902,483 1,873,328,661 125.71 102.1 102.0 102.1 101.8 102.9 18,335,959 102.17 -0.71%
2018-05-14 0 126.5 126.5 126.6 125.6 126.7 14,237,392 1,797,885,888 126.28 102.8 102.8 102.9 102.1 103.0 17,517,633 102.63 1.69%
2018-05-11 0 124.4 124.4 124.5 123.9 125.1 11,743,697 1,462,412,836 124.53 101.1 101.1 101.2 100.7 101.7 14,449,400 101.21 0.81%
2018-05-10 0 123.4 123.4 123.5 122.9 124.1 12,537,515 1,546,481,147 123.35 100.3 100.3 100.4 99.89 100.9 15,426,111 100.25 0.41%
2018-05-09 0 122.9 122.9 123.0 122.0 123.3 9,904,451 1,214,575,791 122.63 99.89 99.89 99.97 99.16 100.2 12,186,399 99.667 0.41%
2018-05-08 0 122.4 122.4 122.5 121.0 123.1 10,806,372 1,324,484,871 122.57 99.48 99.48 99.56 98.34 100.0 13,296,119 99.614 1.32%
2018-05-07 0 120.8 120.6 120.8 119.4 121.5 13,002,312 1,567,758,652 120.58 98.18 98.02 98.18 97.04 98.75 15,997,995 97.997 0.58%
2018-05-04 0 120.1 120.0 120.1 119.3 121.5 14,631,856 1,760,630,099 120.33 97.61 97.53 97.61 96.96 98.75 18,002,980 97.797 -0.99%
2018-05-03 0 121.3 121.2 121.3 120.3 122.1 12,726,778 1,539,129,996 120.94 98.59 98.50 98.59 97.77 99.24 15,658,979 98.291 -1.30%
2018-05-02 0 122.9 122.8 122.9 122.1 123.9 12,122,203 1,487,375,789 122.70 99.89 99.81 99.89 99.24 100.7 14,915,113 99.723 -1.05%
2018-04-30 0 124.2 124.1 124.2 122.0 124.7 8,662,817 1,073,063,909 123.87 100.9 100.9 100.9 99.16 101.3 10,658,697 100.67 2.31%
2018-04-27 0 121.4 121.4 121.5 120.4 122.1 11,245,262 1,361,187,495 121.05 98.67 98.67 98.75 97.85 99.24 13,836,128 98.379 0.75%
2018-04-26 0 120.5 120.4 120.5 119.9 122.8 10,485,348 1,266,310,797 120.77 97.94 97.85 97.94 97.45 99.81 12,901,132 98.155 -1.15%
2018-04-25 0 121.9 121.9 122.0 121.6 123.2 8,692,844 1,061,477,697 122.11 99.07 99.07 99.16 98.83 100.1 10,695,642 99.244 -1.53%
2018-04-24 0 123.8 123.7 123.8 121.4 123.8 7,099,911 875,043,960 123.25 100.6 100.5 100.6 98.67 100.6 8,735,704 100.17 2.40%
2018-04-23 0 120.9 120.9 121.1 120.7 122.2 11,950,002 1,449,738,002 121.32 98.26 98.26 98.42 98.10 99.32 14,703,237 98.600 -0.49%
2018-04-20 0 121.5 121.5 121.6 121.2 123.8 12,617,600 1,543,239,426 122.31 98.75 98.75 98.83 98.50 100.6 15,524,647 99.406 -1.46%
2018-04-19 0 123.3 123.3 123.4 121.8 123.8 15,083,712 1,857,383,137 123.14 100.2 100.2 100.3 98.99 100.6 18,558,942 100.08 2.24%
2018-04-18 0 120.6 120.6 120.7 119.9 122.3 14,466,407 1,747,170,387 120.77 98.02 98.02 98.10 97.45 99.40 17,799,412 98.159 0.33%
2018-04-17 0 120.2 120.1 120.2 119.7 121.9 16,645,414 2,010,273,652 120.77 97.69 97.61 97.69 97.29 99.07 20,480,454 98.156 -0.74%
2018-04-16 0 121.1 121.1 121.2 120.3 124.0 13,851,955 1,681,539,893 121.39 98.42 98.42 98.50 97.77 100.8 17,043,393 98.662 -2.34%
2018-04-13 0 124.0 123.9 124.0 123.1 124.9 9,047,999 1,121,944,612 124.00 100.8 100.7 100.8 100.0 101.5 11,132,624 100.78 0.08%
2018-04-12 0 123.9 123.8 123.9 123.3 125.0 9,782,886 1,212,538,996 123.94 100.7 100.6 100.7 100.2 101.6 12,036,826 100.74 -0.24%
2018-04-11 0 124.2 124.2 124.3 123.7 125.1 13,228,609 1,647,309,054 124.53 100.9 100.9 101.0 100.5 101.7 16,276,430 101.21 0.08%
2018-04-10 0 124.1 124.1 124.2 121.4 124.7 13,569,863 1,672,085,413 123.22 100.9 100.9 100.9 98.67 101.3 16,696,308 100.15 1.97%
2018-04-09 0 121.7 121.7 121.8 120.5 123.2 15,289,888 1,861,337,898 121.74 98.91 98.91 98.99 97.94 100.1 18,812,620 98.941 1.00%
2018-04-06 0 120.5 120.5 120.6 119.9 121.6 18,936,600 2,289,078,333 120.88 97.94 97.94 98.02 97.45 98.83 23,299,521 98.246 0.67%
2018-04-04 0 119.7 119.6 119.7 119.7 122.8 14,410,436 1,756,544,198 121.89 97.29 97.20 97.29 97.29 99.81 17,730,546 99.069 -2.21%
2018-04-03 0 122.4 122.2 122.4 120.0 122.9 13,907,030 1,683,064,344 121.02 99.48 99.32 99.48 97.53 99.89 17,111,157 98.361 0.99%
2018-03-29 0 121.2 121.2 121.3 119.7 122.1 20,506,866 2,477,924,951 120.83 98.50 98.50 98.59 97.29 99.24 25,231,570 98.207 0.17%
2018-03-28 0 121.0 121.0 121.1 121.0 123.5 13,650,498 1,667,331,964 122.14 98.34 98.34 98.42 98.34 100.4 16,795,521 99.272 -2.34%
2018-03-27 0 123.9 123.9 124.2 123.7 124.9 15,745,122 1,954,934,396 124.16 100.7 100.7 100.9 100.5 101.5 19,372,738 100.91 0.73%
2018-03-26 0 123.0 122.8 123.0 120.3 123.0 11,834,258 1,439,573,174 121.64 99.97 99.81 99.97 97.77 99.97 14,560,826 98.866 0.57%
2018-03-23 0 122.3 122.3 122.4 120.0 122.6 11,433,871 1,388,424,789 121.43 99.40 99.40 99.48 97.53 99.64 14,068,191 98.692 -2.39%
2018-03-22 0 125.3 125.2 125.3 125.0 128.4 11,870,695 1,498,643,393 126.25 101.8 101.8 101.8 101.6 104.4 14,605,658 102.61 -0.87%
2018-03-21 0 126.4 126.4 126.5 126.1 129.3 12,579,664 1,611,441,125 128.10 102.7 102.7 102.8 102.5 105.1 15,477,971 104.11 -0.55%
2018-03-20 0 127.1 127.1 127.2 125.8 127.4 12,764,302 1,617,483,198 126.72 103.3 103.3 103.4 102.2 103.5 15,705,149 102.99 -0.39%
2018-03-19 0 127.6 127.5 127.6 126.3 128.4 15,212,059 1,942,307,199 127.68 103.7 103.6 103.7 102.6 104.4 18,716,860 103.77 -0.08%
2018-03-16 0 127.7 127.6 127.7 126.9 128.1 5,267,285 671,939,042 127.57 103.8 103.7 103.8 103.1 104.1 6,480,847 103.68 -0.31%
2018-03-15 0 128.1 128.1 128.2 126.1 128.7 7,537,087 959,463,020 127.30 104.1 104.1 104.2 102.5 104.6 9,273,603 103.46 0.23%
2018-03-14 0 127.8 127.7 127.8 126.4 127.9 6,467,346 821,685,880 127.05 103.9 103.8 103.9 102.7 104.0 7,957,398 103.26 -0.54%
2018-03-13 0 128.5 128.5 128.6 127.7 129.5 5,275,848 678,184,283 128.55 104.4 104.4 104.5 103.8 105.3 6,491,383 104.47 0.55%
2018-03-12 0 127.8 127.8 127.9 126.8 128.2 5,890,337 751,852,128 127.64 103.9 103.9 104.0 103.1 104.2 7,247,448 103.74 2.00%
2018-03-09 0 125.3 125.2 125.3 124.9 125.8 1,875,455 235,152,115 125.38 101.8 101.8 101.8 101.5 102.2 2,307,553 101.91 0.48%
2018-03-08 0 124.7 124.5 124.7 123.6 125.0 4,387,635 546,083,296 124.46 101.3 101.2 101.3 100.5 101.6 5,398,529 101.15 1.30%
2018-03-07 0 123.1 123.1 123.2 122.3 125.4 19,328,951 2,390,234,681 123.66 100.0 100.0 100.1 99.40 101.9 23,782,268 100.50 -0.89%
2018-03-06 0 124.2 124.1 124.2 122.0 124.8 9,664,531 1,190,494,227 123.18 100.9 100.9 100.9 99.16 101.4 11,891,202 100.12 2.56%
2018-03-05 0 121.1 121.1 121.2 120.7 123.8 14,916,437 1,816,871,742 121.80 98.42 98.42 98.50 98.10 100.6 18,353,127 98.995 -1.54%
2018-03-02 0 123.0 123.0 123.1 122.6 124.4 15,762,908 1,939,633,824 123.05 99.97 99.97 100.0 99.64 101.1 19,394,622 100.01 -2.07%
2018-03-01 0 125.6 125.5 125.6 122.6 125.8 13,214,505 1,643,696,626 124.39 102.1 102.0 102.1 99.64 102.2 16,259,077 101.09 0.48%
2018-02-28 0 125.0 124.9 125.0 123.9 126.3 17,390,244 2,173,031,773 124.96 101.6 101.5 101.6 100.7 102.6 21,396,890 101.56 -2.11%
2018-02-27 0 127.7 127.7 127.9 126.8 130.7 16,462,527 2,114,484,655 128.44 103.8 103.8 104.0 103.1 106.2 20,255,431 104.39 -1.47%
2018-02-26 0 129.6 129.5 129.6 128.6 130.4 14,623,782 1,892,881,139 129.44 105.3 105.3 105.3 104.5 106.0 17,993,046 105.20 1.01%
2018-02-23 0 128.3 128.3 128.4 127.0 129.1 22,999,009 2,949,772,119 128.26 104.3 104.3 104.4 103.2 104.9 28,297,893 104.24 1.50%
2018-02-22 0 126.4 126.4 126.5 125.5 127.5 11,940,573 1,511,636,968 126.60 102.7 102.7 102.8 102.0 103.6 14,691,636 102.89 -1.10%
2018-02-21 0 127.8 127.8 127.9 125.4 128.4 7,658,960 974,929,249 127.29 103.9 103.9 104.0 101.9 104.4 9,423,555 103.46 2.08%
2018-02-20 0 125.2 125.2 125.3 124.2 127.1 12,228,506 1,538,811,764 125.84 101.8 101.8 101.8 100.9 103.3 15,045,907 102.27 -0.95%
2018-02-15 0 126.4 126.3 126.4 125.1 127.1 9,538,480 1,201,922,971 126.01 102.7 102.6 102.7 101.7 103.3 11,736,110 102.41 1.85%
2018-02-14 0 124.1 124.0 124.1 121.4 124.7 12,874,228 1,580,383,463 122.76 100.9 100.8 100.9 98.67 101.3 15,840,401 99.769 2.31%
2018-02-13 0 121.3 121.3 121.4 120.9 123.6 16,322,255 1,997,646,833 122.39 98.59 98.59 98.67 98.26 100.5 20,082,841 99.470 0.75%
2018-02-12 0 120.4 120.2 120.4 119.6 122.0 9,808,276 1,185,303,242 120.85 97.85 97.69 97.85 97.20 99.16 12,068,066 98.218 0.08%
2018-02-09 0 120.3 120.2 120.3 118.1 121.6 16,841,618 2,015,868,401 119.70 97.77 97.69 97.77 95.99 98.83 20,721,863 97.282 -3.68%
2018-02-08 0 124.9 124.9 125.1 124.0 127.1 18,167,186 2,276,747,877 125.32 101.5 101.5 101.7 100.8 103.3 22,352,837 101.85 -0.32%
2018-02-07 0 125.3 125.2 125.3 125.2 132.8 31,991,869 4,129,151,874 129.07 101.8 101.8 101.8 101.8 107.9 39,362,674 104.90 -2.57%
2018-02-06 0 128.6 128.6 128.7 127.6 131.6 33,987,518 4,403,421,755 129.56 104.5 104.5 104.6 103.7 107.0 41,818,113 105.30 -5.79%
2018-02-05 0 136.5 136.4 136.5 132.5 137.1 19,048,604 2,574,056,787 135.13 110.9 110.9 110.9 107.7 111.4 23,437,330 109.83 -0.15%
2018-02-02 0 136.7 136.6 136.7 133.9 137.6 12,891,833 1,753,242,089 136.00 111.1 111.0 111.1 108.8 111.8 15,862,062 110.53 0.59%
2018-02-01 0 135.9 135.8 135.9 135.6 138.6 8,950,277 1,227,684,286 137.17 110.5 110.4 110.5 110.2 112.6 11,012,387 111.48 -0.88%
2018-01-31 0 137.1 137.0 137.1 133.8 137.1 19,478,689 2,637,697,443 135.41 111.4 111.3 111.4 108.7 111.4 23,966,505 110.06 1.33%
2018-01-30 0 135.3 135.2 135.3 134.5 137.8 16,565,999 2,250,243,994 135.84 110.0 109.9 110.0 109.3 112.0 20,382,742 110.40 -1.74%
2018-01-29 0 137.7 137.6 137.7 137.3 140.9 20,268,944 2,823,949,339 139.32 111.9 111.8 111.9 111.6 114.5 24,938,832 113.24 -0.65%
2018-01-26 0 138.6 138.6 138.7 135.6 139.3 16,354,971 2,254,616,123 137.86 112.6 112.6 112.7 110.2 113.2 20,123,094 112.04 2.44%
2018-01-25 0 135.3 135.3 135.4 134.7 138.0 11,985,479 1,633,433,099 136.28 110.0 110.0 110.0 109.5 112.2 14,746,888 110.76 -1.74%
2018-01-24 0 137.7 137.6 137.7 135.2 137.7 15,474,836 2,113,597,426 136.58 111.9 111.8 111.9 109.9 111.9 19,040,179 111.01 1.03%
2018-01-23 0 136.3 136.1 136.3 133.5 136.3 14,911,567 2,016,909,137 135.26 110.8 110.6 110.8 108.5 110.8 18,347,135 109.93 2.48%
2018-01-22 0 133.0 133.0 133.1 131.6 133.7 10,773,432 1,433,313,858 133.04 108.1 108.1 108.2 107.0 108.7 13,255,590 108.13 -0.15%
2018-01-19 0 133.2 132.9 133.2 131.6 133.2 11,640,915 1,544,586,557 132.69 108.3 108.0 108.3 107.0 108.3 14,322,938 107.84 0.83%
2018-01-18 0 132.1 132.1 132.2 130.3 132.4 16,093,766 2,112,804,754 131.28 107.4 107.4 107.4 105.9 107.6 19,801,709 106.70 1.62%
2018-01-17 0 130.0 129.8 130.0 128.0 130.0 14,883,822 1,920,342,866 129.02 105.7 105.5 105.7 104.0 105.7 18,312,998 104.86 0.93%
2018-01-16 0 128.8 128.8 128.9 126.0 129.1 11,253,591 1,440,116,857 127.97 104.7 104.7 104.8 102.4 104.9 13,846,376 104.01 2.38%
2018-01-15 0 125.8 125.8 125.9 125.4 127.7 13,230,856 1,674,146,522 126.53 102.2 102.2 102.3 101.9 103.8 16,279,195 102.84 0.00%
2018-01-12 0 125.8 125.8 125.9 124.7 126.1 8,655,820 1,085,673,468 125.43 102.2 102.2 102.3 101.3 102.5 10,650,088 101.94 1.45%
2018-01-11 0 124.0 124.0 124.1 123.6 124.3 4,936,759 611,875,174 123.94 100.8 100.8 100.9 100.5 101.0 6,074,170 100.73 -0.16%
2018-01-10 0 124.2 124.0 124.2 123.1 125.1 8,806,089 1,094,616,665 124.30 100.9 100.8 100.9 100.0 101.7 10,834,978 101.03 0.32%
2018-01-09 0 123.8 123.7 123.8 123.0 124.0 11,400,956 1,408,295,759 123.52 100.6 100.5 100.6 99.97 100.8 14,027,693 100.39 0.41%
2018-01-08 0 123.3 123.3 123.4 122.6 123.9 7,520,109 926,304,309 123.18 100.2 100.2 100.3 99.64 100.7 9,252,714 100.11 0.16%
2018-01-05 0 123.1 123.1 123.2 122.8 124.1 5,968,387 735,936,814 123.31 100.0 100.0 100.1 99.81 100.9 7,343,481 100.22 -0.32%
2018-01-04 0 123.5 123.4 123.5 122.3 124.0 10,068,400 1,241,019,964 123.26 100.4 100.3 100.4 99.40 100.8 12,388,121 100.18 0.98%
2018-01-03 0 122.3 122.2 122.3 121.7 122.8 12,326,901 1,506,112,963 122.18 99.40 99.32 99.40 98.91 99.81 15,166,972 99.302 0.33%
2018-01-02 0 121.9 121.8 121.9 118.6 122.0 12,223,158 1,484,138,762 121.42 99.07 98.99 99.07 96.39 99.16 15,039,327 98.684 3.13%
2017-12-29 0 118.2 118.2 118.3 117.8 118.5 3,008,279 355,373,689 118.13 96.07 96.07 96.15 95.74 96.31 3,701,375 96.011 0.17%
2017-12-28 0 118.0 117.9 118.0 117.3 118.2 2,630,449 309,863,592 117.80 95.90 95.82 95.90 95.34 96.07 3,236,494 95.740 0.77%
2017-12-27 0 117.1 117.1 117.3 116.9 118.5 5,495,641 646,974,896 117.73 95.17 95.17 95.34 95.01 96.31 6,761,816 95.681 -0.34%
2017-12-22 0 117.5 117.4 117.5 117.1 117.9 4,873,024 572,369,418 117.46 95.50 95.42 95.50 95.17 95.82 5,995,750 95.463 0.34%
2017-12-21 0 117.1 117.0 117.1 115.2 117.5 3,811,666 443,836,642 116.44 95.17 95.09 95.17 93.63 95.50 4,689,859 94.638 0.95%
2017-12-20 0 116.0 116.0 116.1 115.9 116.9 10,914,941 1,270,221,598 116.37 94.28 94.28 94.36 94.20 95.01 13,429,702 94.583 -0.34%
2017-12-19 0 116.4 116.4 116.5 115.9 116.9 6,666,977 776,230,800 116.43 94.60 94.60 94.68 94.20 95.01 8,203,023 94.627 1.04%
2017-12-18 0 115.2 115.2 115.3 114.4 115.8 4,346,807 501,261,168 115.32 93.63 93.63 93.71 92.98 94.12 5,348,295 93.724 0.35%
2017-12-15 0 114.8 114.8 114.9 114.3 116.0 4,530,429 520,598,311 114.91 93.30 93.30 93.38 92.90 94.28 5,574,223 93.394 -1.37%
2017-12-14 0 116.4 116.4 116.5 115.8 117.2 5,090,211 592,911,123 116.48 94.60 94.60 94.68 94.12 95.25 6,262,976 94.669 0.00%
2017-12-13 0 116.4 116.4 116.5 113.9 116.8 9,175,559 1,057,031,081 115.20 94.60 94.60 94.68 92.57 94.93 11,289,573 93.629 1.75%
2017-12-12 0 114.4 114.3 114.4 114.2 115.7 3,371,800 387,119,892 114.81 92.98 92.90 92.98 92.82 94.03 4,148,650 93.312 -0.95%
2017-12-11 0 115.5 115.4 115.5 113.8 115.8 6,643,564 763,872,595 114.98 93.87 93.79 93.87 92.49 94.12 8,174,216 93.449 1.32%
2017-12-08 0 114.0 114.0 114.2 112.6 114.5 5,841,634 664,739,305 113.79 92.65 92.65 92.82 91.52 93.06 7,187,524 92.485 1.24%
2017-12-07 0 112.6 112.5 112.6 112.1 113.8 10,786,937 1,218,705,612 112.98 91.52 91.43 91.52 91.11 92.49 13,272,206 91.824 -0.27%
2017-12-06 0 112.9 112.9 113.0 112.8 116.5 16,144,155 1,838,740,246 113.90 91.76 91.76 91.84 91.68 94.68 19,863,707 92.568 -2.84%
2017-12-05 0 116.2 116.2 116.3 115.8 117.0 5,842,398 681,138,726 116.59 94.44 94.44 94.52 94.12 95.09 7,188,464 94.754 -0.26%
2017-12-04 0 116.5 116.5 116.6 115.0 117.4 9,013,822 1,051,848,678 116.69 94.68 94.68 94.77 93.47 95.42 11,090,572 94.842 0.43%
2017-12-01 0 116.0 115.9 116.0 115.7 117.1 6,484,386 753,772,988 116.24 94.28 94.20 94.28 94.03 95.17 7,978,364 94.477 -0.26%
2017-11-30 0 116.3 116.2 116.3 115.8 117.0 6,907,524 803,660,388 116.35 94.52 94.44 94.52 94.12 95.09 8,498,991 94.560 -1.19%
2017-11-29 0 117.7 117.6 117.7 117.4 119.0 3,453,626 407,728,208 118.06 95.66 95.58 95.66 95.42 96.72 4,249,328 95.951 -0.68%
2017-11-28 0 118.5 118.4 118.5 116.9 118.7 6,572,369 775,705,160 118.03 96.31 96.23 96.31 95.01 96.47 8,086,618 95.925 -0.50%
2017-11-27 0 119.1 119.1 119.2 118.7 120.2 4,299,744 513,126,247 119.34 96.80 96.80 96.88 96.47 97.69 5,290,389 96.992 -0.92%
2017-11-24 0 120.2 120.1 120.2 118.9 120.4 5,105,631 611,340,973 119.74 97.69 97.61 97.69 96.64 97.85 6,281,949 97.317 1.18%
2017-11-23 0 118.8 118.7 118.8 118.4 122.1 10,381,992 1,252,780,293 120.67 96.55 96.47 96.55 96.23 99.24 12,773,964 98.073 -1.74%
2017-11-22 0 120.9 120.9 121.0 120.4 122.2 10,803,310 1,310,285,779 121.29 98.26 98.26 98.34 97.85 99.32 13,292,352 98.574 0.83%
2017-11-21 0 119.9 119.9 120.0 116.8 120.0 12,486,769 1,484,250,056 118.87 97.45 97.45 97.53 94.93 97.53 15,363,673 96.608 2.74%
2017-11-20 0 116.7 116.6 116.7 116.1 117.6 9,192,257 1,073,263,190 116.76 94.85 94.77 94.85 94.36 95.58 11,310,118 94.894 -0.60%
2017-11-17 0 117.4 117.3 117.4 117.1 118.0 8,944,017 1,052,755,709 117.71 95.42 95.34 95.42 95.17 95.90 11,004,685 95.664 0.51%
2017-11-16 0 116.8 116.7 116.8 115.5 117.0 5,169,052 600,828,082 116.24 94.93 94.85 94.93 93.87 95.09 6,359,982 94.470 1.04%
2017-11-15 0 115.6 115.5 115.6 115.3 116.9 10,506,077 1,216,399,217 115.78 93.95 93.87 93.95 93.71 95.01 12,926,637 94.100 -1.62%
2017-11-14 0 117.5 117.5 117.6 117.2 118.5 6,257,775 736,514,019 117.70 95.50 95.50 95.58 95.25 96.31 7,699,543 95.657 -0.68%
2017-11-13 0 118.3 118.2 118.3 118.1 119.4 8,545,228 1,013,216,540 118.57 96.15 96.07 96.15 95.99 97.04 10,514,016 96.368 -0.42%
2017-11-10 0 118.8 118.8 118.9 117.9 119.2 9,407,194 1,117,217,061 118.76 96.55 96.55 96.64 95.82 96.88 11,574,576 96.523 0.08%
2017-11-09 0 118.7 118.7 118.9 117.4 119.0 11,477,858 1,357,722,259 118.29 96.47 96.47 96.64 95.42 96.72 14,122,313 96.140 1.11%
2017-11-08 0 117.4 117.3 117.4 117.0 118.2 5,691,564 669,128,606 117.56 95.42 95.34 95.42 95.09 96.07 7,002,879 95.551 -0.25%
2017-11-07 0 117.7 117.7 117.8 116.7 118.1 7,617,224 896,973,458 117.76 95.66 95.66 95.74 94.85 95.99 9,372,204 95.706 0.86%
2017-11-06 0 116.7 116.6 116.7 115.0 117.0 9,943,138 1,151,788,286 115.84 94.85 94.77 94.85 93.47 95.09 12,233,999 94.147 -0.68%
2017-11-03 0 117.5 117.4 117.5 117.1 117.8 5,639,500 662,226,809 117.43 95.50 95.42 95.50 95.17 95.74 6,938,819 95.438 0.09%
2017-11-02 0 117.4 117.3 117.4 117.1 117.9 4,122,534 484,519,545 117.53 95.42 95.34 95.42 95.17 95.82 5,072,350 95.522 -0.25%
2017-11-01 0 117.7 117.7 117.8 116.8 117.8 3,600,174 422,629,326 117.39 95.66 95.66 95.74 94.93 95.74 4,429,640 95.409 0.94%
2017-10-31 0 116.6 116.6 116.7 115.9 116.9 5,080,430 592,326,579 116.59 94.77 94.77 94.85 94.20 95.01 6,250,942 94.758 -0.43%
2017-10-30 0 117.1 117.0 117.1 116.9 119.2 7,214,321 850,749,457 117.93 95.17 95.09 95.17 95.01 96.88 8,876,473 95.843 -0.68%
2017-10-27 0 117.9 117.8 117.9 116.3 117.9 5,692,101 668,641,689 117.47 95.82 95.74 95.82 94.52 95.82 7,003,539 95.472 1.64%
2017-10-26 0 116.0 115.9 116.0 115.3 116.5 4,739,328 549,244,740 115.89 94.28 94.20 94.28 93.71 94.68 5,831,251 94.190 -0.17%
2017-10-25 0 116.2 116.2 116.3 115.6 116.7 4,272,905 496,845,166 116.28 94.44 94.44 94.52 93.95 94.85 5,257,366 94.505 0.78%
2017-10-24 0 115.3 115.3 115.4 115.2 116.5 5,885,614 681,247,137 115.75 93.71 93.71 93.79 93.63 94.68 7,241,637 94.074 -0.86%
2017-10-23 0 116.3 116.2 116.3 115.7 116.9 5,734,986 666,366,537 116.19 94.52 94.44 94.52 94.03 95.01 7,056,305 94.436 -0.34%
2017-10-20 0 116.7 116.7 116.8 115.9 117.2 5,401,148 629,163,956 116.49 94.85 94.85 94.93 94.20 95.25 6,645,552 94.674 1.30%
2017-10-19 0 115.2 115.1 115.2 114.8 118.1 12,589,172 1,473,334,162 117.03 93.63 93.55 93.63 93.30 95.99 15,489,669 95.117 -1.87%
2017-10-18 0 117.4 117.4 117.5 116.8 117.6 7,435,585 871,406,023 117.19 95.42 95.42 95.50 94.93 95.58 9,148,716 95.249 0.34%
2017-10-17 0 117.0 117.0 117.1 116.8 117.6 6,793,240 796,166,284 117.20 95.09 95.09 95.17 94.93 95.58 8,358,377 95.254 -0.26%
2017-10-16 0 117.3 117.2 117.3 117.1 118.0 11,019,382 1,294,803,539 117.50 95.34 95.25 95.34 95.17 95.90 13,558,206 95.500 0.69%
2017-10-13 0 116.5 116.5 116.6 116.0 116.9 8,736,580 1,017,453,684 116.46 94.68 94.68 94.77 94.28 95.01 10,749,455 94.652 0.17%
2017-10-12 0 116.3 116.3 116.4 115.5 116.6 11,079,687 1,287,608,346 116.21 94.52 94.52 94.60 93.87 94.77 13,632,405 94.452 0.95%
2017-10-11 0 115.2 115.2 115.3 115.2 116.7 10,426,148 1,209,554,020 116.01 93.63 93.63 93.71 93.63 94.85 12,828,293 94.288 -0.17%
2017-10-10 0 115.4 115.3 115.4 114.6 115.5 6,787,477 781,194,916 115.09 93.79 93.71 93.79 93.14 93.87 8,351,286 93.542 0.26%
2017-10-09 0 115.1 115.1 115.2 115.0 116.0 10,186,565 1,176,113,739 115.46 93.55 93.55 93.63 93.47 94.28 12,533,511 93.838 -0.52%
2017-10-06 0 115.7 115.7 115.8 115.6 116.8 11,153,429 1,295,319,178 116.14 94.03 94.03 94.12 93.95 94.93 13,723,137 94.389 0.52%
2017-10-04 0 115.1 115.1 115.2 115.0 116.4 14,135,417 1,632,588,670 115.50 93.55 93.55 93.63 93.47 94.60 17,392,163 93.869 0.52%
2017-10-03 0 114.5 114.4 114.5 111.5 114.8 14,222,415 1,609,010,457 113.13 93.06 92.98 93.06 90.62 93.30 17,499,205 91.948 3.71%
2017-09-29 0 110.4 110.3 110.4 109.8 110.7 8,116,279 895,345,414 110.31 89.73 89.65 89.73 89.24 89.97 9,986,239 89.658 0.09%
2017-09-28 0 110.3 110.2 110.3 110.1 111.3 6,823,895 754,726,202 110.60 89.65 89.56 89.65 89.48 90.46 8,396,095 89.890 -1.08%
2017-09-27 0 111.5 111.5 111.6 111.0 111.9 7,116,338 794,435,782 111.64 90.62 90.62 90.70 90.21 90.95 8,755,915 90.731 0.36%
2017-09-26 0 111.1 111.1 111.2 110.0 111.2 7,152,580 792,726,975 110.83 90.30 90.30 90.38 89.40 90.38 8,800,507 90.077 0.27%
2017-09-25 0 110.8 110.7 110.8 110.4 112.2 8,178,037 907,729,613 111.00 90.05 89.97 90.05 89.73 91.19 10,062,226 90.212 -1.60%
2017-09-22 0 112.6 112.5 112.6 112.1 112.8 9,844,763 1,107,150,249 112.46 91.52 91.43 91.52 91.11 91.68 12,112,959 91.402 -0.62%
2017-09-21 0 113.3 113.2 113.3 112.3 113.7 9,012,507 1,020,132,172 113.19 92.08 92.00 92.08 91.27 92.41 11,088,954 91.995 0.18%
2017-09-20 0 113.1 112.9 113.1 112.3 113.2 7,668,277 865,791,536 112.91 91.92 91.76 91.92 91.27 92.00 9,435,019 91.764 0.44%
2017-09-19 0 114.2 114.2 114.3 114.0 115.2 7,104,113 812,779,432 114.41 91.52 91.52 91.60 91.35 92.32 8,865,078 91.683 -0.35%
2017-09-18 0 114.6 114.6 114.7 114.0 115.1 6,553,183 752,464,090 114.82 91.84 91.84 91.92 91.35 92.24 8,177,584 92.015 0.88%
2017-09-15 0 113.6 113.6 113.7 112.3 114.0 11,525,065 1,303,249,253 113.08 91.03 91.03 91.11 89.99 91.35 14,381,894 90.617 -0.53%
2017-09-14 0 114.2 114.1 114.2 113.6 114.7 10,377,794 1,183,576,226 114.05 91.52 91.44 91.52 91.03 91.92 12,950,238 91.394 -0.52%
2017-09-13 0 114.8 114.7 114.8 114.2 115.4 5,537,602 635,384,328 114.74 92.00 91.92 92.00 91.52 92.48 6,910,261 91.948 -0.35%
2017-09-12 0 115.2 115.2 115.3 114.6 115.8 8,276,836 952,868,240 115.12 92.32 92.32 92.40 91.84 92.80 10,328,495 92.256 0.09%
2017-09-11 0 115.1 115.1 115.2 114.4 116.0 8,045,129 928,471,501 115.41 92.24 92.24 92.32 91.68 92.96 10,039,353 92.483 0.79%
2017-09-08 0 114.2 114.2 114.3 113.8 114.6 6,079,917 695,118,496 114.33 91.52 91.52 91.60 91.19 91.84 7,587,005 91.620 0.26%
2017-09-07 0 113.9 113.8 113.9 113.5 115.0 8,544,228 975,256,298 114.14 91.27 91.19 91.27 90.95 92.16 10,662,168 91.469 -0.35%
2017-09-06 0 114.3 114.2 114.3 113.2 114.6 7,491,123 852,167,354 113.76 91.60 91.52 91.60 90.71 91.84 9,348,020 91.160 -0.44%
2017-09-05 0 114.8 114.7 114.9 114.4 115.3 5,519,738 633,783,810 114.82 92.00 91.92 92.08 91.68 92.40 6,887,969 92.013 0.00%
2017-09-04 0 114.8 114.7 114.8 113.9 115.5 6,643,842 762,846,474 114.82 92.00 91.92 92.00 91.27 92.56 8,290,715 92.012 -0.78%
2017-09-01 0 115.7 115.6 115.7 115.2 116.5 5,801,200 672,201,432 115.87 92.72 92.64 92.72 92.32 93.36 7,239,199 92.856 0.00%
2017-08-31 0 115.7 115.6 115.7 115.0 116.6 6,629,273 766,193,926 115.58 92.72 92.64 92.72 92.16 93.44 8,272,535 92.619 -0.69%
2017-08-30 0 116.5 116.5 116.6 115.9 117.2 6,968,650 812,402,642 116.58 93.36 93.36 93.44 92.88 93.92 8,696,036 93.422 0.69%
2017-08-29 0 115.7 115.7 115.8 115.2 116.3 7,493,472 867,901,948 115.82 92.72 92.72 92.80 92.32 93.20 9,350,951 92.814 -0.43%
2017-08-28 0 116.2 116.2 116.3 115.8 117.2 8,842,759 1,030,438,917 116.53 93.12 93.12 93.20 92.80 93.92 11,034,699 93.382 0.61%
2017-08-25 0 115.5 115.5 115.6 113.1 115.9 12,621,941 1,450,811,578 114.94 92.56 92.56 92.64 90.63 92.88 15,750,663 92.111 2.12%
2017-08-24 0 113.1 113.1 113.2 112.7 113.6 12,163,612 1,378,304,681 113.31 90.63 90.63 90.71 90.31 91.03 15,178,724 90.805 0.89%
2017-08-22 0 112.1 112.1 112.2 110.4 112.4 9,523,422 1,064,266,449 111.75 89.83 89.83 89.91 88.47 90.07 11,884,084 89.554 1.63%
2017-08-21 0 110.3 110.2 110.3 109.4 110.4 9,538,105 1,051,171,233 110.21 88.39 88.31 88.39 87.67 88.47 11,902,407 88.316 0.46%
2017-08-18 0 109.8 109.7 109.8 109.3 110.3 7,322,844 804,820,440 109.91 87.99 87.91 87.99 87.59 88.39 9,138,028 88.074 -0.81%
2017-08-17 0 110.7 110.6 110.7 110.0 111.0 8,524,221 941,101,497 110.40 88.71 88.63 88.71 88.15 88.95 10,637,202 88.473 -0.09%
2017-08-16 0 110.8 110.7 110.8 110.0 110.9 9,014,011 995,997,674 110.49 88.79 88.71 88.79 88.15 88.87 11,248,401 88.546 0.73%
2017-08-15 0 110.0 110.0 110.1 109.9 111.2 8,396,587 928,977,190 110.64 88.15 88.15 88.23 88.07 89.11 10,477,930 88.660 0.27%
2017-08-14 0 109.7 109.6 109.7 109.1 110.0 9,307,740 1,020,678,391 109.66 87.91 87.83 87.91 87.43 88.15 11,614,939 87.876 1.01%
2017-08-11 0 108.6 108.5 108.6 108.1 109.9 17,366,876 1,887,954,266 108.71 87.03 86.95 87.03 86.63 88.07 21,671,771 87.116 -1.81%
2017-08-10 0 110.6 110.5 110.6 110.0 112.2 14,742,947 1,633,061,260 110.77 88.63 88.55 88.63 88.15 89.91 18,397,423 88.766 -1.60%
2017-08-09 0 112.4 112.3 112.4 111.7 113.1 8,140,638 913,747,731 112.25 90.07 89.99 90.07 89.51 90.63 10,158,536 89.949 -0.88%
2017-08-08 0 113.4 113.4 113.5 112.5 113.7 4,727,466 534,684,214 113.10 90.87 90.87 90.95 90.15 91.11 5,899,309 90.635 0.18%
2017-08-07 0 113.2 113.2 113.3 112.8 113.8 5,656,195 640,650,914 113.27 90.71 90.71 90.79 90.39 91.19 7,058,251 90.766 0.35%
2017-08-04 0 112.8 112.8 112.9 112.5 113.2 6,037,883 680,948,782 112.78 90.39 90.39 90.47 90.15 90.71 7,534,551 90.377 0.00%
2017-08-03 0 112.8 112.7 112.8 112.2 113.3 9,392,534 1,059,271,908 112.78 90.39 90.31 90.39 89.91 90.79 11,720,752 90.376 -0.53%
2017-08-02 0 113.4 113.4 113.5 113.1 114.1 7,311,544 830,117,344 113.54 90.87 90.87 90.95 90.63 91.44 9,123,927 90.982 0.35%
2017-08-01 0 113.0 113.0 113.1 111.0 113.1 13,335,559 1,501,298,343 112.58 90.55 90.55 90.63 88.95 90.63 16,641,172 90.216 1.80%
2017-07-31 0 111.0 111.0 111.1 110.0 111.2 9,947,389 1,103,391,581 110.92 88.95 88.95 89.03 88.15 89.11 12,413,144 88.889 0.54%
2017-07-28 0 110.4 110.3 110.4 109.9 110.8 8,965,377 988,126,213 110.22 88.47 88.39 88.47 88.07 88.79 11,187,711 88.322 -0.72%
2017-07-27 0 111.2 111.2 111.3 110.9 111.7 13,148,872 1,463,266,732 111.28 89.11 89.11 89.19 88.87 89.51 16,408,210 89.179 0.27%
2017-07-26 0 110.9 110.8 110.9 110.2 111.4 11,884,747 1,316,022,787 110.73 88.87 88.79 88.87 88.31 89.27 14,830,734 88.736 0.27%
2017-07-25 0 110.6 110.6 110.7 110.3 111.0 7,639,444 845,371,583 110.66 88.63 88.63 88.71 88.39 88.95 9,533,107 88.677 -0.27%
2017-07-24 0 110.9 110.8 110.9 110.3 111.3 9,625,289 1,068,629,576 111.02 88.87 88.79 88.87 88.39 89.19 12,011,202 88.969 0.09%
2017-07-21 0 110.8 110.7 110.8 110.4 111.2 10,317,610 1,141,192,240 110.61 88.79 88.71 88.79 88.47 89.11 12,875,135 88.635 -0.45%
2017-07-20 0 111.3 111.3 111.4 110.8 111.6 8,070,194 897,673,078 111.23 89.19 89.19 89.27 88.79 89.43 10,070,631 89.138 0.09%
2017-07-19 0 111.2 111.2 111.3 110.0 111.6 7,044,099 782,792,772 111.13 89.11 89.11 89.19 88.15 89.43 8,790,188 89.053 0.82%
2017-07-18 0 110.3 110.2 110.3 109.8 110.8 9,085,630 1,001,546,331 110.23 88.39 88.31 88.39 87.99 88.79 11,337,773 88.337 -0.09%
2017-07-17 0 110.4 110.4 110.5 109.8 111.4 15,495,813 1,716,173,667 110.75 88.47 88.47 88.55 87.99 89.27 19,336,909 88.751 0.45%
2017-07-14 0 109.9 109.9 110.0 109.4 110.0 14,463,813 1,585,526,713 109.62 88.07 88.07 88.15 87.67 88.15 18,049,098 87.845 0.27%
2017-07-13 0 109.6 109.5 109.6 109.2 109.7 15,080,252 1,650,894,625 109.47 87.83 87.75 87.83 87.51 87.91 18,818,339 87.728 1.58%
2017-07-12 0 107.9 107.9 108.0 107.5 108.5 19,764,694 2,137,032,751 108.12 86.47 86.47 86.55 86.15 86.95 24,663,959 86.646 0.94%
2017-07-11 0 106.9 106.8 106.9 104.9 107.4 13,213,981 1,409,329,364 106.65 85.67 85.59 85.67 84.06 86.07 16,489,458 85.469 2.00%
2017-07-10 0 104.8 104.7 104.8 104.6 106.1 12,198,639 1,285,809,695 105.41 83.98 83.90 83.98 83.82 85.02 15,222,433 84.468 -0.10%
2017-07-07 0 104.9 104.9 105.0 104.8 105.5 11,502,607 1,208,496,017 105.06 84.06 84.06 84.14 83.98 84.54 14,353,869 84.193 -1.04%
2017-07-06 0 106.0 105.9 106.0 105.4 106.3 16,366,250 1,731,838,750 105.82 84.94 84.86 84.94 84.46 85.18 20,423,110 84.798 0.47%
2017-07-05 0 105.5 105.5 105.6 103.9 105.8 16,479,191 1,736,487,480 105.37 84.54 84.54 84.62 83.26 84.78 20,564,047 84.443 0.57%
2017-07-04 0 104.9 104.8 104.9 104.2 106.5 20,883,575 2,199,790,621 105.34 84.06 83.98 84.06 83.50 85.34 26,060,188 84.412 -0.76%
2017-07-03 0 105.7 105.7 105.8 104.9 106.0 12,392,207 1,307,981,558 105.55 84.70 84.70 84.78 84.06 84.94 15,463,983 84.582 0.86%
2017-06-30 0 104.8 104.7 104.8 104.0 105.1 11,760,000 1,231,185,948 104.69 83.98 83.90 83.98 83.34 84.22 14,675,064 83.896 -0.47%
2017-06-29 0 105.3 105.3 105.4 105.2 105.7 18,187,563 1,917,101,774 105.41 84.38 84.38 84.46 84.30 84.70 22,695,889 84.469 0.38%
2017-06-28 0 104.9 104.8 104.9 104.6 105.4 12,207,574 1,282,166,240 105.03 84.06 83.98 84.06 83.82 84.46 15,233,583 84.167 -0.57%
2017-06-27 0 105.5 105.5 105.6 105.3 106.1 6,715,415 710,498,876 105.80 84.54 84.54 84.62 84.38 85.02 8,380,030 84.785 -0.28%
2017-06-26 0 105.8 105.8 105.9 104.8 106.1 11,453,364 1,211,006,383 105.73 84.78 84.78 84.86 83.98 85.02 14,292,420 84.731 0.95%
2017-06-23 0 104.8 104.8 104.9 104.6 105.4 17,098,980 1,795,846,077 105.03 83.98 83.98 84.06 83.82 84.46 21,337,469 84.164 0.29%
2017-06-22 0 104.5 104.5 104.6 103.8 105.7 13,330,046 1,398,156,876 104.89 83.74 83.74 83.82 83.18 84.70 16,634,293 84.053 0.58%
2017-06-21 0 103.9 103.8 103.9 103.4 104.7 6,985,222 727,446,426 104.14 83.26 83.18 83.26 82.86 83.90 8,716,716 83.454 -0.67%
2017-06-20 0 104.6 104.6 104.7 104.4 105.7 11,990,655 1,255,266,725 104.69 83.82 83.82 83.90 83.66 84.70 14,962,894 83.892 -0.48%
2017-06-19 0 105.1 105.1 105.2 104.0 105.4 9,601,495 1,008,500,319 105.04 84.22 84.22 84.30 83.34 84.46 11,981,510 84.171 1.35%
2017-06-16 0 104.8 104.7 104.8 104.6 105.2 6,111,957 641,439,696 104.95 83.10 83.02 83.10 82.94 83.42 7,707,890 83.219 0.10%
2017-06-15 0 104.7 104.6 104.7 104.4 106.2 10,873,610 1,139,227,204 104.77 83.02 82.94 83.02 82.78 84.21 13,712,889 83.077 -1.41%
2017-06-14 0 106.2 106.1 106.2 105.5 106.5 6,214,163 659,497,572 106.13 84.21 84.13 84.21 83.66 84.45 7,836,784 84.154 -0.09%
2017-06-13 0 106.3 106.3 106.5 105.9 106.8 9,237,756 982,984,545 106.41 84.29 84.29 84.45 83.97 84.69 11,649,887 84.377 0.47%
2017-06-12 0 105.8 105.8 105.9 105.5 106.8 10,307,375 1,092,063,260 105.95 83.89 83.89 83.97 83.66 84.69 12,998,801 84.013 -0.84%
2017-06-09 0 106.7 106.7 106.8 106.4 107.7 9,465,737 1,012,610,674 106.98 84.61 84.61 84.69 84.37 85.40 11,937,398 84.827 -0.74%
2017-06-08 0 107.5 107.4 107.5 106.6 107.8 6,896,137 738,249,197 107.05 85.24 85.16 85.24 84.53 85.48 8,696,832 84.887 0.47%
2017-06-07 0 107.0 107.0 107.1 106.7 107.6 7,051,622 756,863,755 107.33 84.85 84.85 84.92 84.61 85.32 8,892,917 85.109 0.00%
2017-06-06 0 107.0 106.8 107.0 106.1 107.0 10,369,632 1,106,227,332 106.68 84.85 84.69 84.85 84.13 84.85 13,077,314 84.591 0.28%
2017-06-05 0 106.7 106.6 106.7 106.6 107.9 9,191,984 984,007,050 107.05 84.61 84.53 84.61 84.53 85.56 11,592,163 84.886 -0.56%
2017-06-02 0 107.3 107.3 107.4 106.9 107.9 14,798,134 1,588,386,106 107.34 85.08 85.08 85.16 84.77 85.56 18,662,172 85.113 0.47%
2017-06-01 0 106.8 106.8 106.9 106.1 107.1 15,200,427 1,621,287,371 106.66 84.69 84.69 84.77 84.13 84.92 19,169,510 84.576 -0.09%
2017-05-31 0 106.9 106.9 107.0 106.7 107.8 11,689,777 1,253,380,117 107.22 84.77 84.77 84.85 84.61 85.48 14,742,171 85.020 0.19%
2017-05-29 0 106.7 106.7 106.8 106.2 107.0 9,973,378 1,064,838,449 106.77 84.61 84.61 84.69 84.21 84.85 12,577,592 84.662 0.28%
2017-05-26 0 106.4 106.4 106.5 106.2 107.1 13,492,938 1,437,402,428 106.53 84.37 84.37 84.45 84.21 84.92 17,016,167 84.473 0.28%
2017-05-25 0 106.1 106.1 106.2 104.9 106.6 16,537,516 1,751,229,249 105.89 84.13 84.13 84.21 83.18 84.53 20,855,735 83.969 1.43%
2017-05-24 0 104.6 104.5 104.6 103.9 104.9 10,219,806 1,065,163,857 104.23 82.94 82.86 82.94 82.39 83.18 12,888,366 82.645 0.10%
2017-05-23 0 104.5 104.5 104.6 104.2 105.2 9,193,067 962,609,719 104.71 82.86 82.86 82.94 82.63 83.42 11,593,529 83.030 0.19%
2017-05-22 0 104.3 104.3 104.4 103.4 104.9 11,671,680 1,216,264,486 104.21 82.70 82.70 82.78 81.99 83.18 14,719,349 82.630 0.97%
2017-05-19 0 103.3 103.2 103.3 103.0 103.6 11,302,970 1,168,027,541 103.34 81.91 81.83 81.91 81.67 82.15 14,254,362 81.942 0.00%
2017-05-18 0 103.3 103.3 103.4 103.0 104.0 16,814,236 1,741,876,729 103.60 81.91 81.91 81.99 81.67 82.47 21,204,711 82.146 -1.24%
2017-05-17 0 104.6 104.5 104.6 104.2 104.8 15,308,400 1,599,517,256 104.49 82.94 82.86 82.94 82.63 83.10 19,305,676 82.852 -0.29%
2017-05-16 0 104.9 104.9 105.0 104.3 105.4 15,499,515 1,625,533,088 104.88 83.18 83.18 83.26 82.70 83.58 19,546,695 83.162 0.00%
2017-05-15 0 104.9 104.9 105.0 103.8 105.3 16,452,848 1,726,340,261 104.93 83.18 83.18 83.26 82.31 83.50 20,748,959 83.201 1.45%
2017-05-12 0 103.4 103.3 103.4 103.0 103.9 9,037,637 934,377,747 103.39 81.99 81.91 81.99 81.67 82.39 11,397,514 81.981 0.29%
2017-05-11 0 103.1 103.1 103.2 103.0 104.0 15,085,204 1,560,672,270 103.46 81.75 81.75 81.83 81.67 82.47 19,024,200 82.036 0.39%
2017-05-10 0 102.7 102.7 102.8 102.3 103.8 22,361,346 2,307,165,036 103.18 81.44 81.44 81.52 81.12 82.31 28,200,263 81.814 0.79%
2017-05-09 0 101.9 101.8 101.9 100.1 102.2 15,826,941 1,601,096,874 101.16 80.80 80.72 80.80 79.37 81.04 19,959,617 80.217 1.29%
2017-05-08 0 100.6 100.5 100.6 99.75 100.8 11,268,505 1,130,135,133 100.29 79.77 79.69 79.77 79.10 79.93 14,210,898 79.526 0.70%
2017-05-05 0 99.90 99.85 99.90 99.40 101.6 30,211,111 3,022,482,572 100.05 79.22 79.18 79.22 78.82 80.56 38,099,732 79.331 -1.77%
2017-05-04 0 101.7 101.6 101.7 101.1 102.5 15,189,269 1,540,801,141 101.44 80.64 80.56 80.64 80.17 81.28 19,155,438 80.437 -0.78%
2017-05-02 0 102.5 102.5 102.6 102.2 103.7 17,643,056 1,814,257,439 102.83 81.28 81.28 81.36 81.04 82.23 22,249,950 81.540 -0.58%
2017-04-28 0 103.1 103.0 103.1 102.9 103.4 12,889,951 1,329,275,970 103.12 81.75 81.67 81.75 81.59 81.99 16,255,730 81.773 -0.29%
2017-04-27 0 103.4 103.3 103.4 102.6 103.9 13,173,406 1,358,253,998 103.11 81.99 81.91 81.99 81.36 82.39 16,613,200 81.758 -0.29%
2017-04-26 0 103.7 103.6 103.7 103.5 104.4 9,608,704 998,354,757 103.90 82.23 82.15 82.23 82.07 82.78 12,117,696 82.388 0.48%
2017-04-25 0 103.2 103.2 103.3 101.8 103.6 8,150,637 839,657,000 103.02 81.83 81.83 81.91 80.72 82.15 10,278,903 81.687 1.47%
2017-04-24 0 101.7 101.7 101.8 101.0 102.3 12,028,973 1,221,564,863 101.55 80.64 80.64 80.72 80.09 81.12 15,169,937 80.525 0.59%
2017-04-21 0 101.1 101.0 101.1 100.9 101.8 10,233,339 1,037,589,559 101.39 80.17 80.09 80.17 80.01 80.72 12,905,433 80.399 -0.20%
2017-04-20 0 101.3 101.2 101.3 100.2 101.4 16,078,746 1,619,827,514 100.74 80.33 80.25 80.33 79.45 80.40 20,277,173 79.884 0.60%
2017-04-19 0 100.7 100.6 100.7 100.1 101.0 12,265,458 1,231,104,712 100.37 79.85 79.77 79.85 79.37 80.09 15,468,172 79.590 -0.49%
2017-04-18 0 101.2 101.1 101.2 101.0 102.9 11,806,832 1,200,452,667 101.67 80.25 80.17 80.25 80.09 81.59 14,889,791 80.623 -1.56%
2017-04-13 0 102.8 102.7 102.8 102.0 103.4 8,267,900 850,383,669 102.85 81.52 81.44 81.52 80.88 81.99 10,426,785 81.558 0.10%
2017-04-12 0 102.7 102.7 102.8 101.7 102.9 12,623,121 1,288,501,937 102.07 81.44 81.44 81.52 80.64 81.59 15,919,227 80.940 0.20%
2017-04-11 0 102.5 102.4 102.5 101.7 103.4 17,386,971 1,778,149,560 102.27 81.28 81.20 81.28 80.64 81.99 21,926,997 81.094 -0.58%
2017-04-10 0 103.1 103.1 103.2 103.0 103.7 14,046,945 1,450,309,094 103.25 81.75 81.75 81.83 81.67 82.23 17,714,835 81.870 -0.39%
2017-04-07 0 103.5 103.4 103.5 102.1 103.6 20,265,948 2,082,962,252 102.78 82.07 81.99 82.07 80.96 82.15 25,557,722 81.500 -0.10%
2017-04-06 0 103.6 103.5 103.6 103.1 104.0 15,315,940 1,584,840,114 103.48 82.15 82.07 82.15 81.75 82.47 19,315,185 82.052 -0.67%
2017-04-05 0 104.3 104.2 104.3 103.2 104.6 17,592,270 1,827,746,447 103.89 82.70 82.63 82.70 81.83 82.94 22,185,903 82.383 0.48%
2017-04-03 0 103.8 103.7 103.8 103.6 104.3 9,341,521 970,312,901 103.87 82.31 82.23 82.31 82.15 82.70 11,780,747 82.364 0.29%
2017-03-31 0 103.5 103.4 103.5 103.2 104.4 9,097,854 942,063,781 103.55 82.07 81.99 82.07 81.83 82.78 11,473,454 82.108 -0.58%
2017-03-30 0 104.1 104.1 104.3 103.9 105.3 8,509,653 886,246,099 104.15 82.55 82.55 82.70 82.39 83.50 10,731,664 82.582 -0.86%
2017-03-29 0 105.0 105.0 105.1 105.0 105.8 8,671,278 914,014,125 105.41 83.26 83.26 83.34 83.26 83.89 10,935,492 83.582 0.10%
2017-03-28 0 104.9 104.8 104.9 104.8 105.5 14,261,452 1,499,455,906 105.14 83.18 83.10 83.18 83.10 83.66 17,985,353 83.371 0.58%
2017-03-27 0 104.3 104.2 104.3 104.1 105.8 19,908,847 2,088,137,441 104.88 82.70 82.63 82.70 82.55 83.89 25,107,376 83.168 -1.23%
2017-03-24 0 105.6 105.4 105.6 105.1 106.1 17,977,466 1,895,718,705 105.45 83.74 83.58 83.74 83.34 84.13 22,671,680 83.616 0.09%
2017-03-23 0 105.5 105.5 105.6 105.3 106.3 17,716,427 1,873,949,049 105.77 83.66 83.66 83.74 83.50 84.29 22,342,479 83.874 0.48%
2017-03-22 0 105.0 105.0 105.1 104.6 105.7 20,963,165 2,204,180,915 105.15 83.26 83.26 83.34 82.94 83.81 26,436,994 83.375 -1.78%
2017-03-21 0 106.9 106.9 107.0 106.5 107.7 13,697,105 1,468,683,460 107.23 84.77 84.77 84.85 84.45 85.40 17,273,646 85.025 0.47%
2017-03-20 0 106.4 106.3 106.4 105.6 106.7 14,813,803 1,575,536,531 106.36 84.37 84.29 84.37 83.74 84.61 18,681,932 84.335 0.76%
2017-03-17 0 105.6 105.6 105.7 105.4 106.6 14,409,400 1,527,682,528 106.02 83.74 83.74 83.81 83.58 84.53 18,171,933 84.068 -0.09%
2017-03-16 0 105.7 105.7 105.8 104.4 105.9 16,111,307 1,696,148,557 105.28 83.81 83.81 83.89 82.78 83.97 20,318,236 83.479 2.22%
2017-03-15 0 103.4 103.3 103.4 102.9 103.8 11,550,316 1,193,730,919 103.35 81.99 81.91 81.99 81.59 82.31 14,566,295 81.952 -0.29%
2017-03-14 0 103.7 103.7 103.8 103.2 104.1 9,794,993 1,015,422,899 103.67 82.23 82.23 82.31 81.83 82.55 12,352,628 82.203 0.58%
2017-03-13 0 103.1 103.1 103.2 101.6 103.7 11,189,345 1,149,699,872 102.75 81.75 81.75 81.83 80.56 82.23 14,111,068 81.475 1.68%
2017-03-10 0 101.4 101.3 101.4 100.9 101.9 12,593,438 1,276,103,330 101.33 80.40 80.33 80.40 80.01 80.80 15,881,793 80.350 -0.29%
2017-03-09 0 101.7 101.7 101.8 101.4 103.2 10,561,975 1,075,971,412 101.87 80.64 80.64 80.72 80.40 81.83 13,319,881 80.779 -1.64%
2017-03-08 0 103.4 103.4 103.5 102.1 103.9 10,677,386 1,101,863,928 103.20 81.99 81.99 82.07 80.96 82.39 13,465,428 81.829 0.39%
2017-03-07 0 103.0 102.9 103.0 102.5 103.3 12,802,468 1,318,246,685 102.97 81.67 81.59 81.67 81.28 81.91 16,145,404 81.648 0.59%
2017-03-06 0 102.4 102.3 102.4 102.2 102.9 10,259,640 1,052,277,340 102.56 81.20 81.12 81.20 81.04 81.59 12,938,602 81.329 0.29%
2017-03-03 0 102.1 102.0 102.1 101.7 102.9 11,955,137 1,221,525,884 102.18 80.96 80.88 80.96 80.64 81.59 15,076,821 81.020 -0.97%
2017-03-02 0 103.1 103.1 103.2 103.0 105.2 18,647,742 1,936,301,277 103.84 81.75 81.75 81.83 81.67 83.42 23,516,976 82.336 -0.58%
2017-03-01 0 103.7 103.6 103.7 103.4 104.1 16,138,487 1,673,414,844 103.69 82.23 82.15 82.23 81.99 82.55 20,352,513 82.222 0.00%
2017-02-28 0 103.7 103.6 103.7 103.4 104.6 10,581,123 1,098,149,777 103.78 82.23 82.15 82.23 81.99 82.94 13,344,029 82.295 -0.48%
2017-02-27 0 104.2 104.1 104.2 103.9 105.3 21,570,677 2,248,737,091 104.25 82.63 82.55 82.63 82.39 83.50 27,203,138 82.665 -0.76%
2017-02-24 0 105.0 104.9 105.0 104.8 106.0 9,741,163 1,024,387,369 105.16 83.26 83.18 83.26 83.10 84.05 12,284,742 83.387 -0.76%
2017-02-23 0 105.8 105.8 105.9 105.4 106.6 15,708,089 1,662,661,188 105.85 83.89 83.89 83.97 83.58 84.53 19,809,731 83.932 -0.19%
2017-02-22 0 106.0 105.8 106.0 105.1 106.1 12,275,869 1,298,808,822 105.80 84.05 83.89 84.05 83.34 84.13 15,481,301 83.895 1.05%
2017-02-21 0 104.9 104.9 105.0 104.4 105.9 15,922,608 1,675,225,531 105.21 83.18 83.18 83.26 82.78 83.97 20,080,264 83.426 -0.29%
2017-02-20 0 105.2 105.1 105.2 104.0 105.5 11,139,359 1,169,831,446 105.02 83.42 83.34 83.42 82.47 83.66 14,048,030 83.274 0.86%
2017-02-17 0 104.3 104.2 104.3 103.8 105.3 18,399,806 1,919,768,473 104.34 82.70 82.63 82.70 82.31 83.50 23,204,300 82.733 -0.95%
2017-02-16 0 105.3 105.3 105.4 104.6 105.9 10,195,972 1,072,719,684 105.21 83.50 83.50 83.58 82.94 83.97 12,858,309 83.426 0.29%
2017-02-15 0 105.0 105.0 105.1 103.4 105.7 19,523,572 2,051,158,249 105.06 83.26 83.26 83.34 81.99 83.81 24,621,500 83.308 1.65%
2017-02-14 0 103.3 103.2 103.3 102.7 103.5 7,816,519 806,671,528 103.20 81.91 81.83 81.91 81.44 82.07 9,857,541 81.833 0.19%
2017-02-13 0 103.1 103.1 103.2 102.2 103.4 8,953,300 922,605,268 103.05 81.75 81.75 81.83 81.04 81.99 11,291,155 81.710 1.08%
2017-02-10 0 102.0 101.9 102.0 101.6 102.6 11,888,089 1,216,206,926 102.30 80.88 80.80 80.88 80.56 81.36 14,992,266 81.122 0.69%
2017-02-09 0 101.3 101.3 101.4 100.4 101.9 13,793,994 1,399,387,904 101.45 80.33 80.33 80.40 79.61 80.80 17,395,834 80.444 1.10%
2017-02-08 0 100.2 100.2 100.3 98.05 100.7 12,060,934 1,202,270,839 99.683 79.45 79.45 79.53 77.75 79.85 15,210,243 79.043 1.21%
2017-02-07 0 99.00 99.00 99.10 98.75 99.45 4,676,468 463,721,782 99.161 78.50 78.50 78.58 78.30 78.86 5,897,571 78.629 0.15%
2017-02-06 0 98.85 98.85 98.90 97.80 99.25 7,576,307 748,463,357 98.790 78.38 78.38 78.42 77.55 78.70 9,554,606 78.335 1.18%
2017-02-03 0 97.70 97.65 97.70 97.00 98.25 10,579,396 1,030,973,996 97.451 77.47 77.43 77.47 76.92 77.91 13,341,851 77.274 -0.10%
2017-02-02 0 97.80 97.80 97.85 97.40 98.60 5,616,301 549,068,867 97.763 77.55 77.55 77.59 77.23 78.18 7,082,810 77.521 -0.51%
2017-02-01 0 98.30 98.20 98.30 97.35 98.30 5,479,497 535,977,955 97.815 77.95 77.87 77.95 77.19 77.95 6,910,284 77.562 -0.76%
2017-01-27 0 99.05 99.00 99.05 98.70 99.10 2,752,920 272,287,818 98.909 78.54 78.50 78.54 78.26 78.58 3,471,753 78.429 -0.20%
2017-01-26 0 99.25 99.20 99.25 98.55 99.65 12,474,187 1,239,451,962 99.361 78.70 78.66 78.70 78.15 79.02 15,731,404 78.788 1.07%
2017-01-25 0 98.20 98.15 98.20 97.95 98.45 3,431,305 336,998,645 98.213 77.87 77.83 77.87 77.67 78.07 4,327,276 77.878 -0.05%
2017-01-24 0 98.25 98.25 98.30 98.00 98.50 4,900,548 481,809,241 98.317 77.91 77.91 77.95 77.71 78.11 6,180,162 77.961 0.20%
2017-01-23 0 98.05 98.00 98.05 97.95 99.00 6,671,316 656,750,244 98.444 77.75 77.71 77.75 77.67 78.50 8,413,307 78.061 0.00%
2017-01-20 0 98.05 98.00 98.05 97.85 98.35 7,812,813 765,828,171 98.022 77.75 77.71 77.75 77.59 77.99 9,852,868 77.726 -0.46%
2017-01-19 0 98.50 98.50 98.55 98.10 99.20 7,411,682 728,996,847 98.358 78.11 78.11 78.15 77.79 78.66 9,346,995 77.993 -0.30%
2017-01-18 0 98.80 98.80 98.90 97.80 99.20 9,805,358 969,451,716 98.870 78.34 78.34 78.42 77.55 78.66 12,365,699 78.398 1.02%
2017-01-17 0 97.80 97.75 97.80 97.20 97.90 2,726,915 266,163,567 97.606 77.55 77.51 77.55 77.07 77.63 3,438,958 77.397 0.26%
2017-01-16 0 97.55 97.50 97.55 97.00 98.25 9,022,791 878,819,002 97.400 77.35 77.31 77.35 76.92 77.91 11,378,791 77.233 -0.96%
2017-01-13 0 98.50 98.45 98.50 98.00 98.85 8,912,898 878,676,772 98.585 78.11 78.07 78.11 77.71 78.38 11,240,203 78.173 0.51%
2017-01-12 0 98.00 97.95 98.00 97.60 98.55 7,116,049 698,093,758 98.101 77.71 77.67 77.71 77.39 78.15 8,974,167 77.789 0.05%
2017-01-11 0 97.95 97.95 98.00 97.40 98.25 10,149,721 994,176,880 97.951 77.67 77.67 77.71 77.23 77.91 12,799,981 77.670 0.67%
2017-01-10 0 97.30 97.30 97.35 96.55 97.45 6,077,472 590,164,221 97.107 77.15 77.15 77.19 76.56 77.27 7,664,400 77.001 0.57%
2017-01-09 0 96.75 96.70 96.75 96.35 97.30 2,506,854 242,491,815 96.732 76.72 76.68 76.72 76.40 77.15 3,161,435 76.703 -0.10%
2017-01-06 0 96.85 96.80 96.85 96.40 97.45 6,624,802 641,779,529 96.875 76.80 76.76 76.80 76.44 77.27 8,354,647 76.817 0.26%
2017-01-05 0 96.60 96.60 96.65 95.55 97.00 6,728,861 649,182,129 96.477 76.60 76.60 76.64 75.77 76.92 8,485,878 76.501 1.42%
2017-01-04 0 95.25 95.20 95.25 94.75 95.60 6,469,271 614,974,034 95.061 75.53 75.49 75.53 75.13 75.81 8,158,505 75.378 -0.10%
2017-01-03 0 95.35 95.10 95.35 93.90 95.60 6,412,115 610,012,561 95.134 75.61 75.41 75.61 74.46 75.81 8,086,424 75.437 1.01%
2016-12-30 0 94.40 94.40 94.45 93.40 94.90 5,894,135 558,239,717 94.711 74.85 74.85 74.89 74.06 75.25 7,433,191 75.101 0.75%
2016-12-29 0 93.70 93.65 93.70 92.60 93.85 5,073,303 474,603,652 93.549 74.30 74.26 74.30 73.43 74.42 6,398,026 74.180 0.05%
2016-12-28 0 93.65 93.65 93.70 92.35 94.10 7,086,770 661,564,215 93.352 74.26 74.26 74.30 73.23 74.62 8,937,243 74.023 1.19%
2016-12-23 0 92.55 92.50 92.55 91.85 92.70 4,768,748 439,541,040 92.171 73.39 73.35 73.39 72.83 73.51 6,013,947 73.087 -0.43%
2016-12-22 0 92.95 92.90 92.95 92.70 94.00 5,993,429 557,321,065 92.989 73.70 73.66 73.70 73.51 74.54 7,558,412 73.735 -1.54%
2016-12-21 0 94.40 94.35 94.40 93.60 94.50 4,403,499 414,987,428 94.240 74.85 74.81 74.85 74.22 74.93 5,553,325 74.728 0.69%
2016-12-20 0 93.75 93.70 93.75 93.40 94.70 8,881,290 833,904,859 93.895 74.34 74.30 74.34 74.06 75.09 11,200,342 74.454 -1.00%
2016-12-19 0 94.70 94.70 94.75 94.40 95.20 7,991,602 756,632,204 94.678 75.09 75.09 75.13 74.85 75.49 10,078,341 75.075 -0.99%
2016-12-16 0 95.65 95.60 95.65 95.05 96.40 11,714,528 1,120,373,226 95.640 75.85 75.81 75.85 75.37 76.44 14,773,385 75.837 0.05%
2016-12-15 0 95.60 95.60 95.65 95.05 97.00 16,160,544 1,543,444,161 95.507 75.81 75.81 75.85 75.37 76.92 20,380,329 75.732 -2.35%
2016-12-14 0 97.90 97.90 97.95 97.70 98.65 6,932,737 680,663,890 98.181 77.63 77.63 77.67 77.47 78.22 8,742,989 77.853 0.00%
2016-12-13 0 97.90 97.85 97.90 97.15 98.05 7,071,962 690,408,218 97.626 77.63 77.59 77.63 77.03 77.75 8,918,568 77.412 0.10%
2016-12-12 0 98.70 98.70 98.75 98.40 100.7 12,458,396 1,233,907,394 99.042 77.55 77.55 77.59 77.31 79.12 15,856,074 77.819 -1.60%
2016-12-09 0 100.3 100.3 100.4 99.95 101.0 4,562,640 458,329,617 100.45 78.81 78.81 78.89 78.53 79.36 5,806,972 78.927 -0.30%
2016-12-08 0 100.6 100.5 100.6 100.4 101.5 7,117,462 718,464,832 100.94 79.04 78.96 79.04 78.89 79.75 9,058,550 79.313 0.50%
2016-12-07 0 100.1 100.0 100.1 99.35 100.2 7,699,031 768,291,275 99.791 78.65 78.57 78.65 78.06 78.73 9,798,725 78.407 0.70%
2016-12-06 0 99.40 99.35 99.40 99.00 99.80 5,124,716 509,962,866 99.510 78.10 78.06 78.10 77.79 78.41 6,522,338 78.187 0.51%
2016-12-05 0 98.90 98.85 98.90 98.00 99.55 11,291,942 1,115,345,885 98.774 77.71 77.67 77.71 77.00 78.22 14,371,502 77.608 -0.70%
2016-12-02 0 99.60 99.55 99.60 99.40 100.2 9,855,433 982,801,671 99.722 78.26 78.22 78.26 78.10 78.73 12,543,226 78.353 -0.90%
2016-12-01 0 100.5 100.5 100.6 100.5 101.5 7,200,100 726,554,820 100.91 78.96 78.96 79.04 78.96 79.75 9,163,725 79.286 0.10%
2016-11-30 0 100.4 100.3 100.4 100.2 101.3 4,959,132 498,531,115 100.53 78.89 78.81 78.89 78.73 79.59 6,311,596 78.987 0.10%
2016-11-29 0 100.3 100.3 100.4 99.70 100.6 6,400,736 642,294,053 100.35 78.81 78.81 78.89 78.34 79.04 8,146,357 78.844 0.00%
2016-11-28 0 100.3 100.3 100.4 99.90 101.1 11,124,329 1,120,190,783 100.70 78.81 78.81 78.89 78.49 79.44 14,158,177 79.120 0.70%
2016-11-25 0 99.60 99.55 99.60 98.20 99.95 6,696,684 664,957,399 99.297 78.26 78.22 78.26 77.16 78.53 8,523,016 78.019 1.12%
2016-11-24 0 98.50 98.30 98.50 97.15 98.50 8,889,154 871,357,042 98.025 77.39 77.24 77.39 76.33 77.39 11,313,421 77.020 0.15%
2016-11-23 0 98.35 98.30 98.35 98.20 99.40 8,327,210 822,001,033 98.713 77.28 77.24 77.28 77.16 78.10 10,598,223 77.560 0.15%
2016-11-22 0 98.20 98.15 98.20 96.60 98.45 8,303,159 813,577,984 97.984 77.16 77.12 77.16 75.90 77.35 10,567,612 76.988 2.08%
2016-11-21 0 96.20 96.10 96.20 94.70 96.50 5,163,125 495,536,000 95.976 75.59 75.51 75.59 74.41 75.82 6,571,222 75.410 1.00%
2016-11-18 0 95.25 95.20 95.25 94.30 95.30 3,063,216 290,741,309 94.914 74.84 74.80 74.84 74.09 74.88 3,898,622 74.575 0.37%
2016-11-17 0 94.90 94.85 94.90 94.75 96.05 5,247,374 499,263,851 95.145 74.56 74.53 74.56 74.45 75.47 6,678,448 74.757 -0.47%
2016-11-16 0 95.35 95.35 95.60 95.35 96.60 5,864,768 562,754,580 95.955 74.92 74.92 75.11 74.92 75.90 7,464,219 75.394 -0.47%
2016-11-15 0 95.80 95.80 95.85 95.20 96.00 4,963,113 474,630,105 95.632 75.27 75.27 75.31 74.80 75.43 6,316,663 75.139 0.42%
2016-11-14 0 95.40 95.35 95.40 94.35 95.65 5,889,626 559,323,601 94.968 74.96 74.92 74.96 74.13 75.15 7,495,856 74.618 -0.73%
2016-11-11 0 96.10 96.05 96.10 94.95 97.00 8,480,589 812,368,981 95.792 75.51 75.47 75.51 74.60 76.21 10,793,431 75.265 -1.39%
2016-11-10 0 97.45 97.40 97.45 97.05 98.35 6,472,237 631,610,494 97.588 76.57 76.53 76.57 76.25 77.28 8,237,358 76.676 2.20%
2016-11-09 0 95.35 95.35 95.40 93.10 99.20 32,087,057 3,054,841,998 95.205 74.92 74.92 74.96 73.15 77.94 40,837,900 74.804 -2.85%
2016-11-08 0 98.15 98.15 98.20 97.60 98.60 4,685,342 459,474,868 98.066 77.12 77.12 77.16 76.69 77.47 5,963,137 77.053 0.36%
2016-11-07 0 97.80 97.75 97.85 96.85 98.20 5,925,296 578,558,907 97.642 76.84 76.80 76.88 76.10 77.16 7,541,254 76.719 1.29%
2016-11-04 0 96.55 96.55 96.60 96.20 97.05 5,699,005 551,379,424 96.750 75.86 75.86 75.90 75.59 76.25 7,253,249 76.018 -0.26%
2016-11-03 0 96.80 96.75 96.80 96.40 97.45 5,384,922 521,293,660 96.806 76.06 76.02 76.06 75.74 76.57 6,853,508 76.062 -0.31%
2016-11-02 0 97.10 97.05 97.10 96.75 98.35 7,409,320 718,908,199 97.028 76.29 76.25 76.29 76.02 77.28 9,430,004 76.236 -1.87%
2016-11-01 0 98.95 98.95 99.00 97.90 99.60 6,334,703 627,272,361 99.022 77.75 77.75 77.79 76.92 78.26 8,062,315 77.803 1.49%
2016-10-31 0 97.50 97.50 97.60 96.45 98.15 6,471,296 630,657,420 97.455 76.61 76.61 76.69 75.78 77.12 8,236,160 76.572 0.57%
2016-10-28 0 96.95 96.95 97.00 96.60 98.15 5,898,506 573,433,533 97.217 76.18 76.18 76.21 75.90 77.12 7,507,158 76.385 -1.07%
2016-10-27 0 98.00 97.90 98.00 96.95 98.70 7,795,494 760,554,192 97.563 77.00 76.92 77.00 76.18 77.55 9,921,496 76.657 -0.86%
2016-10-26 0 98.85 98.80 98.85 98.65 99.80 5,552,568 549,281,839 98.924 77.67 77.63 77.67 77.51 78.41 7,066,875 77.726 -1.35%
2016-10-25 0 100.2 100.2 100.3 99.75 100.4 5,951,792 595,761,107 100.10 78.73 78.73 78.81 78.38 78.89 7,574,976 78.649 -0.10%
2016-10-24 0 100.3 100.2 100.3 98.15 100.4 8,211,506 818,685,014 99.700 78.81 78.73 78.81 77.12 78.89 10,450,964 78.336 1.62%
2016-10-20 0 98.70 98.70 98.75 98.65 99.25 6,620,176 655,272,682 98.981 77.55 77.55 77.59 77.51 77.98 8,425,643 77.771 0.41%
2016-10-19 0 98.30 98.25 98.30 98.05 99.15 6,304,725 621,513,607 98.579 77.24 77.20 77.24 77.04 77.90 8,024,162 77.455 -0.76%
2016-10-18 0 99.05 98.90 99.05 97.80 99.15 3,950,117 390,042,306 98.742 77.83 77.71 77.83 76.84 77.90 5,027,400 77.583 1.75%
2016-10-17 0 97.35 97.30 97.35 96.85 98.00 5,342,512 519,400,659 97.220 76.49 76.45 76.49 76.10 77.00 6,799,532 76.388 -0.56%
2016-10-14 0 97.90 97.85 97.90 96.80 98.20 8,728,423 850,989,351 97.496 76.92 76.88 76.92 76.06 77.16 11,108,855 76.605 1.24%
2016-10-13 0 96.70 96.65 96.70 96.55 98.70 22,328,952 2,167,307,071 97.063 75.98 75.94 75.98 75.86 77.55 28,418,546 76.264 -1.78%
2016-10-12 0 98.45 98.40 98.45 97.85 99.20 8,887,447 873,566,047 98.292 77.35 77.31 77.35 76.88 77.94 11,311,249 77.230 -1.25%
2016-10-11 0 99.70 99.70 99.75 99.15 102.4 14,282,121 1,431,061,689 100.20 78.34 78.34 78.38 77.90 80.46 18,177,168 78.729 -1.19%
2016-10-07 0 100.9 100.9 101.0 100.6 101.3 4,842,403 488,822,195 100.95 79.28 79.28 79.36 79.04 79.59 6,163,032 79.315 -0.39%
2016-10-06 0 101.3 101.2 101.3 99.85 101.6 6,678,280 675,298,675 101.12 79.59 79.51 79.59 78.45 79.83 8,499,593 79.451 1.50%
2016-10-05 0 99.80 99.80 99.90 98.55 100.4 4,911,947 489,958,554 99.748 78.41 78.41 78.49 77.43 78.89 6,251,543 78.374 0.45%
2016-10-04 0 99.35 99.30 99.35 98.55 99.35 2,856,416 282,918,927 99.047 78.06 78.02 78.06 77.43 78.06 3,635,423 77.823 0.71%
2016-10-03 0 98.65 98.60 98.65 98.45 99.60 5,363,944 530,622,781 98.924 77.51 77.47 77.51 77.35 78.26 6,826,809 77.726 1.02%
2016-09-30 0 97.65 97.60 97.65 97.45 99.00 11,194,375 1,097,233,355 98.016 76.73 76.69 76.73 76.57 77.79 14,247,326 77.013 -2.06%
2016-09-29 0 99.70 99.70 99.75 99.20 100.1 5,862,883 584,766,395 99.740 78.34 78.34 78.38 77.94 78.65 7,461,820 78.368 0.66%
2016-09-28 0 99.05 99.05 99.10 98.00 99.30 12,456,873 1,227,230,083 98.518 77.83 77.83 77.86 77.00 78.02 15,854,135 77.408 -0.25%
2016-09-27 0 99.30 99.25 99.30 97.85 99.70 7,583,059 751,446,707 99.095 78.02 77.98 78.02 76.88 78.34 9,651,125 77.861 1.07%
2016-09-26 0 98.25 98.20 98.25 97.95 99.30 8,301,836 819,040,317 98.658 77.20 77.16 77.20 76.96 78.02 10,565,929 77.517 -1.60%
2016-09-23 0 99.85 99.80 99.85 99.60 101.3 6,797,789 682,067,507 100.34 78.45 78.41 78.45 78.26 79.59 8,651,695 78.836 -1.04%
2016-09-22 0 100.9 100.8 100.9 100.3 102.8 12,637,421 1,286,880,222 101.83 79.28 79.20 79.28 78.81 80.77 16,083,923 80.010 0.50%
2016-09-21 0 100.4 100.3 100.4 98.90 100.8 8,945,421 893,907,309 99.929 78.89 78.81 78.89 77.71 79.20 11,385,033 78.516 1.01%
2016-09-20 0 99.40 99.35 99.40 98.30 99.45 7,842,421 778,096,243 99.216 78.10 78.06 78.10 77.24 78.14 9,981,221 77.956 0.15%
2016-09-19 0 99.25 99.25 99.30 98.10 100.1 12,789,696 1,272,720,035 99.511 77.98 77.98 78.02 77.08 78.65 16,277,726 78.188 1.28%
2016-09-15 0 98.00 97.95 98.00 96.90 98.45 11,038,299 1,078,093,717 97.668 77.00 76.96 77.00 76.14 77.35 14,048,685 76.740 0.77%
2016-09-14 0 97.25 97.25 97.30 97.05 98.25 9,166,950 893,288,334 97.447 76.41 76.41 76.45 76.25 77.20 11,666,978 76.566 -0.31%
2016-09-13 0 97.55 97.50 97.55 97.40 99.85 9,534,587 939,430,886 98.529 76.65 76.61 76.65 76.53 78.45 12,134,878 77.416 -0.76%
2016-09-12 0 98.30 98.30 98.35 98.30 99.80 16,478,497 1,630,065,667 98.921 77.24 77.24 77.28 77.24 78.41 20,972,544 77.724 -4.00%
2016-09-09 0 102.4 102.3 102.4 101.8 103.9 15,463,110 1,590,930,599 102.89 80.46 80.38 80.46 79.99 81.64 19,680,239 80.839 0.49%
2016-09-08 0 101.9 101.8 101.9 101.3 102.2 4,760,458 484,339,174 101.74 80.06 79.99 80.06 79.59 80.30 6,058,739 79.941 0.49%
2016-09-07 0 101.4 101.4 101.5 100.9 101.9 6,855,287 696,341,230 101.58 79.67 79.67 79.75 79.28 80.06 8,724,874 79.811 0.40%
2016-09-06 0 101.0 100.9 101.0 99.95 101.2 9,507,329 957,956,397 100.76 79.36 79.28 79.36 78.53 79.51 12,100,186 79.169 0.80%
2016-09-05 0 100.2 100.2 100.3 99.10 100.5 7,349,604 735,957,339 100.14 78.73 78.73 78.81 77.86 78.96 9,354,002 78.678 1.83%
2016-09-02 0 98.40 98.40 98.45 97.40 98.85 5,074,077 498,880,124 98.319 77.31 77.31 77.35 76.53 77.67 6,457,889 77.251 0.51%
2016-09-01 0 97.90 97.70 97.90 96.40 97.90 5,438,398 529,031,879 97.277 76.92 76.76 76.92 75.74 76.92 6,921,568 76.432 0.62%
2016-08-31 0 97.30 97.25 97.30 97.05 97.65 3,885,506 378,610,081 97.442 76.45 76.41 76.45 76.25 76.73 4,945,169 76.562 -0.31%
2016-08-30 0 97.60 97.60 97.65 97.00 97.85 4,894,250 477,272,262 97.517 76.69 76.69 76.73 76.21 76.88 6,229,019 76.621 0.98%
2016-08-29 0 96.65 96.60 96.65 96.10 97.00 4,661,757 449,972,389 96.524 75.94 75.90 75.94 75.51 76.21 5,933,120 75.841 -0.46%
2016-08-26 0 97.10 97.10 97.15 96.00 97.60 8,857,687 861,870,192 97.302 76.29 76.29 76.33 75.43 76.69 11,273,372 76.452 0.47%
2016-08-25 0 96.65 96.60 96.65 96.40 97.25 11,938,164 1,156,493,924 96.874 75.94 75.90 75.94 75.74 76.41 15,193,963 76.115 0.00%
2016-08-24 0 96.65 96.65 96.75 96.10 97.70 7,956,395 768,834,941 96.631 75.94 75.94 76.02 75.51 76.76 10,126,278 75.925 -1.07%
2016-08-23 0 97.70 97.60 97.70 97.05 97.70 4,081,790 397,553,820 97.397 76.76 76.69 76.76 76.25 76.76 5,194,984 76.526 0.10%
2016-08-22 0 97.60 97.60 97.65 96.70 98.00 6,900,000 670,631,413 97.193 76.69 76.69 76.73 75.98 77.00 8,781,781 76.366 -0.10%
2016-08-19 0 97.70 97.65 97.70 97.35 98.90 9,672,166 946,552,722 97.864 76.76 76.73 76.76 76.49 77.71 12,309,978 76.893 -0.61%
2016-08-18 0 98.30 98.15 98.30 98.00 99.20 11,336,085 1,119,365,392 98.744 77.24 77.12 77.24 77.00 77.94 14,427,684 77.585 0.15%
2016-08-17 0 98.15 98.10 98.15 98.05 99.10 8,052,019 795,050,385 98.739 77.12 77.08 77.12 77.04 77.86 10,247,981 77.581 -0.76%
2016-08-16 0 98.90 98.85 98.90 98.60 99.80 12,347,055 1,222,874,117 99.042 77.71 77.67 77.71 77.47 78.41 15,714,367 77.819 0.05%
2016-08-15 0 98.85 98.85 98.90 97.35 99.20 13,464,202 1,327,277,643 98.578 77.67 77.67 77.71 76.49 77.94 17,136,185 77.455 1.70%
2016-08-12 0 97.20 97.20 97.55 96.80 97.70 13,312,223 1,296,551,186 97.396 76.37 76.37 76.65 76.06 76.76 16,942,758 76.525 1.25%
2016-08-11 0 96.00 95.90 96.00 94.45 96.55 9,692,954 927,630,695 95.702 75.43 75.35 75.43 74.21 75.86 12,336,435 75.194 1.16%
2016-08-10 0 94.90 94.85 94.90 94.50 95.50 5,213,114 495,573,685 95.063 74.56 74.53 74.56 74.25 75.04 6,634,844 74.693 0.05%
2016-08-09 0 94.85 94.85 94.90 94.20 94.90 3,872,930 366,163,831 94.544 74.53 74.53 74.56 74.01 74.56 4,929,163 74.285 0.53%
2016-08-08 0 94.35 94.35 94.40 93.45 94.60 5,586,634 525,783,603 94.115 74.13 74.13 74.17 73.43 74.33 7,110,231 73.947 1.51%
2016-08-05 0 92.95 92.95 93.10 92.25 93.45 3,986,569 370,814,191 93.016 73.03 73.03 73.15 72.48 73.43 5,073,794 73.084 1.31%
2016-08-04 0 91.75 91.70 91.75 91.60 92.25 3,820,156 351,015,939 91.885 72.09 72.05 72.09 71.97 72.48 4,861,996 72.196 0.22%
2016-08-03 0 91.55 91.50 91.55 91.35 92.00 9,191,093 842,292,101 91.642 71.93 71.89 71.93 71.78 72.29 11,697,705 72.005 -1.66%
2016-08-01 0 93.10 93.05 93.10 92.00 93.60 9,266,830 863,220,424 93.152 73.15 73.11 73.15 72.29 73.54 11,794,098 73.191 1.92%
2016-07-29 0 91.35 91.35 91.40 91.25 92.55 8,071,446 741,132,786 91.822 71.78 71.78 71.81 71.70 72.72 10,272,706 72.146 -1.35%
2016-07-28 0 92.60 92.40 92.60 92.00 92.70 7,508,606 692,768,502 92.263 72.76 72.60 72.76 72.29 72.84 9,556,367 72.493 0.43%
2016-07-27 0 92.20 92.20 92.25 91.60 93.25 15,110,772 1,395,525,558 92.353 72.44 72.44 72.48 71.97 73.27 19,231,811 72.563 0.00%
2016-07-26 0 92.20 92.20 92.35 91.50 93.45 6,242,407 578,713,588 92.707 72.44 72.44 72.56 71.89 73.43 7,944,848 72.841 0.33%
2016-07-25 0 91.90 91.90 91.95 91.25 92.45 4,278,264 392,802,156 91.813 72.21 72.21 72.25 71.70 72.64 5,445,040 72.139 0.00%
2016-07-22 0 91.90 91.90 91.95 91.60 92.15 6,134,933 564,245,011 91.972 72.21 72.21 72.25 71.97 72.40 7,808,064 72.264 -0.27%
2016-07-21 0 92.15 92.10 92.15 91.70 92.70 6,718,506 620,039,919 92.288 72.40 72.36 72.40 72.05 72.84 8,550,790 72.513 0.38%
2016-07-20 0 91.80 91.80 91.85 91.25 92.35 4,274,112 393,023,843 91.955 72.13 72.13 72.17 71.70 72.56 5,439,756 72.250 0.38%
2016-07-19 0 91.45 91.45 91.50 91.40 92.55 8,084,965 741,605,685 91.727 71.85 71.85 71.89 71.81 72.72 10,289,912 72.071 -1.19%
2016-07-18 0 92.55 92.55 92.60 91.85 92.85 2,897,023 267,666,223 92.394 72.72 72.72 72.76 72.17 72.95 3,687,105 72.595 0.38%
2016-07-15 0 92.20 92.15 92.25 91.65 92.85 12,595,496 1,162,693,807 92.310 72.44 72.40 72.48 72.01 72.95 16,030,564 72.530 0.44%
2016-07-14 0 91.80 91.75 91.85 90.55 91.90 5,161,430 471,269,268 91.306 72.13 72.09 72.17 71.15 72.21 6,569,065 71.741 1.10%
2016-07-13 0 90.80 90.75 90.85 90.60 91.45 7,486,959 680,849,850 90.938 71.34 71.30 71.38 71.19 71.85 9,528,817 71.452 0.67%
2016-07-12 0 90.20 90.15 90.20 89.15 90.50 8,595,939 772,026,503 89.813 70.87 70.83 70.87 70.05 71.11 10,940,240 70.568 1.69%
2016-07-11 0 88.70 88.70 88.75 88.20 89.35 7,342,287 652,921,868 88.926 69.69 69.69 69.73 69.30 70.20 9,344,690 69.871 1.95%
2016-07-08 0 87.00 86.90 87.00 86.50 87.50 6,899,226 599,096,599 86.835 68.36 68.28 68.36 67.96 68.75 8,780,796 68.228 -0.74%
2016-07-07 0 87.65 87.65 87.70 87.10 87.80 9,142,568 799,766,777 87.477 68.87 68.87 68.91 68.44 68.99 11,635,947 68.732 1.15%
2016-07-06 0 86.65 86.70 86.75 86.00 87.25 8,906,234 770,435,524 86.505 68.08 68.12 68.16 67.57 68.55 11,335,159 67.969 -1.70%
2016-07-05 0 88.15 88.15 88.20 88.10 89.40 5,892,772 521,500,214 88.498 69.26 69.26 69.30 69.22 70.24 7,499,860 69.535 -1.56%
2016-07-04 0 89.55 89.60 89.70 88.80 90.05 9,425,916 845,004,478 89.647 70.36 70.40 70.48 69.77 70.75 11,996,570 70.437 1.13%
2016-06-30 0 88.55 88.55 88.60 87.80 88.95 9,544,744 843,579,123 88.382 69.58 69.58 69.61 68.99 69.89 12,147,805 69.443 1.49%
2016-06-29 0 87.25 87.20 87.30 86.05 87.30 7,806,849 677,771,882 86.818 68.55 68.51 68.59 67.61 68.59 9,935,948 68.214 1.57%
2016-06-28 0 85.90 85.90 85.95 84.55 86.10 10,277,631 876,777,736 85.309 67.49 67.49 67.53 66.43 67.65 13,080,566 67.029 -0.06%
2016-06-27 0 85.95 85.90 85.95 84.40 86.55 5,742,652 491,262,047 85.546 67.53 67.49 67.53 66.31 68.00 7,308,799 67.215 0.47%
2016-06-24 0 85.55 85.65 85.70 83.00 88.90 26,893,985 2,287,325,915 85.050 67.22 67.30 67.34 65.21 69.85 34,228,564 66.825 -3.00%
2016-06-23 0 90.00 90.00 90.05 89.40 90.15 7,698,495 692,297,213 89.926 69.30 69.30 69.34 68.84 69.42 9,998,003 69.244 0.33%
2016-06-22 0 89.70 89.70 89.75 88.35 90.05 7,161,524 640,966,041 89.501 69.07 69.07 69.11 68.03 69.34 9,300,641 68.916 1.18%
2016-06-21 0 88.65 88.60 88.65 87.85 88.85 5,657,004 500,557,735 88.485 68.26 68.22 68.26 67.64 68.41 7,346,727 68.133 0.85%
2016-06-20 0 87.90 87.85 87.90 86.70 88.10 6,649,100 582,263,738 87.570 67.68 67.64 67.68 66.76 67.84 8,635,158 67.429 1.85%
2016-06-17 0 86.30 86.25 86.30 85.90 86.80 2,639,626 228,067,773 86.402 66.45 66.41 66.45 66.14 66.84 3,428,071 66.529 0.76%
2016-06-16 0 85.65 85.60 85.70 85.15 86.50 7,570,338 648,499,545 85.663 65.95 65.91 65.99 65.57 66.61 9,831,566 65.961 -1.50%
2016-06-15 0 86.95 86.95 87.00 85.40 87.35 10,252,490 889,646,199 86.774 66.95 66.95 66.99 65.76 67.26 13,314,866 66.816 0.46%
2016-06-14 0 86.55 86.55 86.60 86.40 87.20 5,157,777 448,096,315 86.878 66.64 66.64 66.68 66.53 67.14 6,698,383 66.896 -0.63%
2016-06-13 0 87.10 87.10 87.15 86.50 87.60 11,260,999 979,801,328 87.008 67.07 67.07 67.11 66.61 67.45 14,624,612 66.997 -2.46%
2016-06-10 0 89.30 89.20 89.25 89.20 91.15 5,638,978 507,117,557 89.931 68.76 68.68 68.72 68.68 70.19 7,323,317 69.247 -2.03%
2016-06-08 0 91.15 91.25 91.30 90.20 91.55 7,885,719 717,382,629 90.972 70.19 70.26 70.30 69.45 70.49 10,241,150 70.049 0.28%
2016-06-07 0 90.90 90.90 90.95 89.90 91.10 8,611,510 780,324,414 90.614 69.99 69.99 70.03 69.22 70.15 11,183,732 69.773 1.68%
2016-06-06 0 89.40 89.45 89.50 88.25 89.50 5,112,727 454,759,294 88.947 68.84 68.88 68.92 67.95 68.92 6,639,877 68.489 0.56%
2016-06-03 0 88.90 88.85 88.90 88.40 89.25 4,734,300 420,650,868 88.852 68.45 68.41 68.45 68.07 68.72 6,148,416 68.416 0.79%
2016-06-02 0 88.20 88.15 88.25 87.50 88.55 5,260,505 463,248,219 88.062 67.91 67.88 67.95 67.38 68.18 6,831,796 67.808 0.46%
2016-06-01 0 87.80 87.80 87.85 87.20 88.65 7,226,749 636,566,259 88.085 67.61 67.61 67.64 67.14 68.26 9,385,349 67.826 -0.06%
2016-05-31 0 87.85 87.85 87.95 86.70 88.80 11,962,523 1,054,437,926 88.145 67.64 67.64 67.72 66.76 68.38 15,535,679 67.872 1.09%
2016-05-30 0 86.90 86.90 87.00 85.95 87.40 6,922,439 601,100,606 86.834 66.91 66.91 66.99 66.18 67.30 8,990,143 66.862 0.46%
2016-05-27 0 86.50 86.40 86.45 85.30 86.95 7,830,229 674,823,892 86.182 66.61 66.53 66.57 65.68 66.95 10,169,086 66.360 0.82%
2016-05-26 0 85.80 85.80 85.85 85.20 86.00 5,689,371 487,203,462 85.634 66.07 66.07 66.10 65.60 66.22 7,388,762 65.938 -0.06%
2016-05-25 0 85.85 85.80 85.85 85.00 86.10 14,496,162 1,243,224,885 85.762 66.10 66.07 66.10 65.45 66.30 18,826,105 66.037 2.69%
2016-05-24 0 83.60 83.55 83.60 82.95 83.90 5,941,799 495,243,849 83.349 64.37 64.33 64.37 63.87 64.60 7,716,590 64.179 0.12%
2016-05-23 0 83.50 83.50 83.60 83.30 84.60 7,336,289 616,054,271 83.974 64.30 64.30 64.37 64.14 65.14 9,527,608 64.660 -0.06%
2016-05-20 0 83.55 83.55 83.60 82.75 84.15 9,039,786 757,175,857 83.760 64.33 64.33 64.37 63.72 64.80 11,739,932 64.496 0.78%
2016-05-19 0 82.90 82.85 82.90 82.70 83.60 9,172,653 762,211,661 83.096 63.83 63.79 63.83 63.68 64.37 11,912,486 63.984 -0.54%
2016-05-18 0 83.35 83.30 83.35 83.10 84.20 15,690,252 1,309,576,081 83.464 64.18 64.14 64.18 63.99 64.83 20,376,865 64.268 -1.77%
2016-05-17 0 84.85 84.80 84.85 83.75 84.95 17,642,925 1,487,905,558 84.334 65.33 65.30 65.33 64.49 65.41 22,912,793 64.938 1.37%
2016-05-16 0 83.70 83.70 83.75 81.90 84.75 12,733,550 1,064,392,871 83.590 64.45 64.45 64.49 63.06 65.26 16,537,008 64.364 0.24%
2016-05-13 0 83.50 83.55 83.60 83.20 84.70 8,865,572 741,976,719 83.692 64.30 64.33 64.37 64.06 65.22 11,513,681 64.443 -1.47%
2016-05-12 0 84.75 84.70 84.75 84.15 85.15 7,691,004 651,907,595 84.762 65.26 65.22 65.26 64.80 65.57 9,988,275 65.267 -0.24%
2016-05-11 0 84.95 84.85 84.90 84.30 85.80 7,693,510 653,818,446 84.983 65.41 65.33 65.37 64.91 66.07 9,991,529 65.437 -0.41%
2016-05-10 0 85.30 85.30 85.40 84.35 85.65 12,076,706 1,026,567,670 85.004 65.68 65.68 65.76 64.95 65.95 15,683,968 65.453 0.29%
2016-05-09 0 85.05 85.05 85.10 84.80 85.90 9,436,813 803,727,406 85.169 65.49 65.49 65.53 65.30 66.14 12,255,550 65.581 -0.23%
2016-05-06 0 85.25 85.20 85.25 85.10 86.50 11,845,525 1,014,049,313 85.606 65.64 65.60 65.64 65.53 66.61 15,383,734 65.917 -1.79%
2016-05-05 0 86.80 86.75 86.80 86.45 87.20 8,546,261 742,356,850 86.863 66.84 66.80 66.84 66.57 67.14 11,098,993 66.885 -0.69%
2016-05-04 0 87.40 87.45 87.50 86.70 87.65 7,498,483 653,577,463 87.161 67.30 67.34 67.38 66.76 67.49 9,738,249 67.114 -0.63%
2016-05-03 0 87.95 87.90 87.95 87.90 89.50 11,351,880 1,003,247,266 88.377 67.72 67.68 67.72 67.68 68.92 14,742,639 68.051 -2.06%
2016-04-29 0 89.80 89.80 89.90 89.50 91.00 7,874,707 708,884,630 90.020 69.15 69.15 69.22 68.92 70.07 10,226,849 69.316 -1.48%
2016-04-28 0 91.15 91.10 91.20 90.35 92.40 13,566,698 1,239,145,113 91.337 70.19 70.15 70.22 69.57 71.15 17,619,014 70.330 0.33%
2016-04-27 0 90.85 90.80 90.85 90.20 91.50 6,745,563 612,981,324 90.872 69.95 69.92 69.95 69.45 70.46 8,760,435 69.972 0.17%
2016-04-26 0 90.70 90.60 90.65 89.15 91.10 8,257,659 743,334,020 90.018 69.84 69.76 69.80 68.65 70.15 10,724,187 69.314 0.44%
2016-04-25 0 90.30 90.25 90.30 90.20 91.45 6,928,300 628,794,265 90.757 69.53 69.49 69.53 69.45 70.42 8,997,754 69.883 -1.63%
2016-04-22 0 91.80 91.75 91.85 91.30 92.30 9,288,913 853,148,836 91.846 70.69 70.65 70.72 70.30 71.07 12,063,473 70.722 -1.18%
2016-04-21 0 92.90 92.85 92.90 92.05 93.60 10,267,425 954,339,232 92.948 71.53 71.49 71.53 70.88 72.07 13,334,262 71.570 1.14%
2016-04-20 0 91.85 91.80 91.85 90.85 93.25 12,859,370 1,181,740,204 91.897 70.72 70.69 70.72 69.95 71.80 16,700,410 70.761 -1.24%
2016-04-19 0 93.00 93.00 93.05 92.05 93.20 12,892,367 1,193,610,611 92.583 71.61 71.61 71.65 70.88 71.76 16,743,263 71.289 1.75%
2016-04-18 0 91.40 91.40 91.45 90.65 91.60 7,802,768 710,399,771 91.045 70.38 70.38 70.42 69.80 70.53 10,133,422 70.105 -1.46%
2016-04-15 0 92.75 92.70 92.75 92.10 93.50 9,199,148 854,240,310 92.861 71.42 71.38 71.42 70.92 72.00 11,946,895 71.503 -0.27%
2016-04-14 0 93.00 92.95 93.00 92.70 94.25 19,809,449 1,848,222,485 93.300 71.61 71.57 71.61 71.38 72.57 25,726,449 71.841 0.54%
2016-04-13 0 92.50 92.50 92.55 89.50 92.65 20,308,832 1,864,496,926 91.807 71.23 71.23 71.26 68.92 71.34 26,374,995 70.692 4.11%
2016-04-12 0 88.85 88.80 88.85 88.45 89.20 5,938,296 527,810,099 88.882 68.41 68.38 68.41 68.11 68.68 7,712,040 68.440 0.23%
2016-04-11 0 88.65 88.55 88.60 87.00 88.90 16,311,527 1,441,546,918 88.376 68.26 68.18 68.22 66.99 68.45 21,183,712 68.050 1.20%
2016-04-08 0 87.60 87.55 87.65 85.70 87.60 12,148,244 1,051,714,947 86.573 67.45 67.41 67.49 65.99 67.45 15,776,874 66.662 0.69%
2016-04-07 0 87.00 86.85 86.95 86.40 88.20 8,306,112 722,442,642 86.977 66.99 66.87 66.95 66.53 67.91 10,787,113 66.973 -0.17%
2016-04-06 0 87.15 87.25 87.30 86.70 87.55 7,414,183 646,660,006 87.219 67.11 67.18 67.22 66.76 67.41 9,628,769 67.159 -0.17%
2016-04-05 0 87.30 87.25 87.30 86.70 88.00 11,956,917 1,044,342,858 87.342 67.22 67.18 67.22 66.76 67.76 15,528,398 67.254 -1.80%
2016-04-01 0 88.90 88.85 88.95 88.55 91.00 12,322,264 1,099,311,272 89.213 68.45 68.41 68.49 68.18 70.07 16,002,873 68.695 -1.82%
2016-03-31 0 90.55 90.45 90.55 90.05 91.15 12,510,973 1,132,851,278 90.549 69.72 69.65 69.72 69.34 70.19 16,247,948 69.723 0.00%
2016-03-30 0 90.55 90.50 90.55 88.15 90.60 18,317,327 1,648,206,153 89.981 69.72 69.69 69.72 67.88 69.76 23,788,636 69.285 3.01%
2016-03-29 0 87.90 87.85 87.95 86.95 88.00 14,687,419 1,284,460,134 87.453 67.68 67.64 67.72 66.95 67.76 19,074,490 67.339 0.34%
2016-03-24 0 87.60 87.50 87.60 87.15 88.90 27,608,332 2,424,539,961 87.819 67.45 67.38 67.45 67.11 68.45 35,854,826 67.621 -1.85%
2016-03-23 0 89.25 89.20 89.30 88.60 90.10 12,676,915 1,130,745,155 89.197 68.72 68.68 68.76 68.22 69.38 16,463,457 68.682 -0.28%
2016-03-22 0 89.50 89.55 89.60 89.25 90.20 14,701,750 1,317,995,962 89.649 68.92 68.95 68.99 68.72 69.45 19,093,101 69.030 -0.33%
2016-03-21 0 89.80 89.80 89.85 89.15 90.50 20,089,316 1,807,949,278 89.996 69.15 69.15 69.18 68.65 69.69 26,089,911 69.297 0.45%
2016-03-18 0 89.40 89.30 89.40 87.30 89.70 19,245,693 1,717,165,499 89.223 68.84 68.76 68.84 67.22 69.07 24,994,301 68.702 1.13%
2016-03-17 0 88.40 88.40 88.50 87.25 88.85 25,170,758 2,223,814,436 88.349 68.07 68.07 68.15 67.18 68.41 32,689,158 68.029 2.43%
2016-03-16 0 86.30 86.30 86.35 85.95 87.55 14,319,829 1,238,643,506 86.498 66.45 66.45 66.49 66.18 67.41 18,597,102 66.604 -0.46%
2016-03-15 0 86.70 86.65 86.70 86.35 87.40 11,132,126 966,525,364 86.823 66.76 66.72 66.76 66.49 67.30 14,457,246 66.854 -0.86%
2016-03-14 0 87.45 87.35 87.40 87.10 88.35 20,249,148 1,776,168,769 87.716 67.34 67.26 67.30 67.07 68.03 26,297,484 67.541 1.45%
2016-03-11 0 86.20 86.10 86.20 84.25 86.35 14,766,088 1,264,933,020 85.665 66.37 66.30 66.37 64.87 66.49 19,176,657 65.962 1.53%
2016-03-10 0 84.90 84.80 84.90 84.40 86.40 15,272,312 1,303,925,781 85.378 65.37 65.30 65.37 64.99 66.53 19,834,088 65.742 -0.12%
2016-03-09 0 85.00 84.90 85.00 84.10 85.10 12,330,754 1,043,386,592 84.617 65.45 65.37 65.45 64.76 65.53 16,013,899 65.155 -0.70%
2016-03-08 0 85.60 85.50 85.55 84.70 86.75 15,022,845 1,283,809,528 85.457 65.91 65.84 65.87 65.22 66.80 19,510,106 65.802 -1.44%
2016-03-07 0 86.85 86.80 86.90 86.75 87.95 17,377,132 1,517,224,339 87.312 66.87 66.84 66.91 66.80 67.72 22,567,609 67.230 0.81%
2016-03-04 0 86.15 86.15 86.20 85.00 86.45 17,291,738 1,483,476,720 85.791 66.34 66.34 66.37 65.45 66.57 22,456,708 66.059 2.07%
2016-03-03 0 84.40 84.40 84.50 83.70 85.50 15,081,515 1,274,021,362 84.476 64.99 64.99 65.07 64.45 65.84 19,586,301 65.047 0.06%
2016-03-02 0 84.35 84.45 84.50 83.10 85.10 19,690,659 1,659,103,503 84.258 64.95 65.03 65.07 63.99 65.53 25,572,177 64.879 3.82%
2016-03-01 0 81.25 81.25 81.30 79.65 81.45 16,435,821 1,322,960,406 80.493 62.56 62.56 62.60 61.33 62.72 21,345,132 61.979 1.75%
2016-02-29 0 79.85 79.85 79.90 79.20 81.20 7,913,896 632,003,809 79.860 61.48 61.48 61.52 60.98 62.52 10,277,744 61.492 -1.60%
2016-02-26 0 81.15 81.10 81.20 80.00 81.70 13,209,322 1,066,275,852 80.721 62.49 62.45 62.52 61.60 62.91 17,154,891 62.156 2.27%
2016-02-25 0 79.35 79.30 79.35 78.95 81.30 16,575,669 1,324,464,792 79.904 61.10 61.06 61.10 60.79 62.60 21,526,752 61.526 -2.22%
2016-02-24 0 81.15 81.10 81.15 80.55 82.20 13,491,820 1,095,055,925 81.164 62.49 62.45 62.49 62.02 63.29 17,521,770 62.497 -1.46%
2016-02-23 0 82.35 82.25 82.35 81.95 83.20 9,624,159 794,375,116 82.540 63.41 63.33 63.41 63.10 64.06 12,498,855 63.556 -0.66%
2016-02-22 0 82.90 82.85 82.95 82.10 83.15 8,120,623 672,214,871 82.779 63.83 63.79 63.87 63.22 64.03 10,546,219 63.740 1.53%
2016-02-19 0 81.65 81.55 81.60 81.45 82.30 6,756,029 552,860,809 81.832 62.87 62.79 62.83 62.72 63.37 8,774,027 63.011 -0.79%
2016-02-18 0 82.30 82.25 82.35 81.85 82.85 14,485,932 1,191,970,587 82.285 63.37 63.33 63.41 63.02 63.79 18,812,819 63.359 3.07%
2016-02-17 0 79.85 79.70 79.80 79.75 82.05 11,741,801 946,655,438 80.623 61.48 61.37 61.45 61.41 63.18 15,249,028 62.080 -1.30%
2016-02-16 0 80.90 80.80 80.85 79.65 82.00 10,619,248 863,181,232 81.285 62.29 62.22 62.25 61.33 63.14 13,791,173 62.589 1.89%
2016-02-15 0 79.40 79.40 79.45 77.25 79.65 16,895,055 1,331,666,180 78.820 61.14 61.14 61.18 59.48 61.33 21,941,537 60.692 4.82%
2016-02-12 0 75.75 75.75 75.80 75.70 77.00 15,850,409 1,207,954,967 76.210 58.33 58.33 58.37 58.29 59.29 20,584,860 58.682 -1.94%
2016-02-11 0 77.25 77.10 77.20 76.20 77.95 12,160,785 939,902,982 77.290 59.48 59.37 59.44 58.67 60.02 15,793,161 59.513 -4.81%
2016-02-05 0 81.15 81.15 81.20 80.85 82.00 21,002,550 1,710,888,735 81.461 62.49 62.49 62.52 62.25 63.14 27,275,924 62.725 0.93%
2016-02-04 0 80.40 80.40 80.45 80.05 81.45 26,115,743 2,113,201,686 80.917 61.91 61.91 61.95 61.64 62.72 33,916,406 62.306 1.26%
2016-02-03 0 79.40 79.30 79.35 78.30 79.45 13,973,490 1,102,237,385 78.881 61.14 61.06 61.10 60.29 61.18 18,147,313 60.738 -2.28%
2016-02-02 0 81.25 81.20 81.25 80.90 82.30 12,820,712 1,044,638,318 81.481 62.56 62.52 62.56 62.29 63.37 16,650,205 62.740 -0.98%
2016-02-01 0 82.05 82.00 82.10 81.45 83.50 16,853,210 1,386,074,638 82.244 63.18 63.14 63.22 62.72 64.30 21,887,193 63.328 -1.14%
2016-01-29 0 83.00 83.00 83.20 80.50 83.40 18,595,918 1,533,551,433 82.467 63.91 63.91 64.06 61.99 64.22 24,150,441 63.500 2.47%
2016-01-28 0 81.00 81.00 81.05 79.90 81.50 11,803,334 953,355,703 80.770 62.37 62.37 62.41 61.52 62.76 15,328,941 62.193 1.06%
2016-01-27 0 80.15 80.20 80.25 79.50 81.30 16,741,787 1,347,671,293 80.497 61.72 61.75 61.79 61.22 62.60 21,742,489 61.983 0.63%
2016-01-26 0 79.65 79.65 79.70 79.00 81.20 13,356,714 1,071,919,240 80.253 61.33 61.33 61.37 60.83 62.52 17,346,309 61.795 -3.34%
2016-01-25 0 82.40 82.35 82.40 82.05 83.25 12,710,883 1,050,270,587 82.628 63.45 63.41 63.45 63.18 64.10 16,507,571 63.624 0.80%
2016-01-22 0 81.75 81.80 81.90 80.25 82.40 18,726,346 1,524,178,118 81.392 62.95 62.99 63.06 61.79 63.45 24,319,827 62.672 3.35%
2016-01-21 0 79.10 79.10 79.15 78.85 82.80 26,787,730 2,152,925,095 80.370 60.91 60.91 60.95 60.71 63.76 34,789,113 61.885 -2.16%
2016-01-20 0 80.85 80.90 80.95 79.75 83.00 28,435,311 2,308,244,322 81.175 62.25 62.29 62.33 61.41 63.91 36,928,820 62.505 -4.26%
2016-01-19 0 84.45 84.40 84.45 81.50 84.75 22,835,304 1,903,966,608 83.378 65.03 64.99 65.03 62.76 65.26 29,656,114 64.201 2.93%
2016-01-18 0 82.05 82.05 82.15 81.85 83.45 20,187,543 1,667,251,810 82.588 63.18 63.18 63.26 63.02 64.26 26,217,478 63.593 -1.32%
2016-01-15 0 83.15 83.10 83.15 82.90 85.55 18,126,523 1,515,567,545 83.610 64.03 63.99 64.03 63.83 65.87 23,540,840 64.380 -2.58%
2016-01-14 0 85.35 85.40 85.50 83.45 85.85 26,561,128 2,253,345,149 84.836 65.72 65.76 65.84 64.26 66.10 34,494,826 65.324 -0.41%
2016-01-13 0 85.70 85.75 85.80 85.15 87.75 18,365,907 1,588,364,908 86.484 65.99 66.03 66.07 65.57 67.57 23,851,727 66.593 0.82%
2016-01-12 0 85.00 85.00 85.05 84.80 87.20 18,206,374 1,560,630,690 85.719 65.45 65.45 65.49 65.30 67.14 23,644,542 66.004 -0.87%
2016-01-11 0 85.75 85.65 85.70 85.60 87.20 18,012,150 1,549,707,919 86.037 66.03 65.95 65.99 65.91 67.14 23,392,304 66.249 -3.98%
2016-01-08 0 89.30 89.30 89.35 88.00 90.05 24,617,278 2,203,554,198 89.513 68.76 68.76 68.80 67.76 69.34 31,970,356 68.925 1.02%
2016-01-07 0 88.40 88.45 88.50 87.45 91.60 38,995,109 3,452,554,866 88.538 68.07 68.11 68.15 67.34 70.53 50,642,785 68.175 -4.07%
2016-01-06 0 92.15 92.10 92.15 91.60 94.00 12,253,000 1,128,358,531 92.088 70.96 70.92 70.96 70.53 72.38 15,912,920 70.908 -0.97%
2016-01-05 0 93.05 93.05 93.10 92.05 94.70 12,911,111 1,204,881,587 93.321 71.65 71.65 71.69 70.88 72.92 16,767,606 71.858 -1.01%
2016-01-04 0 94.00 93.90 93.95 92.95 97.30 13,269,460 1,252,095,406 94.359 72.38 72.30 72.34 71.57 74.92 17,232,992 72.657 -3.29%
2015-12-31 0 97.20 97.10 97.70 97.10 97.80 3,302,694 321,694,271 97.404 74.84 74.77 75.23 74.77 75.31 4,289,195 75.001 -0.26%
2015-12-30 0 97.45 97.45 97.50 96.95 99.05 11,874,422 1,156,545,620 97.398 75.04 75.04 75.08 74.65 76.27 15,421,262 74.997 -1.07%
2015-12-29 0 98.50 98.50 98.55 98.15 99.00 6,683,639 659,193,695 98.628 75.85 75.85 75.88 75.58 76.23 8,680,014 75.944 0.00%
2015-12-28 0 98.50 98.45 98.55 98.35 100.5 11,001,966 1,088,050,792 98.896 75.85 75.81 75.88 75.73 77.39 14,288,207 76.150 -1.99%
2015-12-24 0 100.5 100.3 100.5 100.2 100.7 4,594,358 461,536,016 100.46 77.39 77.23 77.39 77.15 77.54 5,966,674 77.352 1.06%
2015-12-23 0 99.45 99.50 99.55 98.20 100.1 12,689,710 1,263,029,747 99.532 76.58 76.62 76.65 75.61 77.08 16,480,073 76.640 1.38%
2015-12-22 0 98.10 98.00 98.05 97.65 99.00 3,479,789 341,165,911 98.042 75.54 75.46 75.50 75.19 76.23 4,519,187 75.493 -0.36%
2015-12-21 0 98.45 98.45 98.50 96.50 99.10 11,966,782 1,179,748,611 98.585 75.81 75.81 75.85 74.31 76.31 15,541,210 75.911 1.29%
2015-12-18 0 97.20 97.15 97.25 96.35 98.00 8,423,735 819,191,486 97.248 74.84 74.81 74.88 74.19 75.46 10,939,869 74.881 -0.31%
2015-12-17 0 97.50 97.50 97.60 96.80 98.80 11,824,999 1,156,308,624 97.785 75.08 75.08 75.15 74.54 76.08 15,357,077 75.295 1.25%
2015-12-16 0 96.30 96.30 96.35 95.80 97.10 10,292,624 993,653,959 96.540 74.15 74.15 74.19 73.77 74.77 13,366,988 74.336 2.18%
2015-12-15 0 94.25 94.15 94.20 93.60 95.15 11,510,889 1,087,830,369 94.504 72.57 72.50 72.53 72.07 73.27 14,949,144 72.769 0.37%
2015-12-14 0 93.90 93.90 93.95 91.80 94.50 17,238,401 1,610,311,029 93.414 72.30 72.30 72.34 70.69 72.77 22,387,439 71.929 0.00%
2015-12-11 0 93.90 93.85 93.90 93.55 95.30 13,480,244 1,269,470,189 94.173 72.30 72.26 72.30 72.03 73.38 17,506,737 72.513 -1.47%
2015-12-10 0 95.30 95.15 95.20 95.00 97.00 7,803,205 749,151,327 96.006 73.38 73.27 73.30 73.15 74.69 10,133,990 73.925 -1.19%
2015-12-09 0 97.75 97.75 97.80 97.65 98.45 7,338,891 718,840,574 97.949 74.27 74.27 74.30 74.19 74.80 9,659,450 74.418 -0.91%
2015-12-08 0 98.65 98.65 98.70 97.65 100.0 11,556,423 1,135,056,112 98.219 74.95 74.95 74.99 74.19 75.98 15,210,567 74.623 -1.55%
2015-12-07 0 100.2 100.1 100.2 100.1 101.3 4,164,694 418,212,769 100.42 76.13 76.05 76.13 76.05 76.96 5,481,571 76.294 -0.40%
2015-12-04 0 100.6 100.6 100.7 100.2 101.1 6,352,296 638,610,033 100.53 76.43 76.43 76.51 76.13 76.81 8,360,894 76.381 -1.28%
2015-12-03 0 101.9 101.9 102.0 101.6 102.5 6,160,662 628,556,995 102.03 77.42 77.42 77.50 77.19 77.88 8,108,665 77.517 -0.49%
2015-12-02 0 102.4 102.3 102.4 101.3 103.1 5,909,497 604,681,402 102.32 77.80 77.72 77.80 76.96 78.33 7,778,082 77.742 0.79%
2015-12-01 0 101.6 101.6 101.7 100.1 102.9 10,521,020 1,072,895,756 101.98 77.19 77.19 77.27 76.05 78.18 13,847,769 77.478 1.50%
2015-11-30 0 100.1 100.1 100.3 99.50 101.2 9,269,830 929,494,685 100.27 76.05 76.05 76.20 75.60 76.89 12,200,953 76.182 -0.69%
2015-11-27 0 100.8 100.8 100.9 100.2 103.5 14,330,673 1,450,176,725 101.19 76.58 76.58 76.66 76.13 78.64 18,862,036 76.883 -2.51%
2015-11-26 0 103.4 103.3 103.4 102.9 105.0 7,124,376 739,927,806 103.86 78.56 78.48 78.56 78.18 79.78 9,377,106 78.908 -0.10%
2015-11-25 0 103.5 103.4 103.5 103.1 104.2 4,887,992 506,376,298 103.60 78.64 78.56 78.64 78.33 79.17 6,433,576 78.708 -0.19%
2015-11-24 0 103.7 103.6 103.7 102.9 104.0 4,332,141 447,836,833 103.38 78.79 78.71 78.79 78.18 79.02 5,701,965 78.541 -0.86%
2015-11-23 0 104.6 104.5 104.6 104.3 105.4 9,553,708 1,000,704,741 104.75 79.47 79.40 79.47 79.24 80.08 12,574,593 79.581 -0.66%
2015-11-20 0 105.3 105.2 105.3 103.6 105.7 17,143,882 1,789,872,590 104.40 80.00 79.93 80.00 78.71 80.31 22,564,782 79.322 1.25%
2015-11-19 0 104.0 103.9 104.0 103.6 104.7 6,302,340 656,050,120 104.10 79.02 78.94 79.02 78.71 79.55 8,295,142 79.088 1.17%
2015-11-18 0 102.8 102.7 102.8 102.5 103.6 11,314,352 1,164,326,265 102.91 78.10 78.03 78.10 77.88 78.71 14,891,953 78.185 -0.19%
2015-11-17 0 103.0 102.8 102.9 102.8 104.6 12,432,311 1,290,485,776 103.80 78.26 78.10 78.18 78.10 79.47 16,363,411 78.864 0.88%
2015-11-16 0 102.1 102.0 102.1 101.8 103.0 9,921,740 1,013,906,434 102.19 77.57 77.50 77.57 77.34 78.26 13,058,997 77.640 -1.83%
2015-11-13 0 104.0 104.0 104.1 103.3 104.9 8,727,233 907,371,187 103.97 79.02 79.02 79.09 78.48 79.70 11,486,787 78.993 -2.07%
2015-11-12 0 106.2 106.1 106.2 104.7 106.9 9,494,612 1,005,753,551 105.93 80.69 80.61 80.69 79.55 81.22 12,496,811 80.481 1.43%
2015-11-11 0 104.7 104.5 104.7 103.9 105.1 8,913,234 930,986,460 104.45 79.55 79.40 79.55 78.94 79.85 11,731,601 79.357 -0.76%
2015-11-10 0 105.5 105.4 105.5 104.9 106.5 10,826,866 1,142,181,697 105.50 80.15 80.08 80.15 79.70 80.91 14,250,324 80.151 -1.49%
2015-11-09 0 107.1 107.1 107.2 106.4 108.9 9,632,947 1,038,729,562 107.83 81.37 81.37 81.45 80.84 82.74 12,678,888 81.926 -0.56%
2015-11-06 0 107.7 107.6 107.8 107.1 108.3 6,046,071 650,944,824 107.66 81.83 81.75 81.90 81.37 82.28 7,957,840 81.799 -0.55%
2015-11-05 0 108.3 108.2 108.3 107.0 109.3 9,472,272 1,027,691,025 108.49 82.28 82.21 82.28 81.29 83.04 12,467,407 82.430 0.65%
2015-11-04 0 107.6 107.5 107.7 105.9 109.3 15,381,321 1,663,520,287 108.15 81.75 81.67 81.83 80.46 83.04 20,244,899 82.170 2.38%
2015-11-03 0 105.1 105.0 105.1 104.9 106.3 5,488,735 579,560,342 105.59 79.85 79.78 79.85 79.70 80.76 7,224,275 80.224 0.48%
2015-11-02 0 104.6 104.6 104.7 104.3 106.2 5,418,768 569,393,387 105.08 79.47 79.47 79.55 79.24 80.69 7,132,184 79.834 -1.60%
2015-10-30 0 106.3 106.2 106.3 105.6 107.3 4,897,523 521,276,346 106.44 80.76 80.69 80.76 80.23 81.52 6,446,121 80.867 -0.28%
2015-10-29 0 106.6 106.5 106.6 106.1 108.5 8,290,884 885,851,320 106.85 80.99 80.91 80.99 80.61 82.43 10,912,464 81.178 -1.20%
2015-10-28 0 107.9 107.8 107.9 107.5 109.1 4,735,271 511,486,587 108.02 81.98 81.90 81.98 81.67 82.89 6,232,565 82.067 -1.10%
2015-10-27 0 109.1 109.1 109.3 108.0 109.6 5,698,236 619,352,236 108.69 82.89 82.89 83.04 82.05 83.27 7,500,020 82.580 -0.46%
2015-10-26 0 109.6 109.5 109.6 109.1 111.1 5,081,406 559,035,269 110.02 83.27 83.19 83.27 82.89 84.41 6,688,148 83.586 0.09%
2015-10-23 0 109.5 109.5 109.6 109.2 110.1 8,825,246 968,169,641 109.70 83.19 83.19 83.27 82.97 83.65 11,615,791 83.349 1.30%
2015-10-22 0 108.1 108.1 108.2 107.2 108.3 6,581,943 709,905,353 107.86 82.13 82.13 82.21 81.45 82.28 8,663,155 81.945 -0.55%
2015-10-20 0 108.7 108.7 108.8 107.4 108.9 7,145,655 773,574,619 108.26 82.59 82.59 82.66 81.60 82.74 9,405,113 82.250 -0.37%
2015-10-19 0 109.1 109.1 109.2 108.0 109.3 4,391,146 477,659,330 108.78 82.89 82.89 82.97 82.05 83.04 5,779,628 82.645 0.37%
2015-10-16 0 108.7 108.6 108.7 108.2 109.7 6,130,995 667,963,636 108.95 82.59 82.51 82.59 82.21 83.35 8,069,617 82.775 0.93%
2015-10-15 0 107.7 107.7 107.8 106.5 108.7 5,153,239 555,739,367 107.84 81.83 81.83 81.90 80.91 82.59 6,782,695 81.935 1.99%
2015-10-14 0 105.6 105.6 105.7 105.2 106.9 4,304,775 455,298,160 105.77 80.23 80.23 80.31 79.93 81.22 5,665,946 80.357 -0.66%
2015-10-13 0 106.3 106.3 106.5 105.8 108.2 7,443,145 793,307,291 106.58 80.76 80.76 80.91 80.38 82.21 9,796,670 80.977 -1.12%
2015-10-12 0 107.5 107.4 107.5 106.7 108.8 7,673,820 827,336,350 107.81 81.67 81.60 81.67 81.07 82.66 10,100,284 81.912 1.13%
2015-10-09 0 106.3 106.3 106.4 106.2 108.7 12,566,922 1,350,931,555 107.50 80.76 80.76 80.84 80.69 82.59 16,540,586 81.674 1.14%
2015-10-08 0 105.1 105.1 105.2 104.0 106.8 10,492,512 1,100,337,640 104.87 79.85 79.85 79.93 79.02 81.14 13,810,247 79.675 -1.04%
2015-10-07 0 106.2 105.9 106.0 101.0 106.4 15,941,773 1,667,878,071 104.62 80.69 80.46 80.53 76.74 80.84 20,982,566 79.489 4.63%
2015-10-06 0 101.5 101.3 101.4 100.8 102.6 5,574,654 566,448,935 101.61 77.12 76.96 77.04 76.58 77.95 7,337,361 77.201 0.50%
2015-10-05 0 101.0 101.0 101.1 100.6 101.8 5,808,690 587,336,092 101.11 76.74 76.74 76.81 76.43 77.34 7,645,399 76.822 1.97%
2015-10-02 0 99.05 99.05 99.10 97.30 99.70 10,968,216 1,085,586,621 98.976 75.25 75.25 75.29 73.92 75.75 14,436,369 75.198 2.96%
2015-09-30 0 96.20 96.10 96.25 95.25 97.35 11,271,098 1,086,646,981 96.410 73.09 73.01 73.13 72.37 73.96 14,835,022 73.249 1.96%
2015-09-29 0 94.35 94.45 94.55 93.10 94.60 14,998,598 1,408,894,176 93.935 71.68 71.76 71.84 70.73 71.87 19,741,159 71.368 -3.08%
2015-09-25 0 97.35 97.35 97.45 96.00 98.30 9,157,662 888,938,982 97.071 73.96 73.96 74.04 72.94 74.68 12,053,317 73.751 0.52%
2015-09-24 0 96.85 96.75 96.80 96.25 98.40 10,710,963 1,040,512,912 97.145 73.58 73.51 73.55 73.13 74.76 14,097,773 73.807 -0.97%
2015-09-23 0 97.80 97.70 97.80 95.90 99.45 22,542,433 2,193,288,604 97.296 74.30 74.23 74.30 72.86 75.56 29,670,357 73.922 -2.49%
2015-09-22 0 100.3 100.2 100.3 100.2 102.9 9,097,968 924,031,959 101.56 76.20 76.13 76.20 76.13 78.18 11,974,748 77.165 -0.89%
2015-09-21 0 101.2 101.1 101.2 99.90 101.5 9,733,449 981,935,399 100.88 76.89 76.81 76.89 75.90 77.12 12,811,168 76.647 -1.46%
2015-09-18 0 102.7 102.6 102.8 102.0 103.4 7,676,374 787,821,710 102.63 78.03 77.95 78.10 77.50 78.56 10,103,646 77.974 0.79%
2015-09-17 0 101.9 101.9 102.0 101.6 104.2 15,937,467 1,639,649,777 102.88 77.42 77.42 77.50 77.19 79.17 20,976,899 78.165 0.49%
2015-09-16 0 101.4 101.3 101.4 99.75 102.9 10,279,569 1,042,609,846 101.43 77.04 76.96 77.04 75.79 78.18 13,529,972 77.059 2.17%
2015-09-15 0 99.25 99.10 99.15 99.00 100.3 10,106,964 1,006,520,327 99.587 75.41 75.29 75.33 75.22 76.20 13,302,789 75.662 -0.15%
2015-09-14 0 99.40 99.45 99.50 98.40 100.8 10,517,162 1,047,076,299 99.559 75.52 75.56 75.60 74.76 76.58 13,842,692 75.641 0.00%
2015-09-11 0 99.40 99.35 99.45 99.15 102.1 8,964,808 899,117,273 100.29 75.52 75.48 75.56 75.33 77.57 11,799,483 76.200 -0.80%
2015-09-10 0 100.2 99.85 99.90 98.70 100.7 13,377,462 1,334,457,377 99.754 76.13 75.86 75.90 74.99 76.51 17,607,419 75.789 -1.76%
2015-09-09 0 102.0 101.8 101.9 98.60 102.3 15,763,909 1,590,863,903 100.92 77.50 77.34 77.42 74.91 77.72 20,748,461 76.674 5.21%
2015-09-08 0 96.95 96.90 97.00 93.30 97.90 11,117,188 1,065,122,620 95.809 73.66 73.62 73.70 70.89 74.38 14,632,446 72.792 4.02%
2015-09-07 0 93.20 93.20 93.30 92.60 96.20 7,497,117 707,468,629 94.365 70.81 70.81 70.89 70.35 73.09 9,867,707 71.695 -0.53%
2015-09-04 0 93.70 93.75 93.85 92.50 95.85 8,827,233 826,231,201 93.600 71.19 71.23 71.30 70.28 72.82 11,618,407 71.114 -1.32%
2015-09-02 0 94.95 94.90 95.00 93.80 97.50 11,314,133 1,079,499,103 95.412 72.14 72.10 72.18 71.27 74.08 14,891,665 72.490 -1.76%
2015-09-01 0 96.65 96.55 96.65 96.10 99.25 7,409,956 723,302,806 97.612 73.43 73.36 73.43 73.01 75.41 9,752,986 74.162 -2.82%
2015-08-31 0 99.45 99.35 99.45 97.60 100.0 12,049,589 1,190,955,722 98.838 75.56 75.48 75.56 74.15 75.98 15,859,672 75.093 -0.20%
2015-08-28 0 99.65 99.65 99.75 99.35 102.9 11,340,983 1,148,664,822 101.28 75.71 75.71 75.79 75.48 78.18 14,927,005 76.952 -0.94%
2015-08-27 0 100.6 100.5 100.6 98.25 101.4 18,553,048 1,850,483,637 99.740 76.43 76.36 76.43 74.65 77.04 24,419,527 75.779 4.09%
2015-08-26 0 96.65 96.60 96.65 96.00 100.1 20,347,341 1,991,577,091 97.879 73.43 73.39 73.43 72.94 76.05 26,781,176 74.365 -0.62%
2015-08-25 0 97.25 97.35 97.40 94.85 100.9 19,086,567 1,865,161,974 97.721 73.89 73.96 74.00 72.06 76.66 25,121,745 74.245 -0.92%
2015-08-24 0 98.15 98.05 98.10 95.85 100.7 30,625,603 3,005,308,780 98.131 74.57 74.49 74.53 72.82 76.51 40,309,427 74.556 -5.81%
2015-08-21 0 104.2 104.2 104.3 102.7 104.6 17,763,870 1,842,148,667 103.70 79.17 79.17 79.24 78.03 79.47 23,380,811 78.789 -1.79%
2015-08-20 0 106.1 106.0 106.1 104.8 107.9 16,004,556 1,698,980,994 106.16 80.61 80.53 80.61 79.62 81.98 21,065,201 80.653 -2.39%
2015-08-19 0 108.7 108.5 108.6 107.6 110.7 9,785,453 1,064,794,198 108.81 82.59 82.43 82.51 81.75 84.11 12,879,616 82.673 -1.18%
2015-08-18 0 110.0 109.9 110.0 109.0 113.3 10,811,230 1,197,211,344 110.74 83.57 83.50 83.57 82.81 86.08 14,229,744 84.134 -1.70%
2015-08-17 0 111.9 111.9 112.0 110.3 112.1 6,565,285 730,339,420 111.24 85.02 85.02 85.09 83.80 85.17 8,641,230 84.518 -0.71%
2015-08-14 0 112.7 112.6 112.7 112.3 114.0 3,322,082 374,990,093 112.88 85.63 85.55 85.63 85.32 86.61 4,372,525 85.761 -0.27%
2015-08-13 0 113.0 113.0 113.1 112.3 114.4 6,419,470 728,305,267 113.45 85.85 85.85 85.93 85.32 86.92 8,449,308 86.197 0.44%
2015-08-12 0 112.5 112.4 112.6 111.5 114.1 13,401,406 1,505,840,087 112.36 85.47 85.40 85.55 84.71 86.69 17,638,934 85.370 -2.09%
2015-08-11 0 114.9 114.8 114.9 114.2 118.1 9,159,046 1,066,140,021 116.40 87.30 87.22 87.30 86.76 89.73 12,055,139 88.439 0.00%
2015-08-10 0 114.9 114.8 114.9 113.0 116.3 6,832,783 784,490,921 114.81 87.30 87.22 87.30 85.85 88.36 8,993,311 87.230 0.35%
2015-08-07 0 114.5 114.5 114.6 112.8 115.7 4,691,523 538,569,401 114.80 86.99 86.99 87.07 85.70 87.90 6,174,984 87.218 1.15%
2015-08-06 0 113.2 113.1 113.2 112.1 113.9 4,097,336 463,162,103 113.04 86.01 85.93 86.01 85.17 86.54 5,392,915 85.883 -0.09%
2015-08-05 0 113.3 113.3 113.5 112.0 114.3 5,277,366 598,967,116 113.50 86.08 86.08 86.23 85.09 86.84 6,946,071 86.231 0.44%
2015-08-04 0 112.8 112.6 112.8 111.1 113.7 5,529,124 623,043,683 112.68 85.70 85.55 85.70 84.41 86.39 7,277,435 85.613 0.45%
2015-08-03 0 112.3 112.4 112.5 110.9 113.6 9,387,794 1,048,780,174 111.72 85.32 85.40 85.47 84.26 86.31 12,356,217 84.879 -0.97%
2015-07-31 0 113.4 113.3 113.4 112.7 114.5 8,457,007 960,539,213 113.58 86.16 86.08 86.16 85.63 86.99 11,131,115 86.293 -0.18%
2015-07-30 0 113.6 113.5 113.6 113.2 115.9 9,458,489 1,082,437,399 114.44 86.31 86.23 86.31 86.01 88.06 12,449,266 86.948 -1.22%
2015-07-29 0 115.0 114.9 115.0 113.8 115.6 8,068,269 925,498,535 114.71 87.37 87.30 87.37 86.46 87.83 10,619,458 87.151 0.79%
2015-07-28 0 114.1 113.9 114.1 112.4 116.6 9,095,002 1,038,028,057 114.13 86.69 86.54 86.69 85.40 88.59 11,970,844 86.713 -0.52%
2015-07-27 0 114.7 114.7 114.8 113.6 117.9 22,107,200 2,543,203,367 115.04 87.14 87.14 87.22 86.31 89.58 29,097,503 87.403 -3.61%
2015-07-24 0 119.0 118.9 119.0 118.3 120.0 6,669,714 794,013,195 119.05 90.41 90.34 90.41 89.88 91.17 8,778,679 90.448 -1.16%
2015-07-23 0 120.4 120.3 120.4 118.9 121.2 5,413,232 651,511,907 120.36 91.48 91.40 91.48 90.34 92.08 7,124,897 91.442 0.84%
2015-07-22 0 119.4 119.4 119.5 118.1 120.0 8,285,386 985,427,591 118.94 90.72 90.72 90.79 89.73 91.17 10,905,227 90.363 -1.16%
2015-07-21 0 120.8 120.7 120.8 118.9 121.7 6,375,848 769,620,162 120.71 91.78 91.70 91.78 90.34 92.46 8,391,893 91.710 0.58%
2015-07-20 0 120.1 120.0 120.1 119.0 121.3 9,084,902 1,090,670,417 120.05 91.25 91.17 91.25 90.41 92.16 11,957,551 91.212 -0.66%
2015-07-17 0 120.9 120.9 121.0 119.8 121.9 7,691,408 931,389,746 121.09 91.86 91.86 91.93 91.02 92.62 10,123,433 92.003 1.00%
2015-07-16 0 119.7 119.7 119.8 117.2 120.0 6,813,965 811,016,885 119.02 90.94 90.94 91.02 89.04 91.17 8,968,543 90.429 0.50%
2015-07-15 0 119.1 119.1 119.2 117.8 121.3 10,222,042 1,219,382,607 119.29 90.49 90.49 90.56 89.50 92.16 13,454,255 90.632 -1.24%
2015-07-14 0 120.6 120.5 120.6 119.1 122.4 13,072,102 1,574,662,647 120.46 91.63 91.55 91.63 90.49 92.99 17,205,504 91.521 -1.47%
2015-07-13 0 122.4 122.5 122.6 119.5 123.1 19,683,639 2,395,587,176 121.70 92.99 93.07 93.15 90.79 93.53 25,907,611 92.467 1.16%
2015-07-10 0 121.0 120.9 121.0 117.9 122.0 31,550,726 3,812,315,657 120.83 91.93 91.86 91.93 89.58 92.69 41,527,074 91.803 3.68%
2015-07-09 0 116.7 116.6 116.7 111.2 119.8 36,804,578 4,297,060,255 116.75 88.66 88.59 88.66 84.49 91.02 48,442,196 88.705 3.27%
2015-07-08 0 113.0 113.2 113.3 109.1 116.2 56,241,912 6,343,264,604 112.79 85.85 86.01 86.08 82.89 88.28 74,025,620 85.690 -6.30%
2015-07-07 0 120.6 120.8 120.9 120.1 125.1 21,834,826 2,660,242,219 121.83 91.63 91.78 91.86 91.25 95.05 28,739,004 92.566 -3.52%
2015-07-06 0 125.0 125.0 125.1 121.4 131.0 34,574,711 4,306,481,015 124.56 94.97 94.97 95.05 92.24 99.53 45,507,244 94.633 -2.72%
2015-07-03 0 128.5 128.6 128.7 127.6 131.0 13,158,779 1,694,406,806 128.77 97.63 97.71 97.78 96.95 99.53 17,319,589 97.832 -1.38%
2015-07-02 0 130.3 130.2 130.4 129.2 132.8 10,938,588 1,427,629,331 130.51 99.00 98.92 99.07 98.16 100.9 14,397,373 99.159 -1.21%
2015-06-30 0 131.9 131.7 131.9 128.3 132.9 17,177,345 2,257,659,509 131.43 100.2 100.1 100.2 97.48 101.0 22,608,826 99.857 2.17%
2015-06-29 0 129.1 129.0 129.1 125.5 133.5 31,873,955 4,104,811,824 128.78 98.09 98.01 98.09 95.35 101.4 41,952,509 97.844 -2.42%
2015-06-26 0 132.3 132.3 132.4 130.8 136.6 26,274,786 3,490,487,454 132.85 100.5 100.5 100.6 99.38 103.8 34,582,881 100.93 -2.93%
2015-06-25 0 138.1 137.9 138.0 137.4 140.0 8,039,347 1,112,589,413 138.39 103.6 103.4 103.5 103.0 105.0 10,721,130 103.78 -1.07%
2015-06-24 0 139.6 139.5 139.6 138.6 140.1 7,854,471 1,095,515,223 139.48 104.7 104.6 104.7 103.9 105.1 10,474,583 104.59 0.79%
2015-06-23 0 138.5 138.4 138.5 135.9 139.1 16,556,782 2,287,156,978 138.14 103.9 103.8 103.9 101.9 104.3 22,079,830 103.59 2.14%
2015-06-22 0 135.6 135.6 135.7 133.7 136.0 6,757,700 912,414,840 135.02 101.7 101.7 101.8 100.3 102.0 9,011,949 101.25 1.42%
2015-06-19 0 133.7 133.6 133.7 132.8 136.7 12,024,286 1,618,211,762 134.58 100.3 100.2 100.3 99.58 102.5 16,035,374 100.92 -0.22%
2015-06-18 0 134.0 134.0 134.1 133.8 135.9 8,078,734 1,088,123,344 134.69 100.5 100.5 100.6 100.3 101.9 10,773,656 101.00 -1.33%
2015-06-17 0 135.8 135.7 135.8 133.3 136.5 9,104,583 1,230,660,791 135.17 101.8 101.8 101.8 99.96 102.4 12,141,710 101.36 1.27%
2015-06-16 0 134.1 134.1 134.2 134.0 137.5 15,748,706 2,130,707,173 135.29 100.6 100.6 100.6 100.5 103.1 21,002,195 101.45 -2.76%
2015-06-15 0 137.9 137.8 137.9 137.7 140.5 8,734,720 1,208,782,197 138.39 103.4 103.3 103.4 103.3 105.4 11,648,467 103.77 -2.61%
2015-06-12 0 141.6 141.5 141.7 139.7 141.8 9,530,762 1,341,731,106 140.78 106.2 106.1 106.3 104.8 106.3 12,710,055 105.56 1.80%
2015-06-11 0 139.1 138.9 139.0 138.0 140.3 10,737,173 1,493,058,712 139.06 104.3 104.2 104.2 103.5 105.2 14,318,903 104.27 0.80%
2015-06-10 0 138.0 137.9 138.0 137.4 141.4 15,324,182 2,130,521,222 139.03 103.5 103.4 103.5 103.0 106.0 20,436,057 104.25 -1.57%
2015-06-09 0 140.2 140.1 140.3 139.5 143.1 14,077,491 1,977,172,028 140.45 105.1 105.1 105.2 104.6 107.3 18,773,492 105.32 -1.61%
2015-06-08 0 142.5 142.4 142.6 139.9 143.8 10,568,390 1,506,352,805 142.53 106.9 106.8 106.9 104.9 107.8 14,093,817 106.88 1.28%
2015-06-05 0 140.7 140.7 140.8 139.8 143.5 14,458,338 2,037,766,817 140.94 105.5 105.5 105.6 104.8 107.6 19,281,383 105.69 -1.40%
2015-06-04 0 142.7 142.9 143.1 139.1 145.4 26,860,078 3,813,874,965 141.99 107.0 107.2 107.3 104.3 109.0 35,820,123 106.47 0.14%
2015-06-03 0 142.5 142.4 142.6 141.5 144.0 9,233,490 1,313,186,048 142.22 106.9 106.8 106.9 106.1 108.0 12,313,618 106.65 -0.49%
2015-06-02 0 143.2 143.0 143.2 141.9 143.8 8,856,774 1,264,763,621 142.80 107.4 107.2 107.4 106.4 107.8 11,811,236 107.08 -0.76%
2015-06-01 0 144.3 144.2 144.4 140.0 145.6 12,421,556 1,780,823,078 143.37 108.2 108.1 108.3 105.0 109.2 16,565,166 107.50 1.41%
2015-05-29 0 142.3 142.0 142.3 140.2 143.3 17,725,876 2,518,941,238 142.11 106.7 106.5 106.7 105.1 107.5 23,638,913 106.56 -0.49%
2015-05-28 0 143.0 143.0 143.1 140.2 148.5 26,928,828 3,863,959,015 143.49 107.2 107.2 107.3 105.1 111.4 35,911,807 107.60 -3.44%
2015-05-27 0 148.1 148.0 148.1 147.4 149.7 10,826,421 1,605,069,900 148.25 111.1 111.0 111.1 110.5 112.3 14,437,923 111.17 -0.60%
2015-05-26 0 149.0 148.9 149.0 148.7 151.2 31,729,077 4,750,803,075 149.73 111.7 111.7 111.7 111.5 113.4 42,313,333 112.28 2.69%
2015-05-22 0 145.1 145.0 145.2 142.5 145.3 12,008,813 1,735,390,096 144.51 108.8 108.7 108.9 106.9 109.0 16,014,740 108.36 2.04%
2015-05-21 0 142.2 142.1 142.2 141.8 143.4 8,997,717 1,283,542,635 142.65 106.6 106.6 106.6 106.3 107.5 11,999,196 106.97 -0.63%
2015-05-20 0 143.1 143.0 143.1 142.0 144.2 8,762,263 1,255,169,150 143.25 107.3 107.2 107.3 106.5 108.1 11,685,198 107.42 0.14%
2015-05-19 0 142.9 142.8 142.9 139.8 143.5 15,000,762 2,138,889,602 142.59 107.2 107.1 107.2 104.8 107.6 20,004,750 106.92 2.14%
2015-05-18 0 139.9 139.8 139.9 138.4 141.0 6,250,516 873,109,217 139.69 104.9 104.8 104.9 103.8 105.7 8,335,577 104.74 -0.71%
2015-05-15 0 140.9 140.8 140.9 137.4 141.8 14,232,381 1,988,802,871 139.74 105.7 105.6 105.7 103.0 106.3 18,980,050 104.78 1.66%
2015-05-14 0 138.6 138.5 138.6 137.7 140.3 10,500,893 1,454,738,014 138.53 103.9 103.9 103.9 103.3 105.2 14,003,804 103.88 -0.65%
2015-05-13 0 139.5 139.4 139.5 138.9 141.6 8,742,612 1,227,499,848 140.40 104.6 104.5 104.6 104.2 106.2 11,658,992 105.28 -0.71%
2015-05-12 0 140.5 140.3 140.4 140.1 142.5 5,377,338 758,552,372 141.06 105.4 105.2 105.3 105.1 106.9 7,171,122 105.78 -1.47%
2015-05-11 0 142.6 142.5 142.7 141.0 143.6 8,218,888 1,170,436,646 142.41 106.9 106.9 107.0 105.7 107.7 10,960,563 106.79 0.92%
2015-05-08 0 141.3 141.2 141.4 139.1 141.9 10,609,273 1,492,491,426 140.68 106.0 105.9 106.0 104.3 106.4 14,148,338 105.49 2.02%
2015-05-07 0 138.5 138.2 138.4 137.7 140.5 19,339,886 2,688,080,465 138.99 103.9 103.6 103.8 103.3 105.4 25,791,328 104.22 -1.77%
2015-05-06 0 141.0 140.7 140.8 139.7 144.4 14,298,732 2,027,561,132 141.80 105.7 105.5 105.6 104.8 108.3 19,068,535 106.33 -0.42%
2015-05-05 0 141.6 141.6 141.7 140.4 146.5 16,686,758 2,374,995,508 142.33 106.2 106.2 106.3 105.3 109.9 22,253,164 106.73 -2.61%
2015-05-04 0 145.4 145.3 145.5 144.5 147.3 11,911,257 1,736,577,574 145.79 109.0 109.0 109.1 108.4 110.5 15,884,641 109.32 0.14%
2015-04-30 0 145.2 145.2 145.3 144.1 146.6 13,831,338 2,009,024,365 145.25 108.9 108.9 109.0 108.1 109.9 18,445,227 108.92 -1.16%
2015-04-29 0 146.9 146.9 147.0 145.5 148.6 15,806,325 2,321,837,915 146.89 110.2 110.2 110.2 109.1 111.4 21,079,034 110.15 -0.88%
2015-04-28 0 148.2 147.9 148.1 146.3 149.5 16,112,523 2,378,958,649 147.65 111.1 110.9 111.1 109.7 112.1 21,487,374 110.71 -0.34%
2015-04-27 0 148.7 148.6 148.7 146.3 149.5 15,744,988 2,331,237,297 148.06 111.5 111.4 111.5 109.7 112.1 20,997,236 111.03 1.92%
2015-04-24 0 145.9 145.9 146.0 142.0 147.0 15,281,936 2,207,236,341 144.43 109.4 109.4 109.5 106.5 110.2 20,379,718 108.31 0.21%
2015-04-23 0 145.6 145.5 145.6 145.3 149.6 15,424,194 2,276,456,631 147.59 109.2 109.1 109.2 109.0 112.2 20,569,431 110.67 -1.42%
2015-04-22 0 147.7 147.6 147.8 145.2 148.4 13,311,495 1,959,712,931 147.22 110.8 110.7 110.8 108.9 111.3 17,751,973 110.39 0.96%
2015-04-21 0 146.3 146.1 146.3 143.5 146.9 20,676,695 2,996,733,456 144.93 109.7 109.6 109.7 107.6 110.2 27,574,073 108.68 3.17%
2015-04-20 0 141.8 141.8 142.0 141.3 147.2 29,026,288 4,173,656,802 143.79 106.3 106.3 106.5 106.0 110.4 38,708,942 107.82 -3.14%
2015-04-17 0 146.4 146.3 146.4 146.1 150.1 18,566,087 2,757,664,142 148.53 109.8 109.7 109.8 109.6 112.6 24,759,404 111.38 -1.15%
2015-04-16 0 148.1 148.0 148.2 144.3 148.9 16,550,171 2,425,631,135 146.56 111.1 111.0 111.1 108.2 111.7 22,071,014 109.90 1.72%
2015-04-15 0 145.6 145.5 145.6 143.6 147.1 17,781,453 2,579,192,911 145.05 109.2 109.1 109.2 107.7 110.3 23,713,030 108.77 1.25%
2015-04-14 0 143.8 143.5 143.7 143.0 146.8 33,239,267 4,813,284,862 144.81 107.8 107.6 107.8 107.2 110.1 44,327,296 108.59 -2.11%
2015-04-13 0 146.9 146.8 146.9 142.3 146.9 33,514,114 4,847,826,115 144.65 110.2 110.1 110.2 106.7 110.2 44,693,827 108.47 3.89%
2015-04-10 0 141.4 141.5 141.6 138.2 142.0 34,558,982 4,852,266,528 140.41 106.0 106.1 106.2 103.6 106.5 46,087,244 105.28 1.65%
2015-04-09 0 139.1 139.0 139.1 137.4 146.3 44,299,708 6,235,968,739 140.77 104.3 104.2 104.3 103.0 109.7 59,077,304 105.56 2.96%
2015-04-08 0 135.1 135.1 135.2 131.0 135.5 29,366,509 3,911,690,663 133.20 101.3 101.3 101.4 98.23 101.6 39,162,655 99.883 5.88%
2015-04-02 0 127.6 127.5 127.6 126.7 128.0 12,918,924 1,646,577,610 127.45 95.68 95.61 95.68 95.01 95.98 17,228,448 95.573 1.19%
2015-04-01 0 126.1 126.1 126.2 125.0 126.8 8,968,286 1,131,381,833 126.15 94.56 94.56 94.63 93.73 95.08 11,959,947 94.598 1.29%
2015-03-31 0 124.5 124.4 124.5 124.3 127.2 18,721,332 2,355,821,489 125.84 93.36 93.28 93.36 93.21 95.38 24,966,436 94.360 0.16%
2015-03-30 0 124.3 124.1 124.2 122.1 125.0 22,095,282 2,742,325,421 124.11 93.21 93.06 93.13 91.56 93.73 29,465,876 93.068 3.50%
2015-03-27 0 120.1 120.0 120.2 119.2 120.7 4,606,753 552,463,535 119.92 90.06 89.98 90.13 89.38 90.51 6,143,484 89.927 0.00%
2015-03-26 0 120.1 120.1 120.2 119.2 121.0 1,991,450 239,431,871 120.23 90.06 90.06 90.13 89.38 90.73 2,655,762 90.156 -0.50%
2015-03-25 0 120.7 120.6 120.8 120.1 121.4 3,392,097 409,366,720 120.68 90.51 90.43 90.58 90.06 91.03 4,523,640 90.495 -0.17%
2015-03-24 0 120.9 120.9 121.0 120.0 123.0 4,362,474 527,862,406 121.00 90.66 90.66 90.73 89.98 92.23 5,817,718 90.734 -1.23%
2015-03-23 0 122.4 122.4 122.5 121.8 123.4 3,459,835 424,369,069 122.66 91.78 91.78 91.86 91.33 92.53 4,613,974 91.975 0.00%
2015-03-20 0 122.4 122.4 122.5 121.7 123.0 4,734,395 579,634,113 122.43 91.78 91.78 91.86 91.26 92.23 6,313,705 91.806 0.25%
2015-03-19 0 122.1 122.0 122.1 121.4 122.4 5,789,025 706,337,998 122.01 91.56 91.48 91.56 91.03 91.78 7,720,141 91.493 1.33%
2015-03-18 0 120.5 120.5 120.6 119.2 121.5 4,703,263 568,174,715 120.80 90.36 90.36 90.43 89.38 91.11 6,272,188 90.586 1.01%
2015-03-17 0 119.3 119.2 119.4 118.5 120.0 3,113,530 371,755,792 119.40 89.46 89.38 89.53 88.86 89.98 4,152,148 89.533 0.25%
2015-03-16 0 119.0 119.0 119.1 117.6 119.3 5,746,762 682,912,434 118.83 89.23 89.23 89.31 88.18 89.46 7,663,780 89.109 0.68%
2015-03-13 0 118.2 118.1 118.2 116.9 119.0 5,270,184 623,314,944 118.27 88.63 88.56 88.63 87.66 89.23 7,028,224 88.687 1.55%
2015-03-12 0 116.4 116.4 116.5 115.2 117.5 4,597,230 536,011,058 116.59 87.28 87.28 87.36 86.38 88.11 6,130,784 87.429 1.04%
2015-03-11 0 115.2 115.2 115.3 114.9 117.0 5,151,687 595,680,309 115.63 86.38 86.38 86.46 86.16 87.73 6,870,198 86.705 -0.86%
2015-03-10 0 116.2 116.1 116.3 116.0 117.3 3,091,273 359,889,774 116.42 87.13 87.06 87.21 86.98 87.96 4,122,467 87.300 -1.19%
2015-03-09 0 117.6 117.4 117.5 115.2 118.1 2,883,482 336,243,593 116.61 88.18 88.03 88.11 86.38 88.56 3,845,360 87.441 0.60%
2015-03-06 0 116.9 117.0 117.1 116.6 117.6 2,467,148 288,754,379 117.04 87.66 87.73 87.81 87.43 88.18 3,290,145 87.763 0.00%
2015-03-05 0 116.9 116.9 117.0 116.2 118.3 5,494,225 643,194,495 117.07 87.66 87.66 87.73 87.13 88.71 7,327,001 87.784 -1.02%
2015-03-04 0 118.1 118.1 118.2 118.0 120.1 3,718,606 441,789,346 118.81 88.56 88.56 88.63 88.48 90.06 4,959,067 89.087 -1.91%
2015-03-03 0 120.4 120.3 120.5 119.9 123.0 6,894,741 835,991,351 121.25 90.28 90.21 90.36 89.91 92.23 9,194,704 90.921 -2.11%
2015-03-02 0 123.0 122.9 123.1 122.8 124.7 3,048,762 376,781,389 123.59 92.23 92.16 92.31 92.08 93.51 4,065,775 92.671 0.00%
2015-02-27 0 123.0 122.9 123.0 122.9 124.0 3,980,093 491,083,243 123.38 92.23 92.16 92.23 92.16 92.98 5,307,781 92.521 -0.16%
2015-02-26 0 123.2 123.2 123.3 121.0 123.7 6,384,108 784,734,718 122.92 92.38 92.38 92.46 90.73 92.76 8,513,733 92.173 1.40%
2015-02-25 0 121.5 121.4 121.6 121.2 122.4 1,859,872 226,375,194 121.72 91.11 91.03 91.18 90.88 91.78 2,480,292 91.270 0.00%
2015-02-24 0 121.5 121.3 121.4 120.9 121.6 1,295,055 157,030,429 121.25 91.11 90.96 91.03 90.66 91.18 1,727,062 90.923 0.16%
2015-02-23 0 121.3 121.2 121.3 119.9 121.6 2,311,536 279,743,133 121.02 90.96 90.88 90.96 89.91 91.18 3,082,623 90.748 0.00%
2015-02-18 0 121.3 121.3 121.5 121.1 121.7 1,148,999 139,553,787 121.46 90.96 90.96 91.11 90.81 91.26 1,532,285 91.076 0.25%
2015-02-17 0 121.0 120.9 121.0 120.1 121.4 1,670,893 202,168,563 120.99 90.73 90.66 90.73 90.06 91.03 2,228,273 90.729 0.41%
2015-02-16 0 120.5 120.4 120.5 119.9 120.6 2,087,390 251,159,778 120.32 90.36 90.28 90.36 89.91 90.43 2,783,706 90.225 0.42%
2015-02-13 0 120.0 120.0 120.1 119.1 120.4 2,912,948 348,801,978 119.74 89.98 89.98 90.06 89.31 90.28 3,884,656 89.790 1.18%
2015-02-12 0 118.6 118.6 118.7 117.3 119.3 3,781,674 446,331,626 118.02 88.93 88.93 89.01 87.96 89.46 5,043,173 88.502 0.94%
2015-02-11 0 117.5 117.5 117.6 117.3 118.5 2,622,081 308,790,110 117.77 88.11 88.11 88.18 87.96 88.86 3,496,761 88.307 -0.42%
2015-02-10 0 118.0 118.0 118.1 116.8 118.5 2,180,301 257,042,833 117.89 88.48 88.48 88.56 87.58 88.86 2,907,611 88.403 0.43%
2015-02-09 0 117.5 117.5 117.6 116.2 118.2 1,503,972 176,346,151 117.25 88.11 88.11 88.18 87.13 88.63 2,005,670 87.924 -0.34%
2015-02-06 0 117.9 117.9 118.0 117.1 119.0 2,528,068 298,196,022 117.95 88.41 88.41 88.48 87.81 89.23 3,371,387 88.449 -0.76%
2015-02-05 0 118.8 118.7 118.8 118.1 122.0 3,614,432 433,404,095 119.91 89.08 89.01 89.08 88.56 91.48 4,820,142 89.915 0.25%
2015-02-04 0 118.5 118.5 118.6 118.4 120.3 2,196,939 262,483,036 119.48 88.86 88.86 88.93 88.78 90.21 2,929,799 89.591 -0.08%
2015-02-03 0 118.6 118.4 118.6 116.2 118.7 3,306,371 387,732,399 117.27 88.93 88.78 88.93 87.13 89.01 4,409,318 87.935 1.54%
2015-02-02 0 116.8 116.8 116.9 115.7 117.3 3,653,074 425,376,373 116.44 87.58 87.58 87.66 86.76 87.96 4,871,675 87.316 -1.27%
2015-01-30 0 118.3 118.2 118.3 117.8 119.5 2,314,485 274,355,201 118.54 88.71 88.63 88.71 88.33 89.61 3,086,556 88.887 -0.08%
2015-01-29 0 118.4 118.3 118.4 117.2 119.5 6,865,114 811,232,076 118.17 88.78 88.71 88.78 87.88 89.61 9,155,194 88.609 -1.91%
2015-01-28 0 120.7 120.6 120.8 120.5 122.1 3,429,446 415,345,611 121.11 90.51 90.43 90.58 90.36 91.56 4,573,448 90.817 -0.58%
2015-01-27 0 121.4 121.3 121.4 121.2 123.8 5,480,301 668,069,099 121.90 91.03 90.96 91.03 90.88 92.83 7,308,432 91.411 -1.54%
2015-01-26 0 123.3 123.3 123.4 122.3 124.0 3,123,203 384,174,281 123.01 92.46 92.46 92.53 91.71 92.98 4,165,048 92.238 -0.24%
2015-01-23 0 123.6 123.5 123.6 122.9 124.1 6,206,165 766,350,818 123.48 92.68 92.61 92.68 92.16 93.06 8,276,431 92.594 1.81%
2015-01-22 0 121.4 121.3 121.4 121.3 123.1 4,770,413 582,591,208 122.13 91.03 90.96 91.03 90.96 92.31 6,361,738 91.577 0.33%
2015-01-21 0 121.0 120.9 121.0 118.3 121.6 5,879,389 708,808,454 120.56 90.73 90.66 90.73 88.71 91.18 7,840,649 90.402 2.28%
2015-01-20 0 118.3 118.2 118.3 116.2 118.8 5,109,667 602,757,348 117.96 88.71 88.63 88.71 87.13 89.08 6,814,161 88.457 2.34%
2015-01-19 0 115.6 115.6 115.7 113.4 120.0 12,703,248 1,473,030,408 115.96 86.68 86.68 86.76 85.03 89.98 16,940,826 86.952 -5.09%
2015-01-16 0 121.8 121.7 121.9 121.0 122.8 4,701,758 572,103,345 121.68 91.33 91.26 91.41 90.73 92.08 6,270,181 91.242 -0.90%
2015-01-15 0 122.9 122.9 123.0 120.3 123.4 4,727,480 576,891,591 122.03 92.16 92.16 92.23 90.21 92.53 6,304,483 91.505 1.49%
2015-01-14 0 121.1 121.0 121.1 120.4 122.7 3,624,711 440,917,442 121.64 90.81 90.73 90.81 90.28 92.01 4,833,850 91.215 -0.49%
2015-01-13 0 121.7 121.7 121.8 120.3 122.4 3,441,594 419,021,222 121.75 91.26 91.26 91.33 90.21 91.78 4,589,649 91.297 0.41%
2015-01-12 0 121.2 121.1 121.2 119.8 121.8 4,455,221 538,559,392 120.88 90.88 90.81 90.88 89.83 91.33 5,941,404 90.645 -0.49%
2015-01-09 0 121.8 121.7 121.8 121.4 124.5 11,580,996 1,427,476,801 123.26 91.33 91.26 91.33 91.03 93.36 15,444,211 92.428 0.58%
2015-01-08 0 121.1 121.0 121.1 120.6 122.7 7,692,394 934,958,117 121.54 90.81 90.73 90.81 90.43 92.01 10,258,440 91.140 0.08%
2015-01-07 0 121.0 120.9 121.0 119.5 121.6 7,742,668 933,707,884 120.59 90.73 90.66 90.73 89.61 91.18 10,325,485 90.428 0.17%
2015-01-06 0 120.8 120.7 120.8 120.0 122.9 9,932,823 1,206,550,469 121.47 90.58 90.51 90.58 89.98 92.16 13,246,236 91.086 -1.87%
2015-01-05 0 123.1 123.1 123.2 121.8 125.1 10,162,288 1,257,315,388 123.72 92.31 92.31 92.38 91.33 93.81 13,552,247 92.775 -0.24%
2015-01-02 0 123.4 123.4 123.5 121.3 123.8 8,960,287 1,102,248,985 123.01 92.53 92.53 92.61 90.96 92.83 11,949,280 92.244 1.73%
2014-12-31 0 121.3 120.5 120.6 119.5 121.4 2,392,316 288,742,791 120.70 90.96 90.36 90.43 89.61 91.03 3,190,350 90.505 1.42%
2014-12-30 0 119.6 119.5 119.6 118.7 121.9 4,438,364 532,281,143 119.93 89.68 89.61 89.68 89.01 91.41 5,918,923 89.929 -1.16%
2014-12-29 0 121.0 120.9 121.0 120.5 122.5 6,856,041 833,073,722 121.51 90.73 90.66 90.73 90.36 91.86 9,143,094 91.115 3.77%
2014-12-24 0 116.6 116.5 116.7 116.4 118.7 1,076,023 126,556,046 117.61 87.43 87.36 87.51 87.28 89.01 1,434,965 88.195 -1.02%
2014-12-23 0 117.8 117.8 117.9 117.6 120.1 4,679,023 554,851,206 118.58 88.33 88.33 88.41 88.18 90.06 6,239,862 88.920 -0.76%
2014-12-22 0 118.7 118.5 118.7 115.2 120.2 5,932,743 704,241,912 118.70 89.01 88.86 89.01 86.38 90.13 7,911,801 89.012 3.04%
2014-12-19 0 115.2 115.1 115.2 114.5 116.0 2,736,264 315,788,361 115.41 86.38 86.31 86.38 85.86 86.98 3,649,033 86.540 0.96%
2014-12-18 0 114.1 114.2 114.3 113.8 115.7 3,460,935 397,196,335 114.77 85.56 85.63 85.71 85.33 86.76 4,615,441 86.058 0.44%
2014-12-17 0 113.6 113.4 113.5 112.0 114.1 2,003,750 226,685,875 113.13 85.18 85.03 85.11 83.98 85.56 2,672,165 84.832 1.07%
2014-12-16 0 112.4 112.3 112.5 111.2 113.0 2,818,310 316,298,695 112.23 84.28 84.21 84.36 83.38 84.73 3,758,448 84.157 -0.44%
2014-12-15 0 112.9 112.9 113.0 111.3 113.1 1,450,511 162,688,413 112.16 84.66 84.66 84.73 83.46 84.81 1,934,376 84.104 -0.35%
2014-12-12 0 113.3 113.3 113.4 113.2 114.9 998,888 113,763,521 113.89 84.96 84.96 85.03 84.88 86.16 1,332,099 85.402 -0.18%
2014-12-11 0 115.0 114.9 115.0 113.4 116.0 2,818,219 323,051,463 114.63 85.11 85.04 85.11 83.92 85.85 3,807,996 84.835 -0.86%
2014-12-10 0 116.0 115.7 115.8 114.5 117.0 5,769,069 667,875,881 115.77 85.85 85.63 85.70 84.74 86.59 7,795,205 85.678 0.17%
2014-12-09 0 115.8 115.7 115.8 115.2 120.4 6,032,356 709,337,135 117.59 85.70 85.63 85.70 85.26 89.11 8,150,960 87.025 -4.38%
2014-12-08 0 121.1 120.9 121.1 118.1 122.0 8,973,541 1,079,413,862 120.29 89.62 89.48 89.62 87.40 90.29 12,125,108 89.023 2.45%
2014-12-05 0 118.2 118.1 118.2 116.4 120.1 6,387,490 758,139,294 118.69 87.48 87.40 87.48 86.15 88.88 8,630,819 87.841 1.03%
2014-12-04 0 117.0 117.0 117.1 112.8 117.6 3,685,859 427,758,108 116.05 86.59 86.59 86.66 83.48 87.03 4,980,357 85.889 3.54%
2014-12-03 0 113.0 112.8 112.9 112.1 116.1 3,781,740 433,573,268 114.65 83.63 83.48 83.55 82.96 85.92 5,109,912 84.849 -0.53%
2014-12-02 0 113.6 113.6 113.7 110.4 114.4 2,216,825 250,436,361 112.97 84.07 84.07 84.15 81.70 84.67 2,995,389 83.607 2.71%
2014-12-01 0 110.6 110.6 110.7 110.1 114.0 1,863,451 208,406,365 111.84 81.85 81.85 81.93 81.48 84.37 2,517,907 82.770 -2.73%
2014-11-28 0 113.7 113.6 113.8 111.8 114.4 2,757,886 314,091,055 113.89 84.15 84.07 84.22 82.74 84.67 3,726,474 84.286 1.34%
2014-11-27 0 112.2 112.2 112.4 112.2 114.8 1,788,319 202,067,495 112.99 83.04 83.04 83.18 83.04 84.96 2,416,389 83.624 -0.53%
2014-11-26 0 112.8 112.8 112.9 110.1 113.4 2,213,979 247,189,357 111.65 83.48 83.48 83.55 81.48 83.92 2,991,543 82.629 2.17%
2014-11-25 0 110.4 110.2 110.3 110.1 110.9 992,559 109,666,497 110.49 81.70 81.56 81.63 81.48 82.07 1,341,152 81.770 -0.27%
2014-11-24 0 110.7 110.6 110.7 109.2 111.2 4,050,332 445,041,577 109.88 81.93 81.85 81.93 80.82 82.30 5,472,836 81.318 3.55%
2014-11-21 0 106.9 106.8 106.9 105.7 107.5 2,764,562 294,853,126 106.65 79.11 79.04 79.11 78.23 79.56 3,735,495 78.933 0.66%
2014-11-20 0 106.2 106.0 106.2 105.7 107.0 1,160,833 123,458,550 106.35 78.60 78.45 78.60 78.23 79.19 1,568,525 78.710 -0.09%
2014-11-19 0 106.3 106.1 106.2 106.1 107.3 1,508,800 160,701,530 106.51 78.67 78.52 78.60 78.52 79.41 2,038,701 78.825 -0.28%
2014-11-18 0 106.6 106.5 106.6 106.3 108.4 3,375,382 360,525,733 106.81 78.89 78.82 78.89 78.67 80.22 4,560,839 79.048 -1.20%
2014-11-17 0 107.9 107.9 108.0 107.7 111.1 2,800,444 304,118,019 108.60 79.85 79.85 79.93 79.71 82.22 3,783,979 80.370 -2.00%
2014-11-14 0 110.1 109.9 110.0 109.3 110.1 1,247,887 137,127,319 109.89 81.48 81.33 81.41 80.89 81.48 1,686,153 81.326 -0.36%
2014-11-13 0 110.5 110.4 110.6 109.6 111.2 4,068,748 449,122,984 110.38 81.78 81.70 81.85 81.11 82.30 5,497,719 81.693 0.73%
2014-11-12 0 109.7 109.6 109.7 109.0 110.3 3,104,414 340,266,372 109.61 81.19 81.11 81.19 80.67 81.63 4,194,705 81.118 0.92%
2014-11-11 0 108.7 108.7 108.8 108.6 110.1 1,209,936 132,212,590 109.27 80.45 80.45 80.52 80.37 81.48 1,634,874 80.870 0.09%
2014-11-10 0 108.6 108.4 108.5 108.5 110.4 2,207,504 241,788,069 109.53 80.37 80.22 80.30 80.30 81.70 2,982,794 81.061 0.65%
2014-11-07 0 107.9 107.7 107.8 107.3 110.1 2,545,196 276,554,892 108.66 79.85 79.71 79.78 79.41 81.48 3,439,086 80.415 -0.09%
2014-11-06 0 108.0 107.9 108.0 107.6 108.6 1,296,026 140,154,784 108.14 79.93 79.85 79.93 79.63 80.37 1,751,199 80.034 -0.55%
2014-11-05 0 108.6 108.5 108.7 108.0 109.6 5,181,712 563,585,270 108.76 80.37 80.30 80.45 79.93 81.11 7,001,564 80.494 -1.00%
2014-11-04 0 109.7 109.7 109.8 108.8 110.2 3,062,416 335,280,015 109.48 81.19 81.19 81.26 80.52 81.56 4,137,957 81.025 0.83%
2014-11-03 0 108.8 108.8 108.9 108.6 110.4 2,902,709 316,708,991 109.11 80.52 80.52 80.59 80.37 81.70 3,922,160 80.749 -1.09%
2014-10-31 0 110.0 110.0 110.2 109.5 110.6 1,379,634 151,924,828 110.12 81.41 81.41 81.56 81.04 81.85 1,864,171 81.497 1.20%
2014-10-30 0 108.7 108.8 108.9 108.1 110.0 988,046 107,516,612 108.82 80.45 80.52 80.59 80.00 81.41 1,335,054 80.534 -0.91%
2014-10-29 0 109.7 109.7 109.8 108.0 110.1 1,830,689 200,735,826 109.65 81.19 81.19 81.26 79.93 81.48 2,473,639 81.150 1.67%
2014-10-28 0 107.9 107.8 107.9 106.1 108.5 5,722,459 612,407,759 107.02 79.85 79.78 79.85 78.52 80.30 7,732,225 79.202 2.08%
2014-10-27 0 105.7 105.6 105.8 105.0 106.0 1,005,001 106,045,556 105.52 78.23 78.15 78.30 77.71 78.45 1,357,964 78.092 -0.75%
2014-10-24 0 106.5 106.3 106.5 105.9 107.0 2,658,186 283,122,751 106.51 78.82 78.67 78.82 78.37 79.19 3,591,759 78.826 -0.37%
2014-10-23 0 106.9 106.8 106.9 106.2 107.4 494,924 52,863,942 106.81 79.11 79.04 79.11 78.60 79.48 668,745 79.050 0.28%
2014-10-22 0 106.6 106.6 106.7 105.8 107.5 1,767,406 188,844,938 106.85 78.89 78.89 78.97 78.30 79.56 2,388,131 79.076 1.33%
2014-10-21 0 105.2 105.1 105.2 104.7 106.7 694,922 73,220,014 105.36 77.86 77.78 77.86 77.49 78.97 938,983 77.978 -0.19%
2014-10-20 0 105.4 105.4 105.5 105.3 106.5 939,598 99,308,220 105.69 78.00 78.00 78.08 77.93 78.82 1,269,591 78.221 0.38%
2014-10-17 0 105.0 104.9 105.0 103.4 105.4 2,033,347 212,239,225 104.38 77.71 77.63 77.71 76.52 78.00 2,747,472 77.249 0.67%
2014-10-16 0 104.3 104.2 104.3 104.0 105.4 1,916,743 200,492,750 104.60 77.19 77.12 77.19 76.97 78.00 2,589,916 77.413 -1.04%
2014-10-15 0 105.4 105.3 105.4 104.8 106.1 1,442,210 152,256,552 105.57 78.00 77.93 78.00 77.56 78.52 1,948,724 78.131 0.19%
2014-10-14 0 105.2 105.1 105.2 104.9 106.5 1,980,686 209,697,998 105.87 77.86 77.78 77.86 77.63 78.82 2,676,316 78.353 -0.09%
2014-10-13 0 105.3 105.3 105.4 104.0 105.9 1,626,092 170,188,686 104.66 77.93 77.93 78.00 76.97 78.37 2,197,186 77.458 -0.28%
2014-10-10 0 105.6 105.6 105.8 104.9 106.4 1,231,262 129,836,325 105.45 78.15 78.15 78.30 77.63 78.74 1,663,689 78.041 -1.58%
2014-10-09 0 107.3 107.2 107.3 106.9 108.3 1,335,404 143,336,744 107.34 79.41 79.34 79.41 79.11 80.15 1,804,407 79.437 0.75%
2014-10-08 0 106.5 106.4 106.5 105.6 106.9 5,454,295 578,891,864 106.14 78.82 78.74 78.82 78.15 79.11 7,369,880 78.548 -0.65%
2014-10-07 0 107.2 107.1 107.2 106.3 107.3 7,062,792 755,057,761 106.91 79.34 79.26 79.34 78.67 79.41 9,543,292 79.119 0.75%
2014-10-06 0 106.4 106.5 106.6 105.3 107.1 7,179,209 763,868,306 106.40 78.74 78.82 78.89 77.93 79.26 9,700,595 78.744 0.28%
2014-10-03 0 106.1 106.0 106.1 104.3 106.6 19,446,002 2,040,925,235 104.95 78.52 78.45 78.52 77.19 78.89 26,275,568 77.674 0.38%
2014-09-30 0 105.7 105.6 105.7 105.2 106.3 6,337,814 669,783,479 105.68 78.23 78.15 78.23 77.86 78.67 8,563,697 78.212 -1.21%
2014-09-29 0 107.0 106.9 107.0 105.8 107.4 2,168,502 231,249,251 106.64 79.19 79.11 79.19 78.30 79.48 2,930,094 78.922 -1.38%
2014-09-26 0 108.5 108.4 108.5 107.8 108.6 343,264 37,206,102 108.39 80.30 80.22 80.30 79.78 80.37 463,821 80.217 -0.28%
2014-09-25 0 108.8 108.9 109.0 108.6 110.4 1,374,879 150,390,381 109.38 80.52 80.59 80.67 80.37 81.70 1,857,746 80.953 -0.64%
2014-09-24 0 109.5 109.5 109.6 108.0 110.2 898,761 98,209,740 109.27 81.04 81.04 81.11 79.93 81.56 1,214,412 80.870 1.11%
2014-09-23 0 108.3 108.2 108.3 108.0 109.2 1,229,297 133,325,273 108.46 80.15 80.08 80.15 79.93 80.82 1,661,034 80.266 -0.09%
2014-09-22 0 108.4 108.3 108.5 108.0 110.4 1,101,865 119,433,975 108.39 80.22 80.15 80.30 79.93 81.70 1,488,847 80.219 -1.81%
2014-09-19 0 110.4 110.4 110.5 109.5 111.0 994,544 109,681,738 110.28 81.70 81.70 81.78 81.04 82.15 1,343,834 81.618 0.00%
2014-09-18 0 110.4 110.3 110.4 109.9 111.3 1,172,716 129,329,359 110.28 81.70 81.63 81.70 81.33 82.37 1,584,582 81.617 -0.90%
2014-09-17 0 111.4 111.3 111.4 111.0 112.0 1,291,646 143,924,527 111.43 82.44 82.37 82.44 82.15 82.89 1,745,281 82.465 1.64%
2014-09-16 0 109.6 109.5 109.6 109.4 111.2 2,459,959 270,477,086 109.95 81.11 81.04 81.11 80.96 82.30 3,323,913 81.373 -1.17%
2014-09-15 0 110.9 110.9 111.0 110.5 111.8 1,955,851 217,039,257 110.97 82.07 82.07 82.15 81.78 82.74 2,642,759 82.126 -1.42%
2014-09-12 0 112.5 112.5 112.6 112.0 113.0 1,015,546 114,404,941 112.65 83.26 83.26 83.33 82.89 83.63 1,372,213 83.373 -0.09%
2014-09-11 0 112.6 112.3 112.4 112.1 114.1 1,136,176 128,134,901 112.78 83.33 83.11 83.18 82.96 84.44 1,535,209 83.464 -0.62%
2014-09-10 0 113.3 113.3 113.4 113.0 115.0 2,618,778 298,803,419 114.10 83.85 83.85 83.92 83.63 85.11 3,538,510 84.443 -2.75%
2014-09-08 0 116.5 116.4 116.5 115.5 116.6 1,879,804 218,404,729 116.18 86.22 86.15 86.22 85.48 86.29 2,540,004 85.986 0.69%
2014-09-05 0 115.7 115.7 115.8 115.3 116.4 948,097 109,718,108 115.72 85.63 85.63 85.70 85.33 86.15 1,281,075 85.645 -0.26%
2014-09-04 0 116.0 115.9 116.0 115.2 116.4 2,058,235 238,450,514 115.85 85.85 85.78 85.85 85.26 86.15 2,781,101 85.740 0.61%
2014-09-03 0 115.3 115.2 115.3 112.0 115.4 3,600,126 410,975,851 114.16 85.33 85.26 85.33 82.89 85.41 4,864,514 84.484 2.95%
2014-09-02 0 112.0 111.8 112.0 110.2 112.0 2,248,474 250,742,679 111.52 82.89 82.74 82.89 81.56 82.89 3,038,153 82.531 0.36%
2014-09-01 0 111.6 111.5 111.6 111.1 112.0 734,060 81,878,436 111.54 82.59 82.52 82.59 82.22 82.89 991,867 82.550 -0.18%
2014-08-29 0 111.8 111.7 111.8 111.0 112.3 2,509,100 280,270,510 111.70 82.74 82.67 82.74 82.15 83.11 3,390,313 82.668 0.18%
2014-08-28 0 111.6 111.5 111.6 111.2 113.6 1,497,436 167,611,924 111.93 82.59 82.52 82.59 82.30 84.07 2,023,346 82.839 -1.06%
2014-08-27 0 112.8 112.8 112.9 112.7 114.6 1,422,179 161,649,562 113.66 83.48 83.48 83.55 83.41 84.81 1,921,658 84.120 -0.70%
2014-08-26 0 113.6 113.5 113.6 113.1 113.7 1,527,135 173,344,329 113.51 84.07 84.00 84.07 83.70 84.15 2,063,475 84.006 0.26%
2014-08-25 0 113.3 113.3 113.4 112.0 113.7 1,023,949 115,893,080 113.18 83.85 83.85 83.92 82.89 84.15 1,383,567 83.764 0.62%
2014-08-22 0 112.6 112.7 112.8 111.5 112.8 2,321,652 260,607,890 112.25 83.33 83.41 83.48 82.52 83.48 3,137,032 83.075 0.99%
2014-08-21 0 111.5 111.4 111.5 110.9 112.5 6,122,698 682,698,664 111.50 82.52 82.44 82.52 82.07 83.26 8,273,030 82.521 -0.98%
2014-08-20 0 112.6 112.5 112.6 112.4 113.2 2,880,380 324,826,934 112.77 83.33 83.26 83.33 83.18 83.78 3,891,989 83.460 -0.53%
2014-08-19 0 113.2 113.2 113.4 112.4 113.5 1,267,913 143,454,495 113.14 83.78 83.78 83.92 83.18 84.00 1,713,213 83.734 0.18%
2014-08-18 0 113.0 112.9 113.0 111.9 113.3 2,205,101 248,428,620 112.66 83.63 83.55 83.63 82.81 83.85 2,979,547 83.378 -0.26%
2014-08-15 0 113.3 113.2 113.3 112.8 113.7 3,157,868 357,963,131 113.36 83.85 83.78 83.85 83.48 84.15 4,266,932 83.892 0.18%
2014-08-14 0 113.1 113.0 113.1 112.6 114.2 1,337,842 151,556,474 113.28 83.70 83.63 83.70 83.33 84.52 1,807,701 83.839 -0.79%
2014-08-13 0 114.0 114.0 114.1 112.3 114.1 1,465,759 166,243,274 113.42 84.37 84.37 84.44 83.11 84.44 1,980,543 83.938 1.15%
2014-08-12 0 112.7 112.7 112.8 112.1 112.9 1,173,680 131,990,575 112.46 83.41 83.41 83.48 82.96 83.55 1,585,884 83.228 0.00%
2014-08-11 0 112.7 112.6 112.7 110.5 112.8 2,119,267 238,134,662 112.37 83.41 83.33 83.41 81.78 83.48 2,863,568 83.160 1.99%
2014-08-08 0 110.5 110.5 110.7 109.3 111.4 2,936,701 323,676,690 110.22 81.78 81.78 81.93 80.89 82.44 3,968,090 81.570 -0.18%
2014-08-07 0 110.7 110.7 110.8 110.7 111.9 4,906,990 545,358,536 111.14 81.93 81.93 82.00 81.93 82.81 6,630,358 82.252 -1.07%
2014-08-06 0 111.9 111.8 111.9 110.6 111.9 4,919,522 547,680,225 111.33 82.81 82.74 82.81 81.85 82.81 6,647,291 82.391 -0.27%
2014-08-05 0 112.2 112.1 112.3 111.8 113.1 3,868,705 434,412,702 112.29 83.04 82.96 83.11 82.74 83.70 5,227,420 83.103 -0.80%
2014-08-04 0 113.1 113.1 113.2 111.8 113.8 3,014,436 341,368,343 113.24 83.70 83.70 83.78 82.74 84.22 4,073,126 83.810 0.98%
2014-08-01 0 112.0 111.9 112.0 111.8 113.1 3,663,442 412,024,468 112.47 82.89 82.81 82.89 82.74 83.70 4,950,067 83.236 -1.41%
2014-07-31 0 113.6 113.5 113.7 112.7 114.5 2,616,357 296,896,689 113.48 84.07 84.00 84.15 83.41 84.74 3,535,239 83.982 0.18%
2014-07-30 0 113.4 113.4 113.5 113.0 114.8 3,534,933 402,475,710 113.86 83.92 83.92 84.00 83.63 84.96 4,776,425 84.263 -0.18%
2014-07-29 0 113.6 113.5 113.6 112.8 114.0 1,758,877 199,520,829 113.44 84.07 84.00 84.07 83.48 84.37 2,376,606 83.952 0.53%
2014-07-28 0 113.0 112.9 113.0 112.5 113.9 3,001,630 339,457,303 113.09 83.63 83.55 83.63 83.26 84.30 4,055,822 83.696 0.53%
2014-07-25 0 112.4 112.3 112.4 111.0 112.4 2,649,438 296,375,974 111.86 83.18 83.11 83.18 82.15 83.18 3,579,938 82.788 0.81%
2014-07-24 0 111.5 111.5 111.6 110.2 111.9 1,944,342 216,494,767 111.35 82.52 82.52 82.59 81.56 82.81 2,627,208 82.405 1.09%
2014-07-23 0 110.3 110.2 110.3 108.8 110.7 3,278,583 361,167,068 110.16 81.63 81.56 81.63 80.52 81.93 4,430,043 81.527 1.66%
2014-07-22 0 108.5 108.3 108.4 106.2 108.6 1,740,618 187,785,498 107.88 80.30 80.15 80.22 78.60 80.37 2,351,935 79.843 2.55%
2014-07-21 0 105.8 105.7 105.8 105.6 106.8 551,925 58,529,603 106.05 78.30 78.23 78.30 78.15 79.04 745,765 78.483 -0.66%
2014-07-18 0 106.5 106.5 106.7 105.5 106.7 638,227 67,815,271 106.26 78.82 78.82 78.97 78.08 78.97 862,377 78.638 -0.19%
2014-07-17 0 106.7 106.7 106.8 106.3 107.3 1,529,113 163,122,873 106.68 78.97 78.97 79.04 78.67 79.41 2,066,148 78.950 -0.28%
2014-07-16 0 107.0 106.9 107.0 106.6 107.7 702,987 75,276,906 107.08 79.19 79.11 79.19 78.89 79.71 949,881 79.249 -0.09%
2014-07-15 0 107.1 107.1 107.2 106.8 107.8 772,958 82,971,039 107.34 79.26 79.26 79.34 79.04 79.78 1,044,426 79.442 0.28%
2014-07-14 0 106.8 106.7 106.8 105.5 107.3 1,087,173 116,042,516 106.74 79.04 78.97 79.04 78.08 79.41 1,468,995 78.994 0.56%
2014-07-11 0 106.2 106.1 106.3 105.0 106.3 881,767 93,330,759 105.85 78.60 78.52 78.67 77.71 78.67 1,191,449 78.334 0.38%
2014-07-10 0 105.8 105.6 105.7 105.5 106.2 928,123 98,262,336 105.87 78.30 78.15 78.23 78.08 78.60 1,254,086 78.354 0.19%
2014-07-09 0 105.6 105.5 105.6 105.2 107.2 1,004,331 106,217,684 105.76 78.15 78.08 78.15 77.86 79.34 1,357,059 78.271 -1.49%
2014-07-08 0 107.2 107.1 107.2 106.9 107.6 992,127 106,262,813 107.11 79.34 79.26 79.34 79.11 79.63 1,340,569 79.267 0.09%
2014-07-07 0 107.1 107.0 107.1 106.7 107.6 598,280 64,039,850 107.04 79.26 79.19 79.26 78.97 79.63 808,400 79.218 0.00%
2014-07-04 0 107.1 107.1 107.2 106.9 107.6 998,181 107,017,149 107.21 79.26 79.26 79.34 79.11 79.63 1,348,749 79.345 0.28%
2014-07-03 0 106.8 106.8 106.9 106.3 107.2 1,209,714 129,090,602 106.71 79.04 79.04 79.11 78.67 79.34 1,634,574 78.975 0.47%
2014-07-02 0 106.3 106.2 106.3 105.2 106.4 1,206,585 127,742,481 105.87 78.67 78.60 78.67 77.86 78.74 1,630,346 78.353 1.72%
2014-06-30 0 104.5 104.4 104.5 103.7 105.4 751,937 78,663,833 104.61 77.34 77.26 77.34 76.75 78.00 1,016,022 77.423 0.19%
2014-06-27 0 104.3 104.2 104.3 103.4 104.8 503,787 52,499,014 104.21 77.19 77.12 77.19 76.52 77.56 680,720 77.123 -0.29%
2014-06-26 0 104.6 104.4 104.5 103.1 104.6 1,058,327 110,338,169 104.26 77.41 77.26 77.34 76.30 77.41 1,430,019 77.159 1.55%
2014-06-25 0 104.5 104.4 104.5 104.1 105.1 788,308 82,387,187 104.51 76.23 76.16 76.23 75.94 76.67 1,080,679 76.236 -0.48%
2014-06-24 0 105.0 104.9 105.1 104.4 105.3 1,298,736 136,395,686 105.02 76.59 76.52 76.67 76.16 76.81 1,780,417 76.609 0.57%
2014-06-23 0 104.4 104.4 104.6 104.3 107.8 1,481,039 156,711,962 105.81 76.16 76.16 76.30 76.08 78.64 2,030,333 77.185 -1.88%
2014-06-20 0 106.4 106.4 106.5 105.7 107.0 1,324,516 141,041,868 106.49 77.61 77.61 77.69 77.10 78.05 1,815,758 77.677 0.57%
2014-06-19 0 105.8 105.9 106.0 105.7 107.2 948,973 100,748,657 106.17 77.18 77.25 77.32 77.10 78.20 1,300,932 77.443 -0.28%
2014-06-18 0 106.1 106.1 106.2 105.9 106.8 688,049 73,134,051 106.29 77.40 77.40 77.47 77.25 77.91 943,236 77.535 -0.09%
2014-06-17 0 106.2 106.1 106.3 106.0 106.6 1,285,940 136,690,728 106.30 77.47 77.40 77.54 77.32 77.76 1,762,875 77.539 -0.75%
2014-06-16 0 107.0 106.8 106.9 106.6 107.4 700,650 74,934,698 106.95 78.05 77.91 77.98 77.76 78.34 960,510 78.016 0.19%
2014-06-13 0 106.8 106.8 106.9 105.6 107.1 1,186,221 126,380,433 106.54 77.91 77.91 77.98 77.03 78.12 1,626,172 77.717 0.66%
2014-06-12 0 106.1 106.0 106.1 105.1 106.1 1,042,070 110,304,524 105.85 77.40 77.32 77.40 76.67 77.40 1,428,558 77.214 0.09%
2014-06-11 0 106.0 106.0 106.1 105.8 106.2 1,412,134 149,703,661 106.01 77.32 77.32 77.40 77.18 77.47 1,935,873 77.331 -0.09%
2014-06-10 0 106.1 106.1 106.3 105.3 106.5 1,528,760 161,981,340 105.96 77.40 77.40 77.54 76.81 77.69 2,095,753 77.290 1.05%
2014-06-09 0 105.0 105.1 105.2 104.5 105.5 631,969 66,425,681 105.11 76.59 76.67 76.74 76.23 76.96 866,356 76.672 0.48%
2014-06-06 0 104.5 104.4 104.6 104.3 105.2 1,728,022 180,865,573 104.67 76.23 76.16 76.30 76.08 76.74 2,368,918 76.349 -0.10%
2014-06-05 0 104.6 104.6 104.7 103.9 104.8 1,575,648 164,635,465 104.49 76.30 76.30 76.37 75.79 76.45 2,160,031 76.219 0.48%
2014-06-04 0 104.1 104.1 104.2 103.8 104.7 3,021,293 314,560,731 104.11 75.94 75.94 76.01 75.72 76.37 4,141,844 75.947 -0.29%
2014-06-03 0 104.4 104.4 104.5 104.0 104.9 2,108,386 220,236,555 104.46 76.16 76.16 76.23 75.86 76.52 2,890,354 76.197 0.97%
2014-05-30 0 103.4 103.1 103.2 102.4 103.9 2,636,144 272,292,645 103.29 75.43 75.21 75.28 74.70 75.79 3,613,849 75.347 0.98%
2014-05-29 0 102.4 102.4 102.5 102.0 103.5 2,165,291 222,772,692 102.88 74.70 74.70 74.77 74.40 75.50 2,968,364 75.049 -0.39%
2014-05-28 0 102.8 102.7 102.9 101.5 103.3 2,018,766 207,201,433 102.64 74.99 74.92 75.06 74.04 75.35 2,767,495 74.870 1.28%
2014-05-27 0 101.5 101.5 101.6 101.1 101.8 4,302,194 436,379,936 101.43 74.04 74.04 74.11 73.75 74.26 5,897,811 73.990 -0.49%
2014-05-26 0 102.0 102.0 102.1 101.3 102.5 2,650,610 269,853,565 101.81 74.40 74.40 74.48 73.89 74.77 3,633,680 74.265 0.20%
2014-05-23 0 101.8 101.8 101.9 101.5 102.3 1,548,285 157,978,551 102.03 74.26 74.26 74.33 74.04 74.62 2,122,520 74.430 0.10%
2014-05-22 0 101.7 101.6 101.7 100.2 102.3 3,170,570 323,500,584 102.03 74.19 74.11 74.19 73.09 74.62 4,346,485 74.428 1.50%
2014-05-21 0 100.2 100.2 100.3 98.80 100.8 960,243 96,205,995 100.19 73.09 73.09 73.16 72.07 73.53 1,316,382 73.084 1.06%
2014-05-20 0 99.15 99.15 99.20 99.00 100.2 606,960 60,451,232 99.597 72.33 72.33 72.36 72.22 73.09 832,072 72.651 -0.30%
2014-05-19 0 99.45 99.40 99.45 98.45 99.55 576,152 57,101,121 99.108 72.54 72.51 72.54 71.81 72.62 789,838 72.295 -0.30%
2014-05-16 0 99.75 99.70 99.75 99.00 99.95 794,203 79,022,964 99.500 72.76 72.73 72.76 72.22 72.91 1,088,761 72.581 -0.25%
2014-05-15 0 100.0 100.0 100.1 99.55 100.6 569,107 56,886,825 99.958 72.95 72.95 73.02 72.62 73.38 780,180 72.915 -0.30%
2014-05-14 0 100.3 100.2 100.4 98.10 101.0 999,081 100,137,227 100.23 73.16 73.09 73.24 71.56 73.68 1,369,625 73.113 1.21%
2014-05-13 0 99.10 99.10 99.15 98.65 99.35 882,214 87,470,911 99.149 72.29 72.29 72.33 71.96 72.47 1,209,413 72.325 0.35%
2014-05-12 0 98.75 98.75 98.80 96.75 99.35 1,803,486 177,519,044 98.431 72.03 72.03 72.07 70.57 72.47 2,472,371 71.801 1.70%
2014-05-09 0 97.10 97.10 97.15 97.05 98.05 821,054 79,825,758 97.224 70.83 70.83 70.87 70.79 71.52 1,125,570 70.920 -0.77%
2014-05-08 0 97.85 97.80 97.90 97.00 98.70 1,351,614 132,524,414 98.049 71.38 71.34 71.41 70.76 72.00 1,852,907 71.522 0.77%
2014-05-07 0 97.10 97.05 97.10 96.75 97.85 1,231,611 119,702,766 97.192 70.83 70.79 70.83 70.57 71.38 1,688,396 70.897 -0.72%
2014-05-05 0 97.80 97.80 97.85 97.10 99.10 1,217,838 119,255,984 97.924 71.34 71.34 71.38 70.83 72.29 1,669,515 71.432 -0.76%
2014-05-02 0 98.55 98.50 98.55 98.40 99.45 1,072,344 106,067,831 98.912 71.89 71.85 71.89 71.78 72.54 1,470,060 72.152 0.41%
2014-04-30 0 98.15 98.05 98.10 97.75 99.00 875,352 85,872,434 98.100 71.60 71.52 71.56 71.30 72.22 1,200,006 71.560 -0.96%
2014-04-29 0 99.10 99.15 99.20 97.45 99.40 1,853,890 183,141,426 98.788 72.29 72.33 72.36 71.09 72.51 2,541,469 72.061 0.81%
2014-04-28 0 98.30 98.25 98.35 98.15 98.85 1,080,967 106,366,827 98.400 71.71 71.67 71.74 71.60 72.11 1,481,881 71.778 -0.10%
2014-04-25 0 98.40 98.35 98.40 98.15 99.90 930,698 91,776,891 98.611 71.78 71.74 71.78 71.60 72.87 1,275,879 71.932 -1.35%
2014-04-24 0 99.75 99.70 99.75 99.35 100.1 833,626 83,186,503 99.789 72.76 72.73 72.76 72.47 73.02 1,142,805 72.792 0.40%
2014-04-23 0 99.35 99.30 99.35 99.30 100.9 2,529,383 252,482,187 99.820 72.47 72.43 72.47 72.43 73.60 3,467,492 72.814 -1.44%
2014-04-22 0 100.8 100.8 100.9 99.95 101.0 896,155 90,049,029 100.48 73.53 73.53 73.60 72.91 73.68 1,228,525 73.298 -0.30%
2014-04-17 0 101.1 101.1 101.3 100.6 102.0 614,295 62,137,896 101.15 73.75 73.75 73.89 73.38 74.40 842,127 73.787 0.20%
2014-04-16 0 100.9 100.8 100.9 100.4 101.8 1,220,610 123,431,355 101.12 73.60 73.53 73.60 73.24 74.26 1,673,315 73.765 0.20%
2014-04-15 0 100.7 100.7 100.8 100.6 103.5 1,140,653 115,645,932 101.39 73.46 73.46 73.53 73.38 75.50 1,563,703 73.956 -2.14%
2014-04-14 0 102.9 102.9 103.0 102.0 103.6 1,487,850 153,087,064 102.89 75.06 75.06 75.13 74.40 75.57 2,039,670 75.055 0.19%
2014-04-11 0 102.7 102.7 102.9 102.1 104.1 2,559,464 263,226,269 102.84 74.92 74.92 75.06 74.48 75.94 3,508,729 75.020 -1.82%
2014-04-10 0 104.6 104.5 104.6 102.6 106.4 4,633,719 482,648,139 104.16 76.30 76.23 76.30 74.84 77.61 6,352,293 75.980 0.58%
2014-04-09 0 104.0 104.0 104.1 103.5 104.9 1,670,928 174,237,901 104.28 75.86 75.86 75.94 75.50 76.52 2,290,649 76.065 0.29%
2014-04-08 0 103.7 103.7 103.8 101.5 104.2 3,354,148 347,193,734 103.51 75.64 75.64 75.72 74.04 76.01 4,598,149 75.507 1.77%
2014-04-07 0 101.9 101.8 101.9 101.0 102.5 1,209,137 123,137,439 101.84 74.33 74.26 74.33 73.68 74.77 1,657,587 74.287 0.39%
2014-04-04 0 101.5 101.5 101.6 101.1 102.2 922,452 93,798,492 101.68 74.04 74.04 74.11 73.75 74.55 1,264,575 74.174 0.30%
2014-04-03 0 101.2 101.2 101.3 100.6 102.3 999,808 101,566,668 101.59 73.82 73.82 73.89 73.38 74.62 1,370,621 74.103 0.70%
2014-04-02 0 100.5 100.5 100.7 100.3 101.6 1,765,287 177,768,228 100.70 73.31 73.31 73.46 73.16 74.11 2,420,004 73.458 -0.69%
2014-04-01 0 101.2 101.3 101.4 100.9 102.2 1,417,580 143,709,104 101.38 73.82 73.89 73.97 73.60 74.55 1,943,338 73.950 0.20%
2014-03-31 0 101.0 100.9 101.1 100.2 101.8 1,038,689 104,899,727 100.99 73.68 73.60 73.75 73.09 74.26 1,423,923 73.670 0.60%
2014-03-28 0 100.4 100.4 100.5 99.00 101.0 3,053,700 306,978,100 100.53 73.24 73.24 73.31 72.22 73.68 4,186,270 73.330 1.11%
2014-03-27 0 99.30 99.25 99.35 98.20 99.90 8,917,389 880,626,068 98.754 72.43 72.40 72.47 71.63 72.87 12,224,710 72.037 0.46%
2014-03-26 0 98.85 98.95 99.00 98.45 99.45 11,186,956 1,106,502,109 98.910 72.11 72.18 72.22 71.81 72.54 15,336,024 72.151 1.65%
2014-03-25 0 97.25 97.15 97.25 96.85 98.20 2,276,009 222,056,227 97.564 70.94 70.87 70.94 70.65 71.63 3,120,145 71.169 -0.10%
2014-03-24 0 97.35 97.35 97.45 95.00 97.75 3,452,151 333,676,492 96.658 71.01 71.01 71.09 69.30 71.30 4,732,500 70.507 2.91%
2014-03-21 0 94.60 94.70 94.80 92.35 95.10 2,960,764 278,680,841 94.125 69.01 69.08 69.15 67.37 69.37 4,058,865 68.660 2.44%
2014-03-20 0 92.35 92.35 92.40 91.90 94.05 2,237,092 207,284,193 92.658 67.37 67.37 67.40 67.04 68.61 3,066,795 67.590 -1.86%
2014-03-19 0 94.10 94.00 94.05 93.00 94.15 1,118,553 104,852,135 93.739 68.64 68.57 68.61 67.84 68.68 1,533,407 68.379 0.43%
2014-03-18 0 93.70 93.70 93.75 93.25 94.20 1,157,645 108,436,995 93.670 68.35 68.35 68.39 68.02 68.71 1,586,998 68.328 0.00%
2014-03-17 0 93.70 93.60 93.65 93.25 93.95 790,999 74,118,062 93.702 68.35 68.28 68.31 68.02 68.53 1,084,368 68.351 0.27%
2014-03-14 0 93.45 93.40 93.45 92.40 93.65 1,714,102 159,394,266 92.990 68.17 68.13 68.17 67.40 68.31 2,349,836 67.832 -0.11%
2014-03-13 0 93.55 93.60 93.65 93.45 95.65 3,664,323 345,232,703 94.215 68.24 68.28 68.31 68.17 69.77 5,023,363 68.725 -0.48%
2014-03-12 0 94.00 93.95 94.00 93.35 95.00 3,436,741 322,253,598 93.767 68.57 68.53 68.57 68.09 69.30 4,711,375 68.399 -1.78%
2014-03-11 0 95.70 95.70 95.75 95.30 96.30 1,240,183 118,800,758 95.793 69.81 69.81 69.85 69.52 70.25 1,700,148 69.877 0.05%
2014-03-10 0 95.65 95.65 95.70 95.25 96.80 4,159,271 398,080,318 95.709 69.77 69.77 69.81 69.48 70.61 5,701,880 69.816 -1.95%
2014-03-07 0 97.55 97.55 97.60 97.05 98.15 2,362,547 230,309,893 97.484 71.16 71.16 71.19 70.79 71.60 3,238,779 71.110 0.62%
2014-03-06 0 96.95 96.95 97.00 96.65 97.85 2,401,680 233,513,377 97.229 70.72 70.72 70.76 70.50 71.38 3,292,426 70.924 0.10%
2014-03-05 0 96.85 96.90 96.95 96.70 99.00 3,157,279 308,051,181 97.569 70.65 70.68 70.72 70.54 72.22 4,328,265 71.172 -1.37%
2014-03-04 0 98.20 98.15 98.20 97.55 98.95 2,791,729 273,942,187 98.126 71.63 71.60 71.63 71.16 72.18 3,827,138 71.579 0.26%
2014-03-03 0 97.95 97.90 97.95 97.50 99.15 3,415,281 335,343,073 98.189 71.45 71.41 71.45 71.12 72.33 4,681,956 71.625 -1.21%
2014-02-28 0 99.15 99.10 99.20 98.55 100.8 3,118,804 310,334,426 99.504 72.33 72.29 72.36 71.89 73.53 4,275,520 72.584 -0.75%
2014-02-27 0 99.90 99.90 99.95 97.70 100.1 1,789,716 177,204,067 99.012 72.87 72.87 72.91 71.27 73.02 2,453,494 72.225 1.47%
2014-02-26 0 98.45 98.40 98.45 96.95 98.95 3,330,612 325,840,114 97.832 71.81 71.78 71.81 70.72 72.18 4,565,884 71.364 0.66%
2014-02-25 0 97.80 97.85 97.90 97.25 99.50 2,290,800 225,759,340 98.550 71.34 71.38 71.41 70.94 72.58 3,140,422 71.888 -0.51%
2014-02-24 0 98.30 98.25 98.35 97.15 99.60 1,521,246 148,866,854 97.859 71.71 71.67 71.74 70.87 72.65 2,085,452 71.383 -1.35%
2014-02-21 0 99.65 99.65 99.70 99.25 101.7 1,513,094 151,423,187 100.08 72.69 72.69 72.73 72.40 74.19 2,074,277 73.000 -0.45%
2014-02-20 0 100.1 99.95 100.1 99.00 102.4 3,057,163 306,523,387 100.26 73.02 72.91 73.02 72.22 74.70 4,191,017 73.138 -0.69%
2014-02-19 0 100.8 100.8 100.9 99.95 101.5 1,370,787 138,196,239 100.82 73.53 73.53 73.60 72.91 74.04 1,879,191 73.540 -0.10%
2014-02-18 0 100.9 100.9 101.0 100.4 101.3 1,039,804 104,779,944 100.77 73.60 73.60 73.68 73.24 73.89 1,425,451 73.507 -0.39%
2014-02-17 0 101.3 101.3 101.4 100.1 101.9 1,814,374 183,980,849 101.40 73.89 73.89 73.97 73.02 74.33 2,487,297 73.968 1.40%
2014-02-14 0 99.90 99.85 99.90 99.00 100.5 1,438,424 143,755,810 99.940 72.87 72.84 72.87 72.22 73.31 1,971,913 72.902 0.76%
2014-02-13 0 99.15 99.05 99.10 98.70 100.6 2,852,002 283,319,591 99.341 72.33 72.25 72.29 72.00 73.38 3,909,765 72.465 -1.34%
2014-02-12 0 100.5 100.4 100.5 98.85 100.8 5,626,574 563,969,083 100.23 73.31 73.24 73.31 72.11 73.53 7,713,383 73.116 1.67%
2014-02-11 0 98.85 98.75 98.80 96.85 99.40 2,438,686 240,041,065 98.430 72.11 72.03 72.07 70.65 72.51 3,343,157 71.801 2.49%
2014-02-10 0 96.45 96.45 96.50 96.35 97.60 2,869,437 278,471,225 97.047 70.36 70.36 70.39 70.28 71.19 3,933,667 70.792 -0.41%
2014-02-07 0 96.85 96.85 96.90 95.85 97.30 1,728,554 167,047,961 96.640 70.65 70.65 70.68 69.92 70.98 2,369,648 70.495 1.20%
2014-02-06 0 95.70 95.70 95.80 95.30 96.25 1,204,443 115,308,660 95.736 69.81 69.81 69.88 69.52 70.21 1,651,152 69.835 0.53%
2014-02-05 0 95.20 95.10 95.15 94.60 96.40 1,675,525 159,556,803 95.228 69.44 69.37 69.41 69.01 70.32 2,296,951 69.465 -0.63%
2014-02-04 0 95.80 95.75 95.80 95.15 96.00 3,131,560 299,016,665 95.485 69.88 69.85 69.88 69.41 70.03 4,293,007 69.652 -2.79%
2014-01-30 0 98.55 98.50 98.60 97.15 98.65 1,598,350 156,481,115 97.902 71.89 71.85 71.92 70.87 71.96 2,191,153 71.415 -0.90%
2014-01-29 0 99.45 99.45 99.50 99.00 100.0 1,154,359 114,978,649 99.604 72.54 72.54 72.58 72.22 72.95 1,582,493 72.657 1.22%
2014-01-28 0 98.25 98.20 98.25 98.00 99.20 2,074,262 204,278,522 98.483 71.67 71.63 71.67 71.49 72.36 2,843,573 71.839 -0.41%
2014-01-27 0 98.65 98.60 98.65 97.70 99.10 5,924,906 583,200,422 98.432 71.96 71.92 71.96 71.27 72.29 8,122,361 71.802 -2.04%
2014-01-24 0 100.7 100.7 100.8 100.2 102.0 2,855,544 287,604,525 100.72 73.46 73.46 73.53 73.09 74.40 3,914,621 73.469 -0.98%
2014-01-23 0 101.7 101.6 101.7 101.4 104.2 3,282,279 335,769,061 102.30 74.19 74.11 74.19 73.97 76.01 4,499,625 74.622 -1.93%
2014-01-22 0 103.7 103.6 103.7 102.1 104.1 2,765,471 286,309,051 103.53 75.64 75.57 75.64 74.48 75.94 3,791,141 75.521 1.07%
2014-01-21 0 102.6 102.4 102.6 101.0 103.1 2,590,845 265,918,455 102.64 74.84 74.70 74.84 73.68 75.21 3,551,749 74.870 1.68%
2014-01-20 0 100.9 100.8 100.9 100.5 102.0 1,742,871 175,989,867 100.98 73.60 73.53 73.60 73.31 74.40 2,389,275 73.658 -1.27%
2014-01-17 0 102.2 102.1 102.2 100.8 103.3 2,419,667 247,154,757 102.14 74.55 74.48 74.55 73.53 75.35 3,317,084 74.510 -0.10%
2014-01-16 0 102.3 102.3 102.4 101.7 103.0 1,963,632 200,691,535 102.20 74.62 74.62 74.70 74.19 75.13 2,691,913 74.554 -0.20%
2014-01-15 0 102.5 102.4 102.5 102.1 103.4 659,106 67,716,502 102.74 74.77 74.70 74.77 74.48 75.43 903,558 74.944 0.39%
2014-01-14 0 102.1 101.9 102.1 100.7 102.6 941,641 95,807,026 101.74 74.48 74.33 74.48 73.46 74.84 1,290,881 74.218 -0.29%
2014-01-13 0 102.4 102.4 102.5 101.8 103.3 704,151 71,998,265 102.25 74.70 74.70 74.77 74.26 75.35 965,310 74.586 0.29%
2014-01-10 0 102.1 102.0 102.1 101.4 102.5 2,675,116 272,955,024 102.03 74.48 74.40 74.48 73.97 74.77 3,667,275 74.430 0.00%
2014-01-09 0 102.1 101.9 102.0 101.7 104.5 2,120,188 218,451,343 103.03 74.48 74.33 74.40 74.19 76.23 2,906,533 75.159 -1.54%
2014-01-08 0 103.7 103.5 103.7 102.4 104.2 3,775,402 389,666,957 103.21 75.64 75.50 75.64 74.70 76.01 5,175,640 75.289 0.97%
2014-01-07 0 102.7 102.6 102.7 102.4 103.3 3,104,356 319,515,221 102.92 74.92 74.84 74.92 74.70 75.35 4,255,713 75.079 -0.68%
2014-01-06 0 103.4 103.3 103.4 102.7 105.0 3,205,509 331,056,723 103.28 75.43 75.35 75.43 74.92 76.59 4,394,382 75.336 -1.52%
2014-01-03 0 105.0 104.9 105.0 104.3 106.9 3,845,765 403,446,626 104.91 76.59 76.52 76.59 76.08 77.98 5,272,099 76.525 -2.33%
2014-01-02 0 107.5 107.4 107.5 106.8 109.2 1,970,279 211,563,316 107.38 78.42 78.34 78.42 77.91 79.66 2,701,025 78.327 -1.10%
2013-12-31 0 108.7 108.7 108.9 107.6 109.4 796,900 86,681,360 108.77 79.29 79.29 79.44 78.49 79.80 1,092,458 79.345 0.56%
2013-12-30 0 108.1 108.0 108.2 107.8 109.6 1,885,520 204,270,201 108.34 78.85 78.78 78.93 78.64 79.95 2,584,830 79.027 -0.64%
2013-12-27 0 108.8 108.8 108.9 108.0 109.4 781,588 85,018,987 108.78 79.36 79.36 79.44 78.78 79.80 1,071,467 79.348 -0.18%
2013-12-24 0 109.0 108.9 109.1 107.6 109.2 973,643 105,693,644 108.55 79.51 79.44 79.58 78.49 79.66 1,334,752 79.186 2.06%
2013-12-23 0 106.8 106.8 107.0 106.5 107.8 1,101,755 117,986,008 107.09 77.91 77.91 78.05 77.69 78.64 1,510,379 78.117 0.09%
2013-12-20 0 106.7 106.7 106.8 106.1 108.6 5,481,309 585,462,515 106.81 77.83 77.83 77.91 77.40 79.22 7,514,241 77.914 -1.39%
2013-12-19 0 108.2 108.3 108.4 107.3 111.3 1,373,705 150,129,790 109.29 78.93 79.00 79.07 78.27 81.19 1,883,191 79.721 -1.55%
2013-12-18 0 109.9 109.9 110.0 108.9 110.7 1,067,200 117,341,900 109.95 80.17 80.17 80.24 79.44 80.75 1,463,008 80.206 0.37%
2013-12-17 0 109.5 109.2 109.3 109.0 111.1 1,688,315 185,312,184 109.76 79.88 79.66 79.73 79.51 81.04 2,314,485 80.066 -0.45%
2013-12-16 0 110.0 109.8 109.9 109.2 110.6 3,679,694 404,060,779 109.81 80.24 80.09 80.17 79.66 80.68 5,044,435 80.100 -0.54%
2013-12-13 0 110.6 110.5 110.6 109.0 111.5 3,220,053 356,308,280 110.65 80.68 80.60 80.68 79.51 81.33 4,414,321 80.716 0.15%
2013-12-12 0 111.7 111.6 111.7 110.9 112.2 1,663,121 185,496,392 111.54 80.55 80.48 80.55 79.98 80.91 2,306,167 80.435 -0.71%
2013-12-11 0 112.5 112.5 112.6 111.9 115.2 4,519,920 510,795,908 113.01 81.13 81.13 81.20 80.70 83.08 6,267,548 81.499 -2.68%
2013-12-10 0 115.6 115.6 115.8 115.3 116.5 882,479 102,198,853 115.81 83.37 83.37 83.51 83.15 84.02 1,223,690 83.517 -0.43%
2013-12-09 0 116.1 116.0 116.2 115.8 117.4 1,638,549 190,603,180 116.32 83.73 83.65 83.80 83.51 84.66 2,272,094 83.889 0.43%
2013-12-06 0 115.6 115.5 115.6 114.9 116.5 585,614 67,754,980 115.70 83.37 83.29 83.37 82.86 84.02 812,042 83.438 -0.17%
2013-12-05 0 115.8 115.7 115.8 114.3 115.9 937,527 107,918,764 115.11 83.51 83.44 83.51 82.43 83.58 1,300,022 83.013 0.26%
2013-12-04 0 115.5 115.3 115.5 114.1 116.7 1,013,329 117,188,914 115.65 83.29 83.15 83.29 82.28 84.16 1,405,133 83.401 -0.77%
2013-12-03 0 116.4 116.2 116.3 115.8 116.7 1,120,745 130,332,594 116.29 83.94 83.80 83.87 83.51 84.16 1,554,081 83.865 -0.68%
2013-12-02 0 117.2 117.2 117.3 115.8 118.3 2,101,983 246,098,375 117.08 84.52 84.52 84.59 83.51 85.31 2,914,715 84.433 0.86%
2013-11-29 0 116.2 116.2 116.3 115.5 116.4 1,346,775 156,279,560 116.04 83.80 83.80 83.87 83.29 83.94 1,867,506 83.684 0.52%
2013-11-28 0 115.6 115.4 115.5 115.4 117.8 4,399,227 513,922,993 116.82 83.37 83.22 83.29 83.22 84.95 6,100,189 84.247 -0.17%
2013-11-27 0 115.8 115.8 115.9 114.2 116.2 1,717,286 198,523,040 115.60 83.51 83.51 83.58 82.36 83.80 2,381,275 83.368 0.70%
2013-11-26 0 115.0 114.9 115.0 114.6 116.1 1,342,814 154,847,624 115.32 82.93 82.86 82.93 82.65 83.73 1,862,013 83.161 -0.78%
2013-11-25 0 115.9 115.8 115.9 115.7 117.1 1,433,497 166,680,812 116.28 83.58 83.51 83.58 83.44 84.45 1,987,759 83.854 -0.43%
2013-11-22 0 116.4 116.2 116.4 115.4 117.5 2,724,492 318,009,552 116.72 83.94 83.80 83.94 83.22 84.74 3,777,918 84.176 1.04%
2013-11-21 0 115.2 115.2 115.3 114.2 116.2 3,290,934 378,484,836 115.01 83.08 83.08 83.15 82.36 83.80 4,563,375 82.940 -0.86%
2013-11-20 0 116.2 116.3 116.4 116.1 117.4 5,997,231 699,107,676 116.57 83.80 83.87 83.94 83.73 84.66 8,316,062 84.067 0.52%
2013-11-19 0 115.6 115.7 115.8 115.0 117.6 9,393,831 1,091,571,771 116.20 83.37 83.44 83.51 82.93 84.81 13,025,958 83.800 0.61%
2013-11-18 0 114.9 114.8 114.9 110.0 115.5 10,359,234 1,178,160,060 113.73 82.86 82.79 82.86 79.33 83.29 14,364,635 82.018 5.61%
2013-11-15 0 108.8 108.8 108.9 105.7 109.2 1,933,347 209,713,952 108.47 78.46 78.46 78.53 76.23 78.75 2,680,876 78.226 2.93%
2013-11-14 0 105.7 105.6 105.7 105.0 106.2 1,359,526 143,847,537 105.81 76.23 76.15 76.23 75.72 76.59 1,885,187 76.304 1.05%
2013-11-13 0 104.6 104.5 104.6 104.4 106.8 3,289,666 345,551,018 105.04 75.43 75.36 75.43 75.29 77.02 4,561,616 75.752 -2.79%
2013-11-12 0 107.6 107.6 107.7 107.1 108.3 1,020,464 110,001,076 107.80 77.60 77.60 77.67 77.24 78.10 1,415,027 77.738 -0.19%
2013-11-11 0 107.8 107.7 107.8 104.9 108.4 2,444,523 261,162,663 106.84 77.74 77.67 77.74 75.65 78.17 3,389,699 77.046 1.79%
2013-11-08 0 105.9 105.8 105.9 105.5 106.3 1,377,442 145,860,672 105.89 76.37 76.30 76.37 76.08 76.66 1,910,030 76.366 -0.66%
2013-11-07 0 106.6 106.6 106.7 106.1 107.6 731,705 77,954,661 106.54 76.88 76.88 76.95 76.52 77.60 1,014,619 76.831 -0.65%
2013-11-06 0 107.3 107.3 107.4 107.3 108.2 607,068 65,288,432 107.55 77.38 77.38 77.45 77.38 78.03 841,791 77.559 -0.83%
2013-11-05 0 108.2 108.1 108.2 107.3 108.7 817,671 88,314,613 108.01 78.03 77.96 78.03 77.38 78.39 1,133,824 77.891 -0.46%
2013-11-04 0 108.7 108.6 108.7 108.5 109.5 1,986,708 216,318,635 108.88 78.39 78.32 78.39 78.25 78.97 2,754,869 78.522 0.00%
2013-11-01 0 108.7 108.6 108.8 107.0 109.2 2,538,204 276,022,456 108.75 78.39 78.32 78.46 77.16 78.75 3,519,601 78.424 0.56%
2013-10-31 0 108.1 108.1 108.2 107.0 108.2 1,338,800 144,280,160 107.77 77.96 77.96 78.03 77.16 78.03 1,856,447 77.718 -0.09%
2013-10-30 0 108.2 108.1 108.3 106.0 108.5 2,323,831 249,524,467 107.38 78.03 77.96 78.10 76.44 78.25 3,222,341 77.436 2.17%
2013-10-29 0 105.9 105.8 105.9 104.6 106.1 1,275,285 134,761,045 105.67 76.37 76.30 76.37 75.43 76.52 1,768,374 76.206 1.24%
2013-10-28 0 104.6 104.5 104.6 103.6 104.8 1,144,092 119,536,083 104.48 75.43 75.36 75.43 74.71 75.58 1,586,456 75.348 0.97%
2013-10-25 0 103.6 103.5 103.6 103.3 104.7 3,710,809 385,055,439 103.77 74.71 74.64 74.71 74.50 75.51 5,145,594 74.832 -1.43%
2013-10-24 0 105.1 105.1 105.2 104.8 106.5 2,220,988 233,820,256 105.28 75.79 75.79 75.87 75.58 76.80 3,079,734 75.922 -1.31%
2013-10-23 0 106.5 106.5 106.6 106.3 109.7 2,492,960 268,125,936 107.55 76.80 76.80 76.88 76.66 79.11 3,456,864 77.563 -1.75%
2013-10-22 0 108.4 108.3 108.4 107.1 108.6 602,712 65,239,642 108.24 78.17 78.10 78.17 77.24 78.32 835,751 78.061 0.00%
2013-10-21 0 108.4 108.5 108.6 108.2 109.4 1,634,209 177,863,007 108.84 78.17 78.25 78.32 78.03 78.90 2,266,076 78.489 0.00%
2013-10-18 0 108.4 108.3 108.5 107.8 108.9 667,702 72,361,591 108.37 78.17 78.10 78.25 77.74 78.53 925,869 78.155 0.84%
2013-10-17 0 107.5 107.4 107.5 107.4 108.9 1,349,221 145,924,331 108.15 77.52 77.45 77.52 77.45 78.53 1,870,898 77.997 -0.65%
2013-10-16 0 108.2 108.1 108.2 107.6 108.9 1,330,081 143,833,664 108.14 78.03 77.96 78.03 77.60 78.53 1,844,357 77.986 -0.46%
2013-10-15 0 108.7 108.7 108.8 108.0 109.0 2,035,980 221,182,587 108.64 78.39 78.39 78.46 77.89 78.61 2,823,192 78.345 0.93%
2013-10-11 0 107.7 107.7 107.8 107.7 108.7 3,117,896 336,870,699 108.04 77.67 77.67 77.74 77.67 78.39 4,323,431 77.917 0.94%
2013-10-10 0 106.7 106.6 106.7 105.3 107.0 662,341 70,241,031 106.05 76.95 76.88 76.95 75.94 77.16 918,435 76.479 -0.19%
2013-10-09 0 106.9 106.9 107.0 106.0 107.0 181,546 19,353,664 106.60 77.09 77.09 77.16 76.44 77.16 251,741 76.879 -0.28%
2013-10-08 0 107.2 107.1 107.2 105.0 107.8 830,567 88,878,312 107.01 77.31 77.24 77.31 75.72 77.74 1,151,706 77.171 1.04%
2013-10-07 0 106.1 106.0 106.1 105.3 106.6 498,738 52,814,177 105.90 76.52 76.44 76.52 75.94 76.88 691,575 76.368 -0.93%
2013-10-04 0 107.1 106.9 107.1 105.8 107.2 752,148 80,396,161 106.89 77.24 77.09 77.24 76.30 77.31 1,042,966 77.084 0.00%
2013-10-03 0 107.1 107.0 107.1 105.2 107.2 803,305 85,797,372 106.81 77.24 77.16 77.24 75.87 77.31 1,113,903 77.024 1.81%
2013-10-02 0 105.2 105.1 105.2 105.0 106.4 759,960 80,280,075 105.64 75.87 75.79 75.87 75.72 76.73 1,053,799 76.182 0.00%
2013-09-30 0 105.2 105.1 105.2 105.0 106.2 2,463,101 259,340,605 105.29 75.87 75.79 75.87 75.72 76.59 3,415,460 75.931 -1.59%
2013-09-27 0 106.9 106.7 106.8 106.2 107.8 1,049,306 112,269,160 106.99 77.09 76.95 77.02 76.59 77.74 1,455,020 77.160 -0.56%
2013-09-26 0 107.5 107.3 107.4 106.8 107.9 1,500,605 161,380,071 107.54 77.52 77.38 77.45 77.02 77.81 2,080,814 77.556 -0.37%
2013-09-25 0 107.9 107.9 108.0 107.5 109.0 2,560,864 277,159,142 108.23 77.81 77.81 77.89 77.52 78.61 3,551,023 78.051 0.00%
2013-09-24 0 107.9 107.9 108.0 107.4 109.1 4,344,084 469,017,171 107.97 77.81 77.81 77.89 77.45 78.68 6,023,725 77.862 -1.01%
2013-09-23 0 109.0 109.0 109.1 108.4 109.7 1,284,448 140,156,949 109.12 78.61 78.61 78.68 78.17 79.11 1,781,080 78.692 -0.64%
2013-09-19 0 109.7 109.7 109.9 109.2 110.6 2,925,669 321,236,856 109.80 79.11 79.11 79.26 78.75 79.76 4,056,880 79.183 1.76%
2013-09-18 0 107.8 107.8 107.9 107.6 108.7 882,011 95,237,073 107.98 77.74 77.74 77.81 77.60 78.39 1,223,041 77.869 -0.46%
2013-09-17 0 108.3 108.3 108.4 108.1 109.2 1,416,325 153,785,227 108.58 78.10 78.10 78.17 77.96 78.75 1,963,947 78.304 -0.64%
2013-09-16 0 109.0 109.0 109.1 108.5 109.3 933,468 101,688,125 108.94 78.61 78.61 78.68 78.25 78.82 1,294,394 78.560 1.49%
2013-09-13 0 107.4 107.3 107.4 106.6 108.0 1,686,345 180,649,703 107.12 77.45 77.38 77.45 76.88 77.89 2,338,371 77.255 -0.92%
2013-09-12 0 108.4 108.3 108.5 108.0 109.3 877,311 95,453,236 108.80 78.17 78.10 78.25 77.89 78.82 1,216,524 78.464 0.28%
2013-09-11 0 108.1 108.1 108.2 107.8 109.8 1,472,098 159,888,311 108.61 77.96 77.96 78.03 77.74 79.18 2,041,285 78.327 -0.73%
2013-09-10 0 108.9 108.8 108.9 108.0 108.9 2,752,878 298,727,886 108.51 78.53 78.46 78.53 77.89 78.53 3,817,279 78.257 1.59%
2013-09-09 0 107.2 107.1 107.2 105.0 107.8 3,224,779 345,842,090 107.25 77.31 77.24 77.31 75.72 77.74 4,471,641 77.341 1.61%
2013-09-06 0 105.5 105.3 105.4 104.8 105.8 1,888,510 198,996,532 105.37 76.08 75.94 76.01 75.58 76.30 2,618,703 75.990 0.09%
2013-09-05 0 105.4 105.4 105.5 104.8 106.0 5,717,777 603,218,499 105.50 76.01 76.01 76.08 75.58 76.44 7,928,557 76.082 1.15%
2013-09-04 0 104.2 104.2 104.3 102.7 104.7 1,139,614 118,538,294 104.02 75.15 75.15 75.22 74.06 75.51 1,580,246 75.013 0.00%
2013-09-03 0 104.2 104.2 104.3 102.5 104.7 2,762,292 287,846,170 104.21 75.15 75.15 75.22 73.92 75.51 3,830,333 75.149 1.86%
2013-09-02 0 102.3 102.3 102.4 99.80 102.5 2,351,449 240,061,906 102.09 73.77 73.77 73.85 71.97 73.92 3,260,637 73.624 2.81%
2013-08-30 0 99.50 99.45 99.50 99.00 100.3 3,911,243 389,339,841 99.544 71.76 71.72 71.76 71.40 72.33 5,423,526 71.787 -0.70%
2013-08-29 0 100.2 100.1 100.2 99.45 100.7 610,974 61,224,904 100.21 72.26 72.19 72.26 71.72 72.62 847,207 72.267 0.91%
2013-08-28 0 99.30 99.30 99.35 98.65 100.4 3,150,024 313,125,923 99.404 71.61 71.61 71.65 71.14 72.40 4,367,982 71.687 -2.26%
2013-08-27 0 101.6 101.4 101.5 100.8 102.4 867,380 88,193,727 101.68 73.27 73.13 73.20 72.69 73.85 1,202,753 73.327 -0.97%
2013-08-26 0 102.6 102.5 102.6 101.3 103.0 1,321,140 135,497,075 102.56 73.99 73.92 73.99 73.05 74.28 1,831,959 73.963 1.48%
2013-08-23 0 101.1 101.1 101.2 100.4 102.7 1,609,574 163,152,883 101.36 72.91 72.91 72.98 72.40 74.06 2,231,916 73.100 -0.10%
2013-08-22 0 101.2 101.2 101.3 98.80 101.4 2,010,763 201,331,760 100.13 72.98 72.98 73.05 71.25 73.13 2,788,225 72.208 0.70%
2013-08-21 0 100.5 100.3 100.4 99.30 101.1 4,265,314 426,908,055 100.09 72.48 72.33 72.40 71.61 72.91 5,914,499 72.180 -0.10%
2013-08-20 0 100.6 100.6 100.8 100.2 104.1 1,478,849 150,768,677 101.95 72.55 72.55 72.69 72.26 75.07 2,050,646 73.523 -2.99%
2013-08-19 0 103.7 103.6 103.8 103.2 104.5 1,829,755 189,987,948 103.83 74.78 74.71 74.86 74.42 75.36 2,537,230 74.880 -0.29%
2013-08-16 0 104.0 104.0 104.1 101.8 105.6 4,049,671 421,098,841 103.98 75.00 75.00 75.07 73.41 76.15 5,615,477 74.989 0.19%
2013-08-15 0 103.8 103.6 103.8 103.4 104.8 7,475,515 777,418,553 104.00 74.86 74.71 74.86 74.57 75.58 10,365,925 74.998 0.39%
2013-08-13 0 103.4 103.4 103.5 100.8 103.8 4,336,987 446,367,538 102.92 74.57 74.57 74.64 72.69 74.86 6,013,884 74.223 2.38%
2013-08-12 0 101.0 100.8 101.0 97.45 101.2 3,487,810 348,994,155 100.06 72.84 72.69 72.84 70.28 72.98 4,836,373 72.160 3.48%
2013-08-09 0 97.60 97.45 97.55 96.65 97.85 1,418,623 138,283,223 97.477 70.39 70.28 70.35 69.70 70.57 1,967,134 70.297 1.19%
2013-08-08 0 96.45 96.45 96.50 96.30 97.50 1,537,382 148,879,534 96.840 69.56 69.56 69.59 69.45 70.31 2,131,811 69.837 0.47%
2013-08-07 0 96.00 96.00 96.05 95.80 98.00 1,645,895 159,085,874 96.656 69.23 69.23 69.27 69.09 70.67 2,282,281 69.705 -2.19%
2013-08-06 0 98.15 98.15 98.20 96.75 98.40 1,501,321 146,383,676 97.503 70.78 70.78 70.82 69.77 70.96 2,081,807 70.316 -0.76%
2013-08-05 0 98.90 98.90 98.95 98.80 99.60 3,446,471 342,165,275 99.280 71.32 71.32 71.36 71.25 71.83 4,779,050 71.597 0.00%
2013-08-02 0 98.90 98.80 98.90 98.75 100.4 1,888,450 187,270,685 99.166 71.32 71.25 71.32 71.21 72.40 2,618,620 71.515 0.00%
2013-08-01 0 98.90 98.85 98.90 98.35 99.65 2,159,758 213,690,254 98.942 71.32 71.29 71.32 70.93 71.86 2,994,829 71.353 0.76%
2013-07-31 0 98.15 98.05 98.10 97.95 99.40 2,178,286 214,685,406 98.557 70.78 70.71 70.75 70.64 71.68 3,020,521 71.076 -0.10%
2013-07-30 0 98.25 98.30 98.35 97.50 99.55 1,233,697 121,730,370 98.671 70.85 70.89 70.93 70.31 71.79 1,710,706 71.158 0.10%
2013-07-29 0 98.15 98.15 98.20 97.40 98.65 2,011,252 196,888,626 97.894 70.78 70.78 70.82 70.24 71.14 2,788,903 70.597 -1.06%
2013-07-26 0 99.20 99.20 99.25 98.65 100.4 1,386,345 138,094,729 99.611 71.54 71.54 71.58 71.14 72.40 1,922,376 71.835 0.00%
2013-07-25 0 99.20 99.10 99.15 98.90 99.70 1,801,233 178,891,935 99.316 71.54 71.47 71.50 71.32 71.90 2,497,680 71.623 -0.25%
2013-07-24 0 99.45 99.40 99.45 98.35 99.60 1,266,615 125,630,284 99.186 71.72 71.68 71.72 70.93 71.83 1,756,352 71.529 0.05%
2013-07-23 0 99.40 99.35 99.40 96.60 99.85 3,914,054 386,345,420 98.707 71.68 71.65 71.68 69.66 72.01 5,427,424 71.184 3.81%
2013-07-22 0 95.75 95.70 95.75 95.10 96.55 649,683 62,291,619 95.880 69.05 69.02 69.05 68.58 69.63 900,883 69.145 -0.36%
2013-07-19 0 96.10 96.10 96.15 95.30 96.70 985,333 94,551,024 95.958 69.30 69.30 69.34 68.73 69.74 1,366,312 69.202 -0.41%
2013-07-18 0 96.50 96.45 96.50 95.95 96.90 1,055,351 101,736,385 96.401 69.59 69.56 69.59 69.20 69.88 1,463,403 69.520 0.00%
2013-07-17 0 96.50 96.45 96.50 95.70 97.40 1,722,667 166,389,689 96.588 69.59 69.56 69.59 69.02 70.24 2,388,737 69.656 0.63%
2013-07-16 0 95.90 95.90 95.95 95.10 96.50 1,416,037 135,714,166 95.841 69.16 69.16 69.20 68.58 69.59 1,963,548 69.117 -0.05%
2013-07-15 0 95.95 95.85 95.95 95.65 97.30 2,869,510 276,287,723 96.284 69.20 69.12 69.20 68.98 70.17 3,979,007 69.436 0.21%
2013-07-12 0 95.75 95.70 95.75 95.60 97.45 3,609,798 347,043,520 96.139 69.05 69.02 69.05 68.94 70.28 5,005,527 69.332 -1.44%
2013-07-11 0 97.15 97.20 97.25 94.50 98.10 3,916,660 380,007,283 97.023 70.06 70.10 70.13 68.15 70.75 5,431,038 69.970 3.68%
2013-07-10 0 93.70 93.65 93.70 92.05 94.45 3,867,532 362,051,508 93.613 67.57 67.54 67.57 66.38 68.11 5,362,914 67.510 1.52%
2013-07-09 0 92.30 92.30 92.45 91.60 93.10 811,192 74,894,909 92.327 66.56 66.56 66.67 66.06 67.14 1,124,840 66.583 -0.16%
2013-07-08 0 92.45 92.40 92.50 90.55 93.40 1,985,640 182,227,605 91.773 66.67 66.64 66.71 65.30 67.36 2,753,388 66.183 -1.39%
2013-07-05 0 93.75 93.75 93.80 92.30 94.25 1,684,638 157,939,995 93.753 67.61 67.61 67.65 66.56 67.97 2,336,004 67.611 2.01%
2013-07-04 0 91.90 91.80 91.85 91.20 92.75 2,610,848 240,783,881 92.224 66.27 66.20 66.24 65.77 66.89 3,620,333 66.509 1.10%
2013-07-03 0 90.90 90.85 90.90 90.65 93.50 4,804,137 439,312,249 91.445 65.55 65.52 65.55 65.37 67.43 6,661,658 65.946 -3.04%
2013-07-02 0 93.75 93.70 93.75 93.40 95.10 1,945,492 182,911,449 94.018 67.61 67.57 67.61 67.36 68.58 2,697,717 67.802 -0.90%
2013-06-28 0 94.60 94.50 94.60 93.10 94.80 2,221,708 209,025,936 94.083 68.22 68.15 68.22 67.14 68.37 3,080,732 67.849 1.67%
2013-06-27 0 93.05 92.85 92.90 92.40 95.10 3,480,625 325,968,685 93.652 67.10 66.96 67.00 66.64 68.58 4,826,410 67.539 0.16%
2013-06-26 0 94.20 94.00 94.10 92.20 94.50 5,245,761 490,391,244 93.483 67.00 66.85 66.92 65.57 67.21 7,375,826 66.486 2.84%
2013-06-25 0 91.60 91.60 91.65 89.10 92.85 5,941,457 541,398,790 91.122 65.15 65.15 65.18 63.37 66.04 8,354,012 64.807 -0.70%
2013-06-24 0 92.25 92.05 92.15 91.45 94.40 7,695,788 711,408,933 92.441 65.61 65.47 65.54 65.04 67.14 10,820,697 65.745 -3.10%
2013-06-21 0 95.20 95.05 95.15 93.15 95.80 6,479,483 612,902,588 94.591 67.71 67.60 67.67 66.25 68.13 9,110,506 67.274 -0.26%
2013-06-20 0 95.45 95.45 95.50 95.30 97.80 4,299,150 412,102,395 95.857 67.88 67.88 67.92 67.78 69.56 6,044,839 68.174 -3.10%
2013-06-19 0 98.50 98.40 98.45 97.80 99.80 8,977,862 884,479,885 98.518 70.05 69.98 70.02 69.56 70.98 12,623,363 70.067 -1.20%
2013-06-18 0 99.70 99.60 99.65 98.40 99.90 1,565,451 155,614,223 99.405 70.91 70.84 70.87 69.98 71.05 2,201,109 70.698 -0.15%
2013-06-17 0 99.85 99.80 99.90 98.50 100.8 2,834,369 283,781,940 100.12 71.01 70.98 71.05 70.05 71.69 3,985,277 71.208 1.37%
2013-06-14 0 98.50 98.60 98.70 98.40 100.1 2,232,902 221,399,330 99.153 70.05 70.13 70.20 69.98 71.19 3,139,582 70.519 -0.45%
2013-06-13 0 98.95 98.90 98.95 97.15 99.30 7,573,822 742,942,474 98.093 70.37 70.34 70.37 69.09 70.62 10,649,206 69.765 -1.93%
2013-06-11 0 100.9 100.8 100.9 100.6 102.5 2,591,740 262,926,076 101.45 71.76 71.69 71.76 71.55 72.90 3,644,128 72.151 -1.75%
2013-06-10 0 102.7 102.6 102.7 101.8 103.8 1,574,425 162,258,187 103.06 73.04 72.97 73.04 72.40 73.82 2,213,727 73.296 -0.39%
2013-06-07 0 103.1 103.0 103.1 102.7 104.6 3,397,967 350,450,924 103.14 73.33 73.25 73.33 73.04 74.39 4,777,727 73.351 -0.87%
2013-06-06 0 104.0 103.9 104.0 103.6 104.7 1,776,634 184,820,071 104.03 73.97 73.89 73.97 73.68 74.46 2,498,044 73.986 -0.95%
2013-06-05 0 105.0 104.9 105.0 104.1 105.4 2,684,177 281,336,410 104.81 74.68 74.61 74.68 74.04 74.96 3,774,099 74.544 -0.85%
2013-06-04 0 105.9 105.8 106.0 105.4 106.3 723,137 76,453,226 105.72 75.32 75.25 75.39 74.96 75.60 1,016,770 75.192 0.09%
2013-06-03 0 105.8 105.7 105.8 105.5 106.9 1,032,326 109,620,132 106.19 75.25 75.17 75.25 75.03 76.03 1,451,507 75.522 -0.28%
2013-05-31 0 106.1 106.2 106.3 105.6 107.3 1,411,369 149,837,856 106.16 75.46 75.53 75.60 75.10 76.31 1,984,462 75.506 -1.12%
2013-05-30 0 107.3 107.2 107.3 105.8 108.6 3,551,404 380,109,274 107.03 76.31 76.24 76.31 75.25 77.24 4,993,467 76.121 -0.19%
2013-05-29 0 107.5 107.6 107.8 107.3 109.1 1,194,692 129,460,688 108.36 76.46 76.53 76.67 76.31 77.59 1,679,802 77.069 -1.47%
2013-05-28 0 109.1 109.0 109.1 107.2 109.2 1,655,519 179,278,764 108.29 77.59 77.52 77.59 76.24 77.66 2,327,750 77.018 1.58%
2013-05-27 0 107.4 107.3 107.5 106.6 107.7 1,621,830 174,042,858 107.31 76.38 76.31 76.46 75.81 76.60 2,280,381 76.322 0.19%
2013-05-24 0 107.2 107.1 107.2 106.4 108.5 1,147,659 123,364,148 107.49 76.24 76.17 76.24 75.67 77.17 1,613,671 76.449 -0.28%
2013-05-23 0 107.5 107.4 107.5 107.1 110.1 4,842,953 522,669,996 107.92 76.46 76.38 76.46 76.17 78.30 6,809,456 76.757 -2.89%
2013-05-22 0 110.7 110.5 110.6 109.6 111.8 567,008 62,723,182 110.62 78.73 78.59 78.66 77.95 79.51 797,244 78.675 -0.18%
2013-05-21 0 110.9 110.8 111.0 110.6 111.9 2,688,166 298,454,025 111.03 78.87 78.80 78.94 78.66 79.58 3,779,708 78.962 -0.89%
2013-05-20 0 111.9 111.8 111.9 111.0 112.6 1,922,930 215,603,036 112.12 79.58 79.51 79.58 78.94 80.08 2,703,744 79.742 1.54%
2013-05-16 0 110.2 110.1 110.2 109.5 111.0 1,090,072 120,370,615 110.42 78.38 78.30 78.38 77.88 78.94 1,532,701 78.535 -0.63%
2013-05-15 0 110.9 110.7 110.8 110.5 111.6 2,111,164 234,495,596 111.07 78.87 78.73 78.80 78.59 79.37 2,968,412 78.997 0.54%
2013-05-14 0 110.3 110.3 110.4 109.7 112.0 1,811,244 199,812,052 110.32 78.45 78.45 78.52 78.02 79.66 2,546,708 78.459 -0.63%
2013-05-13 0 111.0 110.9 111.0 110.7 113.4 1,422,669 158,541,800 111.44 78.94 78.87 78.94 78.73 80.65 2,000,350 79.257 -2.12%
2013-05-10 0 113.4 113.3 113.5 112.4 113.7 1,566,290 177,160,836 113.11 80.65 80.58 80.72 79.94 80.86 2,202,289 80.444 0.62%
2013-05-09 0 112.7 112.7 112.8 112.0 113.8 3,615,291 408,232,210 112.92 80.15 80.15 80.22 79.66 80.94 5,083,296 80.309 0.18%
2013-05-08 0 112.5 112.5 112.6 110.6 113.2 3,897,024 437,708,856 112.32 80.01 80.01 80.08 78.66 80.51 5,479,428 79.882 1.35%
2013-05-07 0 111.0 111.1 111.2 109.1 111.2 1,950,366 215,382,462 110.43 78.94 79.02 79.09 77.59 79.09 2,742,321 78.540 1.00%
2013-05-06 0 109.9 109.8 109.9 108.9 110.7 2,910,429 320,373,062 110.08 78.16 78.09 78.16 77.45 78.73 4,092,222 78.288 1.57%
2013-05-03 0 108.2 108.2 108.3 108.1 109.7 1,788,574 194,885,456 108.96 76.95 76.95 77.02 76.88 78.02 2,514,832 77.494 0.19%
2013-05-02 0 108.0 107.9 108.0 107.1 108.5 1,066,041 114,957,884 107.84 76.81 76.74 76.81 76.17 77.17 1,498,912 76.694 -0.92%
2013-04-30 0 109.0 109.0 109.1 108.6 109.6 1,349,396 147,220,027 109.10 77.52 77.52 77.59 77.24 77.95 1,897,324 77.593 1.11%
2013-04-29 0 107.8 107.7 107.8 107.0 108.4 717,700 77,328,150 107.74 76.67 76.60 76.67 76.10 77.10 1,009,125 76.629 -0.55%
2013-04-26 0 108.4 108.3 108.4 108.2 109.5 2,677,908 291,233,236 108.75 77.10 77.02 77.10 76.95 77.88 3,765,284 77.347 0.93%
2013-04-25 0 107.4 107.4 107.5 106.0 108.3 2,209,967 237,499,563 107.47 76.38 76.38 76.46 75.39 77.02 3,107,334 76.432 1.03%
2013-04-24 0 106.3 106.2 106.4 105.1 106.6 1,393,087 147,823,027 106.11 75.60 75.53 75.67 74.75 75.81 1,958,756 75.468 2.02%
2013-04-23 0 104.2 104.1 104.2 103.5 105.9 3,370,287 350,671,867 104.05 74.11 74.04 74.11 73.61 75.32 4,738,807 74.000 -1.61%
2013-04-22 0 105.9 105.7 105.9 105.0 106.5 2,198,463 232,483,580 105.75 75.32 75.17 75.32 74.68 75.74 3,091,159 75.209 0.19%
2013-04-19 0 105.7 105.6 105.7 102.4 106.1 3,484,896 366,654,558 105.21 75.17 75.10 75.17 72.83 75.46 4,899,953 74.828 3.12%
2013-04-18 0 102.5 102.5 102.6 102.0 103.7 3,078,704 316,798,341 102.90 72.90 72.90 72.97 72.54 73.75 4,328,825 73.183 -0.49%
2013-04-17 0 103.0 102.9 103.0 102.8 104.4 1,482,786 153,212,029 103.33 73.25 73.18 73.25 73.11 74.25 2,084,878 73.487 -1.15%
2013-04-16 0 104.2 104.0 104.2 102.8 105.0 4,789,519 499,594,071 104.31 74.11 73.97 74.11 73.11 74.68 6,734,324 74.186 -0.29%
2013-04-15 0 104.5 104.3 104.4 103.8 105.5 2,696,678 281,554,237 104.41 74.32 74.18 74.25 73.82 75.03 3,791,676 74.256 -1.88%
2013-04-12 0 106.5 106.4 106.5 106.0 107.1 890,349 94,834,375 106.51 75.74 75.67 75.74 75.39 76.17 1,251,879 75.754 -0.47%
2013-04-11 0 107.0 107.0 107.1 106.6 108.4 967,329 104,195,885 107.72 76.10 76.10 76.17 75.81 77.10 1,360,117 76.608 0.38%
2013-04-10 0 106.6 106.6 106.7 106.0 106.9 1,301,337 138,592,332 106.50 75.81 75.81 75.89 75.39 76.03 1,829,751 75.744 0.57%
2013-04-09 0 106.0 105.9 106.1 104.5 106.9 1,741,767 184,931,170 106.17 75.39 75.32 75.46 74.32 76.03 2,449,019 75.512 1.63%
2013-04-08 0 104.3 104.2 104.3 104.1 105.1 2,049,185 214,518,916 104.68 74.18 74.11 74.18 74.04 74.75 2,881,266 74.453 -0.10%
2013-04-05 0 104.4 104.1 104.2 104.0 106.7 6,115,257 641,512,712 104.90 74.25 74.04 74.11 73.97 75.89 8,598,384 74.609 -2.97%
2013-04-03 0 107.6 107.7 107.8 107.1 108.5 2,987,647 321,584,810 107.64 76.53 76.60 76.67 76.17 77.17 4,200,794 76.553 -0.37%
2013-04-02 0 108.0 108.0 108.1 107.7 110.0 2,855,982 310,126,436 108.59 76.81 76.81 76.88 76.60 78.23 4,015,666 77.229 -0.74%
2013-03-28 0 108.8 108.8 108.9 107.6 110.0 2,465,678 266,956,900 108.27 77.38 77.38 77.45 76.53 78.23 3,466,877 77.002 -1.09%
2013-03-27 0 110.0 110.0 110.1 109.2 111.3 3,338,083 368,312,522 110.34 78.23 78.23 78.30 77.66 79.16 4,693,526 78.472 0.64%
2013-03-26 0 109.3 109.2 109.3 108.3 109.6 3,549,065 386,670,991 108.95 77.74 77.66 77.74 77.02 77.95 4,990,179 77.486 -0.46%
2013-03-25 0 109.8 109.7 109.8 109.3 110.5 2,919,979 320,608,576 109.80 78.09 78.02 78.09 77.74 78.59 4,105,649 78.090 0.73%
2013-03-22 0 109.0 108.8 108.9 108.3 109.7 2,311,531 251,843,096 108.95 77.52 77.38 77.45 77.02 78.02 3,250,138 77.487 -0.27%
2013-03-21 0 109.3 109.2 109.3 109.0 111.1 1,692,952 185,758,860 109.72 77.74 77.66 77.74 77.52 79.02 2,380,383 78.037 -0.46%
2013-03-20 0 109.8 109.7 109.8 106.9 110.1 3,074,975 335,157,755 109.00 78.09 78.02 78.09 76.03 78.30 4,323,582 77.519 2.33%
2013-03-19 0 107.3 107.2 107.3 107.2 109.0 3,894,644 421,211,869 108.15 76.31 76.24 76.31 76.24 77.52 5,476,081 76.918 -0.56%
2013-03-18 0 107.9 107.8 107.9 107.0 108.8 3,547,683 382,513,485 107.82 76.74 76.67 76.74 76.10 77.38 4,988,235 76.683 -1.82%
2013-03-15 0 109.9 109.8 109.9 109.4 112.2 2,474,089 273,650,584 110.61 78.16 78.09 78.16 77.81 79.80 3,478,704 78.665 -1.08%
2013-03-14 0 111.1 111.1 111.2 109.0 111.5 5,979,410 659,887,952 110.36 79.02 79.02 79.09 77.52 79.30 8,407,376 78.489 0.36%
2013-03-13 0 110.7 110.6 110.7 110.0 112.8 3,918,570 435,758,004 111.20 78.73 78.66 78.73 78.23 80.22 5,509,723 79.089 -1.95%
2013-03-12 0 112.9 112.8 112.9 112.8 115.8 1,901,631 217,511,582 114.38 80.30 80.22 80.30 80.22 82.36 2,673,797 81.349 -1.48%
2013-03-11 0 114.6 114.6 114.7 114.2 115.7 1,130,203 130,047,821 115.07 81.50 81.50 81.58 81.22 82.29 1,589,127 81.836 -0.35%
2013-03-08 0 115.0 115.0 115.1 113.2 115.5 2,914,999 335,069,965 114.95 81.79 81.79 81.86 80.51 82.14 4,098,647 81.751 1.68%
2013-03-07 0 113.1 113.2 113.3 112.2 114.0 952,092 107,471,772 112.88 80.44 80.51 80.58 79.80 81.08 1,338,693 80.281 -0.35%
2013-03-06 0 113.5 113.5 113.6 112.6 114.0 1,408,525 159,834,110 113.48 80.72 80.72 80.79 80.08 81.08 1,980,463 80.705 1.61%
2013-03-05 0 111.7 111.5 111.6 111.1 112.3 2,583,856 288,844,724 111.79 79.44 79.30 79.37 79.02 79.87 3,633,042 79.505 0.27%
2013-03-04 0 111.4 111.3 111.4 110.5 113.5 8,029,838 893,854,027 111.32 79.23 79.16 79.23 78.59 80.72 11,290,389 79.169 -1.85%
2013-03-01 0 113.5 113.4 113.5 113.2 114.3 1,395,519 158,496,124 113.58 80.72 80.65 80.72 80.51 81.29 1,962,176 80.776 -0.61%
2013-02-28 0 114.2 114.2 114.3 112.3 114.6 3,120,148 354,479,445 113.61 81.22 81.22 81.29 79.87 81.50 4,387,098 80.800 2.24%
2013-02-27 0 111.7 111.6 111.7 110.4 111.9 3,203,277 356,872,074 111.41 79.44 79.37 79.44 78.52 79.58 4,503,982 79.235 0.72%
2013-02-26 0 110.9 110.8 110.9 110.8 113.1 4,384,664 489,621,821 111.67 78.87 78.80 78.87 78.80 80.44 6,165,076 79.419 -1.95%
2013-02-25 0 113.1 113.2 113.3 113.0 114.3 2,192,920 249,181,732 113.63 80.44 80.51 80.58 80.37 81.29 3,083,365 80.815 -0.18%
2013-02-22 0 113.3 113.1 113.3 113.1 114.2 3,444,589 391,178,529 113.56 80.58 80.44 80.58 80.44 81.22 4,843,280 80.767 -0.70%
2013-02-21 0 114.1 114.1 114.2 113.5 116.0 5,302,334 605,196,103 114.14 81.15 81.15 81.22 80.72 82.50 7,455,370 81.176 -2.14%
2013-02-20 0 116.6 116.6 116.7 115.5 116.7 2,019,466 234,339,611 116.04 82.93 82.93 83.00 82.14 83.00 2,839,479 82.529 1.04%
2013-02-19 0 115.4 115.3 115.4 115.2 117.8 4,357,068 505,088,160 115.92 82.07 82.00 82.07 81.93 83.78 6,126,275 82.446 -1.62%
2013-02-18 0 117.3 117.2 117.3 116.8 118.8 1,353,034 159,068,102 117.56 83.42 83.35 83.42 83.07 84.49 1,902,439 83.613 -0.85%
2013-02-15 0 118.3 118.3 118.4 117.3 118.7 1,179,653 139,635,537 118.37 84.14 84.14 84.21 83.42 84.42 1,658,656 84.186 0.08%
2013-02-14 0 118.2 118.0 118.1 117.2 118.8 2,243,532 265,255,734 118.23 84.07 83.92 83.99 83.35 84.49 3,154,528 84.087 1.46%
2013-02-08 0 116.5 116.4 116.5 116.0 116.9 3,329,480 387,734,145 116.45 82.86 82.78 82.86 82.50 83.14 4,681,430 82.824 -0.17%
2013-02-07 0 116.7 116.5 116.7 116.6 118.2 1,912,092 223,686,646 116.99 83.00 82.86 83.00 82.93 84.07 2,688,505 83.201 -1.52%
2013-02-06 0 118.5 118.4 118.5 118.4 119.5 4,160,630 495,249,080 119.03 84.28 84.21 84.28 84.21 84.99 5,850,072 84.657 0.34%
2013-02-05 0 118.1 117.9 118.0 117.7 120.0 6,506,443 773,298,729 118.85 83.99 83.85 83.92 83.71 85.35 9,148,413 84.528 -2.72%
2013-02-04 0 121.4 121.3 121.4 121.1 123.7 2,452,025 299,928,600 122.32 86.34 86.27 86.34 86.13 87.98 3,447,681 86.994 -0.65%
2013-02-01 0 122.2 122.0 122.2 119.9 122.4 3,536,482 428,841,618 121.26 86.91 86.77 86.91 85.27 87.05 4,972,486 86.243 0.74%
2013-01-31 0 121.3 121.3 121.4 120.0 121.5 2,789,541 336,954,676 120.79 86.27 86.27 86.34 85.35 86.41 3,922,247 85.909 -0.41%
2013-01-30 0 121.8 121.8 121.9 121.4 122.6 1,444,161 176,044,958 121.90 86.63 86.63 86.70 86.34 87.19 2,030,569 86.697 0.66%
2013-01-29 0 121.0 120.9 121.0 120.4 121.5 2,050,148 247,969,692 120.95 86.06 85.99 86.06 85.63 86.41 2,882,620 86.022 0.00%
2013-01-28 0 121.0 121.0 121.1 118.0 121.4 1,251,301 151,247,041 120.87 86.06 86.06 86.13 83.92 86.34 1,759,397 85.965 0.83%
2013-01-25 0 120.0 119.9 120.0 119.2 121.3 2,530,624 303,472,574 119.92 85.35 85.27 85.35 84.78 86.27 3,558,195 85.288 -0.91%
2013-01-24 0 121.1 121.1 121.2 120.7 122.5 1,078,914 131,083,695 121.50 86.13 86.13 86.20 85.84 87.12 1,517,012 86.409 -0.33%
2013-01-23 0 121.5 121.5 121.6 120.8 122.4 1,617,768 196,377,233 121.39 86.41 86.41 86.48 85.91 87.05 2,274,670 86.332 -0.41%
2013-01-22 0 122.0 121.9 122.0 120.8 122.6 1,790,541 218,166,083 121.84 86.77 86.70 86.77 85.91 87.19 2,517,598 86.656 0.58%
2013-01-21 0 121.3 121.2 121.4 120.0 121.6 2,531,994 307,174,723 121.32 86.27 86.20 86.34 85.35 86.48 3,560,121 86.282 0.25%
2013-01-18 0 121.0 121.0 121.1 120.0 121.4 5,278,231 637,434,101 120.77 86.06 86.06 86.13 85.35 86.34 7,421,480 85.890 1.85%
2013-01-17 0 118.8 118.7 118.8 117.6 119.9 4,696,620 557,023,768 118.60 84.49 84.42 84.49 83.64 85.27 6,603,703 84.350 -0.17%
2013-01-16 0 119.0 118.9 119.0 118.1 119.7 1,195,991 141,785,270 118.55 84.63 84.56 84.63 83.99 85.13 1,681,628 84.314 -0.83%
2013-01-15 0 120.0 120.0 120.1 119.5 121.0 1,822,641 218,870,649 120.08 85.35 85.35 85.42 84.99 86.06 2,562,732 85.405 0.00%
2013-01-14 0 120.0 119.9 120.0 117.5 120.5 1,995,546 239,423,408 119.98 85.35 85.27 85.35 83.57 85.70 2,805,846 85.330 1.35%
2013-01-11 0 118.4 118.5 118.6 118.1 120.5 1,750,683 208,013,515 118.82 84.21 84.28 84.35 83.99 85.70 2,461,556 84.505 -0.84%
2013-01-10 0 119.4 119.4 119.5 117.8 120.4 2,982,679 356,959,463 119.68 84.92 84.92 84.99 83.78 85.63 4,193,809 85.116 1.02%
2013-01-09 0 118.2 118.0 118.1 117.0 118.7 1,571,011 185,691,954 118.20 84.07 83.92 83.99 83.21 84.42 2,208,927 84.064 1.03%
2013-01-08 0 117.0 116.9 117.0 116.9 119.3 4,645,790 548,035,174 117.96 83.21 83.14 83.21 83.14 84.85 6,532,234 83.897 -2.26%
2013-01-07 0 119.7 119.5 119.6 118.9 120.0 1,651,306 197,470,877 119.58 85.13 84.99 85.06 84.56 85.35 2,321,826 85.050 0.34%
2013-01-04 0 119.3 119.3 119.4 118.4 120.0 3,338,980 397,294,288 118.99 84.85 84.85 84.92 84.21 85.35 4,694,788 84.625 -1.57%
2013-01-03 0 121.2 121.0 121.5 118.8 121.5 17,274,450 2,065,103,684 119.55 86.20 86.06 86.41 84.49 86.41 24,288,817 85.023 1.93%
2013-01-02 0 118.9 118.8 118.9 114.8 119.0 4,707,546 556,204,518 118.15 84.56 84.49 84.56 81.65 84.63 6,619,066 84.031 3.84%
2012-12-31 0 114.5 114.3 114.4 113.1 114.5 2,002,400 228,129,200 113.93 81.43 81.29 81.36 80.44 81.43 2,815,483 81.027 0.62%
2012-12-28 0 113.8 113.6 113.8 113.6 114.7 805,321 91,695,611 113.86 80.94 80.79 80.94 80.79 81.58 1,132,325 80.980 0.09%
2012-12-27 0 113.7 113.6 113.7 113.5 114.6 3,484,488 396,466,502 113.78 80.86 80.79 80.86 80.72 81.50 4,899,380 80.922 0.80%
2012-12-24 0 112.8 112.7 112.8 112.5 113.4 1,446,345 163,385,438 112.96 80.22 80.15 80.22 80.01 80.65 2,033,640 80.341 0.27%
2012-12-21 0 112.5 112.3 112.4 112.1 113.9 2,314,295 260,436,434 112.53 80.01 79.87 79.94 79.73 81.01 3,254,025 80.035 -0.88%
2012-12-20 0 113.5 113.4 113.5 112.5 114.0 2,025,861 229,066,557 113.07 80.72 80.65 80.72 80.01 81.08 2,848,471 80.417 -0.53%
2012-12-19 0 114.1 114.0 114.1 113.4 114.5 2,374,168 270,709,839 114.02 81.15 81.08 81.15 80.65 81.43 3,338,209 81.094 0.97%
2012-12-18 0 113.0 112.9 113.0 112.8 114.5 2,328,710 263,831,739 113.30 80.37 80.30 80.37 80.22 81.43 3,274,293 80.577 0.00%
2012-12-17 0 113.0 112.9 113.0 112.8 114.0 2,041,217 231,275,807 113.30 80.37 80.30 80.37 80.22 81.08 2,870,062 80.582 -0.26%
2012-12-14 0 113.3 113.3 113.4 111.2 113.9 2,794,288 315,537,500 112.92 80.58 80.58 80.65 79.09 81.01 3,928,921 80.311 1.52%
2012-12-13 0 113.0 112.9 113.0 112.4 114.1 1,366,856 154,789,683 113.25 79.37 79.30 79.37 78.95 80.14 1,945,983 79.543 -0.09%
2012-12-12 0 113.1 113.1 113.2 112.2 113.2 1,765,476 199,199,390 112.83 79.44 79.44 79.51 78.81 79.51 2,513,496 79.252 1.62%
2012-12-11 0 111.3 111.3 111.4 111.2 112.3 1,212,550 135,366,725 111.64 78.18 78.18 78.25 78.11 78.88 1,726,299 78.414 0.00%
2012-12-10 0 111.3 111.2 111.3 111.1 112.1 2,449,634 273,687,500 111.73 78.18 78.11 78.18 78.04 78.74 3,487,527 78.476 0.45%
2012-12-07 0 110.8 110.7 110.8 110.5 111.9 1,855,862 206,342,037 111.18 77.83 77.76 77.83 77.62 78.60 2,642,178 78.095 0.73%
2012-12-06 0 110.0 110.0 110.1 109.8 110.6 1,903,889 209,657,035 110.12 77.26 77.26 77.33 77.12 77.69 2,710,554 77.348 0.18%
2012-12-05 0 109.8 109.7 109.8 106.9 110.2 2,727,617 297,872,115 109.21 77.12 77.05 77.12 75.09 77.40 3,883,290 76.706 2.91%
2012-12-04 0 106.7 106.7 106.8 105.2 107.0 622,068 66,097,743 106.25 74.95 74.95 75.02 73.89 75.16 885,634 74.633 0.66%
2012-12-03 0 106.0 106.0 106.1 105.6 108.6 1,432,446 152,957,611 106.78 74.45 74.45 74.52 74.17 76.28 2,039,364 75.003 -1.67%
2012-11-30 0 107.8 107.8 107.9 106.7 108.3 2,012,665 217,065,213 107.85 75.72 75.72 75.79 74.95 76.07 2,865,417 75.753 1.22%
2012-11-29 0 106.5 106.4 106.6 105.6 107.1 2,673,984 284,474,764 106.39 74.81 74.74 74.88 74.17 75.23 3,806,933 74.725 1.14%
2012-11-28 0 105.3 105.3 105.4 104.9 106.0 1,876,673 197,553,732 105.27 73.96 73.96 74.03 73.68 74.45 2,671,806 73.940 -1.50%
2012-11-27 0 106.9 106.9 107.1 106.8 108.2 1,550,900 166,628,683 107.44 75.09 75.09 75.23 75.02 76.00 2,208,006 75.466 -0.37%
2012-11-26 0 107.3 107.3 107.4 106.9 108.0 845,442 90,715,128 107.30 75.37 75.37 75.44 75.09 75.86 1,203,650 75.367 -0.37%
2012-11-23 0 107.7 107.6 107.7 106.1 107.8 1,306,256 140,351,358 107.45 75.65 75.58 75.65 74.52 75.72 1,859,708 75.470 0.84%
2012-11-22 0 106.8 106.6 106.7 105.3 107.1 1,644,049 174,934,666 106.40 75.02 74.88 74.95 73.96 75.23 2,340,621 74.739 1.14%
2012-11-21 0 105.6 105.5 105.6 103.8 105.7 2,231,976 234,400,349 105.02 74.17 74.10 74.17 72.91 74.24 3,177,649 73.765 1.64%
2012-11-20 0 103.9 103.8 103.9 103.8 105.8 1,914,954 200,891,045 104.91 72.98 72.91 72.98 72.91 74.31 2,726,307 73.686 -0.67%
2012-11-19 0 104.6 104.5 104.6 103.7 104.9 1,984,559 207,516,850 104.57 73.47 73.40 73.47 72.84 73.68 2,825,403 73.447 0.67%
2012-11-16 0 103.9 103.9 104.0 103.7 104.5 2,180,866 226,688,654 103.94 72.98 72.98 73.05 72.84 73.40 3,104,884 73.010 0.10%
2012-11-15 0 103.8 103.7 103.8 103.6 105.4 3,504,108 365,194,064 104.22 72.91 72.84 72.91 72.77 74.03 4,988,774 73.203 -1.70%
2012-11-14 0 105.6 105.5 105.6 103.8 105.6 2,531,729 265,678,146 104.94 74.17 74.10 74.17 72.91 74.17 3,604,405 73.709 1.54%
2012-11-13 0 104.0 103.9 104.1 103.8 106.3 3,477,896 363,522,884 104.52 73.05 72.98 73.12 72.91 74.66 4,951,457 73.417 -1.98%
2012-11-12 0 106.1 105.9 106.0 106.0 106.8 679,170 72,199,995 106.31 74.52 74.38 74.45 74.45 75.02 966,930 74.669 0.00%
2012-11-09 0 106.1 106.0 106.1 105.7 106.7 1,980,048 210,076,192 106.10 74.52 74.45 74.52 74.24 74.95 2,818,981 74.522 -0.66%
2012-11-08 0 106.8 106.8 106.9 106.7 108.7 2,787,290 300,604,065 107.85 75.02 75.02 75.09 74.95 76.35 3,968,246 75.752 -2.73%
2012-11-07 0 109.8 109.7 109.8 107.9 109.9 3,068,054 334,130,051 108.91 77.12 77.05 77.12 75.79 77.19 4,367,967 76.496 0.64%
2012-11-06 0 109.1 109.0 109.1 108.0 109.5 1,723,341 187,245,203 108.65 76.63 76.56 76.63 75.86 76.91 2,453,509 76.317 0.00%
2012-11-05 0 109.1 109.2 109.3 109.1 110.3 3,493,355 382,368,304 109.46 76.63 76.70 76.77 76.63 77.47 4,973,465 76.882 -0.91%
2012-11-02 0 110.1 110.1 110.2 109.7 110.8 3,802,191 418,955,817 110.19 77.33 77.33 77.40 77.05 77.83 5,413,153 77.396 1.29%
2012-11-01 0 108.7 108.6 108.7 106.4 108.7 1,971,614 212,947,991 108.01 76.35 76.28 76.35 74.74 76.35 2,806,973 75.864 1.21%
2012-10-31 0 107.4 107.3 107.4 106.5 107.5 1,606,867 172,035,887 107.06 75.44 75.37 75.44 74.81 75.51 2,287,685 75.201 1.13%
2012-10-30 0 106.2 106.1 106.3 105.8 107.8 1,694,286 180,775,834 106.70 74.59 74.52 74.66 74.31 75.72 2,412,143 74.944 -0.93%
2012-10-29 0 107.2 107.2 107.3 106.0 107.5 782,272 83,736,322 107.04 75.30 75.30 75.37 74.45 75.51 1,113,715 75.186 1.13%
2012-10-26 0 106.0 105.9 106.0 105.6 108.0 2,039,369 217,067,348 106.44 74.45 74.38 74.45 74.17 75.86 2,903,436 74.762 -1.58%
2012-10-25 0 107.7 107.6 107.7 107.1 108.6 1,758,756 189,262,309 107.61 75.65 75.58 75.65 75.23 76.28 2,503,929 75.586 -0.28%
2012-10-24 0 108.0 107.9 108.0 107.6 109.0 2,278,395 246,654,744 108.26 75.86 75.79 75.86 75.58 76.56 3,243,735 76.040 -0.92%
2012-10-22 0 109.0 108.9 109.0 107.8 109.3 1,530,998 166,030,738 108.45 76.56 76.49 76.56 75.72 76.77 2,179,671 76.172 0.46%
2012-10-19 0 108.5 108.5 108.6 108.0 108.9 3,689,105 400,404,568 108.54 76.21 76.21 76.28 75.86 76.49 5,252,153 76.236 0.37%
2012-10-18 0 108.1 108.1 108.2 107.0 108.6 2,444,009 263,716,765 107.90 75.93 75.93 76.00 75.16 76.28 3,479,519 75.791 1.31%
2012-10-17 0 106.7 106.6 106.7 105.9 107.0 2,440,457 260,109,385 106.58 74.95 74.88 74.95 74.38 75.16 3,474,462 74.863 1.33%
2012-10-16 0 105.3 105.2 105.3 104.9 106.5 1,293,920 136,339,424 105.37 73.96 73.89 73.96 73.68 74.81 1,842,145 74.011 -0.28%
2012-10-15 0 105.6 105.4 105.6 105.1 106.0 1,287,491 135,821,414 105.49 74.17 74.03 74.17 73.82 74.45 1,832,992 74.098 0.38%
2012-10-12 0 105.2 105.2 105.3 104.0 105.9 3,722,352 391,375,681 105.14 73.89 73.89 73.96 73.05 74.38 5,299,487 73.852 1.25%
2012-10-11 0 103.9 103.8 103.9 101.2 104.1 2,039,277 210,854,773 103.40 72.98 72.91 72.98 71.08 73.12 2,903,305 72.626 1.76%
2012-10-10 0 102.1 102.0 102.1 100.7 102.1 1,588,949 161,632,288 101.72 71.71 71.64 71.71 70.73 71.71 2,262,176 71.450 0.69%
2012-10-09 0 101.4 101.4 101.5 100.1 102.4 2,197,338 223,869,491 101.88 71.22 71.22 71.29 70.31 71.93 3,128,335 71.562 1.30%
2012-10-08 0 100.1 100.0 100.1 99.95 102.0 1,261,457 126,640,340 100.39 70.31 70.24 70.31 70.20 71.64 1,795,928 70.515 -1.38%
2012-10-05 0 101.5 101.3 101.4 100.2 101.5 1,144,008 115,672,590 101.11 71.29 71.15 71.22 70.38 71.29 1,628,716 71.021 1.30%
2012-10-04 0 100.2 100.1 100.3 99.50 100.4 626,191 62,673,980 100.09 70.38 70.31 70.45 69.89 70.52 891,504 70.301 0.30%
2012-10-03 0 99.90 99.95 100.0 99.00 101.0 1,065,810 106,888,241 100.29 70.17 70.20 70.24 69.54 70.94 1,517,386 70.442 -0.10%
2012-09-28 0 100.0 99.85 99.95 99.10 100.8 1,921,060 192,570,782 100.24 70.24 70.13 70.20 69.61 70.80 2,735,000 70.410 0.60%
2012-09-27 0 99.40 99.35 99.45 98.00 100.0 1,784,084 176,766,500 99.080 69.82 69.78 69.85 68.84 70.24 2,539,988 69.593 1.43%
2012-09-26 0 98.00 97.95 98.05 97.60 98.40 2,652,882 259,803,489 97.933 68.84 68.80 68.87 68.55 69.12 3,776,890 68.788 -1.21%
2012-09-25 0 99.20 99.15 99.20 98.70 99.80 2,603,849 258,204,745 99.163 69.68 69.64 69.68 69.33 70.10 3,707,082 69.652 -0.20%
2012-09-24 0 99.40 99.30 99.35 98.20 99.95 1,230,399 122,088,815 99.227 69.82 69.75 69.78 68.98 70.20 1,751,711 69.697 -0.35%
2012-09-21 0 99.75 99.70 99.80 98.80 100.2 1,444,758 144,097,551 99.738 70.06 70.03 70.10 69.40 70.38 2,056,892 70.056 0.91%
2012-09-20 0 98.85 98.70 98.80 98.70 100.0 1,465,328 145,260,208 99.132 69.43 69.33 69.40 69.33 70.24 2,086,177 69.630 -1.25%
2012-09-19 0 100.1 100.1 100.2 98.00 100.5 3,141,000 314,581,320 100.15 70.31 70.31 70.38 68.84 70.59 4,471,820 70.347 1.62%
2012-09-18 0 98.50 98.45 98.50 98.35 99.65 1,390,592 137,644,242 98.982 69.19 69.15 69.19 69.08 69.99 1,979,776 69.525 -0.91%
2012-09-17 0 99.40 99.40 99.45 99.30 100.5 1,093,102 109,034,867 99.748 69.82 69.82 69.85 69.75 70.59 1,556,242 70.063 -0.55%
2012-09-14 0 99.95 99.95 100.0 98.40 100.4 3,993,010 398,478,842 99.794 70.20 70.20 70.24 69.12 70.52 5,684,821 70.095 3.52%
2012-09-13 0 96.55 96.55 96.65 96.35 97.25 1,032,320 99,870,548 96.744 67.82 67.82 67.89 67.68 68.31 1,469,707 67.953 0.00%
2012-09-12 0 96.55 96.45 96.55 96.25 97.00 1,028,882 99,359,132 96.570 67.82 67.75 67.82 67.61 68.13 1,464,812 67.831 1.10%
2012-09-11 0 95.50 95.40 95.50 94.20 95.70 947,526 89,915,025 94.895 67.08 67.01 67.08 66.17 67.22 1,348,986 66.654 -0.16%
2012-09-10 0 95.65 95.55 95.65 95.55 96.60 1,817,710 174,438,537 95.966 67.18 67.11 67.18 67.11 67.85 2,587,861 67.406 -0.31%
2012-09-07 0 95.95 95.85 95.95 93.20 96.20 2,798,541 265,988,803 95.046 67.40 67.32 67.40 65.46 67.57 3,984,264 66.760 3.79%
2012-09-06 0 92.45 92.45 92.50 91.70 92.50 915,952 84,422,334 92.169 64.94 64.94 64.97 64.41 64.97 1,304,035 64.739 0.54%
2012-09-05 0 91.95 91.85 91.95 91.75 93.10 2,035,083 187,707,650 92.236 64.59 64.52 64.59 64.45 65.39 2,897,334 64.786 -1.61%
2012-09-04 0 93.45 93.45 93.50 93.30 94.50 966,289 90,528,227 93.686 65.64 65.64 65.67 65.53 66.38 1,375,699 65.805 -0.80%
2012-09-03 0 94.20 94.15 94.20 93.50 94.90 783,787 73,955,921 94.357 66.17 66.13 66.17 65.67 66.66 1,115,872 66.276 0.11%
2012-08-31 0 94.10 94.00 94.05 94.00 94.80 1,775,832 167,426,733 94.281 66.10 66.03 66.06 66.03 66.59 2,528,240 66.223 -0.84%
2012-08-30 0 94.90 94.80 94.90 93.00 96.20 1,359,924 129,032,672 94.882 66.66 66.59 66.66 65.32 67.57 1,936,114 66.645 -1.35%
2012-08-29 0 96.20 96.15 96.25 96.00 96.75 1,055,263 101,731,712 96.404 67.57 67.54 67.61 67.43 67.96 1,502,371 67.714 -0.57%
2012-08-28 0 96.75 96.70 96.75 96.00 96.95 1,036,099 99,952,201 96.470 67.96 67.92 67.96 67.43 68.10 1,475,087 67.760 -0.21%
2012-08-27 0 96.95 96.90 96.95 96.65 98.30 1,339,950 129,976,402 97.001 68.10 68.06 68.10 67.89 69.05 1,907,678 68.133 -1.07%
2012-08-24 0 98.00 98.05 98.10 97.85 99.00 472,990 46,467,627 98.242 68.84 68.87 68.91 68.73 69.54 673,393 69.005 -1.71%
2012-08-23 0 99.70 99.70 99.75 98.70 100.1 975,532 97,336,845 99.778 70.03 70.03 70.06 69.33 70.31 1,388,858 70.084 1.32%
2012-08-22 0 98.40 98.40 98.50 98.10 99.20 434,411 42,754,285 98.419 69.12 69.12 69.19 68.91 69.68 618,468 69.129 -1.35%
2012-08-21 0 99.75 99.65 99.75 99.10 100.2 1,607,257 160,351,481 99.767 70.06 69.99 70.06 69.61 70.38 2,288,241 70.076 0.45%
2012-08-20 0 99.30 99.30 99.40 98.50 99.80 522,897 51,807,359 99.078 69.75 69.75 69.82 69.19 70.10 744,445 69.592 -0.50%
2012-08-17 0 99.80 99.75 99.80 99.30 100.5 623,161 62,112,063 99.673 70.10 70.06 70.10 69.75 70.59 887,190 70.010 0.96%
2012-08-16 0 98.85 98.75 98.85 98.70 99.70 737,476 73,138,813 99.174 69.43 69.36 69.43 69.33 70.03 1,049,940 69.660 -0.25%
2012-08-15 0 99.10 99.05 99.10 98.85 100.5 781,109 77,540,313 99.270 69.61 69.57 69.61 69.43 70.59 1,112,060 69.727 -1.49%
2012-08-14 0 100.6 100.5 100.6 99.55 100.8 1,128,014 113,044,548 100.22 70.66 70.59 70.66 69.92 70.80 1,605,946 70.391 0.90%
2012-08-13 0 99.70 99.60 99.65 99.60 100.5 394,194 39,421,447 100.01 70.03 69.96 69.99 69.96 70.59 561,211 70.244 -0.80%
2012-08-10 0 100.5 100.4 100.5 99.95 101.6 1,040,642 104,710,133 100.62 70.59 70.52 70.59 70.20 71.36 1,481,555 70.676 -0.59%
2012-08-09 0 101.1 101.0 101.2 99.90 101.6 1,620,668 164,015,417 101.20 71.01 70.94 71.08 70.17 71.36 2,307,334 71.084 1.10%
2012-08-08 0 100.0 100.0 100.1 99.70 100.8 1,471,699 147,415,474 100.17 70.24 70.24 70.31 70.03 70.80 2,095,248 70.357 0.05%
2012-08-07 0 99.95 99.95 100.0 99.20 100.3 1,808,341 180,744,362 99.950 70.20 70.20 70.24 69.68 70.45 2,574,523 70.205 0.45%
2012-08-06 0 99.50 99.45 99.50 99.20 100.1 1,161,689 115,726,555 99.619 69.89 69.85 69.89 69.68 70.31 1,653,889 69.972 1.58%
2012-08-03 0 97.95 97.85 97.90 96.60 97.95 925,525 90,067,779 97.315 68.80 68.73 68.76 67.85 68.80 1,317,664 68.354 -0.25%
2012-08-02 0 98.20 98.15 98.20 97.80 98.80 1,232,854 121,118,343 98.242 68.98 68.94 68.98 68.69 69.40 1,755,206 69.005 -0.91%
2012-08-01 0 99.10 99.10 99.20 97.30 99.70 1,549,764 153,216,857 98.865 69.61 69.61 69.68 68.34 70.03 2,206,388 69.442 1.12%
2012-07-31 0 98.00 97.90 98.00 96.60 98.50 1,684,349 164,701,917 97.784 68.84 68.76 68.84 67.85 69.19 2,397,996 68.683 1.45%
2012-07-30 0 96.60 96.60 96.65 96.00 97.20 1,074,674 103,959,439 96.736 67.85 67.85 67.89 67.43 68.27 1,530,006 67.947 1.31%
2012-07-27 0 95.35 95.35 95.40 95.00 96.15 1,527,853 146,152,624 95.659 66.97 66.97 67.01 66.73 67.54 2,175,194 67.191 1.82%
2012-07-26 0 93.65 93.60 93.65 93.25 94.20 947,402 88,795,534 93.725 65.78 65.74 65.78 65.50 66.17 1,348,810 65.833 0.00%
2012-07-25 0 93.65 93.60 93.65 92.85 94.00 852,755 79,744,129 93.514 65.78 65.74 65.78 65.22 66.03 1,214,061 65.684 0.00%
2012-07-24 0 93.65 93.65 93.70 93.45 94.75 1,232,268 115,906,066 94.059 65.78 65.78 65.81 65.64 66.55 1,754,371 66.067 -0.53%
2012-07-23 0 94.15 94.10 94.15 93.75 95.60 1,441,628 135,716,601 94.141 66.13 66.10 66.13 65.85 67.15 2,052,436 66.125 -3.09%
2012-07-20 0 97.15 97.15 97.20 96.45 97.35 744,797 72,149,611 96.872 68.24 68.24 68.27 67.75 68.38 1,060,362 68.042 0.57%
2012-07-19 0 96.60 96.55 96.65 95.00 97.00 1,842,313 177,942,365 96.586 67.85 67.82 67.89 66.73 68.13 2,622,888 67.842 2.28%
2012-07-18 0 94.45 94.40 94.45 93.70 95.20 1,029,175 97,181,315 94.426 66.34 66.31 66.34 65.81 66.87 1,465,229 66.325 -0.94%
2012-07-17 0 95.35 95.25 95.30 93.50 95.60 973,888 92,817,261 95.306 66.97 66.90 66.94 65.67 67.15 1,386,518 66.943 1.87%
2012-07-16 0 93.60 93.50 93.55 93.50 94.35 415,800 39,065,040 93.952 65.74 65.67 65.71 65.67 66.27 591,972 65.991 -0.27%
2012-07-13 0 93.85 93.75 93.85 93.10 94.50 850,272 79,863,818 93.927 65.92 65.85 65.92 65.39 66.38 1,210,526 65.974 0.70%
2012-07-12 0 93.20 93.20 93.25 93.00 94.50 1,472,694 137,596,805 93.432 65.46 65.46 65.50 65.32 66.38 2,096,664 65.627 -2.05%
2012-07-11 0 95.15 95.10 95.15 94.05 95.25 1,666,077 157,847,219 94.742 66.83 66.80 66.83 66.06 66.90 2,371,982 66.547 -0.10%
2012-07-10 0 95.25 95.25 95.35 95.05 96.15 1,396,933 133,151,392 95.317 66.90 66.90 66.97 66.76 67.54 1,988,804 66.950 -0.68%
2012-07-09 0 95.90 95.90 95.95 95.80 97.90 1,241,860 119,606,061 96.312 67.36 67.36 67.40 67.29 68.76 1,768,028 67.649 -2.44%
2012-07-06 0 98.30 98.25 98.35 97.50 98.70 866,618 85,050,519 98.141 69.05 69.01 69.08 68.48 69.33 1,233,798 68.934 -0.25%
2012-07-05 0 98.55 98.50 98.55 97.40 99.00 1,447,198 141,741,315 97.942 69.22 69.19 69.22 68.41 69.54 2,060,366 68.794 0.31%
2012-07-04 0 98.25 98.20 98.25 98.15 99.10 1,496,121 147,327,965 98.473 69.01 68.98 69.01 68.94 69.61 2,130,017 69.168 -0.15%
2012-07-03 0 98.40 98.25 98.35 97.50 98.60 2,300,417 226,162,032 98.313 69.12 69.01 69.08 68.48 69.26 3,275,088 69.055 1.50%
2012-06-29 0 96.95 96.95 97.00 94.70 97.60 1,923,713 185,989,313 96.682 68.10 68.10 68.13 66.52 68.55 2,738,777 67.910 2.38%
2012-06-28 0 96.00 96.00 96.05 95.85 98.00 1,164,328 112,519,819 96.639 66.52 66.52 66.55 66.41 67.90 1,680,401 66.960 -1.29%
2012-06-27 0 97.25 97.20 97.30 96.20 98.00 590,361 57,420,600 97.264 67.38 67.35 67.42 66.66 67.90 852,031 67.393 0.57%
2012-06-26 0 96.70 96.75 96.80 96.10 96.80 1,181,313 114,048,978 96.544 67.00 67.04 67.07 66.59 67.07 1,704,915 66.894 0.31%
2012-06-25 0 96.40 96.30 96.35 96.20 97.50 1,116,451 108,144,883 96.865 66.79 66.73 66.76 66.66 67.56 1,611,303 67.116 -1.13%
2012-06-22 0 97.50 97.30 97.45 97.35 98.45 1,679,286 164,358,995 97.874 67.56 67.42 67.52 67.45 68.21 2,423,608 67.816 -1.86%
2012-06-21 0 99.35 99.30 99.35 99.30 100.9 1,903,851 190,639,017 100.13 68.84 68.80 68.84 68.80 69.91 2,747,708 69.381 -1.44%
2012-06-20 0 100.8 100.7 100.8 100.6 101.5 1,044,101 105,431,232 100.98 69.84 69.77 69.84 69.70 70.33 1,506,885 69.966 0.30%
2012-06-19 0 100.5 100.5 100.6 100.1 100.9 885,191 88,949,095 100.49 69.64 69.64 69.70 69.36 69.91 1,277,540 69.625 -0.10%
2012-06-18 0 100.6 100.5 100.6 100.5 101.8 2,456,905 248,888,172 101.30 69.70 69.64 69.70 69.64 70.54 3,545,896 70.190 0.60%
2012-06-15 0 100.0 100.0 100.1 98.00 100.2 2,476,597 245,836,766 99.264 69.29 69.29 69.36 67.90 69.43 3,574,316 68.779 2.35%
2012-06-14 0 97.70 97.65 97.75 97.60 98.55 424,648 41,677,018 98.145 67.70 67.66 67.73 67.63 68.28 612,868 68.003 -0.96%
2012-06-13 0 98.65 98.60 98.65 96.40 98.70 1,177,172 115,207,768 97.868 68.35 68.32 68.35 66.79 68.39 1,698,938 67.812 1.49%
2012-06-12 0 97.20 97.20 97.30 96.30 97.60 744,213 72,207,844 97.026 67.35 67.35 67.42 66.73 67.63 1,074,076 67.228 -0.56%
2012-06-11 0 97.75 97.75 97.85 97.20 98.25 2,032,848 198,816,828 97.802 67.73 67.73 67.80 67.35 68.08 2,933,881 67.766 2.41%
2012-06-08 0 95.45 95.45 95.55 95.15 97.20 2,307,327 221,333,076 95.926 66.14 66.14 66.21 65.93 67.35 3,330,020 66.466 -1.04%
2012-06-07 0 96.45 96.55 96.65 96.35 98.10 1,855,776 180,391,073 97.205 66.83 66.90 66.97 66.76 67.97 2,678,324 67.352 0.16%
2012-06-06 0 96.30 96.25 96.30 95.00 96.40 1,310,647 125,791,145 95.976 66.73 66.69 66.73 65.82 66.79 1,891,574 66.501 1.53%
2012-06-05 0 94.85 94.85 94.95 94.70 95.65 864,132 82,316,832 95.260 65.72 65.72 65.79 65.62 66.27 1,247,147 66.004 0.48%
2012-06-04 0 94.40 94.30 94.45 93.75 95.50 1,392,344 131,351,876 94.339 65.41 65.34 65.44 64.96 66.17 2,009,482 65.366 -2.78%
2012-06-01 0 97.10 96.95 97.05 96.60 97.90 686,139 66,731,956 97.257 67.28 67.18 67.24 66.93 67.83 990,261 67.388 -0.46%
2012-05-31 0 97.55 97.60 97.70 95.80 97.80 1,071,285 103,455,219 96.571 67.59 67.63 67.70 66.38 67.76 1,546,118 66.913 0.31%
2012-05-30 0 97.25 97.20 97.30 96.40 97.90 1,128,495 109,560,814 97.086 67.38 67.35 67.42 66.79 67.83 1,628,686 67.269 -1.62%
2012-05-29 0 98.85 98.75 98.85 96.70 98.90 2,166,485 212,806,030 98.226 68.49 68.42 68.49 67.00 68.53 3,126,751 68.060 2.22%
2012-05-28 0 96.70 96.65 96.75 95.45 97.00 1,459,124 140,747,039 96.460 67.00 66.97 67.04 66.14 67.21 2,105,862 66.836 1.15%
2012-05-25 0 95.60 95.55 95.60 94.40 96.05 823,797 78,431,453 95.207 66.24 66.21 66.24 65.41 66.55 1,188,934 65.968 0.05%
2012-05-24 0 95.55 95.55 95.65 95.30 96.35 1,157,103 110,752,391 95.715 66.21 66.21 66.27 66.03 66.76 1,669,974 66.320 -0.26%
2012-05-23 0 95.80 95.80 95.90 94.90 96.15 1,974,508 188,907,837 95.673 66.38 66.38 66.45 65.75 66.62 2,849,683 66.291 -1.29%
2012-05-22 0 97.05 97.00 97.10 96.60 97.80 2,519,241 244,962,273 97.237 67.24 67.21 67.28 66.93 67.76 3,635,862 67.374 1.15%
2012-05-21 0 95.95 95.85 95.95 95.30 96.50 2,866,489 274,980,765 95.929 66.48 66.41 66.48 66.03 66.86 4,137,023 66.468 0.26%
2012-05-18 0 95.70 95.60 95.70 93.75 95.90 4,257,331 404,345,657 94.976 66.31 66.24 66.31 64.96 66.45 6,144,337 65.808 -1.39%
2012-05-17 0 97.05 97.00 97.05 96.90 98.60 3,364,975 329,224,721 97.839 67.24 67.21 67.24 67.14 68.32 4,856,456 67.791 -0.36%
2012-05-16 0 97.40 97.40 97.45 96.90 100.9 5,514,060 539,941,000 97.921 67.49 67.49 67.52 67.14 69.91 7,958,095 67.848 -3.18%
2012-05-15 0 100.6 100.5 100.7 98.75 100.8 2,811,202 280,705,173 99.852 69.70 69.64 69.77 68.42 69.84 4,057,231 69.186 0.90%
2012-05-14 0 99.70 99.60 99.65 99.60 102.1 3,414,267 343,765,261 100.68 69.08 69.01 69.05 69.01 70.74 4,927,596 69.763 -1.38%
2012-05-11 0 101.1 101.0 101.1 100.6 103.6 3,170,509 320,952,195 101.23 70.05 69.98 70.05 69.70 71.78 4,575,796 70.141 -1.56%
2012-05-10 0 102.7 102.6 102.7 101.9 103.6 2,518,076 258,157,097 102.52 71.16 71.09 71.16 70.61 71.78 3,634,180 71.036 -0.58%
2012-05-09 0 103.3 103.2 103.3 102.9 104.8 3,330,339 344,084,467 103.32 71.58 71.51 71.58 71.30 72.61 4,806,468 71.588 -1.71%
2012-05-08 0 105.1 105.1 105.2 104.6 106.8 1,308,976 137,655,023 105.16 72.82 72.82 72.89 72.48 74.00 1,889,163 72.866 -0.38%
2012-05-07 0 105.5 105.4 105.5 105.2 106.5 4,221,591 446,790,842 105.83 73.10 73.03 73.10 72.89 73.79 6,092,756 73.331 -2.76%
2012-05-04 0 108.5 108.4 108.5 108.2 109.0 1,019,802 110,857,789 108.71 75.18 75.11 75.18 74.97 75.52 1,471,816 75.320 -1.00%
2012-05-03 0 109.6 109.5 109.6 108.9 110.0 2,050,209 224,316,903 109.41 75.94 75.87 75.94 75.46 76.22 2,958,937 75.810 -1.62%
2012-05-02 0 111.4 111.3 111.4 111.1 112.2 1,237,932 138,316,056 111.73 77.19 77.12 77.19 76.98 77.74 1,786,629 77.417 0.81%
2012-04-30 0 110.5 110.5 110.7 109.2 111.0 1,327,340 146,528,821 110.39 76.56 76.56 76.70 75.66 76.91 1,915,666 76.490 1.38%
2012-04-27 0 109.0 109.0 109.1 108.3 110.0 2,075,446 226,975,309 109.36 75.52 75.52 75.59 75.04 76.22 2,995,360 75.776 -0.09%
2012-04-26 0 109.1 109.1 109.2 108.0 109.2 1,189,202 129,269,192 108.70 75.59 75.59 75.66 74.83 75.66 1,716,300 75.319 1.11%
2012-04-25 0 107.9 107.9 108.0 107.5 108.5 1,497,157 161,451,437 107.84 74.76 74.76 74.83 74.49 75.18 2,160,752 74.720 0.09%
2012-04-24 0 107.8 107.8 107.9 107.3 109.3 2,909,428 314,022,296 107.93 74.69 74.69 74.76 74.35 75.73 4,198,994 74.785 -0.19%
2012-04-23 0 108.0 107.9 108.0 107.9 110.5 777,993 84,693,267 108.86 74.83 74.76 74.83 74.76 76.56 1,122,828 75.429 -2.00%
2012-04-20 0 110.2 110.2 110.3 109.5 111.1 1,495,643 165,000,155 110.32 76.36 76.36 76.43 75.87 76.98 2,158,567 76.440 -0.09%
2012-04-19 0 110.3 110.2 110.3 108.9 110.6 1,857,931 203,911,142 109.75 76.43 76.36 76.43 75.46 76.63 2,681,435 76.046 1.38%
2012-04-18 0 108.8 108.7 108.9 108.3 109.7 2,299,370 250,803,493 109.07 75.39 75.32 75.46 75.04 76.01 3,318,536 75.577 0.83%
2012-04-17 0 107.9 107.8 107.9 106.6 108.1 1,280,419 137,349,356 107.27 74.76 74.69 74.76 73.86 74.90 1,847,948 74.325 -0.37%
2012-04-16 0 108.3 108.2 108.3 107.8 108.6 982,259 106,210,038 108.13 75.04 74.97 75.04 74.69 75.25 1,417,632 74.921 -1.01%
2012-04-13 0 109.4 109.4 109.5 107.7 109.6 3,030,178 330,721,021 109.14 75.80 75.80 75.87 74.62 75.94 4,373,265 75.623 2.92%
2012-04-12 0 106.3 106.3 106.5 104.7 106.8 1,279,594 135,733,079 106.08 73.65 73.65 73.79 72.55 74.00 1,846,757 73.498 1.43%
2012-04-11 0 104.8 104.8 104.9 103.9 105.1 1,596,019 166,843,509 104.54 72.61 72.61 72.68 71.99 72.82 2,303,434 72.433 -1.04%
2012-04-10 0 105.9 105.7 105.8 105.3 106.9 1,042,114 110,412,298 105.95 73.38 73.24 73.31 72.96 74.07 1,504,017 73.412 -1.40%
2012-04-05 0 107.4 107.2 107.3 105.8 108.0 1,103,021 117,924,680 106.91 74.42 74.28 74.35 73.31 74.83 1,591,921 74.077 -0.92%
2012-04-03 0 108.4 108.3 108.4 107.2 108.9 1,908,524 205,885,700 107.88 75.11 75.04 75.11 74.28 75.46 2,754,452 74.747 1.88%
2012-04-02 0 106.4 106.3 106.4 105.8 107.2 1,121,574 119,470,173 106.52 73.72 73.65 73.72 73.31 74.28 1,618,697 73.806 0.38%
2012-03-30 0 106.0 106.0 106.2 104.8 106.5 1,502,676 159,203,888 105.95 73.45 73.45 73.58 72.61 73.79 2,168,718 73.409 0.76%
2012-03-29 0 105.2 105.0 105.1 104.4 106.0 2,107,506 221,603,869 105.15 72.89 72.75 72.82 72.34 73.45 3,041,631 72.857 -1.59%
2012-03-28 0 106.9 106.8 106.9 106.2 108.0 1,432,663 153,034,822 106.82 74.07 74.00 74.07 73.58 74.83 2,067,672 74.013 -1.02%
2012-03-27 0 108.0 108.0 108.1 106.6 108.2 1,566,910 168,878,819 107.78 74.83 74.83 74.90 73.86 74.97 2,261,422 74.678 2.08%
2012-03-26 0 105.8 105.7 105.8 105.2 106.5 2,099,825 222,163,390 105.80 73.31 73.24 73.31 72.89 73.79 3,030,545 73.308 -0.66%
2012-03-23 0 106.5 106.4 106.5 105.7 108.0 2,568,496 273,245,629 106.38 73.79 73.72 73.79 73.24 74.83 3,706,948 73.712 -1.11%
2012-03-22 0 107.7 107.6 107.7 107.3 108.7 2,152,638 232,102,773 107.82 74.62 74.55 74.62 74.35 75.32 3,106,767 74.709 0.00%
2012-03-21 0 107.7 107.5 107.7 107.0 109.2 3,036,200 326,817,119 107.64 74.62 74.49 74.62 74.14 75.66 4,381,956 74.582 -0.83%
2012-03-20 0 108.6 108.4 108.5 107.6 110.8 2,298,144 250,499,006 109.00 75.25 75.11 75.18 74.55 76.77 3,316,766 75.525 -1.45%
2012-03-19 0 110.2 110.2 110.3 110.1 112.6 1,068,480 119,184,419 111.55 76.36 76.36 76.43 76.29 78.02 1,542,070 77.289 -1.69%
2012-03-16 0 112.1 112.0 112.1 111.7 112.9 1,479,950 166,188,442 112.29 77.67 77.60 77.67 77.40 78.23 2,135,919 77.807 -0.18%
2012-03-15 0 112.3 112.2 112.4 111.2 113.0 1,598,834 178,989,932 111.95 77.81 77.74 77.88 77.05 78.30 2,307,496 77.569 -0.44%
2012-03-14 0 112.8 112.8 112.9 112.6 115.5 1,978,950 226,003,277 114.20 78.16 78.16 78.23 78.02 80.03 2,856,094 79.130 -0.53%
2012-03-13 0 113.4 113.3 113.5 113.2 114.2 1,092,076 124,138,878 113.67 78.57 78.50 78.64 78.43 79.13 1,576,124 78.762 0.98%
2012-03-12 0 112.3 112.2 112.3 111.3 113.1 2,017,364 226,072,604 112.06 77.81 77.74 77.81 77.12 78.37 2,911,534 77.647 -0.18%
2012-03-09 0 112.5 112.6 112.7 111.9 113.5 1,348,178 151,906,746 112.68 77.95 78.02 78.09 77.53 78.64 1,945,740 78.071 0.81%
2012-03-08 0 111.6 111.5 111.6 110.2 111.7 1,450,734 161,165,947 111.09 77.33 77.26 77.33 76.36 77.40 2,093,753 76.975 1.55%
2012-03-07 0 109.9 109.8 110.0 109.5 111.0 2,778,773 306,232,012 110.20 76.15 76.08 76.22 75.87 76.91 4,010,428 76.359 -1.17%
2012-03-06 0 111.2 111.2 111.3 111.1 114.0 2,248,474 252,674,118 112.38 77.05 77.05 77.12 76.98 78.99 3,245,081 77.864 -2.97%
2012-03-05 0 114.6 114.5 114.6 114.4 117.4 1,819,268 209,551,488 115.18 79.40 79.34 79.40 79.27 81.34 2,625,635 79.810 -2.47%
2012-03-02 0 117.5 117.4 117.5 116.9 117.7 1,191,261 139,881,351 117.42 81.41 81.34 81.41 81.00 81.55 1,719,272 81.361 1.29%
2012-03-01 0 116.0 115.8 116.0 115.5 118.3 1,288,066 150,640,919 116.95 80.37 80.24 80.37 80.03 81.97 1,858,984 81.034 -1.94%
2012-02-29 0 118.3 118.1 118.2 117.3 118.9 1,766,999 208,728,227 118.13 81.97 81.83 81.90 81.28 82.38 2,550,198 81.848 0.68%
2012-02-28 0 117.5 117.4 117.6 115.4 117.7 1,356,073 158,234,880 116.69 81.41 81.34 81.48 79.96 81.55 1,957,135 80.850 1.82%
2012-02-27 0 115.4 115.2 115.3 114.2 118.0 2,624,397 304,001,874 115.84 79.96 79.82 79.89 79.13 81.76 3,787,627 80.262 -1.37%
2012-02-24 0 117.0 116.9 117.0 116.2 117.8 1,888,784 220,741,159 116.87 81.07 81.00 81.07 80.51 81.62 2,725,963 80.977 -0.17%
2012-02-23 0 117.2 117.1 117.2 116.9 118.0 1,161,721 136,233,474 117.27 81.21 81.14 81.21 81.00 81.76 1,676,639 81.254 -0.85%
2012-02-22 0 118.2 118.2 118.3 115.7 118.5 2,857,206 336,299,732 117.70 81.90 81.90 81.97 80.17 82.11 4,123,625 81.554 1.20%
2012-02-21 0 116.8 116.7 116.9 114.9 117.1 2,719,144 316,259,625 116.31 80.93 80.86 81.00 79.61 81.14 3,924,369 80.589 0.09%
2012-02-20 0 116.7 116.5 116.6 116.4 119.2 1,790,707 211,431,999 118.07 80.86 80.72 80.79 80.65 82.59 2,584,415 81.810 -0.26%
2012-02-17 0 117.0 116.9 117.1 116.4 117.7 1,251,651 146,374,807 116.95 81.07 81.00 81.14 80.65 81.55 1,806,429 81.030 1.21%
2012-02-16 0 115.6 115.5 115.6 114.8 116.0 1,175,842 135,462,618 115.20 80.10 80.03 80.10 79.54 80.37 1,697,019 79.824 -0.94%
2012-02-15 0 116.7 116.7 116.8 113.5 117.1 2,031,289 235,654,356 116.01 80.86 80.86 80.93 78.64 81.14 2,931,631 80.383 2.37%
2012-02-14 0 114.0 114.0 114.1 113.6 114.8 1,505,846 171,975,301 114.21 78.99 78.99 79.06 78.71 79.54 2,173,293 79.131 -0.61%
2012-02-13 0 114.7 114.6 114.8 113.1 115.7 1,248,148 143,281,757 114.80 79.47 79.40 79.54 78.37 80.17 1,801,373 79.540 0.79%
2012-02-10 0 113.8 113.8 113.9 113.3 116.2 1,672,941 191,429,003 114.43 78.85 78.85 78.92 78.50 80.51 2,414,450 79.285 -2.32%
2012-02-09 0 116.5 116.6 116.7 114.9 117.3 2,100,963 244,341,892 116.30 80.72 80.79 80.86 79.61 81.28 3,032,187 80.583 -0.43%
2012-02-08 0 117.0 117.0 117.1 115.3 117.2 3,570,230 415,371,578 116.34 81.07 81.07 81.14 79.89 81.21 5,152,688 80.613 1.74%
2012-02-07 0 115.0 115.1 115.2 114.7 116.5 1,207,907 139,423,365 115.43 79.68 79.75 79.82 79.47 80.72 1,743,296 79.977 -0.52%
2012-02-06 0 115.6 115.5 115.6 114.9 117.4 1,389,145 161,502,405 116.26 80.10 80.03 80.10 79.61 81.34 2,004,865 80.555 -0.26%
2012-02-03 0 115.9 115.8 115.9 114.1 116.2 1,592,814 184,133,762 115.60 80.31 80.24 80.31 79.06 80.51 2,298,808 80.100 0.09%
2012-02-02 0 115.8 115.8 116.0 114.0 116.0 1,837,771 211,326,314 114.99 80.24 80.24 80.37 78.99 80.37 2,652,339 79.675 3.02%
2012-02-01 0 112.4 112.4 112.6 112.3 114.4 1,126,781 127,664,623 113.30 77.88 77.88 78.02 77.81 79.27 1,626,212 78.504 -0.35%
2012-01-31 0 112.8 112.7 112.8 111.8 113.3 2,024,756 227,965,246 112.59 78.16 78.09 78.16 77.46 78.50 2,922,203 78.011 1.26%
2012-01-30 0 111.4 111.4 111.5 111.4 113.8 1,595,898 179,128,287 112.24 77.19 77.19 77.26 77.19 78.85 2,303,259 77.772 -2.54%
2012-01-27 0 114.3 114.2 114.4 113.4 114.7 1,146,652 130,897,743 114.16 79.20 79.13 79.27 78.57 79.47 1,654,891 79.098 0.26%
2012-01-26 0 114.0 114.0 114.1 113.2 114.3 1,548,943 176,123,264 113.71 78.99 78.99 79.06 78.43 79.20 2,235,492 78.785 2.24%
2012-01-20 0 111.5 111.4 111.5 110.7 112.7 2,749,115 306,707,027 111.57 77.26 77.19 77.26 76.70 78.09 3,967,624 77.302 0.18%
2012-01-19 0 111.3 111.2 111.3 110.2 111.8 2,133,244 237,213,658 111.20 77.12 77.05 77.12 76.36 77.46 3,078,777 77.048 1.64%
2012-01-18 0 109.5 109.5 109.6 108.1 109.8 2,421,181 264,582,408 109.28 75.87 75.87 75.94 74.90 76.08 3,494,338 75.717 0.00%
2012-01-17 0 109.5 109.4 109.5 105.0 109.6 1,883,740 204,090,986 108.34 75.87 75.80 75.87 72.75 75.94 2,718,683 75.070 4.48%
2012-01-16 0 104.8 104.8 104.9 104.8 105.8 865,139 90,945,826 105.12 72.61 72.61 72.68 72.61 73.31 1,248,601 72.838 -1.41%
2012-01-13 0 106.3 106.3 106.4 105.2 106.6 1,044,727 110,722,917 105.98 73.65 73.65 73.72 72.89 73.86 1,507,789 73.434 0.95%
2012-01-12 0 105.3 105.2 105.3 104.7 106.4 1,291,344 136,157,923 105.44 72.96 72.89 72.96 72.55 73.72 1,863,715 73.057 0.00%
2012-01-11 0 105.3 105.2 105.3 103.8 105.6 1,647,091 172,520,060 104.74 72.96 72.89 72.96 71.92 73.17 2,377,143 72.575 0.96%
2012-01-10 0 104.3 104.2 104.4 102.5 104.8 1,521,576 158,003,816 103.84 72.27 72.20 72.34 71.02 72.61 2,195,995 71.951 1.86%
2012-01-09 0 102.4 102.4 102.5 97.80 102.4 1,330,711 133,444,461 100.28 70.95 70.95 71.02 67.76 70.95 1,920,531 69.483 2.50%
2012-01-06 0 99.90 99.80 99.85 99.30 101.4 1,016,684 101,647,106 99.979 69.22 69.15 69.18 68.80 70.26 1,467,316 69.274 -1.58%
2012-01-05 0 101.5 101.4 101.5 100.0 101.8 415,319 42,088,831 101.34 70.33 70.26 70.33 69.29 70.54 599,404 70.218 0.50%
2012-01-04 0 101.0 101.0 101.1 100.7 103.0 1,926,568 195,133,184 101.29 69.98 69.98 70.05 69.77 71.37 2,780,494 70.179 -1.27%
2012-01-03 0 102.3 102.3 102.4 101.4 102.8 731,348 74,749,479 102.21 70.88 70.88 70.95 70.26 71.23 1,055,508 70.818 2.87%
2011-12-30 0 99.45 99.30 99.35 99.35 101.0 1,433,315 143,018,109 99.781 68.91 68.80 68.84 68.84 69.98 2,068,613 69.137 -0.30%
2011-12-29 0 99.75 99.70 99.75 98.30 99.90 535,148 53,198,988 99.410 69.12 69.08 69.12 68.11 69.22 772,345 68.880 -0.10%
2011-12-28 0 99.85 99.90 99.95 99.35 101.3 861,867 86,051,728 99.843 69.18 69.22 69.25 68.84 70.19 1,243,878 69.180 -1.43%
2011-12-23 0 101.3 101.3 101.4 100.4 101.8 684,994 69,456,346 101.40 70.19 70.19 70.26 69.57 70.54 988,609 70.257 1.81%
2011-12-22 0 99.50 99.45 99.55 98.35 99.55 397,235 39,395,978 99.175 68.94 68.91 68.98 68.15 68.98 573,304 68.717 -0.15%
2011-12-21 0 99.65 99.60 99.70 98.95 100.6 1,131,615 112,874,027 99.746 69.05 69.01 69.08 68.56 69.70 1,633,189 69.113 2.15%
2011-12-20 0 97.55 97.50 97.60 96.95 98.95 1,179,606 115,552,154 97.958 67.59 67.56 67.63 67.18 68.56 1,702,451 67.874 0.21%
2011-12-19 0 97.35 97.35 97.40 95.45 97.55 1,147,791 110,731,670 96.474 67.45 67.45 67.49 66.14 67.59 1,656,534 66.845 -1.57%
2011-12-16 0 98.90 98.90 99.00 96.00 99.80 1,633,074 160,762,535 98.442 68.53 68.53 68.60 66.52 69.15 2,356,913 68.209 2.17%
2011-12-15 0 97.70 97.50 97.60 96.65 99.00 2,969,618 289,159,324 97.373 67.07 66.93 67.00 66.35 67.96 4,325,710 66.847 -2.15%
2011-12-14 0 99.85 99.80 99.85 99.40 100.7 1,796,694 179,715,185 100.03 68.55 68.51 68.55 68.24 69.13 2,617,164 68.668 -0.75%
2011-12-13 0 100.6 100.5 100.6 99.65 100.7 2,809,804 281,726,980 100.27 69.06 68.99 69.06 68.41 69.13 4,092,916 68.833 -0.98%
2011-12-12 0 101.6 101.7 101.8 101.1 104.2 1,352,313 139,110,124 102.87 69.75 69.82 69.89 69.41 71.53 1,969,854 70.620 0.00%
2011-12-09 0 101.6 101.5 101.6 100.8 103.2 2,778,940 282,409,891 101.63 69.75 69.68 69.75 69.20 70.85 4,047,958 69.766 -3.15%
2011-12-08 0 104.9 104.8 104.9 103.7 105.3 1,274,873 133,347,925 104.60 72.01 71.95 72.01 71.19 72.29 1,857,051 71.806 -0.94%
2011-12-07 0 105.9 105.7 105.8 104.2 106.2 1,349,451 142,203,520 105.38 72.70 72.56 72.63 71.53 72.91 1,965,685 72.343 2.12%
2011-12-06 0 103.7 103.4 103.6 102.5 104.7 1,081,980 111,922,820 103.44 71.19 70.98 71.12 70.37 71.88 1,576,072 71.014 -1.33%
2011-12-05 0 105.1 105.1 105.2 103.7 105.4 1,035,826 108,378,109 104.63 72.15 72.15 72.22 71.19 72.36 1,508,842 71.829 0.38%
2011-12-02 0 104.7 104.5 104.6 103.0 105.3 1,224,674 127,272,397 103.92 71.88 71.74 71.81 70.71 72.29 1,783,928 71.344 0.67%
2011-12-01 0 104.0 103.7 103.9 102.2 104.6 4,613,878 478,298,983 103.67 71.40 71.19 71.33 70.16 71.81 6,720,831 71.167 8.00%
2011-11-30 0 96.30 96.10 96.15 95.40 97.80 1,331,096 128,333,054 96.412 66.11 65.97 66.01 65.49 67.14 1,938,948 66.187 -1.93%
2011-11-29 0 98.20 98.00 98.10 96.65 99.20 1,953,243 191,542,323 98.064 67.41 67.28 67.35 66.35 68.10 2,845,202 67.321 1.08%
2011-11-28 0 97.15 97.00 97.10 96.20 97.85 1,191,496 115,674,967 97.084 66.69 66.59 66.66 66.04 67.17 1,735,599 66.648 2.26%
2011-11-25 0 95.00 94.85 94.95 94.70 96.00 734,460 69,884,625 95.151 65.22 65.11 65.18 65.01 65.90 1,069,855 65.322 -1.76%
2011-11-24 0 96.70 96.65 96.70 94.95 97.65 1,702,446 164,066,246 96.371 66.38 66.35 66.38 65.18 67.04 2,479,877 66.159 0.99%
2011-11-23 0 95.75 95.65 95.70 95.50 99.20 1,596,206 153,080,371 95.903 65.73 65.66 65.70 65.56 68.10 2,325,122 65.838 -2.69%
2011-11-22 0 98.40 98.35 98.40 96.65 99.50 2,407,868 235,477,645 97.795 67.55 67.52 67.55 66.35 68.31 3,507,434 67.137 0.00%
2011-11-21 0 98.40 98.25 98.35 97.10 99.75 1,074,819 105,304,183 97.974 67.55 67.45 67.52 66.66 68.48 1,565,641 67.259 -2.19%
2011-11-18 0 100.6 100.6 100.7 99.95 101.5 1,712,101 172,196,023 100.58 69.06 69.06 69.13 68.62 69.68 2,493,941 69.046 -2.61%
2011-11-17 0 103.3 103.2 103.4 102.1 104.0 2,152,070 221,503,287 102.93 70.92 70.85 70.98 70.09 71.40 3,134,825 70.659 -0.86%
2011-11-16 0 104.2 104.1 104.3 102.8 107.8 3,250,239 339,416,319 104.43 71.53 71.47 71.60 70.57 74.01 4,734,478 71.690 -2.80%
2011-11-15 0 107.2 107.1 107.2 106.7 108.0 1,687,084 180,814,556 107.18 73.59 73.52 73.59 73.25 74.14 2,457,500 73.577 -1.20%
2011-11-14 0 108.5 108.3 108.4 107.1 109.2 1,953,206 212,326,204 108.71 74.49 74.35 74.42 73.52 74.97 2,845,148 74.627 2.94%
2011-11-11 0 105.4 105.4 105.6 104.5 106.1 1,047,060 110,433,504 105.47 72.36 72.36 72.49 71.74 72.84 1,525,206 72.406 1.35%
2011-11-10 0 104.0 103.8 104.0 103.5 106.0 2,314,048 242,456,391 104.78 71.40 71.26 71.40 71.05 72.77 3,370,771 71.929 -5.71%
2011-11-09 0 110.3 110.2 110.3 109.6 112.0 2,827,649 312,768,019 110.61 75.72 75.65 75.72 75.24 76.89 4,118,910 75.935 2.13%
2011-11-08 0 108.0 108.0 108.1 107.8 110.0 1,963,095 213,112,602 108.56 74.14 74.14 74.21 74.01 75.52 2,859,553 74.527 0.65%
2011-11-07 0 107.3 107.5 107.6 106.8 109.7 1,001,208 108,388,936 108.26 73.66 73.80 73.87 73.32 75.31 1,458,415 74.320 -0.65%
2011-11-04 0 108.0 108.0 108.2 107.0 109.5 4,277,021 463,884,066 108.46 74.14 74.14 74.28 73.46 75.17 6,230,146 74.458 3.95%
2011-11-03 0 103.9 103.8 103.9 102.9 105.6 3,576,740 371,933,671 103.99 71.33 71.26 71.33 70.64 72.49 5,210,078 71.387 -1.42%
2011-11-02 0 105.4 105.2 105.4 100.5 105.4 2,143,102 220,174,958 102.74 72.36 72.22 72.36 68.99 72.36 3,121,761 70.529 2.53%
2011-11-01 0 102.8 102.8 102.9 102.4 105.3 3,013,619 311,355,600 103.32 70.57 70.57 70.64 70.30 72.29 4,389,805 70.927 -3.02%
2011-10-31 0 106.0 105.8 106.0 104.3 108.3 3,767,372 398,263,035 105.71 72.77 72.63 72.77 71.60 74.35 5,487,763 72.573 -1.21%
2011-10-28 0 107.3 107.2 107.3 107.2 110.5 3,889,163 421,917,459 108.49 73.66 73.59 73.66 73.59 75.86 5,665,171 74.476 0.56%
2011-10-27 0 106.7 106.7 106.8 102.0 106.8 4,153,926 436,076,502 104.98 73.25 73.25 73.32 70.02 73.32 6,050,839 72.069 4.92%
2011-10-26 0 101.7 101.4 101.6 97.10 101.9 2,129,749 214,383,100 100.66 69.82 69.61 69.75 66.66 69.95 3,102,311 69.104 2.21%
2011-10-25 0 99.50 99.50 99.55 97.55 99.95 1,776,506 176,390,320 99.291 68.31 68.31 68.34 66.97 68.62 2,587,757 68.163 1.27%
2011-10-24 0 98.25 98.20 98.25 95.50 98.95 1,611,850 157,281,884 97.578 67.45 67.41 67.45 65.56 67.93 2,347,910 66.988 5.31%
2011-10-21 0 93.30 93.30 93.40 92.50 93.85 601,720 56,068,962 93.181 64.05 64.05 64.12 63.50 64.43 876,499 63.969 0.21%
2011-10-20 0 93.10 92.90 93.05 91.50 94.30 1,501,770 138,956,884 92.529 63.91 63.78 63.88 62.82 64.74 2,187,561 63.521 -2.51%
2011-10-19 0 95.50 95.50 95.55 95.10 96.65 1,877,948 179,987,476 95.843 65.56 65.56 65.60 65.29 66.35 2,735,523 65.796 1.27%
2011-10-18 0 94.30 94.30 94.40 93.80 96.65 3,327,782 315,741,309 94.880 64.74 64.74 64.81 64.39 66.35 4,847,432 65.136 -5.18%
2011-10-17 0 99.45 99.25 99.35 98.15 100.0 2,157,142 214,382,346 99.383 68.27 68.14 68.20 67.38 68.65 3,142,213 68.227 2.68%
2011-10-14 0 96.85 96.60 96.70 96.15 98.55 2,195,811 213,140,686 97.067 66.49 66.32 66.38 66.01 67.65 3,198,540 66.637 -2.22%
2011-10-13 0 99.05 98.95 99.00 96.60 99.15 2,004,786 195,934,915 97.734 68.00 67.93 67.96 66.32 68.07 2,920,283 67.095 3.61%
2011-10-12 0 95.60 95.55 95.65 91.50 96.15 2,138,733 202,315,590 94.596 65.63 65.60 65.66 62.82 66.01 3,115,397 64.941 2.19%
2011-10-11 0 93.55 93.50 93.60 92.75 95.10 4,567,201 429,479,990 94.036 64.22 64.19 64.26 63.67 65.29 6,652,838 64.556 4.23%
2011-10-10 0 89.75 89.80 89.85 87.90 90.70 2,060,726 183,846,713 89.215 61.61 61.65 61.68 60.34 62.27 3,001,768 61.246 -0.11%
2011-10-07 0 89.85 89.80 89.85 88.00 90.50 1,957,139 175,235,511 89.537 61.68 61.65 61.68 60.41 62.13 2,850,877 61.467 3.57%
2011-10-06 0 86.75 86.70 86.80 85.65 87.10 3,655,006 316,232,171 86.520 59.55 59.52 59.59 58.80 59.79 5,324,085 59.397 5.79%
2011-10-04 0 82.00 82.00 82.10 81.55 86.00 5,356,849 450,463,400 84.091 56.29 56.29 56.36 55.98 59.04 7,803,083 57.729 -3.64%
2011-10-03 0 85.10 85.15 85.25 84.50 87.65 4,455,340 380,575,286 85.420 58.42 58.46 58.52 58.01 60.17 6,489,895 58.641 -5.55%
2011-09-30 0 90.10 90.05 90.15 89.25 93.10 3,415,870 309,249,644 90.533 61.85 61.82 61.89 61.27 63.91 4,975,746 62.151 -4.05%
2011-09-28 0 93.90 93.85 93.90 92.45 94.80 3,956,932 370,536,172 93.642 64.46 64.43 64.46 63.47 65.08 5,763,887 64.286 0.00%
2011-09-27 0 93.90 93.85 93.95 90.95 94.05 5,907,491 546,153,171 92.451 64.46 64.43 64.50 62.44 64.57 8,605,179 63.468 6.16%
2011-09-26 0 88.45 88.40 88.45 86.80 91.80 3,975,389 354,396,360 89.148 60.72 60.69 60.72 59.59 63.02 5,790,772 61.200 -3.33%
2011-09-23 0 91.50 91.45 91.55 89.65 92.40 6,626,936 603,792,632 91.112 62.82 62.78 62.85 61.55 63.43 9,653,163 62.549 -1.88%
2011-09-22 0 93.25 93.30 93.40 92.90 96.90 5,799,346 548,206,307 94.529 64.02 64.05 64.12 63.78 66.52 8,447,649 64.895 -6.19%
2011-09-21 0 99.40 99.35 99.45 98.45 100.9 1,804,777 179,751,054 99.597 68.24 68.20 68.27 67.59 69.27 2,628,938 68.374 -1.00%
2011-09-20 0 100.4 100.4 100.5 98.60 100.9 1,228,638 122,736,080 99.896 68.93 68.93 68.99 67.69 69.27 1,789,702 68.579 0.60%
2011-09-19 0 99.80 99.80 99.85 99.60 102.8 1,541,890 154,800,008 100.40 68.51 68.51 68.55 68.38 70.57 2,246,003 68.922 -3.57%
2011-09-16 0 103.5 103.4 103.6 103.1 105.0 2,113,851 220,225,253 104.18 71.05 70.98 71.12 70.78 72.08 3,079,153 71.521 1.67%
2011-09-15 0 101.8 101.7 101.9 100.2 103.1 2,286,621 233,114,122 101.95 69.89 69.82 69.95 68.79 70.78 3,330,819 69.987 0.99%
2011-09-14 0 100.8 100.7 100.8 98.35 102.7 5,089,673 508,361,319 99.881 69.20 69.13 69.20 67.52 70.50 7,413,900 68.569 0.00%
2011-09-12 0 100.8 100.8 100.9 100.5 103.0 2,379,910 241,234,696 101.36 69.20 69.20 69.27 68.99 70.71 3,466,709 69.586 -4.64%
2011-09-09 0 105.7 105.6 105.8 105.5 108.0 849,886 90,682,276 106.70 72.56 72.49 72.63 72.43 74.14 1,237,991 73.250 -0.28%
2011-09-08 0 106.0 105.9 106.0 105.6 107.4 2,718,550 289,635,198 106.54 72.77 72.70 72.77 72.49 73.73 3,959,991 73.140 -0.66%
2011-09-07 0 106.7 106.6 106.7 104.7 107.1 1,976,200 209,634,540 106.08 73.25 73.18 73.25 71.88 73.52 2,878,643 72.824 2.20%
2011-09-06 0 104.4 104.2 104.3 102.1 104.5 3,745,056 386,582,926 103.22 71.67 71.53 71.60 70.09 71.74 5,455,256 70.864 0.38%
2011-09-05 0 104.0 103.8 104.0 103.5 106.0 1,983,227 206,685,283 104.22 71.40 71.26 71.40 71.05 72.77 2,888,878 71.545 -3.26%
2011-09-02 0 107.5 107.4 107.5 107.4 110.0 1,611,029 174,085,304 108.06 73.80 73.73 73.80 73.73 75.52 2,346,714 74.183 -2.18%
2011-09-01 0 109.9 109.9 110.0 109.8 112.8 4,002,286 446,983,496 111.68 75.45 75.45 75.52 75.38 77.44 5,829,952 76.670 -0.27%
2011-08-31 0 110.2 110.1 110.2 107.7 110.4 2,016,793 220,364,299 109.26 75.65 75.58 75.65 73.94 75.79 2,937,773 75.011 1.75%
2011-08-30 0 108.3 108.3 108.4 107.3 110.2 3,403,245 370,035,228 108.73 74.35 74.35 74.42 73.66 75.65 4,957,355 74.644 2.27%
2011-08-29 0 105.9 106.0 106.1 104.9 106.4 1,091,600 115,306,420 105.63 72.70 72.77 72.84 72.01 73.04 1,590,085 72.516 1.92%
2011-08-26 0 103.9 103.8 104.0 103.7 106.8 1,134,800 119,142,160 104.99 71.33 71.26 71.40 71.19 73.32 1,653,013 72.076 -1.14%
2011-08-25 0 105.1 105.0 105.1 104.5 106.1 1,844,420 194,508,281 105.46 72.15 72.08 72.15 71.74 72.84 2,686,684 72.397 1.55%
2011-08-24 0 103.5 103.3 103.4 103.2 107.5 2,190,200 228,754,640 104.44 71.05 70.92 70.98 70.85 73.80 3,190,367 71.702 -3.00%
2011-08-23 0 106.7 106.7 106.8 102.9 106.8 3,043,137 319,499,007 104.99 73.25 73.25 73.32 70.64 73.32 4,432,802 72.076 3.39%
2011-08-22 0 103.2 103.3 103.4 101.0 105.8 2,468,438 254,317,098 103.03 70.85 70.92 70.98 69.34 72.63 3,595,664 70.729 -0.29%
2011-08-19 0 103.5 103.5 103.6 103.0 105.3 2,981,982 310,932,282 104.27 71.05 71.05 71.12 70.71 72.29 4,343,720 71.582 -4.08%
2011-08-18 0 107.9 107.9 108.0 107.7 110.6 2,372,010 258,701,760 109.06 74.07 74.07 74.14 73.94 75.93 3,455,201 74.873 -2.09%
2011-08-17 0 110.2 110.1 110.2 109.6 112.2 1,855,865 205,838,566 110.91 75.65 75.58 75.65 75.24 77.03 2,703,356 76.142 -0.09%
2011-08-16 0 110.3 110.2 110.3 109.6 112.1 2,122,613 235,482,565 110.94 75.72 75.65 75.72 75.24 76.96 3,091,916 76.161 0.09%
2011-08-15 0 110.2 110.2 110.4 107.0 110.4 2,555,776 278,192,942 108.85 75.65 75.65 75.79 73.46 75.79 3,722,885 74.725 4.45%
2011-08-12 0 105.5 105.5 105.6 105.1 108.3 2,801,202 297,932,323 106.36 72.43 72.43 72.49 72.15 74.35 4,080,386 73.016 -0.28%
2011-08-11 0 105.8 105.7 105.8 103.5 107.3 3,079,451 325,427,063 105.68 72.63 72.56 72.63 71.05 73.66 4,485,699 72.548 -0.75%
2011-08-10 0 106.6 106.7 106.8 105.9 110.0 3,302,553 355,981,488 107.79 73.18 73.25 73.32 72.70 75.52 4,810,682 73.998 1.43%
2011-08-09 0 105.1 105.0 105.1 102.3 110.5 8,093,554 855,635,810 105.72 72.15 72.08 72.15 70.23 75.86 11,789,520 72.576 -6.33%
2011-08-08 0 112.2 112.1 112.2 109.5 112.7 4,545,536 505,414,136 111.19 77.03 76.96 77.03 75.17 77.37 6,621,280 76.332 -2.43%
2011-08-05 0 115.0 115.0 115.1 112.8 115.5 6,884,399 788,048,528 114.47 78.95 78.95 79.02 77.44 79.29 10,028,197 78.583 -4.01%
2011-08-04 0 119.8 119.7 119.9 118.7 121.8 1,578,600 189,253,160 119.89 82.24 82.17 82.31 81.49 83.62 2,299,476 82.303 -1.07%
2011-08-03 0 121.1 121.0 121.1 120.0 122.3 3,461,428 418,278,061 120.84 83.14 83.07 83.14 82.38 83.96 5,042,108 82.957 -1.94%
2011-08-02 0 123.5 123.5 123.6 123.0 125.5 1,396,850 173,198,485 123.99 84.78 84.78 84.85 84.44 86.16 2,034,729 85.121 -2.29%
2011-08-01 0 126.4 126.3 126.4 125.9 127.5 1,740,160 220,810,918 126.89 86.77 86.71 86.77 86.43 87.53 2,534,814 87.111 1.53%
2011-07-29 0 124.5 124.4 124.5 123.9 126.1 1,541,400 192,465,460 124.86 85.47 85.40 85.47 85.06 86.57 2,245,289 85.720 -1.19%
2011-07-28 0 126.0 125.9 126.0 124.3 126.1 5,020,827 627,807,955 125.04 86.50 86.43 86.50 85.33 86.57 7,313,615 85.841 -0.63%
2011-07-27 0 126.8 126.8 126.9 125.8 127.6 860,080 109,255,016 127.03 87.05 87.05 87.12 86.36 87.60 1,252,840 87.206 -0.08%
2011-07-26 0 126.9 126.9 127.0 125.1 127.1 1,378,244 174,099,037 126.32 87.12 87.12 87.19 85.88 87.25 2,007,627 86.719 1.20%
2011-07-25 0 125.4 125.4 125.5 124.7 126.5 865,362 108,549,648 125.44 86.09 86.09 86.16 85.61 86.84 1,260,534 86.114 -1.10%
2011-07-22 0 126.8 126.8 127.0 125.4 127.0 2,243,357 283,962,308 126.58 87.05 87.05 87.19 86.09 87.19 3,267,798 86.897 2.18%
2011-07-21 0 124.1 124.0 124.2 123.1 125.2 2,338,670 290,316,111 124.14 85.20 85.13 85.26 84.51 85.95 3,406,636 85.221 -0.56%
2011-07-20 0 124.8 124.7 124.8 123.7 125.3 1,164,452 144,955,216 124.48 85.68 85.61 85.68 84.92 86.02 1,696,205 85.459 0.65%
2011-07-19 0 124.0 123.9 124.1 122.2 124.1 1,648,160 203,095,982 123.23 85.13 85.06 85.20 83.89 85.20 2,400,801 84.595 0.40%
2011-07-18 0 123.5 123.5 123.6 123.0 125.1 1,260,601 156,204,903 123.91 84.78 84.78 84.85 84.44 85.88 1,836,261 85.067 -0.08%
2011-07-15 0 123.6 123.6 123.7 123.1 124.7 1,141,995 141,266,772 123.70 84.85 84.85 84.92 84.51 85.61 1,663,493 84.922 -0.56%
2011-07-14 0 124.3 124.2 124.3 122.6 124.4 1,219,433 150,863,584 123.72 85.33 85.26 85.33 84.17 85.40 1,776,294 84.932 0.40%
2011-07-13 0 123.8 123.7 123.9 122.1 124.0 2,651,441 327,177,887 123.40 84.99 84.92 85.06 83.82 85.13 3,862,236 84.712 1.98%
2011-07-12 0 121.4 121.3 121.4 121.2 125.0 4,483,933 549,140,808 122.47 83.34 83.27 83.34 83.20 85.81 6,531,546 84.075 -3.57%
2011-07-11 0 125.9 125.8 125.9 125.5 127.5 1,578,655 199,668,226 126.48 86.43 86.36 86.43 86.16 87.53 2,299,556 86.829 -2.10%
2011-07-08 0 128.6 128.5 128.7 128.3 129.5 939,194 120,967,143 128.80 88.28 88.22 88.35 88.08 88.90 1,368,082 88.421 0.94%
2011-07-07 0 127.4 127.4 127.5 126.8 128.4 1,012,580 129,542,036 127.93 87.46 87.46 87.53 87.05 88.15 1,474,980 87.826 0.39%
2011-07-06 0 126.9 126.9 127.0 126.8 128.8 1,543,137 196,943,606 127.63 87.12 87.12 87.19 87.05 88.42 2,247,819 87.615 -1.86%
2011-07-05 0 129.3 129.2 129.4 129.0 130.0 1,637,383 211,920,960 129.43 88.76 88.70 88.83 88.56 89.25 2,385,103 88.852 -0.23%
2011-07-04 0 129.6 129.5 129.7 127.9 129.9 2,109,327 272,924,668 129.39 88.97 88.90 89.04 87.80 89.18 3,072,563 88.826 2.45%
2011-06-30 0 126.5 126.6 126.7 125.6 127.4 2,092,866 265,304,944 126.77 86.84 86.91 86.98 86.22 87.46 3,048,585 87.026 1.20%
2011-06-29 0 126.5 126.4 126.6 126.0 128.2 1,454,600 185,080,460 127.24 85.81 85.75 85.88 85.47 86.97 2,144,277 86.314 -0.63%
2011-06-28 0 127.3 127.3 127.4 126.6 128.5 770,115 98,205,348 127.52 86.36 86.36 86.42 85.88 87.17 1,135,254 86.505 0.00%
2011-06-27 0 127.3 127.3 127.4 125.6 127.9 2,333,771 296,568,066 127.08 86.36 86.36 86.42 85.20 86.76 3,440,294 86.204 0.39%
2011-06-24 0 126.8 126.8 126.9 123.8 126.9 2,602,522 328,041,815 126.05 86.02 86.02 86.08 83.98 86.08 3,836,470 85.506 3.01%
2011-06-23 0 123.1 123.0 123.1 122.4 124.8 1,283,600 158,589,920 123.55 83.51 83.44 83.51 83.03 84.66 1,892,200 83.812 -0.65%
2011-06-22 0 123.9 123.9 124.0 123.7 125.7 1,474,000 183,820,340 124.71 84.05 84.05 84.12 83.91 85.27 2,172,875 84.598 -0.24%
2011-06-21 0 124.2 124.1 124.3 122.9 124.6 1,433,605 177,478,039 123.80 84.25 84.18 84.32 83.37 84.52 2,113,328 83.980 1.22%
2011-06-20 0 122.7 122.6 122.7 122.0 124.5 1,306,200 160,905,540 123.19 83.24 83.17 83.24 82.76 84.46 1,925,516 83.565 -0.08%
2011-06-17 0 122.8 122.7 122.8 122.3 124.6 2,465,665 304,357,300 123.44 83.30 83.24 83.30 82.96 84.52 3,634,724 83.736 -0.97%
2011-06-16 0 124.0 124.0 124.1 123.5 124.9 2,348,350 291,397,390 124.09 84.12 84.12 84.18 83.78 84.73 3,461,786 84.175 -1.51%
2011-06-15 0 125.9 125.8 126.0 125.6 127.5 1,845,506 233,003,486 126.25 85.41 85.34 85.47 85.20 86.49 2,720,526 85.646 -0.71%
2011-06-14 0 126.8 126.6 126.8 125.1 128.2 1,430,678 181,771,186 127.05 86.02 85.88 86.02 84.86 86.97 2,109,013 86.188 0.24%
2011-06-13 0 126.5 126.4 126.5 124.3 126.5 1,260,521 157,945,802 125.30 85.81 85.75 85.81 84.32 85.81 1,858,179 85.000 0.56%
2011-06-10 0 125.8 125.7 125.8 125.1 127.2 1,623,336 204,255,162 125.82 85.34 85.27 85.34 84.86 86.29 2,393,017 85.355 -0.87%
2011-06-09 0 126.9 126.8 126.9 125.3 128.0 3,018,963 381,991,987 126.53 86.08 86.02 86.08 85.00 86.83 4,450,360 85.834 -0.70%
2011-06-08 0 127.8 127.7 127.8 127.3 129.5 1,985,000 253,530,420 127.72 86.69 86.63 86.69 86.36 87.85 2,926,159 86.643 -1.16%
2011-06-07 0 129.3 129.2 129.3 127.7 129.6 2,178,087 280,167,297 128.63 87.71 87.64 87.71 86.63 87.92 3,210,795 87.258 0.08%
2011-06-03 0 129.2 129.0 129.2 128.7 131.3 1,373,200 178,491,620 129.98 87.64 87.51 87.64 87.31 89.07 2,024,283 88.175 -1.52%
2011-06-02 0 131.2 131.2 131.3 131.0 132.0 1,036,827 136,265,504 131.43 89.00 89.00 89.07 88.87 89.54 1,528,423 89.154 -1.72%
2011-06-01 0 133.5 133.4 133.5 133.3 134.2 1,403,973 187,703,763 133.69 90.56 90.49 90.56 90.43 91.04 2,069,646 90.694 -0.30%
2011-05-31 0 133.9 133.8 133.9 132.2 134.0 2,330,555 310,511,142 133.23 90.83 90.77 90.83 89.68 90.90 3,435,553 90.382 2.21%
2011-05-30 0 131.0 131.0 131.1 130.4 131.7 1,092,440 143,157,840 131.04 88.87 88.87 88.93 88.46 89.34 1,610,404 88.896 0.31%
2011-05-27 0 130.6 130.6 130.7 129.1 131.4 2,842,743 370,931,452 130.48 88.59 88.59 88.66 87.58 89.14 4,190,588 88.515 1.56%
2011-05-26 0 128.6 128.6 128.8 128.0 129.3 916,720 117,985,812 128.70 87.24 87.24 87.37 86.83 87.71 1,351,369 87.308 0.55%
2011-05-25 0 127.9 127.8 127.9 125.8 128.3 1,035,200 131,473,815 127.00 86.76 86.69 86.76 85.34 87.03 1,526,025 86.154 0.08%
2011-05-24 0 127.8 127.7 127.8 126.5 128.0 1,147,050 146,250,694 127.50 86.69 86.63 86.69 85.81 86.83 1,690,907 86.492 0.71%
2011-05-23 0 126.9 126.7 126.8 126.7 129.3 1,774,365 226,292,747 127.53 86.08 85.95 86.02 85.95 87.71 2,615,654 86.515 -2.61%
2011-05-20 0 130.3 130.2 130.3 130.0 130.7 1,659,979 216,254,690 130.28 88.39 88.32 88.39 88.19 88.66 2,447,034 88.374 0.15%
2011-05-19 0 130.1 130.2 130.3 129.5 131.1 1,046,600 136,547,200 130.47 88.26 88.32 88.39 87.85 88.93 1,542,830 88.504 0.46%
2011-05-18 0 129.5 129.5 129.6 128.8 130.0 856,564 110,998,831 129.59 87.85 87.85 87.92 87.37 88.19 1,262,691 87.907 1.01%
2011-05-17 0 128.2 128.2 128.3 126.9 128.4 1,598,637 204,234,889 127.76 86.97 86.97 87.03 86.08 87.10 2,356,607 86.665 0.39%
2011-05-16 0 127.7 127.6 127.7 127.4 129.0 1,395,132 178,473,025 127.93 86.63 86.56 86.63 86.42 87.51 2,056,613 86.780 -1.69%
2011-05-13 0 129.9 129.9 130.0 127.7 130.0 1,368,000 175,883,680 128.57 88.12 88.12 88.19 86.63 88.19 2,016,617 87.217 1.01%
2011-05-12 0 128.6 128.5 128.6 128.0 129.9 1,795,513 230,741,865 128.51 87.24 87.17 87.24 86.83 88.12 2,646,829 87.177 -1.53%
2011-05-11 0 130.6 130.6 130.7 129.6 131.8 2,121,444 277,413,987 130.77 88.59 88.59 88.66 87.92 89.41 3,127,296 88.707 0.23%
2011-05-09 0 130.3 130.2 130.3 129.1 130.6 730,000 94,994,040 130.13 88.39 88.32 88.39 87.58 88.59 1,076,119 88.275 0.85%
2011-05-06 0 129.2 129.1 129.3 127.7 129.6 1,108,292 142,920,308 128.96 87.64 87.58 87.71 86.63 87.92 1,633,772 87.479 0.23%
2011-05-05 0 128.9 128.8 128.9 128.4 129.9 1,985,547 256,042,693 128.95 87.44 87.37 87.44 87.10 88.12 2,926,965 87.477 -0.31%
2011-05-04 0 129.3 129.3 129.4 128.7 131.2 3,795,488 491,406,622 129.47 87.71 87.71 87.78 87.31 89.00 5,595,063 87.829 -1.90%
2011-05-03 0 131.8 131.7 131.8 131.4 133.8 1,145,003 151,564,158 132.37 89.41 89.34 89.41 89.14 90.77 1,687,889 89.795 -0.75%
2011-04-29 0 132.8 132.7 132.9 132.5 134.0 2,090,129 277,850,881 132.93 90.09 90.02 90.15 89.88 90.90 3,081,133 90.178 -0.75%
2011-04-28 0 133.8 133.8 134.0 133.3 136.4 975,768 131,590,269 134.86 90.77 90.77 90.90 90.43 92.53 1,438,414 91.483 -0.67%
2011-04-27 0 134.7 134.8 135.0 134.3 137.8 1,307,285 177,496,715 135.78 91.38 91.44 91.58 91.10 93.48 1,927,115 92.105 -1.03%
2011-04-26 0 136.1 136.0 136.2 134.9 137.0 808,383 109,785,309 135.81 92.33 92.26 92.39 91.51 92.94 1,191,666 92.128 -0.80%
2011-04-21 0 137.2 137.1 137.3 136.0 137.5 1,945,662 266,683,067 137.07 93.07 93.00 93.14 92.26 93.28 2,868,169 92.980 1.55%
2011-04-20 0 135.1 135.1 135.2 133.2 135.2 1,295,196 174,032,913 134.37 91.65 91.65 91.71 90.36 91.71 1,909,294 91.150 1.96%
2011-04-19 0 132.5 132.4 132.6 132.0 133.0 1,972,920 261,120,964 132.35 89.88 89.82 89.95 89.54 90.22 2,908,351 89.783 -1.27%
2011-04-18 0 134.2 134.1 134.3 133.6 136.8 891,219 120,269,941 134.95 91.04 90.97 91.10 90.63 92.80 1,313,777 91.545 -1.03%
2011-04-15 0 135.6 135.6 135.7 134.6 136.6 1,356,502 184,008,793 135.65 91.99 91.99 92.05 91.31 92.66 1,999,668 92.020 0.52%
2011-04-14 0 134.9 134.9 135.1 134.3 135.8 1,223,015 165,038,708 134.94 91.51 91.51 91.65 91.10 92.12 1,802,890 91.541 -0.66%
2011-04-13 0 135.8 135.8 135.9 133.4 136.4 1,038,544 139,926,182 134.73 92.12 92.12 92.19 90.49 92.53 1,530,954 91.398 0.97%
2011-04-12 0 134.5 134.3 134.5 133.7 136.7 2,026,294 272,505,441 134.48 91.24 91.10 91.24 90.70 92.73 2,987,032 91.230 -1.82%
2011-04-11 0 137.0 137.0 137.1 136.4 137.8 1,107,069 151,882,254 137.19 92.94 92.94 93.00 92.53 93.48 1,631,970 93.067 0.22%
2011-04-08 0 136.7 136.6 136.8 136.1 137.6 1,540,250 211,000,790 136.99 92.73 92.66 92.80 92.33 93.34 2,270,537 92.930 0.07%
2011-04-07 0 136.6 136.6 136.8 136.0 137.5 1,850,333 252,677,666 136.56 92.66 92.66 92.80 92.26 93.28 2,727,641 92.636 -0.15%
2011-04-06 0 136.8 136.8 136.9 136.1 137.1 2,585,189 353,426,513 136.71 92.80 92.80 92.87 92.33 93.00 3,810,918 92.741 0.51%
2011-04-04 0 136.1 136.1 136.2 135.0 136.3 3,325,271 451,485,827 135.77 92.33 92.33 92.39 91.58 92.46 4,901,899 92.104 1.26%
2011-04-01 0 134.4 134.5 134.6 132.9 134.6 2,709,816 363,358,124 134.09 91.17 91.24 91.31 90.15 91.31 3,994,636 90.962 0.75%
2011-03-31 0 133.4 133.3 133.4 131.7 133.7 3,521,517 469,278,180 133.26 90.49 90.43 90.49 89.34 90.70 5,191,193 90.399 1.29%
2011-03-30 0 131.7 131.7 131.9 129.7 132.1 3,116,203 409,777,032 131.50 89.34 89.34 89.48 87.98 89.61 4,593,705 89.204 1.78%
2011-03-29 0 129.4 129.4 129.5 128.8 129.9 1,314,463 169,985,901 129.32 87.78 87.78 87.85 87.37 88.12 1,937,696 87.726 0.23%
2011-03-28 0 129.1 129.0 129.2 128.5 130.7 1,525,601 197,501,071 129.46 87.58 87.51 87.64 87.17 88.66 2,248,942 87.820 -0.69%
2011-03-25 0 130.0 129.8 130.0 129.7 130.5 1,826,531 237,691,385 130.13 88.19 88.05 88.19 87.98 88.53 2,692,554 88.277 1.40%
2011-03-24 0 128.2 128.2 128.4 128.2 129.5 2,469,700 318,390,584 128.92 86.97 86.97 87.10 86.97 87.85 3,640,672 87.454 0.39%
2011-03-23 0 127.7 127.6 127.8 127.2 128.3 939,172 119,980,675 127.75 86.63 86.56 86.69 86.29 87.03 1,384,467 86.662 -0.31%
2011-03-22 0 128.1 128.0 128.1 126.6 128.5 1,882,821 240,692,181 127.84 86.90 86.83 86.90 85.88 87.17 2,775,533 86.719 1.03%
2011-03-21 0 126.8 126.7 126.8 125.3 126.9 1,733,334 218,687,200 126.17 86.02 85.95 86.02 85.00 86.08 2,555,169 85.586 1.60%
2011-03-18 0 124.8 124.5 124.6 124.6 126.5 2,123,400 266,452,260 125.48 84.66 84.46 84.52 84.52 85.81 3,130,179 85.124 0.16%
2011-03-17 0 124.6 124.6 124.7 123.5 125.7 1,219,812 151,952,623 124.57 84.52 84.52 84.59 83.78 85.27 1,798,168 84.504 -1.58%
2011-03-16 0 126.6 126.6 126.7 125.2 127.7 1,908,251 241,089,484 126.34 85.88 85.88 85.95 84.93 86.63 2,813,020 85.705 0.88%
2011-03-15 0 125.5 125.4 125.5 122.5 127.6 4,798,213 597,498,041 124.53 85.13 85.07 85.13 83.10 86.56 7,073,215 84.473 -2.71%
2011-03-14 0 129.0 128.8 129.0 126.8 129.0 1,035,989 132,378,514 127.78 87.51 87.37 87.51 86.02 87.51 1,527,188 86.681 1.26%
2011-03-11 0 127.4 127.4 127.5 126.7 129.7 2,137,823 273,650,871 128.00 86.42 86.42 86.49 85.95 87.98 3,151,440 86.834 -1.92%
2011-03-10 0 129.9 129.8 130.0 129.4 130.9 1,295,090 168,275,785 129.93 88.12 88.05 88.19 87.78 88.80 1,909,138 88.142 -0.76%
2011-03-09 0 130.9 130.8 131.0 130.5 131.7 2,384,343 312,778,048 131.18 88.80 88.73 88.87 88.53 89.34 3,514,844 88.988 0.61%
2011-03-08 0 130.1 130.1 130.2 128.3 130.2 1,484,050 192,182,567 129.50 88.26 88.26 88.32 87.03 88.32 2,187,691 87.847 1.48%
2011-03-07 0 128.2 128.2 128.3 128.0 129.5 1,501,875 193,114,856 128.58 86.97 86.97 87.03 86.83 87.85 2,213,967 87.226 -0.39%
2011-03-04 0 128.7 128.7 128.8 128.0 129.2 1,779,695 229,019,297 128.68 87.31 87.31 87.37 86.83 87.64 2,623,511 87.295 1.58%
2011-03-03 0 126.7 126.7 126.8 125.5 128.1 2,569,877 327,059,605 127.27 85.95 85.95 86.02 85.13 86.90 3,788,347 86.333 1.28%
2011-03-02 0 125.1 125.0 125.2 124.1 125.4 1,074,400 133,921,100 124.65 84.86 84.80 84.93 84.18 85.07 1,583,811 84.556 -0.95%
2011-03-01 0 126.3 126.2 126.3 125.0 126.8 973,520 122,838,264 126.18 85.68 85.61 85.68 84.80 86.02 1,435,100 85.596 0.64%
2011-02-28 0 125.5 125.2 125.4 122.1 125.8 1,513,172 188,524,644 124.59 85.13 84.93 85.07 82.83 85.34 2,230,620 84.517 2.12%
2011-02-25 0 122.9 122.8 123.0 121.0 123.4 1,348,118 165,205,795 122.55 83.37 83.30 83.44 82.08 83.71 1,987,308 83.130 1.91%
2011-02-24 0 120.6 120.5 120.6 120.5 124.0 1,453,402 177,496,187 122.12 81.81 81.74 81.81 81.74 84.12 2,142,511 82.845 -1.55%
2011-02-23 0 122.5 122.5 122.6 122.0 124.0 909,454 111,791,439 122.92 83.10 83.10 83.17 82.76 84.12 1,340,658 83.385 -0.89%
2011-02-22 0 123.6 123.5 123.6 123.2 125.2 1,767,850 218,766,090 123.75 83.85 83.78 83.85 83.57 84.93 2,606,050 83.945 -2.29%
2011-02-21 0 126.5 126.5 126.7 126.3 127.4 858,388 108,757,123 126.70 85.81 85.81 85.95 85.68 86.42 1,265,380 85.948 -0.94%
2011-02-18 0 127.7 127.6 127.7 125.5 127.9 1,867,489 237,652,005 127.26 86.63 86.56 86.63 85.13 86.76 2,752,932 86.327 1.35%
2011-02-17 0 126.0 125.9 126.0 124.0 126.2 1,331,590 166,942,428 125.37 85.47 85.41 85.47 84.12 85.61 1,962,944 85.047 1.20%
2011-02-16 0 124.5 124.4 124.5 122.4 124.9 3,200,926 397,400,491 124.15 84.46 84.39 84.46 83.03 84.73 4,718,598 84.220 1.06%
2011-02-15 0 123.2 123.0 123.2 122.8 125.4 1,612,262 200,351,435 124.27 83.57 83.44 83.57 83.30 85.07 2,376,692 84.298 -0.96%
2011-02-14 0 124.4 124.3 124.4 121.2 124.8 2,776,700 343,316,140 123.64 84.39 84.32 84.39 82.22 84.66 4,093,232 83.874 2.73%
2011-02-11 0 121.1 121.1 121.2 119.5 121.7 2,721,979 328,697,543 120.76 82.15 82.15 82.22 81.06 82.56 4,012,565 81.917 0.58%
2011-02-10 0 120.4 120.3 120.4 120.3 122.6 4,020,438 487,340,080 121.22 81.67 81.61 81.67 81.61 83.17 5,926,670 82.228 -1.95%
2011-02-09 0 122.8 122.7 122.8 122.7 126.3 2,137,596 264,922,727 123.93 83.30 83.24 83.30 83.24 85.68 3,151,106 84.073 -2.00%
2011-02-08 0 125.3 125.2 125.3 124.3 126.2 771,060 96,586,490 125.26 85.00 84.93 85.00 84.32 85.61 1,136,647 84.975 0.48%
2011-02-07 0 124.7 124.6 124.7 124.4 127.7 930,439 116,471,014 125.18 84.59 84.52 84.59 84.39 86.63 1,371,593 84.917 -2.27%
2011-02-02 0 127.6 127.5 127.6 126.2 128.1 537,162 68,530,813 127.58 86.56 86.49 86.56 85.61 86.90 791,849 86.545 1.51%
2011-02-01 0 125.7 125.6 125.8 125.1 126.0 853,420 107,215,039 125.63 85.27 85.20 85.34 84.86 85.47 1,258,057 85.223 -0.24%
2011-01-31 0 126.0 126.1 126.2 123.8 126.5 1,376,165 172,240,240 125.16 85.47 85.54 85.61 83.98 85.81 2,028,653 84.904 0.24%
2011-01-28 0 125.7 125.7 125.8 125.2 126.5 1,492,000 187,809,500 125.88 85.27 85.27 85.34 84.93 85.81 2,199,410 85.391 -0.95%
2011-01-27 0 126.9 127.0 127.1 126.1 129.0 862,302 110,163,076 127.75 86.08 86.15 86.22 85.54 87.51 1,271,150 86.664 -0.08%
2011-01-26 0 127.0 127.0 127.1 124.9 127.5 1,510,670 191,286,915 126.62 86.15 86.15 86.22 84.73 86.49 2,226,932 85.897 0.95%
2011-01-25 0 125.8 125.8 125.9 125.5 127.3 1,773,200 223,932,260 126.29 85.34 85.34 85.41 85.13 86.36 2,613,937 85.669 -0.47%
2011-01-24 0 126.4 126.5 126.6 125.9 127.7 764,196 96,727,564 126.57 85.75 85.81 85.88 85.41 86.63 1,126,528 85.863 -0.94%
2011-01-21 0 127.6 127.5 127.7 127.2 129.2 1,821,760 233,425,592 128.13 86.56 86.49 86.63 86.29 87.64 2,685,521 86.920 -0.78%
2011-01-20 0 128.6 128.5 128.6 128.3 130.7 1,590,404 205,487,678 129.20 87.24 87.17 87.24 87.03 88.66 2,344,471 87.648 -2.35%
2011-01-19 0 131.7 131.6 131.8 130.4 132.0 1,438,500 189,122,650 131.47 89.34 89.27 89.41 88.46 89.54 2,120,544 89.186 1.15%
2011-01-18 0 130.2 130.1 130.3 129.1 131.5 697,940 91,095,054 130.52 88.32 88.26 88.39 87.58 89.20 1,028,858 88.540 0.39%
2011-01-17 0 129.7 129.6 129.7 129.2 132.1 1,935,197 251,421,477 129.92 87.98 87.92 87.98 87.64 89.61 2,852,742 88.133 -1.59%
2011-01-14 0 131.8 131.9 132.0 131.5 132.4 1,422,547 187,602,054 131.88 89.41 89.48 89.54 89.20 89.82 2,097,027 89.461 -0.23%
2011-01-13 0 132.1 131.9 132.0 131.9 133.4 2,225,033 294,882,669 132.53 89.61 89.48 89.54 89.48 90.49 3,280,000 89.903 0.30%
2011-01-12 0 131.7 131.6 131.7 129.5 132.0 1,885,929 247,050,362 131.00 89.34 89.27 89.34 87.85 89.54 2,780,115 88.863 1.70%
2011-01-11 0 129.5 129.4 129.5 127.7 130.0 931,660 120,310,511 129.14 87.85 87.78 87.85 86.63 88.19 1,373,393 87.601 1.09%
2011-01-10 0 128.1 128.1 128.2 127.7 130.1 594,819 76,516,245 128.64 86.90 86.90 86.97 86.63 88.26 876,844 87.263 -1.08%
2011-01-07 0 129.5 129.4 129.5 129.1 131.0 1,077,214 140,386,135 130.32 87.85 87.78 87.85 87.58 88.87 1,587,959 88.407 -0.46%
2011-01-06 0 130.1 130.0 130.1 129.5 130.4 904,480 117,592,032 130.01 88.26 88.19 88.26 87.85 88.46 1,333,326 88.195 0.08%
2011-01-05 0 130.0 130.1 130.2 129.3 130.4 872,104 113,348,701 129.97 88.19 88.26 88.32 87.71 88.46 1,285,599 88.168 -0.23%
2011-01-04 0 130.3 130.3 130.5 129.1 130.5 1,007,424 130,832,937 129.87 88.39 88.39 88.53 87.58 88.53 1,485,079 88.098 0.85%
2011-01-03 0 129.2 129.1 129.3 127.0 129.5 2,354,607 302,848,326 128.62 87.64 87.58 87.71 86.15 87.85 3,471,009 87.251 1.73%
2010-12-31 0 127.0 126.9 127.1 126.0 127.2 1,061,900 134,745,798 126.89 86.15 86.08 86.22 85.47 86.29 1,565,384 86.078 0.40%
2010-12-30 0 126.5 126.3 126.5 125.2 126.8 943,284 119,092,106 126.25 85.81 85.68 85.81 84.93 86.02 1,390,528 85.645 0.80%
2010-12-29 0 125.5 125.4 125.6 123.4 125.6 1,757,923 219,143,539 124.66 85.13 85.07 85.20 83.71 85.20 2,591,416 84.565 1.78%
2010-12-28 0 123.3 123.2 123.3 122.6 124.6 1,020,570 125,849,780 123.31 83.64 83.57 83.64 83.17 84.52 1,504,458 83.651 -1.20%
2010-12-24 0 124.8 124.6 124.8 124.5 126.1 464,000 57,974,480 124.95 84.66 84.52 84.66 84.46 85.54 683,999 84.758 -0.56%
2010-12-23 0 125.5 125.7 125.8 125.3 128.0 1,293,804 163,426,543 126.31 85.13 85.27 85.34 85.00 86.83 1,907,242 85.687 -0.79%
2010-12-22 0 126.5 126.4 126.5 126.2 127.6 802,579 101,839,086 126.89 85.81 85.75 85.81 85.61 86.56 1,183,110 86.077 0.00%
2010-12-21 0 126.5 126.5 126.6 124.7 126.8 593,921 74,983,868 126.25 85.81 85.81 85.88 84.59 86.02 875,520 85.645 1.69%
2010-12-20 0 124.4 124.5 124.7 122.8 125.1 916,370 113,645,705 124.02 84.39 84.46 84.59 83.30 84.86 1,350,853 84.129 -0.56%
2010-12-17 0 125.1 124.9 125.1 123.8 125.2 1,877,693 234,109,954 124.68 84.86 84.73 84.86 83.98 84.93 2,767,974 84.578 0.48%
2010-12-16 0 125.2 125.3 125.4 124.8 127.4 1,254,100 157,625,510 125.69 84.46 84.52 84.59 84.19 85.94 1,859,108 84.786 -1.18%
2010-12-15 0 126.7 126.7 126.8 126.5 129.7 1,842,541 234,800,194 127.43 85.47 85.47 85.54 85.33 87.49 2,731,426 85.962 -2.31%
2010-12-14 0 129.7 129.5 129.7 127.8 129.7 524,464 67,777,196 129.23 87.49 87.36 87.49 86.21 87.49 777,478 87.176 0.86%
2010-12-13 0 128.6 128.6 128.7 127.6 129.6 818,380 105,324,802 128.70 86.75 86.75 86.82 86.08 87.42 1,213,186 86.817 0.78%
2010-12-10 0 127.6 127.6 127.7 126.0 128.6 1,545,488 196,284,031 127.00 86.08 86.08 86.14 85.00 86.75 2,291,068 85.674 -0.47%
2010-12-09 0 128.2 128.2 128.3 127.9 129.5 1,351,714 173,588,093 128.42 86.48 86.48 86.55 86.28 87.36 2,003,813 86.629 -0.08%
2010-12-08 0 128.3 128.3 128.4 127.7 130.1 1,704,620 218,873,414 128.40 86.55 86.55 86.61 86.14 87.76 2,526,969 86.615 -1.53%
2010-12-07 0 130.3 130.2 130.4 128.3 130.7 1,207,039 156,605,270 129.74 87.90 87.83 87.96 86.55 88.17 1,789,343 87.521 0.93%
2010-12-06 0 129.1 129.0 129.1 128.8 132.0 1,041,234 136,021,115 130.63 87.09 87.02 87.09 86.88 89.04 1,543,550 88.122 -1.22%
2010-12-03 0 130.7 130.5 130.7 130.6 133.2 1,588,726 209,601,458 131.93 88.17 88.03 88.17 88.10 89.85 2,355,165 88.997 -0.83%
2010-12-02 0 131.8 131.7 131.9 131.4 133.2 1,234,647 163,353,726 132.31 88.91 88.84 88.98 88.64 89.85 1,830,270 89.251 0.84%
2010-12-01 0 130.7 130.5 130.7 128.1 131.3 2,771,296 358,168,904 129.24 88.17 88.03 88.17 86.41 88.57 4,108,235 87.183 0.93%
2010-11-30 0 129.5 129.4 129.5 127.7 130.7 2,722,948 351,632,473 129.14 87.36 87.29 87.36 86.14 88.17 4,036,563 87.112 -0.31%
2010-11-29 0 129.9 130.0 130.1 127.9 130.3 704,600 90,877,400 128.98 87.63 87.69 87.76 86.28 87.90 1,044,516 87.004 1.17%
2010-11-26 0 128.4 128.4 128.6 128.3 130.9 1,471,433 190,113,901 129.20 86.61 86.61 86.75 86.55 88.30 2,181,287 87.157 -1.53%
2010-11-25 0 130.4 130.3 130.4 129.8 131.9 956,346 124,862,211 130.56 87.96 87.90 87.96 87.56 88.98 1,417,710 88.073 0.31%
2010-11-24 0 130.0 129.9 130.0 129.5 135.0 2,502,696 326,642,048 130.52 87.69 87.63 87.69 87.36 91.07 3,710,056 88.042 0.62%
2010-11-23 0 129.2 129.3 129.5 128.8 131.9 2,145,450 278,647,435 129.88 87.15 87.22 87.36 86.88 88.98 3,180,466 87.612 -3.00%
2010-11-22 0 133.2 133.2 133.3 131.6 133.4 1,070,592 142,068,321 132.70 89.85 89.85 89.92 88.77 89.99 1,587,071 89.516 0.38%
2010-11-19 0 132.7 132.7 132.8 130.2 134.2 1,969,590 260,941,169 132.49 89.52 89.52 89.58 87.83 90.53 2,919,767 89.371 -0.08%
2010-11-18 0 132.8 132.7 132.8 130.5 133.0 3,197,334 422,045,562 132.00 89.58 89.52 89.58 88.03 89.72 4,739,804 89.043 2.23%
2010-11-17 0 129.9 129.8 130.0 129.7 132.5 2,701,000 353,867,140 131.01 87.63 87.56 87.69 87.49 89.38 4,004,026 88.378 -2.26%
2010-11-16 0 132.9 132.9 133.1 132.3 135.9 2,494,571 333,706,157 133.77 89.65 89.65 89.79 89.25 91.67 3,698,011 90.239 -1.56%
2010-11-15 0 135.0 135.1 135.3 134.7 138.2 4,234,178 575,177,048 135.84 91.07 91.13 91.27 90.86 93.23 6,276,846 91.635 -1.96%
2010-11-12 0 137.7 137.6 137.7 137.1 141.0 3,552,310 491,841,907 138.46 92.89 92.82 92.89 92.48 95.11 5,266,028 93.399 -3.03%
2010-11-11 0 142.0 141.8 141.9 139.8 142.8 3,070,377 434,756,643 141.60 95.79 95.65 95.72 94.31 96.33 4,551,599 95.517 1.43%
2010-11-10 0 140.0 139.9 140.0 138.9 141.0 1,850,560 258,951,787 139.93 94.44 94.37 94.44 93.70 95.11 2,743,314 94.394 -1.13%
2010-11-09 0 141.6 141.4 141.6 141.0 143.0 1,743,018 247,243,438 141.85 95.52 95.38 95.52 95.11 96.46 2,583,891 95.686 -1.12%
2010-11-08 0 143.2 143.1 143.2 141.7 143.2 1,857,727 264,499,978 142.38 96.60 96.53 96.60 95.59 96.60 2,753,938 96.044 0.77%
2010-11-05 0 142.1 142.1 142.2 141.6 143.1 2,478,854 352,959,795 142.39 95.86 95.86 95.92 95.52 96.53 3,674,712 96.051 0.92%
2010-11-04 0 140.8 140.5 140.7 140.0 141.6 2,419,752 340,438,380 140.69 94.98 94.78 94.91 94.44 95.52 3,587,098 94.906 1.08%
2010-11-03 0 139.3 139.1 139.2 136.4 139.9 2,195,110 304,829,990 138.87 93.97 93.83 93.90 92.01 94.37 3,254,083 93.676 2.28%
2010-11-02 0 136.2 136.3 136.4 135.4 136.6 1,451,963 197,671,065 136.14 91.88 91.94 92.01 91.34 92.15 2,152,424 91.836 0.07%
2010-11-01 0 136.1 136.0 136.1 134.0 136.3 2,057,802 279,332,626 135.74 91.81 91.74 91.81 90.39 91.94 3,050,534 91.568 2.64%
2010-10-29 0 132.6 132.6 132.8 131.2 134.4 2,156,350 285,257,348 132.29 89.45 89.45 89.58 88.50 90.66 3,196,624 89.237 -1.41%
2010-10-28 0 134.5 134.3 134.5 134.0 134.9 2,005,672 269,632,447 134.43 90.73 90.59 90.73 90.39 91.00 2,973,256 90.686 0.52%
2010-10-27 0 133.8 133.7 133.8 133.4 138.2 2,458,588 330,859,601 134.57 90.26 90.19 90.26 89.99 93.23 3,644,669 90.779 -2.62%
2010-10-26 0 137.4 137.3 137.4 136.7 138.3 1,098,948 150,950,693 137.36 92.69 92.62 92.69 92.21 93.29 1,629,107 92.659 -0.15%
2010-10-25 0 137.6 137.6 137.7 136.3 139.1 1,659,755 229,496,109 138.27 92.82 92.82 92.89 91.94 93.83 2,460,460 93.274 1.03%
2010-10-22 0 136.2 136.1 136.3 136.1 137.7 667,450 91,373,995 136.90 91.88 91.81 91.94 91.81 92.89 989,444 92.349 -0.73%
2010-10-21 0 137.2 137.1 137.3 135.6 137.9 1,412,055 193,185,816 136.81 92.55 92.48 92.62 91.47 93.02 2,093,264 92.289 1.25%
2010-10-20 0 135.5 135.6 135.7 133.7 136.9 2,593,129 350,983,306 135.35 91.40 91.47 91.54 90.19 92.35 3,844,116 91.304 -0.88%
2010-10-19 0 136.7 136.7 136.9 135.2 137.1 1,393,696 189,971,434 136.31 92.21 92.21 92.35 91.20 92.48 2,066,048 91.949 1.03%
2010-10-18 0 135.3 135.2 135.3 135.2 138.0 1,409,265 191,501,782 135.89 91.27 91.20 91.27 91.20 93.09 2,089,128 91.666 -1.60%
2010-10-15 0 137.5 137.2 137.3 136.0 138.1 2,926,889 401,521,067 137.18 92.75 92.55 92.62 91.74 93.16 4,338,889 92.540 0.51%
2010-10-14 0 136.8 136.7 136.9 135.3 137.3 4,128,800 562,544,878 136.25 92.28 92.21 92.35 91.27 92.62 6,120,631 91.910 1.79%
2010-10-13 0 134.4 134.2 134.3 131.2 134.5 3,236,250 428,835,418 132.51 90.66 90.53 90.59 88.50 90.73 4,797,494 89.387 2.75%
2010-10-12 0 130.8 130.7 130.8 129.8 131.0 2,170,014 283,127,567 130.47 88.23 88.17 88.23 87.56 88.37 3,216,880 88.013 0.15%
2010-10-11 0 130.6 130.7 130.8 130.3 131.9 2,891,983 379,094,802 131.08 88.10 88.17 88.23 87.90 88.98 4,287,144 88.426 1.56%
2010-10-08 0 128.6 128.7 128.9 128.3 130.5 1,999,524 258,595,197 129.33 86.75 86.82 86.95 86.55 88.03 2,964,142 87.241 0.00%
2010-10-07 0 128.6 128.7 128.8 128.4 129.5 1,212,297 156,255,796 128.89 86.75 86.82 86.88 86.61 87.36 1,797,138 86.947 -0.31%
2010-10-06 0 129.0 128.9 129.1 128.9 130.6 1,935,734 251,072,512 129.70 87.02 86.95 87.09 86.95 88.10 2,869,578 87.495 0.78%
2010-10-05 0 128.0 128.0 128.1 126.5 128.1 1,805,786 230,114,183 127.43 86.35 86.35 86.41 85.33 86.41 2,676,940 85.962 0.63%
2010-10-04 0 127.2 127.2 127.3 126.0 128.2 1,640,894 208,715,767 127.20 85.81 85.81 85.87 85.00 86.48 2,432,500 85.803 1.68%
2010-09-30 0 125.1 125.2 125.3 124.4 125.6 2,286,920 286,093,982 125.10 84.39 84.46 84.52 83.92 84.73 3,390,184 84.389 -0.24%
2010-09-29 0 125.4 125.4 125.5 124.1 126.0 2,365,673 296,752,497 125.44 84.59 84.59 84.66 83.71 85.00 3,506,930 84.619 2.03%
2010-09-28 0 122.9 122.9 123.0 122.6 124.7 1,694,593 210,009,476 123.93 82.90 82.90 82.97 82.70 84.12 2,512,105 83.599 -1.29%
2010-09-27 0 124.5 124.4 124.5 124.1 125.1 1,058,605 132,041,246 124.73 83.98 83.92 83.98 83.71 84.39 1,569,301 84.140 1.06%
2010-09-24 0 123.2 123.2 123.3 122.7 123.7 1,165,950 143,519,925 123.09 83.11 83.11 83.17 82.77 83.44 1,728,432 83.035 -0.08%
2010-09-22 0 123.3 123.1 123.3 123.0 124.2 1,313,584 162,514,254 123.72 83.17 83.04 83.17 82.97 83.78 1,947,288 83.457 0.00%
2010-09-21 0 123.3 123.2 123.4 122.7 123.6 902,430 111,202,311 123.23 83.17 83.11 83.24 82.77 83.38 1,337,784 83.124 0.24%
2010-09-20 0 123.0 123.0 123.1 122.4 123.4 898,046 110,432,232 122.97 82.97 82.97 83.04 82.57 83.24 1,331,285 82.952 -0.16%
2010-09-17 0 123.2 123.0 123.2 121.0 123.3 1,038,200 127,391,540 122.70 83.11 82.97 83.11 81.62 83.17 1,539,052 82.773 1.73%
2010-09-16 0 121.1 121.0 121.1 119.7 122.1 1,038,400 125,557,700 120.91 81.69 81.62 81.69 80.75 82.37 1,539,349 81.565 -0.82%
2010-09-15 0 122.1 122.1 122.2 121.6 123.2 1,999,888 244,781,165 122.40 82.37 82.37 82.43 82.03 83.11 2,964,681 82.566 -0.49%
2010-09-14 0 122.7 122.7 122.8 122.6 123.4 1,498,030 184,252,118 123.00 82.77 82.77 82.84 82.70 83.24 2,220,715 82.970 0.41%
2010-09-13 0 122.2 122.1 122.3 120.0 122.8 2,886,876 352,888,064 122.24 82.43 82.37 82.50 80.95 82.84 4,279,573 82.459 2.26%
2010-09-10 0 119.5 119.5 119.6 118.7 120.8 836,200 100,254,780 119.89 80.61 80.61 80.68 80.07 81.49 1,239,603 80.877 -0.08%
2010-09-09 0 119.6 119.6 119.7 119.4 120.5 1,142,582 137,031,916 119.93 80.68 80.68 80.75 80.54 81.29 1,693,791 80.903 0.50%
2010-09-08 0 119.0 119.0 119.1 118.5 119.7 2,689,140 320,360,860 119.13 80.27 80.27 80.34 79.94 80.75 3,986,445 80.363 -1.49%
2010-09-07 0 120.8 120.6 120.7 120.2 121.1 1,312,820 158,450,114 120.69 81.49 81.35 81.42 81.08 81.69 1,946,155 81.417 0.00%
2010-09-06 0 120.8 120.7 120.9 119.6 121.1 3,007,859 362,040,539 120.36 81.49 81.42 81.56 80.68 81.69 4,458,921 81.195 1.60%
2010-09-03 0 118.9 118.7 118.8 117.9 119.1 2,760,048 327,208,167 118.55 80.21 80.07 80.14 79.53 80.34 4,091,560 79.971 0.85%
2010-09-02 0 117.9 117.9 118.0 117.0 118.5 2,292,285 270,240,873 117.89 79.53 79.53 79.60 78.92 79.94 3,398,138 79.526 1.81%
2010-09-01 0 115.8 115.7 115.8 115.2 116.8 746,930 86,545,700 115.87 78.12 78.05 78.12 77.71 78.79 1,107,267 78.162 1.14%
2010-08-31 0 114.5 114.5 114.6 113.5 115.5 1,100,590 126,046,190 114.53 77.24 77.24 77.31 76.56 77.91 1,631,541 77.256 -1.55%
2010-08-30 0 116.3 116.1 116.3 115.7 117.0 735,460 85,557,120 116.33 78.45 78.32 78.45 78.05 78.92 1,090,263 78.474 1.39%
2010-08-27 0 114.7 114.6 114.7 114.5 115.4 1,198,742 137,679,428 114.85 77.37 77.31 77.37 77.24 77.85 1,777,043 77.477 -0.52%
2010-08-26 0 115.3 115.2 115.4 115.1 116.0 1,707,766 197,143,689 115.44 77.78 77.71 77.85 77.64 78.25 2,531,633 77.872 -0.52%
2010-08-25 0 115.9 115.8 116.0 115.2 116.6 1,986,150 230,048,980 115.83 78.18 78.12 78.25 77.71 78.65 2,944,316 78.133 -0.52%
2010-08-24 0 116.5 116.5 116.6 116.3 118.2 1,378,985 161,172,972 116.88 78.59 78.59 78.65 78.45 79.73 2,044,240 78.842 -0.85%
2010-08-23 0 117.5 117.5 117.6 117.0 118.8 531,400 62,474,880 117.57 79.26 79.26 79.33 78.92 80.14 787,760 79.307 -0.93%
2010-08-20 0 118.6 118.6 118.8 118.0 119.0 658,235 77,966,735 118.45 80.00 80.00 80.14 79.60 80.27 975,783 79.902 -0.75%
2010-08-19 0 119.5 119.4 119.6 118.1 120.7 1,142,734 136,498,009 119.45 80.61 80.54 80.68 79.67 81.42 1,694,016 80.577 1.19%
2010-08-18 0 118.1 118.1 118.3 117.9 119.5 541,397 64,189,338 118.56 79.67 79.67 79.80 79.53 80.61 802,580 79.979 -0.51%
2010-08-17 0 118.7 118.5 118.7 117.6 118.8 727,541 86,152,746 118.42 80.07 79.94 80.07 79.33 80.14 1,078,524 79.880 0.42%
2010-08-16 0 118.2 118.1 118.3 116.5 119.2 785,264 92,768,724 118.14 79.73 79.67 79.80 78.59 80.41 1,164,094 79.692 0.68%
2010-08-13 0 117.4 117.5 117.7 116.2 117.9 1,582,937 185,347,106 117.09 79.19 79.26 79.40 78.39 79.53 2,346,583 78.986 0.43%
2010-08-12 0 116.9 117.1 117.3 115.9 117.2 2,573,530 299,579,277 116.41 78.86 78.99 79.13 78.18 79.06 3,815,062 78.525 -1.27%
2010-08-11 0 118.4 118.3 118.5 117.7 121.9 2,843,780 339,064,776 119.23 79.87 79.80 79.94 79.40 82.23 4,215,687 80.429 -1.82%
2010-08-10 0 120.6 120.6 120.7 120.4 123.5 1,643,502 199,536,901 121.41 81.35 81.35 81.42 81.22 83.31 2,436,366 81.899 -2.43%
2010-08-09 0 123.6 123.5 123.6 122.7 123.6 413,741 51,050,736 123.39 83.38 83.31 83.38 82.77 83.38 613,339 83.234 0.32%
2010-08-06 0 123.2 123.2 123.3 122.2 123.9 1,035,518 127,606,537 123.23 83.11 83.11 83.17 82.43 83.58 1,535,076 83.127 0.49%
2010-08-05 0 122.6 122.5 122.7 121.8 123.0 1,433,398 175,666,515 122.55 82.70 82.63 82.77 82.16 82.97 2,124,903 82.670 0.00%
2010-08-04 0 122.6 122.5 122.6 122.0 123.5 770,004 94,487,868 122.71 82.70 82.63 82.70 82.30 83.31 1,141,472 82.777 0.41%
2010-08-03 0 122.1 122.1 122.3 121.8 124.0 1,366,895 167,880,600 122.82 82.37 82.37 82.50 82.16 83.65 2,026,317 82.850 -0.89%
2010-08-02 0 123.2 123.1 123.2 120.3 123.5 2,421,913 297,482,671 122.83 83.11 83.04 83.11 81.15 83.31 3,590,301 82.857 2.58%
2010-07-30 0 120.1 120.0 120.1 119.4 120.8 864,282 103,803,632 120.10 81.02 80.95 81.02 80.54 81.49 1,281,232 81.019 -0.58%
2010-07-29 0 120.8 120.7 120.8 119.9 121.1 1,424,978 171,916,090 120.64 81.49 81.42 81.49 80.88 81.69 2,112,421 81.383 -0.17%
2010-07-28 0 121.0 121.0 121.1 119.5 122.0 1,616,111 195,905,130 121.22 81.62 81.62 81.69 80.61 82.30 2,395,761 81.772 0.41%
2010-07-27 0 120.5 120.5 120.6 119.7 120.9 1,642,273 197,695,469 120.38 81.29 81.29 81.35 80.75 81.56 2,434,544 81.204 0.50%
2010-07-26 0 119.9 119.8 120.0 119.8 121.6 971,962 117,158,357 120.54 80.88 80.81 80.95 80.81 82.03 1,440,859 81.311 -0.42%
2010-07-23 0 120.4 120.4 120.5 119.7 120.7 2,313,964 278,367,135 120.30 81.22 81.22 81.29 80.75 81.42 3,430,275 81.150 1.43%
2010-07-22 0 118.7 118.7 118.8 117.2 118.8 1,831,550 216,814,200 118.38 80.07 80.07 80.14 79.06 80.14 2,715,133 79.854 0.59%
2010-07-21 0 118.0 118.0 118.1 116.9 118.2 1,198,890 140,931,572 117.55 79.60 79.60 79.67 78.86 79.73 1,777,263 79.297 1.64%
2010-07-20 0 116.1 116.0 116.1 114.0 116.9 1,246,476 144,839,968 116.20 78.32 78.25 78.32 76.90 78.86 1,847,806 78.385 1.84%
2010-07-19 0 114.0 113.9 114.0 113.7 114.7 1,299,668 148,282,870 114.09 76.90 76.83 76.90 76.70 77.37 1,926,659 76.964 -1.21%
2010-07-16 0 115.4 115.4 115.5 114.5 116.0 1,248,607 143,672,637 115.07 77.85 77.85 77.91 77.24 78.25 1,850,965 77.620 0.17%
2010-07-15 0 115.2 115.2 115.3 114.8 118.8 3,028,206 353,826,956 116.84 77.71 77.71 77.78 77.44 80.14 4,489,084 78.819 -2.12%
2010-07-14 0 117.7 117.7 117.8 117.3 119.3 1,542,400 182,706,060 118.46 79.40 79.40 79.46 79.13 80.48 2,286,490 79.907 0.51%
2010-07-13 0 117.1 117.2 117.3 116.8 118.2 1,071,281 125,727,452 117.36 78.99 79.06 79.13 78.79 79.73 1,588,092 79.169 -0.68%
2010-07-12 0 117.9 117.8 117.9 117.5 119.0 1,279,845 151,386,167 118.28 79.53 79.46 79.53 79.26 80.27 1,897,272 79.791 0.34%
2010-07-09 0 117.5 117.4 117.6 115.0 118.3 2,238,791 262,046,595 117.05 79.26 79.19 79.33 77.58 79.80 3,318,837 78.957 2.62%
2010-07-08 0 114.5 114.5 114.6 114.3 116.5 911,221 105,163,323 115.41 77.24 77.24 77.31 77.10 78.59 1,350,816 77.852 0.44%
2010-07-07 0 114.0 114.0 114.1 113.3 114.3 757,295 86,149,040 113.76 76.90 76.90 76.97 76.43 77.10 1,122,632 76.738 -1.30%
2010-07-06 0 115.5 115.4 115.5 112.0 115.6 960,834 109,399,073 113.86 77.91 77.85 77.91 75.55 77.98 1,424,363 76.806 2.67%
2010-07-05 0 112.5 112.5 112.6 112.2 113.4 946,685 106,671,497 112.68 75.89 75.89 75.96 75.69 76.50 1,403,388 76.010 -0.27%
2010-07-02 0 112.8 112.7 112.8 112.3 115.7 2,157,043 244,508,510 113.35 76.09 76.02 76.09 75.75 78.05 3,197,652 76.465 -2.42%
2010-06-30 0 115.6 115.5 115.6 113.0 115.7 1,570,280 180,402,315 114.89 77.98 77.91 77.98 76.23 78.05 2,327,820 77.498 -0.17%
2010-06-29 0 115.8 115.9 116.0 115.2 119.8 1,879,852 218,374,218 116.17 78.12 78.18 78.25 77.71 80.81 2,786,737 78.362 -2.85%
2010-06-28 0 119.2 119.2 119.4 119.0 120.5 755,288 90,199,025 119.42 80.41 80.41 80.54 80.27 81.29 1,119,657 80.560 0.08%
2010-06-25 0 119.1 119.1 119.2 118.1 120.1 869,800 103,459,920 118.95 80.34 80.34 80.41 79.67 81.02 1,289,412 80.238 -0.58%
2010-06-24 0 120.6 120.6 120.8 120.5 122.1 848,878 103,084,009 121.44 80.81 80.81 80.95 80.75 81.82 1,266,800 81.374 -0.74%
2010-06-23 0 121.5 121.4 121.5 120.4 121.8 1,704,894 206,112,342 120.89 81.42 81.35 81.42 80.68 81.62 2,544,252 81.011 -0.41%
2010-06-22 0 122.0 121.9 122.0 121.7 122.9 1,862,495 227,729,412 122.27 81.75 81.68 81.75 81.55 82.35 2,779,444 81.933 -0.65%
2010-06-21 0 122.8 122.8 122.9 120.0 123.2 4,752,332 579,574,295 121.96 82.29 82.29 82.35 80.41 82.56 7,092,014 81.722 4.24%
2010-06-18 0 117.8 117.8 117.9 116.8 119.0 1,550,980 182,835,039 117.88 78.94 78.94 79.00 78.27 79.74 2,314,563 78.993 0.43%
2010-06-17 0 117.3 117.1 117.3 117.0 118.0 1,288,092 151,329,097 117.48 78.60 78.47 78.60 78.40 79.07 1,922,249 78.725 0.26%
2010-06-15 0 117.0 117.0 117.2 116.3 117.8 1,966,882 230,000,250 116.94 78.40 78.40 78.54 77.93 78.94 2,935,223 78.359 0.17%
2010-06-14 0 116.8 116.7 116.8 115.7 117.4 1,753,514 205,015,189 116.92 78.27 78.20 78.27 77.53 78.67 2,616,809 78.345 1.74%
2010-06-11 0 114.8 114.8 114.9 114.7 116.4 1,634,296 188,456,507 115.31 76.93 76.93 76.99 76.86 78.00 2,438,897 77.271 1.23%
2010-06-10 0 113.4 113.4 113.6 112.6 114.1 772,298 87,602,117 113.43 75.99 75.99 76.12 75.45 76.46 1,152,518 76.009 0.09%
2010-06-09 0 113.3 113.1 113.3 111.3 115.0 1,275,673 144,448,785 113.23 75.92 75.79 75.92 74.58 77.06 1,903,716 75.877 0.62%
2010-06-08 0 112.6 112.4 112.6 111.7 112.9 1,318,400 148,301,180 112.49 75.45 75.32 75.45 74.85 75.65 1,967,479 75.376 0.00%
2010-06-07 0 112.6 112.5 112.6 111.0 112.6 2,425,700 271,188,160 111.80 75.45 75.39 75.45 74.38 75.45 3,619,928 74.915 -2.51%
2010-06-04 0 115.5 115.4 115.5 114.4 116.5 1,042,470 120,067,249 115.18 77.40 77.33 77.40 76.66 78.07 1,555,702 77.179 -0.09%
2010-06-03 0 115.6 115.6 115.7 115.1 116.6 1,499,124 173,905,272 116.00 77.46 77.46 77.53 77.13 78.13 2,237,177 77.734 2.30%
2010-06-02 0 113.0 113.0 113.1 112.0 114.7 1,822,630 206,312,092 113.19 75.72 75.72 75.79 75.05 76.86 2,719,953 75.851 -0.79%
2010-06-01 0 113.9 113.7 113.8 113.5 116.1 1,809,300 208,015,130 114.97 76.32 76.19 76.26 76.06 77.80 2,700,060 77.041 -1.89%
2010-05-31 0 116.1 116.1 116.2 115.2 117.5 1,606,940 186,326,410 115.95 77.80 77.80 77.87 77.20 78.74 2,398,073 77.698 -0.43%
2010-05-28 0 116.6 116.5 116.7 116.0 117.7 2,917,850 340,221,389 116.60 78.13 78.07 78.20 77.73 78.87 4,354,375 78.133 2.28%
2010-05-27 0 114.0 113.8 113.9 110.0 114.9 1,956,169 222,164,918 113.57 76.39 76.26 76.32 73.71 76.99 2,919,236 76.104 2.43%
2010-05-26 0 111.3 111.4 111.5 109.1 111.4 1,125,158 123,899,487 110.12 74.58 74.65 74.72 73.11 74.65 1,679,099 73.789 2.96%
2010-05-25 0 108.1 108.0 108.1 108.0 112.8 3,669,501 402,578,815 109.71 72.44 72.37 72.44 72.37 75.59 5,476,081 73.516 -4.76%
2010-05-24 0 113.5 113.4 113.6 112.1 114.3 2,136,872 242,446,183 113.46 76.06 75.99 76.12 75.12 76.59 3,188,903 76.028 1.89%
2010-05-20 0 111.4 111.3 111.5 109.7 113.6 2,571,724 286,770,012 111.51 74.65 74.58 74.72 73.51 76.12 3,837,843 74.722 -0.27%
2010-05-19 0 111.7 111.7 111.9 111.7 114.8 1,431,000 161,553,580 112.90 74.85 74.85 74.98 74.85 76.93 2,135,514 75.651 -2.70%
2010-05-18 0 114.8 114.8 115.0 112.3 115.4 1,811,692 206,334,580 113.89 76.93 76.93 77.06 75.25 77.33 2,703,630 76.318 2.23%
2010-05-17 0 112.3 112.5 112.7 112.0 114.0 3,190,750 359,470,910 112.66 75.25 75.39 75.52 75.05 76.39 4,761,630 75.493 -3.36%
2010-05-14 0 116.2 116.2 116.3 116.1 118.0 1,149,560 134,477,692 116.98 77.87 77.87 77.93 77.80 79.07 1,715,515 78.389 -1.44%
2010-05-13 0 117.9 117.9 118.0 116.5 118.7 1,731,690 204,083,496 117.85 79.00 79.00 79.07 78.07 79.54 2,584,241 78.972 1.73%
2010-05-12 0 115.9 115.8 115.9 114.3 116.2 1,325,506 152,749,186 115.24 77.66 77.60 77.66 76.59 77.87 1,978,083 77.221 0.26%
2010-05-11 0 115.6 115.5 115.6 114.4 120.4 2,172,126 252,982,013 116.47 77.46 77.40 77.46 76.66 80.68 3,241,514 78.044 -2.03%
2010-05-10 0 118.0 117.7 117.9 115.5 118.2 2,503,948 293,587,590 117.25 79.07 78.87 79.00 77.40 79.21 3,736,699 78.569 3.33%
2010-05-07 0 114.2 114.3 114.5 110.0 115.0 2,647,143 300,847,106 113.65 76.52 76.59 76.73 73.71 77.06 3,950,392 76.156 -0.87%
2010-05-06 0 115.2 115.1 115.3 112.8 116.3 3,017,490 345,259,041 114.42 77.20 77.13 77.26 75.59 77.93 4,503,070 76.672 -0.43%
2010-05-05 0 115.7 115.6 115.7 115.2 116.8 3,532,237 409,420,065 115.91 77.53 77.46 77.53 77.20 78.27 5,271,238 77.671 -2.53%
2010-05-04 0 118.7 118.5 118.6 118.5 121.2 1,372,386 164,768,260 120.06 79.54 79.41 79.47 79.41 81.22 2,048,043 80.452 -0.84%
2010-05-03 0 119.7 119.6 119.7 119.4 121.1 1,619,190 194,195,850 119.93 80.21 80.14 80.21 80.01 81.15 2,416,354 80.367 -2.05%
2010-04-30 0 122.2 122.2 122.3 120.0 122.3 2,652,694 321,797,633 121.31 81.89 81.89 81.95 80.41 81.95 3,958,676 81.289 2.78%
2010-04-29 0 118.9 119.0 119.2 118.5 120.7 1,626,900 194,424,325 119.51 79.67 79.74 79.88 79.41 80.88 2,427,860 80.081 -0.75%
2010-04-28 0 119.8 119.7 119.8 119.0 121.0 1,764,975 211,457,195 119.81 80.28 80.21 80.28 79.74 81.08 2,633,913 80.283 -1.64%
2010-04-27 0 121.8 121.7 121.9 121.2 123.5 2,086,756 254,299,401 121.86 81.62 81.55 81.68 81.22 82.76 3,114,114 81.660 -1.62%
2010-04-26 0 123.8 123.8 123.9 122.2 124.2 1,527,550 189,097,769 123.79 82.96 82.96 83.02 81.89 83.23 2,279,598 82.952 1.89%
2010-04-23 0 121.5 121.5 121.6 121.2 123.2 1,438,970 175,485,701 121.95 81.42 81.42 81.48 81.22 82.56 2,147,408 81.720 -1.38%
2010-04-22 0 123.2 123.0 123.2 121.3 123.5 1,056,382 129,142,871 122.25 82.56 82.42 82.56 81.28 82.76 1,576,463 81.919 -0.24%
2010-04-21 0 123.5 123.4 123.6 123.4 125.5 1,465,416 182,011,618 124.20 82.76 82.69 82.82 82.69 84.10 2,186,874 83.229 -0.72%
2010-04-20 0 124.4 124.3 124.4 122.5 124.4 2,125,480 262,997,514 123.74 83.36 83.29 83.36 82.09 83.36 3,171,903 82.915 1.55%
2010-04-19 0 122.5 122.4 122.5 121.2 123.7 2,701,698 330,663,266 122.39 82.09 82.02 82.09 81.22 82.89 4,031,806 82.014 -2.39%
2010-04-16 0 125.5 125.4 125.5 124.9 127.2 2,756,224 346,227,657 125.62 84.10 84.03 84.10 83.70 85.24 4,113,176 84.175 -1.88%
2010-04-15 0 127.9 127.9 128.0 127.5 130.1 1,589,413 204,396,683 128.60 85.71 85.71 85.77 85.44 87.18 2,371,918 86.174 -0.47%
2010-04-14 0 128.5 128.4 128.5 127.5 128.9 1,226,358 157,349,778 128.31 86.11 86.04 86.11 85.44 86.38 1,830,122 85.978 0.00%
2010-04-13 0 128.5 128.4 128.5 127.8 130.4 2,415,950 311,379,705 128.88 86.11 86.04 86.11 85.64 87.38 3,605,378 86.365 -0.77%
2010-04-12 0 129.5 129.4 129.5 129.4 131.9 2,180,798 284,111,157 130.28 86.78 86.71 86.78 86.71 88.39 3,254,455 87.299 -0.69%
2010-04-09 0 130.4 130.3 130.4 128.4 130.9 1,942,439 252,811,033 130.15 87.38 87.31 87.38 86.04 87.72 2,898,746 87.214 1.64%
2010-04-08 0 128.3 128.2 128.3 128.0 129.3 2,040,164 262,790,945 128.81 85.97 85.91 85.97 85.77 86.64 3,044,584 86.314 -0.93%
2010-04-07 0 129.5 129.4 129.5 128.7 129.9 2,651,339 342,997,619 129.37 86.78 86.71 86.78 86.24 87.05 3,956,654 86.689 2.21%
2010-04-01 0 126.7 126.7 126.8 125.0 126.9 2,741,311 346,052,776 126.24 84.90 84.90 84.97 83.76 85.04 4,090,921 84.590 2.34%
2010-03-31 0 123.8 123.8 124.0 123.6 125.0 2,122,767 263,843,294 124.29 82.96 82.96 83.09 82.82 83.76 3,167,854 83.288 -0.08%
2010-03-30 0 123.9 123.9 124.0 121.8 124.6 2,748,057 339,782,788 123.64 83.02 83.02 83.09 81.62 83.49 4,100,989 82.854 1.72%
2010-03-29 0 121.8 121.9 122.0 121.0 122.7 1,253,990 153,081,532 122.08 81.62 81.68 81.75 81.08 82.22 1,871,358 81.802 1.25%
2010-03-26 0 120.3 120.4 120.5 117.8 121.1 986,226 118,226,602 119.88 80.61 80.68 80.75 78.94 81.15 1,471,768 80.330 1.35%
2010-03-25 0 118.7 118.6 118.8 118.0 120.3 902,774 107,037,898 118.57 79.54 79.47 79.61 79.07 80.61 1,347,230 79.450 -1.25%
2010-03-24 0 120.2 120.2 120.3 119.9 122.0 1,173,378 141,521,711 120.61 80.55 80.55 80.61 80.34 81.75 1,751,059 80.821 0.08%
2010-03-23 0 120.1 120.0 120.2 119.8 122.0 903,008 109,366,241 121.11 80.48 80.41 80.55 80.28 81.75 1,347,580 81.158 0.17%
2010-03-22 0 119.9 119.8 119.9 119.5 122.2 556,743 66,824,478 120.03 80.34 80.28 80.34 80.08 81.89 830,840 80.430 -1.88%
2010-03-19 0 122.2 122.2 122.3 121.0 122.9 990,738 120,923,251 122.05 81.89 81.89 81.95 81.08 82.35 1,478,501 81.788 0.41%
2010-03-18 0 121.7 121.6 121.8 121.7 123.1 1,069,494 130,848,820 122.35 81.55 81.48 81.62 81.55 82.49 1,596,030 81.984 -0.25%
2010-03-17 0 122.0 122.0 122.2 120.5 122.7 1,330,336 162,213,258 121.93 81.75 81.75 81.89 80.75 82.22 1,985,291 81.708 2.26%
2010-03-16 0 119.3 119.3 119.4 118.9 120.5 638,399 76,401,520 119.68 79.94 79.94 80.01 79.67 80.75 952,697 80.195 -0.33%
2010-03-15 0 119.7 119.6 119.7 118.9 120.5 944,731 113,152,513 119.77 80.21 80.14 80.21 79.67 80.75 1,409,844 80.259 -1.48%
2010-03-12 0 121.5 121.5 121.7 120.9 122.7 566,482 68,797,530 121.45 81.42 81.42 81.55 81.01 82.22 845,374 81.381 -0.08%
2010-03-11 0 121.6 121.5 121.6 120.4 123.0 1,308,354 159,287,089 121.75 81.48 81.42 81.48 80.68 82.42 1,952,487 81.582 -0.16%
2010-03-10 0 121.8 121.8 121.9 121.5 122.8 1,739,402 212,267,344 122.03 81.62 81.62 81.68 81.42 82.29 2,595,750 81.775 -0.16%
2010-03-09 0 122.0 121.9 122.0 121.2 122.5 1,345,825 164,017,970 121.87 81.75 81.68 81.75 81.22 82.09 2,008,406 81.666 0.16%
2010-03-08 0 121.8 121.6 121.7 121.0 122.4 1,983,829 241,649,874 121.81 81.62 81.48 81.55 81.08 82.02 2,960,514 81.624 2.10%
2010-03-05 0 119.3 119.4 119.8 117.9 119.7 848,030 100,889,033 118.97 79.94 80.01 80.28 79.00 80.21 1,265,535 79.720 1.19%
2010-03-04 0 117.9 117.9 118.0 117.5 121.1 1,135,438 134,606,821 118.55 79.00 79.00 79.07 78.74 81.15 1,694,440 79.440 -2.16%
2010-03-03 0 120.5 120.3 120.5 119.7 121.0 1,099,871 132,480,365 120.45 80.75 80.61 80.75 80.21 81.08 1,641,363 80.714 0.33%
2010-03-02 0 120.1 120.1 120.2 119.4 120.6 2,305,969 276,597,579 119.95 80.48 80.48 80.55 80.01 80.81 3,441,251 80.377 0.92%
2010-03-01 0 119.0 119.0 119.1 116.8 119.1 2,349,762 278,448,567 118.50 79.74 79.74 79.81 78.27 79.81 3,506,604 79.407 2.94%
2010-02-26 0 115.6 115.6 115.7 115.0 116.3 1,069,600 123,686,500 115.64 77.46 77.46 77.53 77.06 77.93 1,596,189 77.489 1.31%
2010-02-25 0 114.1 114.0 114.2 113.2 116.0 2,712,016 309,374,694 114.08 76.46 76.39 76.52 75.85 77.73 4,047,204 76.442 -0.95%
2010-02-24 0 115.2 115.1 115.2 114.4 115.4 1,572,790 180,654,265 114.86 77.20 77.13 77.20 76.66 77.33 2,347,111 76.969 -1.03%
2010-02-23 0 116.4 116.3 116.4 113.5 117.3 2,171,206 249,277,511 114.81 78.00 77.93 78.00 76.06 78.60 3,240,141 76.934 0.87%
2010-02-22 0 115.4 115.4 115.5 114.9 116.2 1,284,400 148,337,141 115.49 77.33 77.33 77.40 76.99 77.87 1,916,740 77.390 2.40%
2010-02-19 0 112.7 112.5 112.7 112.3 114.5 1,810,942 204,593,397 112.98 75.52 75.39 75.52 75.25 76.73 2,702,510 75.705 -2.51%
2010-02-18 0 115.6 115.7 115.8 115.6 117.5 1,011,951 117,992,462 116.60 77.46 77.53 77.60 77.46 78.74 1,510,158 78.133 -1.20%
2010-02-17 0 117.0 117.0 117.1 116.5 118.5 1,192,976 140,264,169 117.58 78.40 78.40 78.47 78.07 79.41 1,780,305 78.787 1.30%
2010-02-12 0 115.5 115.5 115.6 115.0 116.7 846,983 98,162,499 115.90 77.40 77.40 77.46 77.06 78.20 1,263,972 77.662 -0.26%
2010-02-11 0 115.8 115.6 115.8 114.0 116.2 1,947,203 224,980,942 115.54 77.60 77.46 77.60 76.39 77.87 2,905,856 77.423 2.03%
2010-02-10 0 113.5 113.4 113.5 111.7 114.2 1,460,287 165,359,442 113.24 76.06 75.99 76.06 74.85 76.52 2,179,220 75.880 1.34%
2010-02-09 0 112.0 112.0 112.2 109.7 112.9 2,628,526 292,095,645 111.13 75.05 75.05 75.18 73.51 75.65 3,922,610 74.465 1.73%
2010-02-08 0 110.1 110.0 110.3 109.2 111.9 3,268,829 361,204,670 110.50 73.78 73.71 73.91 73.17 74.98 4,878,149 74.045 -1.34%
2010-02-05 0 111.6 111.4 111.6 111.2 112.5 3,783,749 423,179,029 111.84 74.78 74.65 74.78 74.51 75.39 5,646,576 74.944 -3.88%
2010-02-04 0 116.1 116.1 116.3 115.9 117.6 1,072,917 124,879,739 116.39 77.80 77.80 77.93 77.66 78.80 1,601,139 77.994 -1.94%
2010-02-03 0 118.4 118.4 118.5 115.9 119.2 1,294,956 152,984,555 118.14 79.34 79.34 79.41 77.66 79.88 1,932,493 79.164 2.25%
2010-02-02 0 115.8 115.8 116.0 115.4 118.7 1,275,179 148,921,880 116.79 77.60 77.60 77.73 77.33 79.54 1,902,979 78.257 -0.52%
2010-02-01 0 116.4 116.3 116.5 113.5 116.5 2,351,839 270,375,260 114.96 78.00 77.93 78.07 76.06 78.07 3,509,703 77.036 1.22%
2010-01-29 0 115.0 115.1 115.5 113.5 116.6 2,288,049 262,719,432 114.82 77.06 77.13 77.40 76.06 78.13 3,414,508 76.942 -1.37%
2010-01-28 0 116.6 116.5 116.6 115.0 117.4 2,151,041 250,670,809 116.53 78.13 78.07 78.13 77.06 78.67 3,210,048 78.089 2.37%
2010-01-27 0 113.9 113.8 113.9 112.7 116.0 2,988,952 341,299,288 114.19 76.32 76.26 76.32 75.52 77.73 4,460,482 76.516 -0.78%
2010-01-26 0 114.8 114.7 114.8 114.3 119.5 5,059,455 584,966,240 115.62 76.93 76.86 76.93 76.59 80.08 7,550,341 77.475 -3.53%
2010-01-25 0 119.0 119.0 119.1 117.7 119.8 2,312,418 274,547,313 118.73 79.74 79.74 79.81 78.87 80.28 3,450,875 79.559 -1.24%
2010-01-22 0 120.5 120.5 120.6 116.5 120.6 6,660,357 785,946,430 118.00 80.75 80.75 80.81 78.07 80.81 9,939,404 79.074 0.67%
2010-01-21 0 119.7 119.6 119.8 119.5 123.0 3,936,705 476,624,665 121.07 80.21 80.14 80.28 80.08 82.42 5,874,835 81.130 -2.60%
2010-01-20 0 122.9 122.8 122.9 122.2 126.7 3,029,181 374,163,488 123.52 82.35 82.29 82.35 81.89 84.90 4,520,516 82.770 -2.46%
2010-01-19 0 126.0 126.0 126.2 122.3 126.2 1,699,528 210,389,204 123.79 84.43 84.43 84.57 81.95 84.57 2,536,245 82.953 2.44%
2010-01-18 0 123.0 123.1 123.2 121.9 124.5 2,173,683 267,852,027 123.22 82.42 82.49 82.56 81.68 83.43 3,243,837 82.573 -0.57%
2010-01-15 0 123.7 123.6 123.8 123.1 125.0 1,920,760 238,049,285 123.93 82.89 82.82 82.96 82.49 83.76 2,866,394 83.048 -0.16%
2010-01-14 0 123.9 123.8 124.1 123.7 127.0 2,646,876 331,985,022 125.43 83.02 82.96 83.16 82.89 85.10 3,949,994 84.047 -0.88%
2010-01-13 0 125.0 124.9 125.0 124.1 127.2 3,197,147 400,453,769 125.25 83.76 83.70 83.76 83.16 85.24 4,771,176 83.932 -3.62%
2010-01-12 0 129.7 129.6 129.7 129.2 131.6 1,481,688 192,948,981 130.22 86.91 86.84 86.91 86.58 88.18 2,211,157 87.262 -1.29%
2010-01-11 0 131.4 131.5 131.7 131.0 133.6 1,742,689 230,498,256 132.27 88.05 88.12 88.25 87.78 89.52 2,600,655 88.631 0.77%
2010-01-08 0 130.4 130.3 130.5 129.7 131.6 1,146,329 149,831,370 130.71 87.38 87.31 87.45 86.91 88.18 1,710,693 87.585 -0.46%
2010-01-07 0 131.0 130.9 131.1 130.2 133.2 1,124,400 148,043,140 131.66 87.78 87.72 87.85 87.25 89.26 1,677,968 88.228 -1.13%
2010-01-06 0 132.5 132.4 132.5 131.3 133.9 1,805,070 239,662,840 132.77 88.79 88.72 88.79 87.98 89.73 2,693,747 88.970 0.68%
2010-01-05 0 131.6 131.4 131.6 128.7 131.7 1,862,650 243,224,003 130.58 88.18 88.05 88.18 86.24 88.25 2,779,675 87.501 3.22%
2010-01-04 0 127.5 127.2 127.4 126.5 129.7 838,152 107,173,199 127.87 85.44 85.24 85.37 84.77 86.91 1,250,793 85.684 -0.47%
2009-12-31 0 128.1 127.7 128.3 125.7 128.2 799,470 101,838,335 127.38 85.84 85.57 85.97 84.23 85.91 1,193,067 85.358 1.91%
2009-12-30 0 125.7 125.4 125.7 124.3 126.5 1,593,670 199,792,446 125.37 84.23 84.03 84.23 83.29 84.77 2,378,270 84.007 -0.63%
2009-12-29 0 126.5 126.4 126.6 126.0 127.7 310,623 39,443,973 126.98 84.77 84.70 84.83 84.43 85.57 463,550 85.091 -0.32%
2009-12-28 0 126.9 126.7 126.9 126.8 128.8 948,527 121,120,904 127.69 85.04 84.90 85.04 84.97 86.31 1,415,509 85.567 0.00%
2009-12-24 0 126.9 126.8 127.4 126.1 127.5 903,042 114,595,305 126.90 85.04 84.97 85.37 84.50 85.44 1,347,630 85.035 1.20%
2009-12-23 0 125.4 125.4 125.6 123.3 125.5 1,161,652 144,530,505 124.42 84.03 84.03 84.16 82.62 84.10 1,733,560 83.372 1.46%
2009-12-22 0 123.6 123.6 123.7 123.0 124.8 2,031,549 251,723,152 123.91 82.82 82.82 82.89 82.42 83.63 3,031,727 83.030 1.15%
2009-12-21 0 122.2 122.1 122.3 121.7 124.0 2,479,100 304,212,130 122.71 81.89 81.82 81.95 81.55 83.09 3,699,618 82.228 -1.37%
2009-12-18 0 123.9 123.7 123.9 123.3 125.5 3,980,474 493,444,213 123.97 83.02 82.89 83.02 82.62 84.10 5,940,153 83.069 -1.23%
2009-12-17 0 125.8 125.7 125.9 124.7 128.3 3,483,415 437,987,342 125.74 84.06 83.99 84.12 83.32 85.73 5,213,299 84.013 -1.33%
2009-12-16 0 127.5 127.6 127.7 126.6 130.0 1,615,600 206,648,480 127.91 85.19 85.26 85.33 84.59 86.86 2,417,916 85.466 -1.16%
2009-12-15 0 129.0 128.9 129.2 128.9 131.7 654,597 84,854,190 129.63 86.20 86.13 86.33 86.13 88.00 979,674 86.615 -1.75%
2009-12-14 0 131.3 131.2 131.3 127.7 132.6 1,631,584 212,731,107 130.38 87.73 87.67 87.73 85.33 88.60 2,441,838 87.119 0.77%
2009-12-11 0 130.3 130.3 130.5 129.7 132.3 1,358,100 177,797,091 130.92 87.06 87.06 87.20 86.66 88.40 2,032,540 87.475 0.70%
2009-12-10 0 129.4 129.1 129.2 128.0 131.5 1,173,472 151,945,911 129.48 86.46 86.26 86.33 85.53 87.87 1,756,225 86.518 -0.38%
2009-12-09 0 129.9 129.9 130.0 128.7 132.4 2,321,016 302,410,966 130.29 86.80 86.80 86.86 85.99 88.47 3,473,646 87.059 -1.67%
2009-12-08 0 132.1 132.0 132.2 132.0 134.0 1,145,039 152,031,088 132.77 88.27 88.20 88.33 88.20 89.54 1,713,672 88.717 -1.56%
2009-12-07 0 134.2 134.2 134.4 133.7 135.6 634,413 85,426,807 134.65 89.67 89.67 89.80 89.34 90.61 949,466 89.974 -0.81%
2009-12-04 0 135.3 135.3 135.5 133.1 135.8 838,866 112,876,034 134.56 90.40 90.40 90.54 88.93 90.74 1,255,452 89.909 -0.15%
2009-12-03 0 135.5 135.3 135.5 134.6 136.0 793,545 107,340,000 135.27 90.54 90.40 90.54 89.94 90.87 1,187,624 90.382 1.04%
2009-12-02 0 134.1 134.2 134.5 133.9 135.5 1,515,190 204,462,437 134.94 89.60 89.67 89.87 89.47 90.54 2,267,642 90.165 0.68%
2009-12-01 0 133.2 133.0 133.2 130.0 133.2 692,176 91,442,584 132.11 89.00 88.87 89.00 86.86 89.00 1,035,915 88.272 1.91%
2009-11-30 0 130.7 130.6 130.7 128.9 131.4 2,998,700 391,585,120 130.58 87.33 87.26 87.33 86.13 87.80 4,487,872 87.254 4.14%
2009-11-27 0 125.5 125.3 125.4 124.3 129.3 6,285,205 792,311,872 126.06 83.86 83.72 83.79 83.05 86.40 9,406,474 84.230 -5.07%
2009-11-26 0 132.2 132.1 132.2 130.9 135.0 1,214,450 160,654,184 132.29 88.33 88.27 88.33 87.46 90.20 1,817,553 88.390 -2.07%
2009-11-25 0 135.0 135.0 135.1 132.3 135.3 1,552,200 207,981,940 133.99 90.20 90.20 90.27 88.40 90.40 2,323,032 89.530 0.52%
2009-11-24 0 134.3 134.3 134.4 134.1 137.0 1,235,965 167,423,833 135.46 89.74 89.74 89.80 89.60 91.54 1,849,752 90.511 -1.83%
2009-11-23 0 136.8 136.8 136.9 134.2 136.9 1,230,210 166,904,430 135.67 91.41 91.41 91.47 89.67 91.47 1,841,139 90.653 2.32%
2009-11-20 0 133.7 133.7 133.9 132.9 134.7 1,167,500 156,074,460 133.68 89.34 89.34 89.47 88.80 90.00 1,747,287 89.324 -1.04%
2009-11-19 0 135.1 135.1 135.3 134.6 137.5 1,639,670 223,073,948 136.05 90.27 90.27 90.40 89.94 91.87 2,453,940 90.904 -1.67%
2009-11-18 0 137.4 137.3 137.5 136.3 139.4 1,552,487 214,364,150 138.08 91.81 91.74 91.87 91.07 93.14 2,323,461 92.261 -0.43%
2009-11-17 0 138.0 137.9 138.0 137.1 138.4 1,497,272 206,221,976 137.73 92.21 92.14 92.21 91.61 92.48 2,240,826 92.029 0.07%
2009-11-16 0 137.9 137.9 138.0 136.3 138.7 1,933,121 265,804,151 137.50 92.14 92.14 92.21 91.07 92.68 2,893,120 91.875 2.15%
2009-11-13 0 135.0 135.0 135.2 133.0 135.5 1,528,790 205,773,598 134.60 90.20 90.20 90.34 88.87 90.54 2,287,996 89.936 0.82%
2009-11-12 0 133.9 133.8 133.9 133.6 136.3 1,103,762 148,753,739 134.77 89.47 89.40 89.47 89.27 91.07 1,651,897 90.050 -0.89%
2009-11-11 0 135.1 135.1 135.2 133.8 135.8 1,465,135 197,537,401 134.83 90.27 90.27 90.34 89.40 90.74 2,192,730 90.087 0.60%
2009-11-10 0 134.3 134.3 134.4 133.5 136.6 1,820,541 246,613,509 135.46 89.74 89.74 89.80 89.20 91.27 2,724,632 90.513 0.30%
2009-11-09 0 133.9 133.8 134.0 131.4 134.1 1,052,555 140,112,208 133.12 89.47 89.40 89.54 87.80 89.60 1,575,260 88.945 2.37%
2009-11-06 0 130.8 130.6 130.8 130.6 131.8 1,146,782 150,492,078 131.23 87.40 87.26 87.40 87.26 88.07 1,716,281 87.685 1.79%
2009-11-05 0 128.5 128.4 128.7 127.7 129.1 1,070,472 137,522,814 128.47 85.86 85.79 85.99 85.33 86.26 1,602,075 85.840 -0.46%
2009-11-04 0 129.1 128.9 129.0 126.5 129.3 2,036,950 261,602,170 128.43 86.26 86.13 86.20 84.52 86.40 3,048,511 85.813 2.79%
2009-11-03 0 125.6 125.4 125.5 125.4 128.6 1,163,700 147,347,700 126.62 83.92 83.79 83.86 83.79 85.93 1,741,600 84.605 -2.18%
2009-11-02 0 128.4 128.1 128.3 123.9 128.5 1,495,700 189,112,380 126.44 85.79 85.59 85.73 82.79 85.86 2,238,473 84.483 0.00%
2009-10-30 0 128.4 128.2 128.4 127.9 130.2 3,482,633 448,611,552 128.81 85.79 85.66 85.79 85.46 87.00 5,212,129 86.071 2.47%
2009-10-29 0 125.3 125.5 125.6 123.8 126.3 3,110,991 388,481,676 124.87 83.72 83.86 83.92 82.72 84.39 4,655,927 83.438 -2.64%
2009-10-28 0 128.7 128.6 128.8 128.6 131.8 1,897,491 246,325,155 129.82 85.99 85.93 86.06 85.93 88.07 2,839,796 86.740 -2.43%
2009-10-27 0 131.9 131.9 132.1 130.2 133.3 1,612,630 213,318,324 132.28 88.13 88.13 88.27 87.00 89.07 2,413,471 88.387 -1.49%
2009-10-23 0 133.9 133.8 133.9 131.0 133.9 2,180,155 289,873,880 132.96 89.47 89.40 89.47 87.53 89.47 3,262,833 88.841 2.92%
2009-10-22 0 130.1 130.0 130.2 128.1 130.6 1,316,200 170,122,560 129.25 86.93 86.86 87.00 85.59 87.26 1,969,833 86.364 -0.54%
2009-10-21 0 130.8 130.4 130.5 129.5 131.1 969,217 126,293,503 130.30 87.40 87.13 87.20 86.53 87.60 1,450,536 87.067 -0.08%
2009-10-20 0 130.9 130.8 131.0 130.4 131.9 1,661,187 217,880,765 131.16 87.46 87.40 87.53 87.13 88.13 2,486,142 87.638 0.69%
2009-10-19 0 130.0 129.9 130.0 127.2 130.5 1,346,106 173,234,872 128.69 86.86 86.80 86.86 84.99 87.20 2,014,590 85.990 1.33%
2009-10-16 0 128.3 128.2 128.4 128.2 130.3 1,809,640 233,420,614 128.99 85.73 85.66 85.79 85.66 87.06 2,708,318 86.187 -0.54%
2009-10-15 0 129.0 128.9 129.0 128.8 131.2 1,749,010 227,691,400 130.18 86.20 86.13 86.20 86.06 87.67 2,617,578 86.986 0.47%
2009-10-14 0 128.4 128.4 128.5 126.4 128.5 1,502,704 192,115,775 127.85 85.79 85.79 85.86 84.46 85.86 2,248,956 85.424 2.15%
2009-10-13 0 125.7 125.7 125.9 125.0 127.1 2,782,399 351,540,755 126.34 83.99 83.99 84.12 83.52 84.93 4,164,154 84.421 0.96%
2009-10-12 0 124.5 124.4 124.5 124.1 126.3 1,633,015 204,055,018 124.96 83.19 83.12 83.19 82.92 84.39 2,443,980 83.493 -0.95%
2009-10-09 0 125.7 125.7 125.8 125.2 126.5 1,593,516 200,399,182 125.76 83.99 83.99 84.06 83.66 84.52 2,384,865 84.030 0.32%
2009-10-08 0 125.3 125.3 125.4 124.0 125.6 1,310,702 163,536,789 124.77 83.72 83.72 83.79 82.85 83.92 1,961,604 83.369 1.21%
2009-10-07 0 123.8 123.7 123.9 122.3 124.5 2,162,184 264,249,470 122.21 82.72 82.65 82.79 81.72 83.19 3,235,937 81.661 2.74%
2009-10-06 0 120.5 120.4 120.5 117.1 120.6 2,029,900 241,881,040 119.16 80.52 80.45 80.52 78.24 80.58 3,037,960 79.620 3.08%
2009-10-05 0 116.9 116.9 117.0 115.4 117.3 1,090,390 126,887,702 116.37 78.11 78.11 78.18 77.11 78.38 1,631,884 77.755 1.04%
2009-10-02 0 115.7 115.6 115.8 115.1 116.9 2,077,910 240,624,802 115.80 77.31 77.24 77.38 76.91 78.11 3,109,812 77.376 -2.94%
2009-09-30 0 119.2 119.0 119.2 118.8 120.8 1,005,791 120,218,985 119.53 79.65 79.51 79.65 79.38 80.72 1,505,273 79.865 -0.91%
2009-09-29 0 120.3 120.2 120.4 120.2 121.3 1,510,706 182,449,080 120.77 80.38 80.32 80.45 80.32 81.05 2,260,931 80.696 1.78%
2009-09-28 0 118.2 118.1 118.2 117.8 120.5 1,606,624 191,162,044 118.98 78.98 78.91 78.98 78.71 80.52 2,404,483 79.502 -2.56%
2009-09-25 0 121.3 121.0 121.1 119.1 121.6 1,729,060 208,601,375 120.64 81.05 80.85 80.92 79.58 81.25 2,587,721 80.612 0.08%
2009-09-24 0 121.2 121.2 121.3 120.1 123.5 3,238,840 393,436,210 121.47 80.98 80.98 81.05 80.25 82.52 4,847,267 81.167 -3.04%
2009-09-23 0 125.0 125.0 125.1 124.4 126.3 632,960 79,260,096 125.22 83.52 83.52 83.59 83.12 84.39 947,292 83.670 -0.64%
2009-09-22 0 125.8 125.8 125.9 124.4 125.9 1,137,200 142,481,760 125.29 84.06 84.06 84.12 83.12 84.12 1,701,940 83.717 0.72%
2009-09-21 0 124.9 124.8 124.9 124.6 127.3 1,348,100 169,411,940 125.67 83.46 83.39 83.46 83.26 85.06 2,017,574 83.968 -1.65%
2009-09-18 0 127.0 126.7 126.8 125.9 127.5 817,995 103,645,280 126.71 84.86 84.66 84.73 84.12 85.19 1,224,216 84.663 -0.31%
2009-09-17 0 127.4 127.4 127.5 126.8 128.9 1,911,391 244,206,223 127.76 85.13 85.13 85.19 84.73 86.13 2,860,599 85.369 1.35%
2009-09-16 0 125.7 125.7 125.8 122.9 126.0 1,812,785 226,282,627 124.83 83.99 83.99 84.06 82.12 84.19 2,713,025 83.406 2.78%
2009-09-15 0 122.3 122.2 122.3 121.9 123.3 740,173 90,865,085 122.76 81.72 81.65 81.72 81.45 82.39 1,107,747 82.027 0.08%
2009-09-14 0 122.2 122.0 122.2 120.9 123.1 1,723,400 210,519,835 122.15 81.65 81.52 81.65 80.78 82.25 2,579,250 81.621 -1.05%
2009-09-11 0 123.5 123.5 123.6 122.5 124.8 2,057,394 254,667,248 123.78 82.52 82.52 82.59 81.85 83.39 3,079,108 82.708 0.57%
2009-09-10 0 122.8 122.6 122.8 122.5 124.7 2,914,175 360,189,173 123.60 82.05 81.92 82.05 81.85 83.32 4,361,371 82.586 0.90%
2009-09-09 0 121.7 121.7 121.8 121.2 124.1 1,658,578 202,754,586 122.25 81.32 81.32 81.38 80.98 82.92 2,482,237 81.682 -1.14%
2009-09-08 0 123.1 123.1 123.3 120.7 123.8 2,042,048 249,556,754 122.21 82.25 82.25 82.39 80.65 82.72 3,056,141 81.657 2.50%
2009-09-07 0 120.1 120.0 120.1 118.7 120.4 2,482,436 297,287,852 119.76 80.25 80.18 80.25 79.31 80.45 3,715,228 80.019 1.95%
2009-09-04 0 117.8 117.8 117.9 114.9 118.7 1,704,733 199,771,235 117.19 78.71 78.71 78.78 76.77 79.31 2,551,313 78.301 2.79%
2009-09-03 0 114.6 114.5 114.6 112.2 115.5 1,626,300 186,187,300 114.49 76.57 76.51 76.57 74.97 77.17 2,433,930 76.497 1.96%
2009-09-02 0 112.4 112.4 112.5 111.7 113.2 1,880,085 211,462,650 112.48 75.10 75.10 75.17 74.64 75.64 2,813,746 75.153 -1.23%
2009-09-01 0 113.8 113.9 114.0 113.0 114.8 1,745,300 198,569,710 113.77 76.04 76.11 76.17 75.50 76.71 2,612,026 76.021 0.53%
2009-08-31 0 113.2 113.3 113.5 111.6 113.5 2,177,980 244,779,046 112.39 75.64 75.70 75.84 74.57 75.84 3,259,577 75.095 -1.31%
2009-08-28 0 114.7 114.6 114.7 113.9 117.5 1,470,200 169,039,680 114.98 76.64 76.57 76.64 76.11 78.51 2,200,310 76.825 -1.38%
2009-08-27 0 116.3 116.2 116.3 114.8 117.1 1,239,800 143,374,860 115.64 77.71 77.64 77.71 76.71 78.24 1,855,492 77.271 -0.77%
2009-08-26 0 117.2 117.3 117.4 116.6 118.3 1,241,000 145,834,340 117.51 78.31 78.38 78.44 77.91 79.05 1,857,288 78.520 0.09%
2009-08-25 0 117.1 117.0 117.1 114.8 117.3 1,404,800 162,849,760 115.92 78.24 78.18 78.24 76.71 78.38 2,102,432 77.458 -0.43%
2009-08-24 0 117.6 117.5 117.6 116.8 118.6 1,605,600 188,965,280 117.69 78.58 78.51 78.58 78.04 79.25 2,402,950 78.639 1.99%
2009-08-21 0 115.3 115.3 115.4 113.8 117.4 2,125,560 244,948,253 115.24 77.04 77.04 77.11 76.04 78.44 3,181,125 77.001 -0.26%
2009-08-20 0 115.6 115.5 115.6 114.5 117.0 1,355,100 157,045,040 115.89 77.24 77.17 77.24 76.51 78.18 2,028,051 77.436 2.30%
2009-08-19 0 113.0 113.0 113.1 111.2 115.3 3,105,450 352,238,800 113.43 75.50 75.50 75.57 74.30 77.04 4,647,634 75.789 -1.57%
2009-08-18 0 114.8 114.7 114.8 112.2 115.8 3,158,485 360,744,560 114.21 76.71 76.64 76.71 74.97 77.38 4,727,007 76.316 0.35%
2009-08-17 0 114.4 114.3 114.5 113.9 116.6 3,630,169 416,593,283 114.76 76.44 76.37 76.51 76.11 77.91 5,432,932 76.679 -4.27%
2009-08-14 0 119.5 119.4 119.6 117.7 120.5 2,285,103 271,873,127 118.98 79.85 79.78 79.91 78.64 80.52 3,419,898 79.497 0.08%
2009-08-13 0 119.4 119.4 119.6 118.5 120.0 1,930,668 230,471,519 119.37 79.78 79.78 79.91 79.18 80.18 2,889,449 79.763 1.96%
2009-08-12 0 117.1 117.1 117.2 116.8 118.6 2,717,946 319,442,669 117.53 78.24 78.24 78.31 78.04 79.25 4,067,694 78.532 -2.82%
2009-08-11 0 120.5 120.4 120.6 118.0 120.5 1,458,472 174,338,455 119.54 80.52 80.45 80.58 78.85 80.52 2,182,758 79.871 0.92%
2009-08-10 0 119.4 119.5 119.6 117.8 120.3 1,504,360 179,282,307 119.18 79.78 79.85 79.91 78.71 80.38 2,251,434 79.630 2.31%
2009-08-07 0 116.7 116.5 116.7 116.0 118.9 2,641,412 310,094,546 117.40 77.98 77.84 77.98 77.51 79.45 3,953,152 78.442 -3.31%
2009-08-06 0 120.7 120.7 120.9 118.2 120.8 3,065,120 366,722,538 119.64 80.65 80.65 80.78 78.98 80.72 4,587,276 79.943 0.67%
2009-08-05 0 119.9 119.9 120.0 119.3 124.0 3,060,600 371,954,420 121.53 80.11 80.11 80.18 79.71 82.85 4,580,512 81.204 -2.44%
2009-08-04 0 122.9 122.8 122.9 122.0 125.7 1,792,958 221,898,438 123.76 82.12 82.05 82.12 81.52 83.99 2,683,351 82.695 -1.13%
2009-08-03 0 124.3 124.1 124.2 121.4 124.4 1,143,180 140,600,039 122.99 83.05 82.92 82.99 81.12 83.12 1,710,890 82.179 2.05%
2009-07-31 0 121.8 121.8 121.9 121.0 123.0 2,686,979 327,800,635 122.00 81.38 81.38 81.45 80.85 82.19 4,021,348 81.515 1.33%
2009-07-30 0 120.2 120.2 120.4 118.4 122.0 2,144,000 257,537,200 120.12 80.32 80.32 80.45 79.11 81.52 3,208,723 80.262 -0.17%
2009-07-29 0 120.4 120.2 120.4 117.8 124.4 4,312,631 521,216,422 120.86 80.45 80.32 80.45 78.71 83.12 6,454,309 80.755 -3.45%
2009-07-28 0 124.7 124.6 124.8 121.7 125.4 1,751,312 217,205,326 124.02 83.32 83.26 83.39 81.32 83.79 2,621,024 82.870 1.71%
2009-07-27 0 122.6 122.4 122.5 121.3 123.5 1,908,292 233,880,443 122.56 81.92 81.79 81.85 81.05 82.52 2,855,961 81.892 2.00%
2009-07-24 0 120.2 120.3 120.4 118.2 120.6 3,624,937 434,810,450 119.95 80.32 80.38 80.45 78.98 80.58 5,425,102 80.148 1.09%
2009-07-23 0 118.9 118.9 119.1 116.2 119.3 3,230,776 382,443,475 118.38 79.45 79.45 79.58 77.64 79.71 4,835,198 79.096 2.68%
2009-07-22 0 115.8 115.8 115.9 115.7 118.4 2,610,550 306,437,870 117.38 77.38 77.38 77.44 77.31 79.11 3,906,964 78.434 -1.03%
2009-07-21 0 117.0 116.8 117.0 116.0 120.0 2,468,150 288,596,168 116.93 78.18 78.04 78.18 77.51 80.18 3,693,848 78.129 0.26%
2009-07-20 0 116.7 116.6 116.8 113.3 117.1 3,513,501 407,340,939 115.94 77.98 77.91 78.04 75.70 78.24 5,258,326 77.466 3.83%
2009-07-17 0 112.4 112.3 112.4 110.3 113.0 3,040,119 339,576,257 111.70 75.10 75.04 75.10 73.70 75.50 4,549,860 74.634 2.18%
2009-07-16 0 110.0 109.9 110.2 109.7 112.8 4,216,160 469,468,072 111.35 73.50 73.43 73.63 73.30 75.37 6,309,929 74.401 0.18%
2009-07-15 0 109.8 109.5 109.7 107.1 110.3 3,993,727 436,976,247 109.42 73.37 73.17 73.30 71.56 73.70 5,977,035 73.109 2.52%
2009-07-14 0 107.1 107.0 107.1 105.6 107.3 1,442,200 153,653,720 106.54 71.56 71.50 71.56 70.56 71.70 2,158,405 71.189 3.28%
2009-07-13 0 103.7 103.6 103.7 103.1 106.0 2,767,100 287,947,050 104.06 69.29 69.22 69.29 68.89 70.83 4,141,258 69.531 -2.54%
2009-07-10 0 106.4 106.4 106.6 106.0 107.8 1,351,420 144,608,768 107.01 71.09 71.09 71.23 70.83 72.03 2,022,543 71.498 -0.47%
2009-07-09 0 106.9 106.8 106.9 104.6 107.3 1,763,075 187,205,695 106.18 71.43 71.36 71.43 69.89 71.70 2,638,628 70.948 0.66%
2009-07-08 0 106.2 106.1 106.3 104.7 107.3 2,879,413 305,620,563 106.14 70.96 70.89 71.03 69.96 71.70 4,309,346 70.920 -1.30%
2009-07-07 0 107.6 107.5 107.7 107.2 110.0 1,568,901 170,926,079 108.95 71.90 71.83 71.96 71.63 73.50 2,348,026 72.796 -1.28%
2009-07-06 0 109.0 108.8 109.0 108.3 111.0 1,778,600 194,447,260 109.33 72.83 72.70 72.83 72.36 74.17 2,661,863 73.049 -1.09%
2009-07-03 0 110.2 110.3 110.5 108.0 110.7 1,218,648 133,587,648 109.62 73.63 73.70 73.83 72.16 73.97 1,823,836 73.245 0.09%
2009-07-02 0 110.1 110.3 110.4 109.1 113.9 2,412,530 269,177,540 111.57 73.57 73.70 73.77 72.90 76.11 3,610,606 74.552 0.00%
2009-06-30 0 110.1 110.2 110.5 109.9 113.1 2,513,755 281,231,404 111.88 73.57 73.63 73.83 73.43 75.57 3,762,100 74.754 -0.09%
2009-06-29 0 110.2 110.1 110.3 109.9 111.4 2,434,849 269,518,598 110.69 73.63 73.57 73.70 73.43 74.44 3,644,009 73.962 -0.45%
2009-06-26 0 110.7 110.8 111.0 109.1 112.0 4,427,895 488,132,156 110.24 73.97 74.03 74.17 72.90 74.84 6,626,813 73.660 2.31%
2009-06-25 0 109.3 109.2 109.4 107.5 109.9 1,665,747 181,486,471 108.95 72.30 72.23 72.36 71.11 72.69 2,518,311 72.067 2.44%
2009-06-24 0 106.7 106.7 106.9 104.2 107.1 2,086,000 221,136,220 106.01 70.58 70.58 70.71 68.92 70.84 3,153,658 70.121 2.20%
2009-06-23 0 104.4 104.3 104.5 103.2 105.8 4,488,690 468,738,193 104.43 69.06 68.99 69.12 68.26 69.98 6,786,095 69.073 -3.33%
2009-06-22 0 108.0 107.9 108.1 107.0 110.4 1,787,687 194,495,269 108.80 71.44 71.37 71.50 70.78 73.02 2,702,662 71.964 0.93%
2009-06-19 0 107.0 106.7 106.9 105.7 107.9 1,001,500 107,102,580 106.94 70.78 70.58 70.71 69.92 71.37 1,514,089 70.737 1.04%
2009-06-18 0 105.9 105.9 106.0 105.6 108.5 2,139,148 227,874,283 106.53 70.05 70.05 70.11 69.85 71.77 3,234,008 70.462 -2.04%
2009-06-17 0 108.1 108.0 108.2 106.0 109.2 2,434,925 261,935,320 107.57 71.50 71.44 71.57 70.11 72.23 3,681,170 71.155 0.00%
2009-06-16 0 108.1 108.0 108.1 105.6 108.5 2,068,126 221,426,354 107.07 71.50 71.44 71.50 69.85 71.77 3,126,636 70.819 -1.19%
2009-06-15 0 109.4 109.3 109.5 109.2 112.0 1,223,529 135,431,724 110.69 72.36 72.30 72.43 72.23 74.08 1,849,757 73.216 -2.23%
2009-06-12 0 111.9 111.4 111.6 110.6 113.9 1,266,862 142,331,640 112.35 74.02 73.69 73.82 73.16 75.34 1,915,268 74.314 0.18%
2009-06-11 0 111.7 111.5 111.8 109.8 112.5 1,875,285 208,609,395 111.24 73.88 73.75 73.95 72.63 74.41 2,835,095 73.581 0.27%
2009-06-10 0 111.4 111.2 111.4 106.5 111.6 2,743,264 299,318,569 109.11 73.69 73.55 73.69 70.44 73.82 4,147,324 72.172 5.00%
2009-06-09 0 106.1 105.8 106.1 104.5 109.0 2,544,854 270,721,872 106.38 70.18 69.98 70.18 69.12 72.10 3,847,363 70.366 -1.39%
2009-06-08 0 107.6 107.7 107.8 107.2 109.9 1,206,300 130,811,210 108.44 71.17 71.24 71.30 70.91 72.69 1,823,709 71.728 -1.74%
2009-06-05 0 109.5 109.4 109.7 108.2 110.0 1,877,298 204,931,350 109.16 72.43 72.36 72.56 71.57 72.76 2,838,138 72.206 1.30%
2009-06-04 0 108.1 108.3 108.4 105.7 108.5 2,747,285 294,744,174 107.29 71.50 71.64 71.70 69.92 71.77 4,153,403 70.965 -0.92%
2009-06-03 0 109.1 109.2 109.4 108.3 111.8 1,474,490 162,300,580 110.07 72.16 72.23 72.36 71.64 73.95 2,229,165 72.808 1.77%
2009-06-02 0 107.2 107.1 107.3 106.3 111.3 1,938,544 211,182,709 108.94 70.91 70.84 70.97 70.31 73.62 2,930,731 72.058 -2.63%
2009-06-01 0 110.1 110.1 110.2 106.3 110.6 2,405,117 261,730,960 108.82 72.83 72.83 72.89 70.31 73.16 3,636,106 71.981 4.86%
2009-05-29 0 105.0 104.8 105.0 103.0 105.3 4,664,500 484,660,860 103.90 69.45 69.32 69.45 68.13 69.65 7,051,888 68.728 1.84%
2009-05-27 0 103.1 103.0 103.2 99.50 103.6 2,194,321 224,021,421 102.09 68.20 68.13 68.26 65.81 68.53 3,317,420 67.529 5.64%
2009-05-26 0 97.60 97.50 97.75 97.50 99.35 1,471,020 144,512,486 98.240 64.56 64.49 64.66 64.49 65.72 2,223,919 64.981 -0.76%
2009-05-25 0 98.35 98.25 98.55 96.80 99.35 2,664,192 261,510,136 98.157 65.05 64.99 65.19 64.03 65.72 4,027,781 64.927 0.05%
2009-05-22 0 98.30 98.20 98.25 96.40 100.2 4,590,792 453,619,319 98.811 65.02 64.95 64.99 63.76 66.28 6,940,455 65.359 -1.11%
2009-05-21 0 99.40 99.30 99.45 99.35 101.1 3,292,153 329,281,072 100.02 65.75 65.68 65.78 65.72 66.87 4,977,145 66.159 -1.49%
2009-05-20 0 100.9 100.7 100.9 100.3 102.2 1,420,182 143,746,200 101.22 66.74 66.61 66.74 66.34 67.60 2,147,061 66.950 -0.49%
2009-05-19 0 101.4 101.4 101.6 100.3 102.0 2,847,293 287,813,539 101.08 67.07 67.07 67.20 66.34 67.47 4,304,597 66.862 3.31%
2009-05-18 0 98.15 98.10 98.30 93.95 98.85 1,818,000 175,690,250 96.639 64.92 64.89 65.02 62.14 65.38 2,748,490 63.922 1.82%
2009-05-15 0 96.40 96.30 96.50 95.00 97.40 2,010,630 194,328,653 96.651 63.76 63.70 63.83 62.84 64.43 3,039,712 63.930 1.80%
2009-05-14 0 94.70 94.70 94.80 94.05 95.50 2,712,333 257,086,453 94.784 62.64 62.64 62.71 62.21 63.17 4,100,562 62.695 -3.32%
2009-05-13 0 97.95 97.85 97.90 96.60 99.75 2,399,161 235,773,128 98.273 64.79 64.72 64.76 63.90 65.98 3,627,102 65.003 0.51%
2009-05-12 0 97.45 97.50 97.60 96.10 98.30 2,470,529 239,807,920 97.067 64.46 64.49 64.56 63.57 65.02 3,734,997 64.206 -0.56%
2009-05-11 0 98.00 97.80 98.05 97.50 101.9 3,074,039 307,252,891 99.951 64.82 64.69 64.86 64.49 67.40 4,647,396 66.113 -2.58%
2009-05-08 0 100.6 100.5 100.6 98.20 101.3 2,060,985 205,340,708 99.632 66.54 66.48 66.54 64.95 67.01 3,115,840 65.902 1.26%
2009-05-07 0 99.35 99.25 99.40 97.00 101.0 2,472,088 245,483,441 99.302 65.72 65.65 65.75 64.16 66.81 3,737,354 65.684 1.38%
2009-05-06 0 98.00 97.80 97.85 94.45 98.65 2,176,761 210,661,580 96.778 64.82 64.69 64.72 62.47 65.25 3,290,873 64.014 1.77%
2009-05-05 0 96.30 96.40 96.50 95.30 98.50 2,779,060 268,545,362 96.632 63.70 63.76 63.83 63.04 65.15 4,201,441 63.917 -0.62%
2009-05-04 0 96.90 96.80 96.90 92.80 96.95 2,684,908 255,578,854 95.191 64.09 64.03 64.09 61.38 64.13 4,059,100 62.964 6.48%
2009-04-30 0 91.00 91.00 91.20 90.00 92.15 3,667,525 335,537,941 91.489 60.19 60.19 60.32 59.53 60.95 5,544,641 60.516 3.35%
2009-04-29 0 88.05 88.05 88.15 86.00 88.75 2,256,400 197,588,725 87.568 58.24 58.24 58.31 56.89 58.70 3,411,272 57.922 3.53%
2009-04-28 0 85.05 85.00 85.05 84.00 88.55 2,160,780 184,784,890 85.518 56.26 56.22 56.26 55.56 58.57 3,266,712 56.566 -2.02%
2009-04-27 0 86.80 86.75 86.90 86.45 90.50 3,452,596 302,546,526 87.629 57.41 57.38 57.48 57.18 59.86 5,219,707 57.962 -3.77%
2009-04-24 0 90.20 90.25 90.30 88.75 91.20 4,740,035 425,655,315 89.800 59.66 59.70 59.73 58.70 60.32 7,166,084 59.399 0.73%
2009-04-23 0 89.55 89.50 89.60 87.20 89.75 2,303,018 203,751,867 88.472 59.23 59.20 59.27 57.68 59.37 3,481,751 58.520 2.58%
2009-04-22 0 87.30 87.25 87.45 87.10 91.80 4,881,838 434,642,349 89.033 57.74 57.71 57.84 57.61 60.72 7,380,464 58.891 -3.27%
2009-04-21 0 90.25 90.25 90.35 88.10 91.00 2,518,169 226,165,640 89.814 59.70 59.70 59.76 58.27 60.19 3,807,020 59.408 -1.96%
2009-04-20 0 92.05 91.90 92.00 88.85 92.90 2,014,879 183,420,229 91.033 60.89 60.79 60.85 58.77 61.45 3,046,136 60.214 1.83%
2009-04-17 0 90.40 90.35 90.50 90.25 93.10 3,356,994 307,641,133 91.642 59.80 59.76 59.86 59.70 61.58 5,075,173 60.617 -1.04%
2009-04-16 0 91.35 91.25 91.30 91.30 94.60 3,544,415 327,591,941 92.425 60.42 60.36 60.39 60.39 62.57 5,358,520 61.135 -1.40%
2009-04-15 0 92.65 92.65 92.75 89.50 92.85 2,646,725 241,341,556 91.185 61.28 61.28 61.35 59.20 61.42 4,001,374 60.315 0.71%
2009-04-14 0 92.00 92.00 92.15 90.00 92.40 2,858,829 260,536,352 91.134 60.85 60.85 60.95 59.53 61.12 4,322,037 60.281 4.49%
2009-04-09 0 88.05 88.10 88.20 86.95 88.90 2,341,126 205,418,217 87.743 58.24 58.27 58.34 57.51 58.80 3,539,363 58.038 3.41%
2009-04-08 0 85.15 85.15 85.30 83.40 87.00 3,462,100 293,500,180 84.775 56.32 56.32 56.42 55.17 57.55 5,234,075 56.075 -2.80%
2009-04-07 0 87.60 87.50 87.60 86.50 88.75 3,143,870 275,857,952 87.745 57.94 57.88 57.94 57.22 58.70 4,752,968 58.039 -0.40%
2009-04-06 0 87.95 88.00 88.10 86.65 89.90 4,007,865 352,704,253 88.003 58.17 58.21 58.27 57.31 59.46 6,059,174 58.210 2.51%
2009-04-03 0 85.80 85.80 86.00 84.85 86.20 2,344,903 200,841,353 85.650 56.75 56.75 56.89 56.12 57.02 3,545,073 56.654 0.12%
2009-04-02 0 85.70 85.75 85.80 83.00 86.20 5,244,920 445,714,003 84.980 56.69 56.72 56.75 54.90 57.02 7,929,379 56.210 6.06%
2009-04-01 0 80.80 80.75 81.00 79.30 82.60 2,859,686 231,680,219 81.016 53.45 53.41 53.58 52.45 54.64 4,323,333 53.588 0.19%
2009-03-31 0 80.65 80.65 80.75 78.80 81.55 3,210,710 257,693,323 80.261 53.35 53.35 53.41 52.12 53.94 4,854,018 53.089 2.48%
2009-03-30 0 78.70 78.60 78.70 78.50 83.00 2,734,115 219,970,312 80.454 52.06 51.99 52.06 51.92 54.90 4,133,492 53.217 -7.19%
2009-03-27 0 84.80 84.65 84.70 83.30 85.95 2,876,340 243,740,039 84.740 56.09 55.99 56.03 55.10 56.85 4,348,511 56.051 -0.12%
2009-03-26 0 84.90 84.85 85.00 81.00 85.00 5,681,812 476,046,341 83.784 56.16 56.12 56.22 53.58 56.22 8,589,882 55.419 6.59%
2009-03-25 0 79.65 79.55 79.65 79.15 81.75 2,266,018 182,274,236 80.438 52.68 52.62 52.68 52.35 54.07 3,425,813 53.206 -1.06%
2009-03-24 0 80.50 80.50 80.70 79.00 81.90 2,744,214 220,071,355 80.195 53.25 53.25 53.38 52.25 54.17 4,148,760 53.045 1.32%
2009-03-23 0 79.45 79.40 79.50 75.35 79.50 2,274,787 177,725,263 78.128 52.55 52.52 52.59 49.84 52.59 3,439,070 51.678 6.43%
2009-03-20 0 74.65 74.65 74.70 74.35 77.45 3,447,200 260,202,260 75.482 49.38 49.38 49.41 49.18 51.23 5,211,549 49.928 -3.05%
2009-03-19 0 77.00 76.80 77.00 76.00 77.60 2,622,319 201,350,147 76.783 50.93 50.80 50.93 50.27 51.33 3,964,476 50.789 0.92%
2009-03-18 0 76.30 76.25 76.30 75.90 77.10 1,343,692 102,591,160 76.350 50.47 50.44 50.47 50.20 51.00 2,031,422 50.502 1.87%
2009-03-17 0 74.90 74.90 74.95 74.90 77.85 2,841,876 217,279,216 76.456 49.54 49.54 49.58 49.54 51.49 4,296,407 50.572 -1.38%
2009-03-16 0 75.95 75.95 76.00 73.00 76.05 3,254,952 244,167,808 75.014 50.24 50.24 50.27 48.29 50.30 4,920,904 49.618 4.04%
2009-03-13 0 73.00 72.95 73.00 71.85 73.20 3,058,917 221,989,580 72.571 48.29 48.25 48.29 47.53 48.42 4,624,534 48.003 5.04%
2009-03-12 0 69.50 69.50 69.60 68.90 70.35 1,195,240 83,164,148 69.579 45.97 45.97 46.04 45.57 46.53 1,806,989 46.024 -1.21%
2009-03-11 0 70.35 70.35 70.40 69.90 72.15 1,866,010 132,429,096 70.969 46.53 46.53 46.57 46.24 47.72 2,821,073 46.943 1.59%
2009-03-10 0 69.25 69.00 69.25 67.75 69.55 1,498,409 102,948,492 68.705 45.81 45.64 45.81 44.81 46.00 2,265,326 45.445 2.74%
2009-03-09 0 67.40 67.40 67.50 67.15 68.60 1,211,594 81,962,494 67.648 44.58 44.58 44.65 44.42 45.38 1,831,713 44.746 -1.32%
2009-03-06 0 68.30 68.25 68.30 67.40 69.00 2,070,521 141,143,736 68.168 45.18 45.14 45.18 44.58 45.64 3,130,257 45.090 -1.37%
2009-03-05 0 69.25 69.20 69.25 68.90 71.35 1,524,000 106,554,930 69.918 45.81 45.77 45.81 45.57 47.19 2,304,015 46.247 -1.63%
2009-03-04 0 70.40 70.35 70.40 66.30 70.80 2,847,500 197,778,310 69.457 46.57 46.53 46.57 43.85 46.83 4,304,910 45.942 5.86%
2009-03-03 0 66.50 66.50 66.55 64.45 67.10 2,826,558 187,018,388 66.165 43.99 43.99 44.02 42.63 44.38 4,273,249 43.765 0.68%
2009-03-02 0 66.05 66.00 66.05 65.10 68.00 2,944,274 194,890,858 66.193 43.69 43.66 43.69 43.06 44.98 4,451,215 43.784 -4.41%
2009-02-27 0 69.10 69.10 69.45 68.80 70.70 1,355,528 94,469,714 69.692 45.71 45.71 45.94 45.51 46.76 2,049,315 46.098 -1.64%
2009-02-26 0 70.25 70.10 70.25 69.25 72.80 1,458,200 102,607,810 70.366 46.47 46.37 46.47 45.81 48.15 2,204,537 46.544 -2.29%
2009-02-25 0 71.90 71.80 71.90 71.05 72.60 1,257,395 90,432,285 71.920 47.56 47.49 47.56 47.00 48.02 1,900,956 47.572 1.41%
2009-02-24 0 70.90 70.85 70.90 69.70 71.30 1,784,800 125,375,018 70.246 46.90 46.86 46.90 46.10 47.16 2,698,298 46.464 -3.34%
2009-02-23 0 73.35 73.35 73.40 71.10 73.45 1,788,908 129,624,617 72.460 48.52 48.52 48.55 47.03 48.58 2,704,508 47.929 3.02%
2009-02-20 0 71.20 71.15 71.20 70.20 71.65 2,142,343 151,729,970 70.824 47.10 47.06 47.10 46.43 47.39 3,238,839 46.847 -1.86%
2009-02-19 0 72.55 72.50 72.55 71.10 72.90 1,176,400 84,612,320 71.925 47.99 47.96 47.99 47.03 48.22 1,778,506 47.575 0.35%
2009-02-18 0 72.30 72.30 72.35 70.40 72.80 2,666,259 190,753,572 71.544 47.82 47.82 47.86 46.57 48.15 4,030,906 47.323 0.42%
2009-02-17 0 72.00 72.00 72.10 71.65 74.50 1,828,013 132,231,882 72.336 47.62 47.62 47.69 47.39 49.28 2,763,628 47.847 -4.57%
2009-02-16 0 75.45 75.45 75.50 74.00 76.15 1,150,000 86,469,320 75.191 49.91 49.91 49.94 48.95 50.37 1,738,594 49.735 -0.40%
2009-02-13 0 75.75 75.75 75.80 73.80 76.00 1,872,140 140,994,452 75.312 50.11 50.11 50.14 48.82 50.27 2,830,340 49.815 2.64%
2009-02-12 0 73.80 73.75 73.90 72.70 76.00 1,234,600 91,268,000 73.925 48.82 48.78 48.88 48.09 50.27 1,866,494 48.898 -2.77%
2009-02-11 0 75.90 75.85 75.90 74.50 76.65 1,660,862 125,730,380 75.702 50.20 50.17 50.20 49.28 50.70 2,510,926 50.073 -2.57%
2009-02-10 0 77.90 77.90 77.95 76.45 78.80 989,760 77,077,295 77.875 51.53 51.53 51.56 50.57 52.12 1,496,340 51.511 0.71%
2009-02-09 0 77.35 77.30 77.40 76.00 78.65 2,134,200 165,289,430 77.448 51.16 51.13 51.20 50.27 52.02 3,226,528 51.228 0.85%
2009-02-06 0 76.70 76.65 76.70 75.15 77.10 1,591,119 121,715,240 76.497 50.73 50.70 50.73 49.71 51.00 2,405,487 50.599 2.47%
2009-02-05 0 74.85 74.70 74.85 72.65 76.85 2,528,505 188,969,658 74.736 49.51 49.41 49.51 48.05 50.83 3,822,647 49.434 3.03%
2009-02-04 0 72.65 72.65 72.70 70.80 72.90 2,432,400 175,292,180 72.066 48.05 48.05 48.09 46.83 48.22 3,677,353 47.668 4.53%
2009-02-03 0 69.50 69.50 69.55 69.10 71.10 1,749,600 122,500,970 70.017 45.97 45.97 46.00 45.71 47.03 2,645,082 46.313 0.07%
2009-02-02 0 69.45 69.45 69.50 68.45 71.20 2,539,329 177,670,231 69.967 45.94 45.94 45.97 45.28 47.10 3,839,010 46.280 -3.14%
2009-01-30 0 71.70 71.60 71.70 68.05 72.25 2,018,600 141,999,890 70.346 47.43 47.36 47.43 45.01 47.79 3,051,762 46.530 2.14%
2009-01-29 0 70.20 70.15 70.20 70.10 72.00 2,661,811 189,008,025 71.007 46.43 46.40 46.43 46.37 47.62 4,024,181 46.968 5.09%
2009-01-23 0 66.80 66.75 66.80 65.90 68.95 2,177,200 144,957,080 66.580 44.19 44.15 44.19 43.59 45.61 3,291,536 44.039 -1.76%
2009-01-22 0 68.00 67.95 68.00 67.95 69.50 1,291,160 88,493,618 68.538 44.98 44.95 44.98 44.95 45.97 1,952,003 45.335 0.74%
2009-01-21 0 67.50 67.50 67.55 66.80 69.00 2,225,966 151,243,708 67.945 44.65 44.65 44.68 44.19 45.64 3,365,262 44.943 -3.78%
2009-01-20 0 70.15 70.15 70.50 69.60 71.45 1,414,100 99,482,600 70.350 46.40 46.40 46.63 46.04 47.26 2,137,866 46.534 -3.57%
2009-01-19 0 72.75 72.50 72.60 71.15 74.00 1,242,400 90,412,550 72.772 48.12 47.96 48.02 47.06 48.95 1,878,286 48.136 1.61%
2009-01-16 0 71.60 71.60 71.65 70.25 72.40 1,800,980 128,815,774 71.525 47.36 47.36 47.39 46.47 47.89 2,722,759 47.311 1.42%
2009-01-15 0 70.60 70.60 70.65 68.00 70.70 2,361,019 162,879,439 68.987 46.70 46.70 46.73 44.98 46.76 3,569,438 45.632 -2.35%
2009-01-14 0 72.30 72.30 72.35 71.75 74.55 1,787,930 130,508,597 72.994 47.82 47.82 47.86 47.46 49.31 2,703,030 48.282 1.33%
2009-01-13 0 71.35 71.30 71.35 70.60 73.85 2,618,852 188,569,360 72.005 47.19 47.16 47.19 46.70 48.85 3,959,235 47.628 -2.93%
2009-01-12 0 73.50 73.45 73.50 72.60 77.40 2,220,235 164,183,016 73.948 48.62 48.58 48.62 48.02 51.20 3,356,597 48.914 -4.79%
2009-01-09 0 77.20 77.15 77.25 76.95 79.85 1,652,220 129,182,004 78.187 51.06 51.03 51.10 50.90 52.82 2,497,861 51.717 -0.71%
2009-01-08 0 77.75 77.75 77.80 77.45 80.25 2,276,513 178,555,003 78.434 51.43 51.43 51.46 51.23 53.08 3,441,680 51.880 -6.66%
2009-01-07 0 83.30 83.25 83.30 82.45 88.00 2,241,822 189,994,963 84.750 55.10 55.07 55.10 54.54 58.21 3,389,233 56.058 -3.87%
2009-01-06 0 86.65 86.65 86.70 85.70 87.80 1,363,320 118,337,467 86.801 57.31 57.31 57.35 56.69 58.08 2,061,096 57.415 0.17%
2009-01-05 0 86.50 86.45 86.50 84.10 86.70 2,169,800 185,288,190 85.394 57.22 57.18 57.22 55.63 57.35 3,280,349 56.484 4.09%
2009-01-02 0 83.10 83.10 83.20 79.20 83.30 1,183,800 96,713,830 81.698 54.97 54.97 55.03 52.39 55.10 1,789,693 54.039 4.33%
2008-12-31 0 79.65 79.70 79.75 78.65 80.70 1,121,187 89,591,129 79.907 52.68 52.72 52.75 52.02 53.38 1,695,034 52.855 1.46%
2008-12-30 0 78.50 78.30 78.50 77.90 79.60 1,971,151 155,081,899 78.676 51.92 51.79 51.92 51.53 52.65 2,980,027 52.040 0.64%
2008-12-29 0 78.00 77.60 78.00 75.60 78.15 648,200 50,004,620 77.144 51.59 51.33 51.59 50.01 51.69 979,962 51.027 1.04%
2008-12-24 0 77.20 77.10 77.20 75.60 77.65 827,700 63,235,525 76.399 51.06 51.00 51.06 50.01 51.36 1,251,334 50.534 0.06%
2008-12-23 0 77.15 77.15 77.45 77.10 80.20 1,586,740 123,647,604 77.926 51.03 51.03 51.23 51.00 53.05 2,398,867 51.544 -5.80%
2008-12-22 0 81.90 81.90 82.00 81.80 85.50 1,160,370 96,581,571 83.233 54.17 54.17 54.24 54.11 56.55 1,754,272 55.055 -3.31%
2008-12-19 0 84.70 84.70 84.80 83.00 86.70 1,872,560 158,827,262 84.818 56.03 56.03 56.09 54.90 57.35 2,830,975 56.103 -0.99%
2008-12-18 0 86.05 86.05 86.10 83.90 86.20 1,707,970 145,342,131 85.096 56.59 56.59 56.62 55.17 56.69 2,597,236 55.960 2.75%
2008-12-17 0 83.75 83.60 83.75 82.20 84.80 1,744,668 145,654,579 83.486 55.07 54.98 55.07 54.06 55.77 2,653,041 54.901 2.63%
2008-12-16 0 81.60 81.55 81.60 79.35 82.45 1,157,800 93,776,396 80.995 53.66 53.63 53.66 52.18 54.22 1,760,616 53.263 0.74%
2008-12-15 0 81.00 81.00 81.05 80.25 83.85 1,201,249 98,542,078 82.033 53.27 53.27 53.30 52.77 55.14 1,826,687 53.946 1.89%
2008-12-12 0 79.50 79.45 79.55 77.80 84.00 2,822,678 225,671,006 79.949 52.28 52.25 52.31 51.16 55.24 4,292,324 52.575 -6.58%
2008-12-11 0 85.10 85.10 85.15 84.70 87.35 2,047,866 175,877,103 85.883 55.96 55.96 56.00 55.70 57.44 3,114,101 56.478 -0.58%
2008-12-10 0 85.60 85.60 85.65 81.50 86.30 2,242,968 189,291,512 84.393 56.29 56.29 56.32 53.60 56.75 3,410,784 55.498 6.53%
2008-12-09 0 80.35 80.35 80.40 80.15 84.15 1,346,620 110,529,215 82.079 52.84 52.84 52.87 52.71 55.34 2,047,747 53.976 -1.77%
2008-12-08 0 81.80 81.80 81.85 76.80 81.80 2,764,662 221,690,537 80.187 53.79 53.79 53.83 50.50 53.79 4,204,102 52.732 9.73%
2008-12-05 0 74.55 74.55 74.60 73.20 75.00 1,871,028 139,087,744 74.338 49.02 49.02 49.06 48.14 49.32 2,845,191 48.885 2.12%
2008-12-04 0 73.00 73.00 73.05 72.15 75.00 1,885,825 139,568,493 74.009 48.01 48.01 48.04 47.45 49.32 2,867,692 48.669 0.00%
2008-12-03 0 73.00 72.95 73.00 71.50 73.50 1,546,861 112,475,203 72.712 48.01 47.97 48.01 47.02 48.33 2,352,245 47.816 3.11%
2008-12-02 0 70.80 70.75 70.80 69.00 71.50 1,519,613 107,306,428 70.614 46.56 46.53 46.56 45.38 47.02 2,310,810 46.437 -4.58%
2008-12-01 0 74.20 74.00 74.20 71.80 75.00 1,630,620 120,871,012 74.126 48.79 48.66 48.79 47.22 49.32 2,479,613 48.746 1.71%
2008-11-28 0 72.95 72.80 72.95 71.30 73.80 1,926,008 140,488,856 72.943 47.97 47.87 47.97 46.89 48.53 2,928,797 47.968 2.39%
2008-11-27 0 71.25 71.25 71.30 70.50 74.60 2,778,792 201,953,767 72.677 46.85 46.85 46.89 46.36 49.06 4,225,589 47.793 1.79%
2008-11-26 0 70.00 70.00 70.05 67.00 70.20 1,916,240 133,186,938 69.504 46.03 46.03 46.07 44.06 46.16 2,913,943 45.707 4.48%
2008-11-25 0 67.00 67.00 67.05 66.70 68.40 1,432,500 96,894,272 67.640 44.06 44.06 44.09 43.86 44.98 2,178,341 44.481 3.55%
2008-11-24 0 64.70 64.70 64.75 63.50 66.00 1,779,372 115,360,413 64.832 42.55 42.55 42.58 41.76 43.40 2,705,814 42.634 -0.46%
2008-11-21 0 65.00 65.00 65.05 59.05 66.50 2,930,763 184,786,575 63.051 42.74 42.74 42.78 38.83 43.73 4,456,684 41.463 4.33%
2008-11-20 0 62.30 62.25 62.30 60.70 63.00 3,383,285 209,612,322 61.955 40.97 40.94 40.97 39.92 41.43 5,144,815 40.742 -6.32%
2008-11-19 0 66.50 66.45 66.50 65.00 68.60 2,922,252 194,911,456 66.699 43.73 43.70 43.73 42.74 45.11 4,443,742 43.862 0.38%
2008-11-18 0 66.25 66.25 66.35 64.45 69.80 2,673,847 176,680,121 66.077 43.57 43.57 43.63 42.38 45.90 4,066,003 43.453 -6.03%
2008-11-17 0 70.50 70.00 70.50 69.05 71.70 1,161,861 81,927,260 70.514 46.36 46.03 46.36 45.41 47.15 1,766,792 46.371 -0.77%
2008-11-14 0 71.05 71.05 71.20 70.80 72.45 1,550,746 110,864,114 71.491 46.72 46.72 46.82 46.56 47.64 2,358,152 47.013 3.95%
2008-11-13 0 68.35 68.00 68.35 66.30 69.80 3,170,721 215,120,898 67.846 44.95 44.72 44.95 43.60 45.90 4,821,578 44.616 -6.37%
2008-11-12 0 73.00 72.90 73.00 69.90 73.75 1,238,059 88,456,887 71.448 48.01 47.94 48.01 45.97 48.50 1,882,663 46.985 2.10%
2008-11-11 0 71.50 71.50 71.80 70.45 76.95 3,166,614 234,847,665 74.164 47.02 47.02 47.22 46.33 50.60 4,815,333 48.771 -5.80%
2008-11-10 0 75.90 75.80 75.90 73.35 76.50 3,737,394 281,735,679 75.383 49.91 49.85 49.91 48.24 50.31 5,683,293 49.573 9.21%
2008-11-07 0 69.50 69.45 69.50 63.30 70.00 1,636,646 109,543,403 66.932 45.70 45.67 45.70 41.63 46.03 2,488,777 44.015 5.30%
2008-11-06 0 66.00 65.85 66.00 65.60 68.10 1,642,324 109,829,012 66.874 43.40 43.30 43.40 43.14 44.78 2,497,411 43.977 -5.71%
2008-11-05 0 70.00 70.00 73.60 70.00 76.30 3,033,003 225,802,692 74.449 46.03 46.03 48.40 46.03 50.18 4,612,156 48.958 1.08%
2008-11-04 0 69.25 69.00 69.25 65.60 70.35 1,418,472 97,622,572 68.822 45.54 45.38 45.54 43.14 46.26 2,157,009 45.258 1.09%
2008-11-03 0 68.50 68.50 68.70 66.30 72.50 2,368,300 166,186,200 70.171 45.05 45.05 45.18 43.60 47.68 3,601,371 46.145 4.34%
2008-10-31 0 65.65 65.65 65.70 63.65 67.90 3,350,359 218,742,680 65.289 43.17 43.17 43.21 41.86 44.65 5,094,746 42.935 -3.81%
2008-10-30 0 68.25 68.20 68.25 60.60 68.30 5,015,214 327,559,384 65.313 44.88 44.85 44.88 39.85 44.91 7,626,419 42.951 16.87%
2008-10-29 0 58.40 57.55 58.40 56.15 61.80 3,957,085 233,050,350 58.894 38.40 37.85 38.40 36.92 40.64 6,017,368 38.730 1.57%
2008-10-28 0 57.50 57.50 57.90 50.60 58.40 3,734,224 206,822,381 55.386 37.81 37.81 38.08 33.28 38.40 5,678,473 36.422 12.75%
2008-10-27 0 51.00 50.80 51.00 49.90 59.40 4,258,063 228,409,520 53.642 33.54 33.41 33.54 32.81 39.06 6,475,052 35.275 -12.07%
2008-10-24 0 58.00 57.90 58.00 58.00 63.20 2,196,788 131,664,563 59.935 38.14 38.08 38.14 38.14 41.56 3,340,560 39.414 -10.08%
2008-10-23 0 64.50 64.40 64.50 61.55 65.40 2,359,000 149,418,300 63.340 42.42 42.35 42.42 40.48 43.01 3,587,229 41.653 -5.15%
2008-10-22 0 68.00 67.95 68.00 66.65 73.70 2,160,786 149,347,087 69.117 44.72 44.68 44.72 43.83 48.47 3,285,814 45.452 -7.23%
2008-10-21 0 73.30 73.05 73.30 72.70 77.20 1,691,211 127,819,891 75.579 48.20 48.04 48.20 47.81 50.77 2,571,751 49.701 -2.14%
2008-10-20 0 74.90 74.80 74.90 71.30 76.35 3,321,230 243,907,370 73.439 49.26 49.19 49.26 46.89 50.21 5,050,451 48.294 5.49%
2008-10-17 0 71.00 70.95 71.00 71.00 74.95 1,699,775 124,517,133 73.255 46.69 46.66 46.69 46.69 49.29 2,584,774 48.173 -3.73%
2008-10-16 0 73.75 73.75 73.90 70.20 74.00 2,414,550 174,034,665 72.077 48.50 48.50 48.60 46.16 48.66 3,671,702 47.399 -6.59%
2008-10-15 0 78.95 78.95 79.00 78.70 83.00 2,515,070 203,614,929 80.958 51.92 51.92 51.95 51.75 54.58 3,824,558 53.239 -6.01%
2008-10-14 0 84.00 84.00 85.00 83.40 90.00 3,850,202 330,502,726 85.840 55.24 55.24 55.90 54.84 59.18 5,854,836 56.450 3.96%
2008-10-13 0 80.80 80.80 81.00 71.75 81.40 3,378,989 258,655,188 76.548 53.13 53.13 53.27 47.18 53.53 5,138,282 50.339 12.38%
2008-10-10 0 71.90 71.25 71.90 69.15 72.50 4,041,890 285,570,429 70.653 47.28 46.85 47.28 45.47 47.68 6,146,327 46.462 -8.47%
2008-10-09 0 78.55 78.55 78.70 76.25 79.40 1,220,719 94,836,929 77.689 51.66 51.66 51.75 50.14 52.21 1,856,295 51.089 4.73%
2008-10-08 0 75.00 75.00 75.20 75.00 81.90 3,402,559 266,003,275 78.177 49.32 49.32 49.45 49.32 53.86 5,174,124 51.410 -11.14%
2008-10-06 0 84.40 84.40 84.70 84.20 90.00 1,152,871 98,468,865 85.412 55.50 55.50 55.70 55.37 59.18 1,753,121 56.168 -7.51%
2008-10-03 0 91.25 91.20 91.25 90.05 92.05 541,600 49,383,700 91.181 60.01 59.97 60.01 59.22 60.53 823,588 59.962 -2.51%
2008-10-02 0 93.60 93.60 94.00 88.95 94.15 1,402,821 128,881,745 91.873 61.55 61.55 61.82 58.49 61.91 2,133,209 60.417 3.31%
2008-09-30 0 90.60 90.60 90.75 82.00 91.00 1,833,899 160,346,445 87.435 59.58 59.58 59.68 53.92 59.84 2,788,731 57.498 0.67%
2008-09-29 0 90.00 89.90 90.00 89.50 96.80 1,180,090 108,200,086 91.688 59.18 59.12 59.18 58.86 63.66 1,794,512 60.295 -6.54%
2008-09-26 0 96.30 96.15 96.30 94.60 98.05 1,054,380 101,671,850 96.428 63.33 63.23 63.33 62.21 64.48 1,603,350 63.412 -1.58%
2008-09-25 0 97.85 97.85 98.00 97.55 100.5 2,085,811 205,489,759 98.518 64.35 64.35 64.45 64.15 66.09 3,171,802 64.786 0.26%
2008-09-24 0 97.60 97.50 97.60 96.55 99.85 1,185,500 116,558,420 98.320 64.18 64.12 64.18 63.49 65.66 1,802,739 64.656 0.10%
2008-09-23 0 97.50 97.45 97.50 97.50 100.2 738,740 72,861,958 98.630 64.12 64.08 64.12 64.12 65.89 1,123,370 64.860 -3.47%
2008-09-22 0 101.0 101.0 102.2 97.95 104.0 2,845,622 288,813,512 101.49 66.42 66.42 67.21 64.41 68.39 4,327,214 66.744 1.30%
2008-09-19 0 99.70 99.70 99.80 93.95 99.70 3,094,383 298,625,922 96.506 65.56 65.56 65.63 61.78 65.56 4,705,494 63.463 14.53%
2008-09-18 0 87.05 87.00 87.05 78.40 88.75 4,257,744 353,311,883 82.981 57.25 57.21 57.25 51.56 58.36 6,474,567 54.569 -0.40%
2008-09-17 0 87.40 87.30 87.40 87.40 95.50 2,012,210 182,327,671 90.611 57.48 57.41 57.48 57.48 62.80 3,059,881 59.587 -5.15%
2008-09-16 0 92.15 92.15 92.65 92.15 94.80 3,012,080 281,394,412 93.422 60.60 60.60 60.93 60.60 62.34 4,580,340 61.435 -8.49%
2008-09-12 0 100.7 100.5 100.7 99.25 102.1 985,419 99,567,941 101.04 66.22 66.09 66.22 65.27 67.14 1,498,484 66.446 0.40%
2008-09-11 0 100.3 100.3 100.5 99.45 104.8 2,091,700 211,724,430 101.22 65.96 65.96 66.09 65.40 68.92 3,180,758 66.564 -4.29%
2008-09-10 0 104.8 104.7 104.8 104.7 107.5 1,181,536 125,251,857 106.01 68.92 68.85 68.92 68.85 70.69 1,796,711 69.712 -3.23%
2008-09-09 0 108.3 108.3 108.8 107.8 110.0 915,160 99,323,704 108.53 71.22 71.22 71.55 70.89 72.34 1,391,644 71.371 -2.87%
2008-09-08 0 111.5 111.5 111.7 110.9 113.5 1,975,500 221,487,170 112.12 73.32 73.32 73.46 72.93 74.64 3,004,057 73.729 4.21%
2008-09-05 0 107.0 106.9 107.0 105.2 107.5 1,092,705 116,023,016 106.18 70.36 70.30 70.36 69.18 70.69 1,661,629 69.825 -2.19%
2008-09-04 0 109.4 109.3 109.4 109.1 111.7 938,200 103,205,460 110.00 71.94 71.88 71.94 71.75 73.46 1,426,680 72.340 -1.44%
2008-09-03 0 111.0 110.9 111.0 110.4 114.6 1,043,000 117,060,880 112.23 72.99 72.93 72.99 72.60 75.36 1,586,045 73.807 -3.14%
2008-09-02 0 114.6 114.6 114.7 112.0 116.2 1,496,313 170,812,910 114.16 75.36 75.36 75.43 73.65 76.41 2,275,378 75.070 0.09%
2008-09-01 0 114.5 114.2 114.5 114.0 116.0 871,800 100,069,000 114.78 75.30 75.10 75.30 74.97 76.28 1,325,709 75.483 -2.14%
2008-08-29 0 117.0 116.7 117.0 116.8 118.8 1,424,365 167,817,300 117.82 76.94 76.74 76.94 76.81 78.12 2,165,970 77.479 1.56%
2008-08-28 0 115.2 115.0 115.2 114.4 119.5 1,438,610 166,994,681 116.08 75.76 75.63 75.76 75.23 78.58 2,187,632 76.336 -2.21%
2008-08-27 0 117.8 117.8 118.1 114.5 118.0 1,039,056 121,503,502 116.94 77.47 77.47 77.66 75.30 77.60 1,580,047 76.899 3.51%
2008-08-26 0 113.8 113.8 114.4 111.1 114.8 855,737 97,209,709 113.60 74.84 74.84 75.23 73.06 75.49 1,301,282 74.703 0.18%
2008-08-25 0 113.6 113.1 113.6 110.5 114.1 657,150 74,487,990 113.35 74.70 74.38 74.70 72.67 75.03 999,300 74.540 3.84%
2008-08-21 0 109.4 109.3 109.4 108.7 111.9 575,400 63,264,680 109.95 71.94 71.88 71.94 71.48 73.59 874,986 72.304 -2.32%
2008-08-20 0 112.0 112.0 112.1 106.5 112.5 1,300,215 144,302,033 110.98 73.65 73.65 73.72 70.04 73.98 1,977,181 72.984 4.09%
2008-08-19 0 107.6 107.5 107.6 107.4 110.4 871,464 94,955,294 108.96 70.76 70.69 70.76 70.63 72.60 1,325,198 71.654 -2.27%
2008-08-18 0 110.1 110.1 110.3 109.0 112.4 1,197,580 131,785,748 110.04 72.40 72.40 72.53 71.68 73.92 1,821,108 72.366 -1.52%
2008-08-15 0 111.8 111.7 112.3 111.2 113.5 762,580 85,738,632 112.43 73.52 73.46 73.85 73.13 74.64 1,159,622 73.937 -0.53%
2008-08-14 0 112.4 112.4 112.5 110.8 113.0 592,118 66,210,971 111.82 73.92 73.92 73.98 72.86 74.31 900,408 73.534 0.81%
2008-08-13 0 111.5 111.4 111.5 110.7 114.3 1,580,220 177,527,686 112.34 73.32 73.26 73.32 72.80 75.16 2,402,972 73.878 -2.79%
2008-08-12 0 114.7 114.7 114.8 114.7 119.6 906,600 105,920,560 116.83 75.43 75.43 75.49 75.43 78.65 1,378,627 76.830 -1.80%
2008-08-11 0 116.8 116.8 117.3 116.7 119.5 346,268 40,722,385 117.60 76.81 76.81 77.14 76.74 78.58 526,555 77.337 -0.85%
2008-08-08 0 117.8 117.7 117.8 116.5 120.6 830,323 97,993,331 118.02 77.47 77.40 77.47 76.61 79.31 1,262,636 77.610 -1.67%
2008-08-07 0 119.8 119.8 119.9 118.4 123.0 870,990 104,913,318 120.45 78.78 78.78 78.85 77.86 80.89 1,324,477 79.211 0.34%
2008-08-05 0 119.4 119.4 119.6 117.9 121.9 1,337,830 160,645,025 120.08 78.52 78.52 78.65 77.53 80.16 2,034,380 78.965 -2.53%
2008-08-04 0 122.5 122.8 123.1 122.4 125.0 253,600 31,334,260 123.56 80.56 80.75 80.95 80.49 82.20 385,639 81.253 -2.39%
2008-08-01 0 125.5 125.5 125.6 121.0 125.7 1,023,956 125,948,333 123.00 82.53 82.53 82.60 79.57 82.66 1,557,086 80.887 0.40%
2008-07-31 0 125.0 125.0 125.1 124.8 126.5 543,101 68,213,252 125.60 82.20 82.20 82.27 82.07 83.19 825,870 82.596 0.08%
2008-07-30 0 124.9 124.6 124.9 122.0 125.9 810,170 100,843,129 124.47 82.14 81.94 82.14 80.23 82.79 1,231,990 81.854 2.97%
2008-07-29 0 121.3 121.2 121.3 119.8 121.3 730,336 87,914,585 120.38 79.77 79.70 79.77 78.78 79.77 1,110,590 79.160 -2.33%
2008-07-28 0 124.2 124.2 124.6 123.9 126.5 689,403 85,951,858 124.68 81.68 81.68 81.94 81.48 83.19 1,048,345 81.988 0.16%
2008-07-25 0 124.0 124.0 124.3 122.8 126.3 1,521,200 190,697,856 125.36 81.54 81.54 81.74 80.75 83.06 2,313,223 82.438 -3.13%
2008-07-24 0 128.0 127.9 128.0 128.0 130.7 1,418,531 183,296,097 129.22 84.17 84.11 84.17 84.17 85.95 2,157,099 84.973 -0.70%
2008-07-23 0 128.9 128.5 128.9 127.2 129.0 920,682 118,011,419 128.18 84.77 84.50 84.77 83.65 84.83 1,400,041 84.291 3.29%
2008-07-22 0 124.8 124.6 124.8 123.5 126.3 552,427 68,996,136 124.90 82.07 81.94 82.07 81.21 83.06 840,052 82.133 -0.32%
2008-07-21 0 125.2 125.1 125.2 125.2 127.0 1,062,030 133,665,695 125.86 82.33 82.27 82.33 82.33 83.52 1,614,983 82.766 3.22%
2008-07-18 0 121.3 121.3 121.5 119.9 122.9 524,575 63,501,283 121.05 79.77 79.77 79.90 78.85 80.82 797,698 79.606 0.08%
2008-07-17 0 121.2 121.2 121.3 121.1 122.7 1,902,283 231,752,729 121.83 79.70 79.70 79.77 79.64 80.69 2,892,719 80.116 3.24%
2008-07-16 0 117.4 117.4 117.9 115.9 118.7 164,600 19,307,700 117.30 77.20 77.20 77.53 76.22 78.06 250,300 77.138 0.00%
2008-07-15 0 117.4 117.0 117.4 116.2 121.8 1,170,631 137,810,267 117.72 77.20 76.94 77.20 76.41 80.10 1,780,128 77.416 -4.86%
2008-07-14 0 123.4 123.4 123.5 122.3 125.7 354,766 44,006,132 124.04 81.15 81.15 81.21 80.43 82.66 539,477 81.572 -0.32%
2008-07-11 0 123.8 123.7 124.0 120.9 124.2 1,608,961 198,457,876 123.35 81.41 81.35 81.54 79.51 81.68 2,446,677 81.113 1.98%
2008-07-10 0 121.4 121.4 121.5 117.3 122.8 1,237,493 148,617,474 120.10 79.83 79.83 79.90 77.14 80.75 1,881,802 78.976 2.19%
2008-07-09 0 118.8 118.7 118.8 116.7 119.8 1,391,680 164,558,708 118.24 78.12 78.06 78.12 76.74 78.78 2,116,268 77.759 5.04%
2008-07-08 0 113.1 113.1 113.4 112.3 116.5 638,600 72,425,040 113.41 74.38 74.38 74.57 73.85 76.61 971,091 74.581 -3.83%
2008-07-07 0 117.6 117.6 117.9 112.1 117.8 496,300 57,521,680 115.90 77.34 77.34 77.53 73.72 77.47 754,702 76.218 4.26%
2008-07-04 0 112.8 112.6 113.4 112.2 114.0 454,100 51,475,709 113.36 74.18 74.05 74.57 73.78 74.97 690,530 74.545 0.71%
2008-07-03 0 112.0 111.8 112.0 111.2 115.3 1,100,559 124,497,955 113.12 73.65 73.52 73.65 73.13 75.82 1,673,572 74.391 -3.11%
2008-07-02 0 115.6 115.6 115.7 114.7 118.5 1,058,300 123,513,960 116.71 76.02 76.02 76.09 75.43 77.93 1,609,311 76.750 -2.86%
2008-06-30 0 119.0 118.8 119.5 118.3 120.5 321,690 38,366,787 119.27 78.26 78.12 78.58 77.80 79.24 489,180 78.431 0.59%
2008-06-27 0 118.3 118.2 118.3 116.5 119.5 830,400 97,912,590 117.91 77.80 77.73 77.80 76.61 78.58 1,262,753 77.539 -2.95%
2008-06-26 0 123.5 122.9 123.5 122.7 125.9 377,925 47,083,962 124.59 80.16 79.77 80.16 79.64 81.72 582,237 80.867 -0.16%
2008-06-25 0 123.7 123.7 123.8 122.3 125.0 510,536 63,303,321 123.99 80.29 80.29 80.36 79.38 81.14 786,540 80.483 1.06%
2008-06-24 0 122.4 122.3 122.4 122.4 124.6 843,900 104,062,060 123.31 79.45 79.38 79.45 79.45 80.88 1,300,126 80.040 -1.92%
2008-06-23 0 124.8 124.6 124.8 122.7 125.3 644,000 80,005,060 124.23 81.01 80.88 81.01 79.64 81.33 992,157 80.638 -1.11%
2008-06-20 0 126.2 125.2 126.2 125.2 130.0 712,400 90,582,420 127.15 81.92 81.27 81.92 81.27 84.38 1,097,535 82.533 0.16%
2008-06-19 0 126.0 126.0 126.2 125.0 128.8 480,008 60,553,746 126.15 81.79 81.79 81.92 81.14 83.60 739,508 81.884 -2.70%
2008-06-18 0 129.5 129.5 129.8 126.6 131.1 1,385,600 178,702,910 128.97 84.06 84.06 84.25 82.17 85.10 2,134,678 83.714 1.89%
2008-06-17 0 127.1 126.7 127.5 126.4 128.3 617,300 78,500,810 127.17 82.50 82.24 82.76 82.05 83.28 951,022 82.544 0.08%
2008-06-16 0 127.0 126.8 127.0 124.7 128.8 732,368 93,148,270 127.19 82.43 82.30 82.43 80.94 83.60 1,128,298 82.556 2.34%
2008-06-13 0 124.1 123.8 124.1 123.8 126.7 485,586 60,643,786 124.89 80.55 80.36 80.55 80.36 82.24 748,102 81.064 -2.36%
2008-06-12 0 127.1 127.1 127.3 123.8 127.1 822,900 103,246,960 125.47 82.50 82.50 82.63 80.36 82.50 1,267,773 81.440 -1.32%
2008-06-11 0 128.8 128.3 128.8 127.5 130.2 824,262 106,199,968 128.84 83.60 83.28 83.60 82.76 84.51 1,269,871 83.630 -0.54%
2008-06-10 0 129.5 129.5 129.6 128.3 132.6 1,408,323 183,131,292 130.04 84.06 84.06 84.12 83.28 86.07 2,169,685 84.405 -5.13%
2008-06-06 0 136.5 135.9 136.5 135.5 137.0 215,850 29,431,905 136.35 88.60 88.21 88.60 87.95 88.93 332,542 88.506 0.89%
2008-06-05 0 135.3 134.2 135.3 133.0 135.3 346,600 46,672,430 134.66 87.82 87.11 87.82 86.33 87.82 533,978 87.405 0.74%
2008-06-04 0 134.3 134.2 134.3 134.3 136.8 880,650 119,162,060 135.31 87.17 87.11 87.17 87.17 88.80 1,356,744 87.829 -1.68%
2008-06-03 0 136.6 136.5 136.6 135.5 139.0 1,133,800 155,039,180 136.74 88.67 88.60 88.67 87.95 90.22 1,746,751 88.759 -2.43%
2008-06-02 0 140.0 139.8 140.5 137.5 141.3 452,250 63,269,125 139.90 90.87 90.74 91.20 89.25 91.72 696,744 90.807 1.38%
2008-05-30 0 138.1 137.4 138.1 135.3 138.1 1,135,500 155,525,380 136.97 89.64 89.19 89.64 87.82 89.64 1,749,370 88.904 2.22%
2008-05-29 0 135.1 135.1 135.2 134.3 136.0 1,414,800 191,277,560 135.20 87.69 87.69 87.76 87.17 88.28 2,179,664 87.756 0.67%
2008-05-28 0 134.2 134.0 134.5 132.5 135.0 442,250 59,304,700 134.10 87.11 86.98 87.30 86.00 87.63 681,337 87.042 0.45%
2008-05-27 0 133.6 133.3 133.6 133.0 135.2 1,116,390 149,691,770 134.09 86.72 86.52 86.72 86.33 87.76 1,719,928 87.034 0.45%
2008-05-26 0 133.0 132.9 133.5 132.3 135.5 543,700 72,421,830 133.20 86.33 86.26 86.65 85.87 87.95 837,633 86.460 -2.71%
2008-05-23 0 136.7 136.6 136.8 136.6 138.6 365,835 50,240,034 137.33 88.73 88.67 88.80 88.67 89.96 563,611 89.140 -1.44%
2008-05-22 0 138.7 138.4 138.7 136.8 139.0 975,700 134,721,820 138.08 90.03 89.83 90.03 88.80 90.22 1,503,179 89.625 -2.19%
2008-05-21 0 141.8 141.5 141.9 137.2 142.2 1,131,619 157,827,978 139.47 92.04 91.85 92.11 89.06 92.30 1,743,390 90.529 1.29%
2008-05-20 0 140.0 140.0 140.2 139.0 144.6 1,398,200 197,128,800 140.99 90.87 90.87 91.00 90.22 93.86 2,154,089 91.514 -3.05%
2008-05-19 0 144.4 144.2 144.6 141.5 144.7 501,990 72,175,385 143.78 93.73 93.60 93.86 91.85 93.92 773,374 93.325 1.33%
2008-05-16 0 142.5 142.2 142.5 140.9 142.9 555,546 79,005,543 142.21 92.50 92.30 92.50 91.46 92.76 855,883 92.309 1.14%
2008-05-15 0 140.9 140.6 140.9 138.9 142.3 796,400 111,810,180 140.39 91.46 91.26 91.46 90.16 92.37 1,226,947 91.129 0.36%
2008-05-14 0 140.4 140.3 140.4 137.9 140.6 589,900 82,263,120 139.45 91.13 91.07 91.13 89.51 91.26 908,809 90.517 -0.14%
2008-05-13 0 140.6 140.4 140.5 136.2 140.9 444,230 61,898,928 139.34 91.26 91.13 91.20 88.41 91.46 684,388 90.444 2.78%
2008-05-09 0 136.8 136.8 136.9 135.5 139.5 844,600 116,048,070 137.40 88.80 88.80 88.86 87.95 90.55 1,301,204 89.185 -1.58%
2008-05-08 0 139.0 138.9 139.3 137.5 140.5 1,519,387 211,045,290 138.90 90.22 90.16 90.42 89.25 91.20 2,340,792 90.160 -1.63%
2008-05-07 0 141.3 141.0 141.3 140.5 147.8 1,310,671 188,206,884 143.60 91.72 91.52 91.72 91.20 95.94 2,019,241 93.207 -3.75%
2008-05-06 0 146.8 146.5 146.9 145.0 147.2 642,000 93,908,180 146.27 95.29 95.09 95.35 94.12 95.55 989,076 94.945 0.27%
2008-05-05 0 146.4 146.0 146.4 145.3 147.8 376,455 55,129,294 146.44 95.03 94.77 95.03 94.31 95.94 579,973 95.055 -0.14%
2008-05-02 0 146.6 146.5 146.7 145.0 147.8 1,280,975 188,064,300 146.81 95.16 95.09 95.22 94.12 95.94 1,973,491 95.295 2.95%
2008-04-30 0 142.4 142.4 143.0 142.1 144.3 1,509,700 215,842,670 142.97 92.43 92.43 92.82 92.24 93.66 2,325,868 92.801 -0.42%
2008-04-29 0 143.0 142.8 143.0 142.2 143.8 850,732 121,742,366 143.10 92.82 92.69 92.82 92.30 93.34 1,310,651 92.887 0.56%
2008-04-28 0 142.2 141.9 142.1 141.4 143.4 1,101,135 156,588,835 142.21 92.30 92.11 92.24 91.78 93.08 1,696,426 92.305 -0.07%
2008-04-25 0 142.3 141.8 142.3 141.6 146.8 1,503,495 215,810,474 143.54 92.37 92.04 92.37 91.91 95.29 2,316,309 93.170 -1.45%
2008-04-24 0 144.4 144.3 144.5 142.5 145.3 3,575,789 514,814,973 143.97 93.73 93.66 93.79 92.50 94.31 5,508,918 93.451 3.96%
2008-04-23 0 138.9 138.9 139.0 134.7 139.4 3,358,166 461,822,780 137.52 90.16 90.16 90.22 87.43 90.48 5,173,645 89.264 3.27%
2008-04-22 0 134.5 134.5 134.8 128.0 135.0 2,915,152 383,885,513 131.69 87.30 87.30 87.50 83.08 87.63 4,491,130 85.476 2.99%
2008-04-21 0 130.6 130.4 130.8 129.7 131.4 2,320,807 303,148,416 130.62 84.77 84.64 84.90 84.19 85.29 3,575,473 84.786 2.92%
2008-04-18 0 126.9 126.6 126.9 125.9 129.4 899,660 114,749,768 127.55 82.37 82.17 82.37 81.72 83.99 1,386,031 82.790 -1.86%
2008-04-17 0 129.3 129.2 129.3 128.2 130.6 1,549,200 200,667,380 129.53 83.93 83.86 83.93 83.21 84.77 2,386,722 84.077 2.54%
2008-04-16 0 126.1 125.7 126.2 124.8 129.0 886,100 112,285,340 126.72 81.85 81.59 81.92 81.01 83.73 1,365,140 82.252 -0.63%
2008-04-15 0 126.9 126.7 127.2 124.6 128.3 569,406 72,131,900 126.68 82.37 82.24 82.56 80.88 83.28 877,236 82.226 0.24%
2008-04-14 0 126.6 126.3 126.8 126.3 130.1 1,318,100 168,739,830 128.02 82.17 81.98 82.30 81.98 84.45 2,030,686 83.095 -5.52%
2008-04-11 0 134.0 133.9 134.0 131.1 134.1 1,132,470 150,163,409 132.60 86.98 86.91 86.98 85.10 87.04 1,744,702 86.068 3.08%
2008-04-10 0 130.0 129.7 130.0 126.7 130.0 2,005,798 257,391,246 128.32 84.38 84.19 84.38 82.24 84.38 3,090,165 83.294 1.17%
2008-04-09 0 128.5 128.4 128.6 127.6 133.0 1,429,700 184,583,660 129.11 83.41 83.34 83.47 82.82 86.33 2,202,619 83.802 -2.50%
2008-04-08 0 131.8 131.7 131.8 131.1 134.7 835,950 111,221,870 133.05 85.55 85.49 85.55 85.10 87.43 1,287,878 86.361 -2.15%
2008-04-07 0 134.7 134.7 134.9 131.2 135.0 1,342,400 179,386,020 133.63 87.43 87.43 87.56 85.16 87.63 2,068,123 86.739 2.28%
2008-04-03 0 131.7 131.4 131.9 128.0 132.3 1,938,290 253,683,507 130.88 85.49 85.29 85.62 83.08 85.87 2,986,161 84.953 2.57%
2008-04-02 0 128.4 128.1 128.3 127.9 130.0 2,676,562 344,758,593 128.81 83.34 83.15 83.28 83.02 84.38 4,123,555 83.607 4.82%
2008-04-01 0 122.5 122.5 122.6 119.8 123.9 1,069,639 130,736,453 122.22 79.51 79.51 79.58 77.76 80.42 1,647,903 79.335 1.41%
2008-03-31 0 120.8 120.8 120.9 119.7 123.5 792,500 96,727,890 122.05 78.41 78.41 78.48 77.70 80.16 1,220,938 79.224 -2.89%
2008-03-28 0 124.4 123.6 123.9 118.8 124.8 2,097,820 256,777,907 122.40 80.75 80.23 80.42 77.11 81.01 3,231,935 79.450 4.71%
2008-03-27 0 118.8 118.2 118.8 115.0 118.9 1,464,400 171,559,840 117.15 77.11 76.72 77.11 74.65 77.18 2,256,078 76.043 0.00%
2008-03-26 0 118.8 118.6 118.9 116.8 121.8 954,194 113,403,561 118.85 77.11 76.98 77.18 75.81 79.06 1,470,047 77.143 1.02%
2008-03-25 0 117.6 117.0 117.4 111.2 118.0 1,095,032 125,160,258 114.30 76.33 75.94 76.20 72.18 76.59 1,687,024 74.190 8.49%
2008-03-20 0 108.4 108.5 109.0 107.0 111.5 1,926,143 209,867,647 108.96 70.36 70.43 70.75 69.45 72.37 2,967,447 70.723 -5.41%
2008-03-19 0 114.6 114.6 114.7 113.9 118.0 2,106,940 244,601,782 116.09 74.39 74.39 74.45 73.93 76.59 3,245,986 75.355 2.69%
2008-03-18 0 111.6 111.4 111.7 104.7 113.2 3,861,360 417,680,662 108.17 72.44 72.31 72.50 67.96 73.48 5,948,873 70.212 0.63%
2008-03-17 0 110.9 110.7 110.8 110.0 114.0 2,375,728 264,746,117 111.44 71.98 71.85 71.92 71.40 74.00 3,660,085 72.333 -7.58%
2008-03-14 0 120.0 119.6 120.4 118.8 124.1 2,579,220 316,633,439 122.76 77.89 77.63 78.15 77.11 80.55 3,973,588 79.685 -1.15%
2008-03-13 0 121.4 121.3 121.5 120.9 127.0 2,000,003 248,147,480 124.07 78.80 78.73 78.86 78.48 82.43 3,081,237 80.535 -6.11%
2008-03-12 0 129.3 129.3 129.5 127.5 131.5 845,280 109,706,333 129.79 83.93 83.93 84.06 82.76 85.36 1,302,252 84.244 2.29%
2008-03-11 0 126.4 126.3 126.4 121.3 126.5 777,400 96,002,250 123.49 82.05 81.98 82.05 78.73 82.11 1,197,675 80.157 0.48%
2008-03-10 0 125.8 125.8 126.0 121.1 125.9 1,515,299 187,642,829 123.83 81.66 81.66 81.79 78.60 81.72 2,334,494 80.378 -0.16%
2008-03-07 0 126.0 126.0 126.7 125.3 127.3 1,403,610 176,984,553 126.09 81.79 81.79 82.24 81.33 82.63 2,162,424 81.845 -3.45%
2008-03-06 0 130.5 130.6 130.9 129.9 134.3 938,800 123,469,480 131.52 84.71 84.77 84.97 84.32 87.17 1,446,330 85.367 1.24%
2008-03-05 0 128.9 128.3 129.0 126.4 130.5 1,764,700 226,217,055 128.19 83.67 83.28 83.73 82.05 84.71 2,718,725 83.207 -0.23%
2008-03-04 0 129.2 129.4 129.5 128.1 135.8 3,315,472 436,794,974 131.74 83.86 83.99 84.06 83.15 88.15 5,107,870 85.514 -3.65%
2008-03-03 0 134.1 134.0 134.1 133.0 136.0 653,660 87,845,786 134.39 87.04 86.98 87.04 86.33 88.28 1,007,039 87.232 -3.39%
2008-02-29 0 138.8 138.6 139.1 137.2 139.5 330,730 45,798,915 138.48 90.09 89.96 90.29 89.06 90.55 509,528 89.885 -1.56%
2008-02-28 0 141.0 140.8 140.9 138.0 142.3 903,135 126,939,229 140.55 91.52 91.39 91.46 89.57 92.37 1,391,384 91.232 0.71%
2008-02-27 0 140.0 139.8 140.4 135.5 140.6 1,032,360 143,776,003 139.27 90.87 90.74 91.13 87.95 91.26 1,590,470 90.398 4.71%
2008-02-26 0 133.7 133.7 133.9 131.6 135.0 403,720 53,891,900 133.49 86.78 86.78 86.91 85.42 87.63 621,978 86.646 1.44%
2008-02-25 0 131.8 131.8 131.9 131.2 135.7 550,130 73,170,896 133.01 85.55 85.55 85.62 85.16 88.08 847,539 86.333 -1.05%
2008-02-22 0 133.2 133.3 133.8 131.6 134.3 812,775 107,950,778 132.82 86.46 86.52 86.85 85.42 87.17 1,252,174 86.211 -1.91%
2008-02-21 0 135.8 135.9 136.1 135.1 138.6 405,100 55,479,950 136.95 88.15 88.21 88.34 87.69 89.96 624,104 88.895 0.30%
2008-02-20 0 135.4 135.6 135.8 134.8 140.7 521,820 71,454,232 136.93 87.89 88.02 88.15 87.50 91.33 803,924 88.882 -3.56%
2008-02-19 0 140.4 140.2 140.3 138.2 142.0 762,155 106,927,661 140.30 91.13 91.00 91.07 89.70 92.17 1,174,188 91.065 2.86%
2008-02-18 0 136.5 136.2 136.6 136.2 142.0 504,047 70,101,487 139.08 88.60 88.41 88.67 88.41 92.17 776,543 90.274 -1.94%
2008-02-15 0 139.2 138.6 139.0 132.8 139.5 770,554 104,927,424 136.17 90.35 89.96 90.22 86.20 90.55 1,187,128 88.388 1.90%
2008-02-14 0 136.6 136.0 136.1 133.6 137.4 1,468,659 199,644,573 135.94 88.67 88.28 88.34 86.72 89.19 2,262,640 88.235 4.59%
2008-02-13 0 130.6 130.5 130.8 128.4 132.4 1,836,850 239,590,775 130.44 84.77 84.71 84.90 83.34 85.94 2,829,881 84.665 2.03%
2008-02-12 0 128.0 127.9 128.0 127.5 130.8 515,161 66,302,871 128.70 83.08 83.02 83.08 82.76 84.90 793,665 83.540 2.15%
2008-02-11 0 125.3 125.7 126.2 125.0 130.5 807,800 103,317,120 127.90 81.33 81.59 81.92 81.14 84.71 1,244,510 83.018 -3.98%
2008-02-06 0 130.5 130.3 130.7 129.0 131.5 1,188,515 154,788,485 130.24 84.71 84.58 84.84 83.73 85.36 1,831,045 84.536 -7.12%
2008-02-05 0 140.5 140.6 141.0 137.6 141.4 759,414 105,836,762 139.37 91.20 91.26 91.52 89.31 91.78 1,169,965 90.461 -1.06%
2008-02-04 0 142.0 141.6 141.7 138.2 142.3 1,459,749 205,691,472 140.91 92.17 91.91 91.98 89.70 92.37 2,248,913 91.463 6.61%
2008-02-01 0 133.2 133.2 133.3 125.4 134.0 1,313,630 170,602,612 129.87 86.46 86.46 86.52 81.40 86.98 2,023,800 84.298 7.25%
2008-01-31 0 124.2 124.1 124.8 122.0 128.3 2,036,175 254,168,232 124.83 80.62 80.55 81.01 79.19 83.28 3,136,964 81.024 -2.13%
2008-01-30 0 126.9 126.5 126.9 126.7 136.5 1,563,140 204,840,914 131.04 82.37 82.11 82.37 82.24 88.60 2,408,199 85.060 -5.37%
2008-01-29 0 134.1 133.7 134.0 133.3 137.9 1,233,150 167,283,685 135.66 87.04 86.78 86.98 86.52 89.51 1,899,811 88.053 0.83%
2008-01-28 0 133.0 133.0 133.1 130.3 139.6 1,912,880 255,233,810 133.43 86.33 86.33 86.39 84.58 90.61 2,947,014 86.608 -6.21%
2008-01-25 0 141.8 141.5 141.6 137.0 142.4 4,164,429 582,633,255 139.91 92.04 91.85 91.91 88.93 92.43 6,415,786 90.812 9.24%
2008-01-24 0 129.8 129.2 129.4 129.4 140.5 3,876,829 527,284,220 136.01 84.25 83.86 83.99 83.99 91.20 5,972,705 88.282 -2.84%
2008-01-23 0 133.6 133.0 133.2 122.9 139.3 2,956,905 379,643,525 128.39 86.72 86.33 86.46 79.77 90.42 4,555,455 83.338 12.27%
2008-01-22 0 119.0 119.0 119.6 118.0 129.8 3,702,390 454,937,664 122.88 77.24 77.24 77.63 76.59 84.25 5,703,962 79.758 -12.69%
2008-01-21 0 136.3 136.1 136.3 135.5 143.4 3,077,788 425,428,070 138.23 88.47 88.34 88.47 87.95 93.08 4,741,690 89.721 -6.84%
2008-01-18 0 146.3 146.3 146.6 139.5 147.4 1,334,121 191,191,810 143.31 94.96 94.96 95.16 90.55 95.68 2,055,368 93.021 0.34%
2008-01-17 0 145.8 145.6 145.8 137.6 147.4 1,954,210 277,909,909 142.21 94.64 94.51 94.64 89.31 95.68 3,010,687 92.308 3.33%
2008-01-16 0 141.1 140.9 141.0 139.6 146.1 2,353,371 337,414,799 143.38 91.59 91.46 91.52 90.61 94.83 3,625,641 93.063 -6.25%
2008-01-15 0 150.5 150.5 150.8 149.7 156.8 2,302,571 350,941,681 152.41 97.69 97.69 97.88 97.17 101.8 3,547,378 98.930 -2.90%
2008-01-14 0 155.0 155.0 155.2 155.0 160.3 1,169,795 183,286,274 156.68 100.6 100.6 100.7 100.6 104.0 1,802,205 101.70 -2.21%
2008-01-11 0 158.5 158.4 158.6 157.6 163.5 558,825 89,711,240 160.54 102.9 102.8 102.9 102.3 106.1 860,935 104.20 -1.55%
2008-01-10 0 161.0 161.0 161.1 159.8 163.5 873,087 140,904,421 161.39 104.5 104.5 104.6 103.7 106.1 1,345,092 104.75 -0.62%
2008-01-09 0 162.0 162.0 162.2 154.3 162.0 729,380 115,535,586 158.40 105.2 105.2 105.3 100.2 105.2 1,123,695 102.82 3.45%
2008-01-08 0 156.6 156.4 156.6 155.0 160.0 390,510 61,798,949 158.25 101.6 101.5 101.6 100.6 103.9 601,626 102.72 0.26%
2008-01-07 0 156.2 156.0 156.3 153.7 156.2 473,831 73,312,621 154.72 101.4 101.3 101.5 99.77 101.4 729,992 100.43 -1.58%
2008-01-04 0 158.7 158.7 158.8 155.1 158.8 500,152 78,757,957 157.47 103.0 103.0 103.1 100.7 103.1 770,542 102.21 2.45%
2008-01-03 0 154.9 154.6 155.1 154.6 157.5 761,989 119,002,322 156.17 100.5 100.3 100.7 100.3 102.2 1,173,933 101.37 -3.19%
2008-01-02 0 160.0 159.5 160.0 157.9 161.6 708,440 112,958,140 159.45 103.9 103.5 103.9 102.5 104.9 1,091,434 103.50 -0.81%
2007-12-31 0 161.3 161.0 161.4 160.0 161.8 261,100 42,071,230 161.13 104.7 104.5 104.8 103.9 105.0 402,255 104.59 1.13%
2007-12-28 0 159.5 159.5 160.1 159.0 162.9 780,233 125,375,248 160.69 103.5 103.5 103.9 103.2 105.7 1,202,040 104.30 -2.68%
2007-12-27 0 163.9 163.9 164.0 163.9 167.3 788,531 130,679,882 165.73 106.4 106.4 106.5 106.4 108.6 1,214,824 107.57 -0.79%
2007-12-24 0 165.2 165.0 165.3 163.2 165.9 1,336,057 220,055,021 164.70 107.2 107.1 107.3 105.9 107.7 2,058,351 106.91 2.86%
2007-12-21 0 160.6 160.6 160.7 159.2 161.2 698,500 111,952,310 160.28 104.2 104.2 104.3 103.3 104.6 1,076,120 104.03 1.32%
2007-12-20 0 158.5 158.2 158.3 156.8 159.0 675,330 106,706,970 158.01 102.9 102.7 102.8 101.8 103.2 1,040,424 102.56 0.63%
2007-12-19 0 157.5 157.5 157.7 155.3 159.2 1,501,350 236,077,200 157.24 102.2 102.2 102.4 100.8 103.3 2,313,004 102.07 1.73%
2007-12-18 0 155.5 155.4 155.6 151.0 156.9 1,061,855 163,893,352 154.35 100.5 100.4 100.6 97.58 101.4 1,643,096 99.747 0.84%
2007-12-17 0 154.2 154.1 154.2 154.0 159.0 1,729,181 270,510,692 156.44 99.65 99.59 99.65 99.52 102.8 2,675,705 101.10 -3.81%
2007-12-14 0 160.3 160.3 160.6 159.2 164.0 1,255,550 202,425,045 161.22 103.6 103.6 103.8 102.9 106.0 1,942,816 104.19 -2.43%
2007-12-13 0 164.3 164.0 164.3 162.6 171.4 1,796,614 297,542,523 165.61 106.2 106.0 106.2 105.1 110.8 2,780,050 107.03 -3.64%
2007-12-12 0 170.5 170.6 171.0 169.8 173.0 1,155,466 197,846,866 171.23 110.2 110.3 110.5 109.7 111.8 1,787,948 110.66 -3.18%
2007-12-11 0 176.1 176.2 176.4 173.8 176.2 1,082,365 189,698,965 175.26 113.8 113.9 114.0 112.3 113.9 1,674,833 113.26 1.91%
2007-12-10 0 172.8 172.8 173.2 172.2 177.5 1,324,790 231,608,996 174.83 111.7 111.7 111.9 111.3 114.7 2,049,957 112.98 -2.26%
2007-12-07 0 176.8 176.7 176.8 176.8 182.5 739,490 133,399,380 180.39 114.3 114.2 114.3 114.3 117.9 1,144,274 116.58 -1.45%
2007-12-06 0 179.4 179.5 179.8 179.1 182.0 1,332,140 240,474,611 180.52 115.9 116.0 116.2 115.7 117.6 2,061,331 116.66 0.73%
2007-12-05 0 178.1 177.8 178.1 172.8 178.4 1,241,860 218,750,147 176.15 115.1 114.9 115.1 111.7 115.3 1,921,633 113.84 2.65%
2007-12-04 0 173.5 172.9 173.1 170.8 174.5 421,515 72,927,837 173.01 112.1 111.7 111.9 110.4 112.8 652,245 111.81 0.64%
2007-12-03 0 172.4 172.4 172.7 172.1 175.8 1,588,420 276,603,695 174.14 111.4 111.4 111.6 111.2 113.6 2,457,894 112.54 -0.40%
2007-11-30 0 173.1 173.1 173.2 171.2 174.0 691,000 119,237,260 172.56 111.9 111.9 111.9 110.6 112.4 1,069,242 111.52 0.93%
2007-11-29 0 171.5 171.1 171.4 169.6 173.8 1,009,150 173,606,920 172.03 110.8 110.6 110.8 109.6 112.3 1,561,541 111.18 4.38%
2007-11-28 0 164.3 164.3 164.8 163.4 166.5 774,669 127,701,059 164.85 106.2 106.2 106.5 105.6 107.6 1,198,709 106.53 -0.06%
2007-11-27 0 164.4 163.9 164.0 159.0 166.9 887,082 145,012,419 163.47 106.2 105.9 106.0 102.8 107.9 1,372,655 105.64 -1.44%
2007-11-26 0 166.8 166.8 167.0 163.5 167.3 1,190,460 197,125,062 165.59 107.8 107.8 107.9 105.7 108.1 1,842,097 107.01 5.30%
2007-11-23 0 158.4 158.4 158.5 157.1 161.4 1,304,800 208,324,860 159.66 102.4 102.4 102.4 101.5 104.3 2,019,025 103.18 1.34%
2007-11-22 0 156.3 156.3 156.8 155.6 163.9 1,689,198 269,285,742 159.42 101.0 101.0 101.3 100.6 105.9 2,613,836 103.02 -2.62%
2007-11-21 0 160.5 160.2 160.4 160.0 168.2 1,585,600 258,944,240 163.31 103.7 103.5 103.7 103.4 108.7 2,453,530 105.54 -5.98%
2007-11-20 0 170.7 170.5 170.7 157.3 171.7 2,333,420 384,502,024 164.78 110.3 110.2 110.3 101.7 111.0 3,610,694 106.49 3.08%
2007-11-19 0 165.6 165.4 165.5 164.2 170.0 1,013,462 168,733,619 166.49 107.0 106.9 107.0 106.1 109.9 1,568,214 107.60 -1.37%
2007-11-16 0 167.9 167.8 168.0 166.0 170.5 1,681,100 282,618,660 168.12 108.5 108.4 108.6 107.3 110.2 2,601,305 108.64 -4.17%
2007-11-15 0 175.2 175.3 175.5 174.8 180.1 2,251,178 398,754,210 177.13 113.2 113.3 113.4 113.0 116.4 3,483,434 114.47 -2.67%
2007-11-14 0 180.0 179.6 179.9 174.0 180.2 2,956,507 524,669,522 177.46 116.3 116.1 116.3 112.4 116.5 4,574,848 114.69 6.82%
2007-11-13 0 168.5 168.3 168.8 162.1 169.8 1,861,159 310,807,708 167.00 108.9 108.8 109.1 104.8 109.7 2,879,925 107.92 0.60%
2007-11-12 0 167.5 167.2 167.5 167.1 172.5 2,741,430 464,460,925 169.42 108.2 108.1 108.2 108.0 111.5 4,242,042 109.49 -5.69%
2007-11-09 0 177.6 177.8 178.0 174.5 182.5 1,517,379 270,621,407 178.35 114.8 114.9 115.0 112.8 117.9 2,347,966 115.26 0.17%
2007-11-08 0 177.3 177.3 177.5 176.7 181.0 1,790,591 320,003,898 178.71 114.6 114.6 114.7 114.2 117.0 2,770,730 115.49 -4.68%
2007-11-07 0 186.0 186.0 186.2 185.0 191.7 2,373,339 447,869,556 188.71 120.2 120.2 120.3 119.6 123.9 3,672,464 121.95 0.05%
2007-11-06 0 185.9 185.8 186.0 179.5 188.1 2,153,300 393,991,171 182.97 120.1 120.1 120.2 116.0 121.6 3,331,979 118.25 1.03%
2007-11-05 0 184.0 183.8 183.9 183.0 193.8 2,471,752 465,477,541 188.32 118.9 118.8 118.8 118.3 125.2 3,824,747 121.70 -5.93%
2007-11-02 0 195.6 195.6 196.0 193.7 198.6 2,182,442 427,954,686 196.09 126.4 126.4 126.7 125.2 128.3 3,377,073 126.72 -3.74%
2007-11-01 0 203.2 202.8 203.2 201.8 208.2 1,849,270 379,282,782 205.10 131.3 131.1 131.3 130.4 134.5 2,861,529 132.55 0.40%
2007-10-31 0 202.4 202.4 202.8 201.2 204.0 1,862,707 377,700,498 202.77 130.8 130.8 131.1 130.0 131.8 2,882,321 131.04 -1.84%
2007-10-30 0 206.2 206.2 206.6 201.4 207.4 3,228,774 665,081,460 205.99 133.3 133.3 133.5 130.2 134.0 4,996,149 133.12 1.08%
2007-10-29 0 204.0 203.4 203.8 200.4 204.2 1,647,958 334,192,968 202.79 131.8 131.4 131.7 129.5 132.0 2,550,022 131.05 3.66%
2007-10-26 0 196.8 196.7 197.0 194.8 200.0 2,381,487 470,339,454 197.50 127.2 127.1 127.3 125.9 129.3 3,685,072 127.63 0.25%
2007-10-25 0 196.3 196.2 196.3 193.0 201.0 1,622,245 318,509,951 196.34 126.9 126.8 126.9 124.7 129.9 2,510,234 126.88 -0.20%
2007-10-24 0 196.7 196.6 197.0 195.0 203.0 1,199,125 238,103,238 198.56 127.1 127.1 127.3 126.0 131.2 1,855,505 128.32 0.00%
2007-10-23 0 196.7 196.4 196.6 190.0 197.7 1,404,727 273,773,835 194.89 127.1 126.9 127.1 122.8 127.8 2,173,650 125.95 4.41%
2007-10-22 0 188.4 188.0 188.8 185.0 192.8 2,770,601 526,862,019 190.16 121.8 121.5 122.0 119.6 124.6 4,287,180 122.89 -4.66%
2007-10-18 0 197.6 197.6 197.8 196.8 208.4 2,819,158 564,167,856 200.12 127.7 127.7 127.8 127.2 134.7 4,362,317 129.33 0.51%
2007-10-17 0 196.6 196.6 196.7 188.0 197.4 2,030,715 392,147,083 193.11 127.1 127.1 127.1 121.5 127.6 3,142,293 124.80 0.77%
2007-10-16 0 195.1 194.8 194.9 194.1 203.0 2,131,756 424,353,799 199.06 126.1 125.9 126.0 125.4 131.2 3,298,643 128.64 -1.86%
2007-10-15 0 198.8 198.8 198.9 191.8 198.9 1,767,345 345,080,771 195.25 128.5 128.5 128.5 124.0 128.5 2,734,759 126.18 4.08%
2007-10-12 0 191.0 190.5 191.0 185.5 192.5 2,112,532 400,801,508 189.73 123.4 123.1 123.4 119.9 124.4 3,268,896 122.61 -0.83%
2007-10-11 0 192.6 192.5 192.8 185.0 192.8 1,822,032 343,390,910 188.47 124.5 124.4 124.6 119.6 124.6 2,819,381 121.80 5.42%
2007-10-10 0 182.7 182.7 183.0 181.0 185.8 1,282,396 234,861,917 183.14 118.1 118.1 118.3 117.0 120.1 1,984,358 118.36 2.18%
2007-10-09 0 178.8 178.4 178.8 171.4 179.3 1,364,760 238,465,140 174.73 115.5 115.3 115.5 110.8 115.9 2,111,806 112.92 1.76%
2007-10-08 0 175.7 175.6 175.7 173.6 184.0 1,885,856 337,833,418 179.14 113.5 113.5 113.5 112.2 118.9 2,918,141 115.77 -0.85%
2007-10-05 0 177.2 177.3 177.4 170.0 177.4 1,476,730 256,237,715 173.52 114.5 114.6 114.6 109.9 114.6 2,285,067 112.14 5.16%
2007-10-04 0 168.5 168.4 168.6 165.8 173.8 2,711,017 459,471,431 169.48 108.9 108.8 109.0 107.1 112.3 4,194,981 109.53 -3.16%
2007-10-03 0 174.0 174.5 174.6 170.0 185.9 3,194,773 572,647,401 179.25 112.4 112.8 112.8 109.9 120.1 4,943,537 115.84 -4.29%
2007-10-02 0 181.8 181.7 181.9 176.4 183.8 3,162,522 571,851,154 180.82 117.5 117.4 117.6 114.0 118.8 4,893,632 116.86 5.51%
2007-09-28 0 172.3 172.0 172.3 167.8 173.6 1,932,245 330,299,972 170.94 111.3 111.2 111.3 108.4 112.2 2,989,923 110.47 1.83%
2007-09-27 0 169.2 168.7 169.2 166.1 169.7 2,171,365 364,850,338 168.03 109.3 109.0 109.3 107.3 109.7 3,359,933 108.59 3.17%
2007-09-25 0 164.0 164.0 164.1 163.0 166.0 1,261,950 207,900,910 164.75 106.0 106.0 106.1 105.3 107.3 1,952,720 106.47 -1.20%
2007-09-24 0 166.0 166.0 166.7 159.0 169.0 2,598,685 428,844,873 165.02 107.3 107.3 107.7 102.8 109.2 4,021,160 106.65 4.80%
2007-09-21 0 158.4 158.4 158.8 156.6 159.5 822,820 130,361,700 158.43 102.4 102.4 102.6 101.2 103.1 1,273,218 102.39 0.76%
2007-09-20 0 157.2 157.1 157.5 155.0 157.5 1,374,524 214,709,100 156.21 101.6 101.5 101.8 100.2 101.8 2,126,915 100.95 1.68%
2007-09-19 0 154.6 154.6 155.0 152.9 157.4 1,795,867 277,245,259 154.38 99.91 99.91 100.2 98.81 101.7 2,778,894 99.768 4.25%
2007-09-18 0 148.3 148.2 148.3 146.0 148.5 1,019,404 149,884,210 147.03 95.84 95.77 95.84 94.35 95.97 1,577,408 95.019 0.68%
2007-09-17 0 147.3 147.2 147.3 147.0 150.0 462,193 68,634,162 148.50 95.19 95.13 95.19 95.00 96.94 715,189 95.966 -1.07%
2007-09-14 0 148.9 148.8 148.9 146.0 149.0 1,645,958 243,835,082 148.14 96.23 96.16 96.23 94.35 96.29 2,546,927 95.737 2.41%
2007-09-13 0 145.4 145.2 145.4 142.8 145.8 983,762 142,209,442 144.56 93.97 93.84 93.97 92.28 94.22 1,522,256 93.420 0.48%
2007-09-12 0 144.7 144.7 145.0 143.9 145.7 668,900 96,699,440 144.56 93.51 93.51 93.71 93.00 94.16 1,035,044 93.425 0.28%
2007-09-11 0 144.3 143.7 144.2 142.3 146.0 1,442,085 207,983,635 144.22 93.25 92.87 93.19 91.96 94.35 2,231,458 93.205 0.00%
2007-09-10 0 144.3 144.1 144.3 139.6 145.2 1,085,778 154,578,788 142.37 93.25 93.12 93.25 90.22 93.84 1,680,114 92.005 -0.35%
2007-09-07 0 144.8 144.8 145.1 143.0 146.0 1,181,200 170,761,940 144.57 93.58 93.58 93.77 92.41 94.35 1,827,769 93.426 0.00%
2007-09-06 0 144.8 144.7 144.9 141.6 145.0 525,420 75,385,801 143.48 93.58 93.51 93.64 91.51 93.71 813,026 92.723 0.98%
2007-09-05 0 143.4 142.9 143.5 141.3 147.0 849,780 122,707,830 144.40 92.67 92.35 92.74 91.32 95.00 1,314,935 93.319 -0.42%
2007-09-04 0 144.0 144.0 144.2 143.4 146.5 842,600 122,087,080 144.89 93.06 93.06 93.19 92.67 94.68 1,303,825 93.638 0.35%
2007-09-03 0 143.5 143.4 143.8 140.0 143.9 1,244,932 177,373,238 142.48 92.74 92.67 92.93 90.48 93.00 1,926,386 92.076 -0.69%
2007-08-31 0 144.5 144.4 144.5 141.0 145.9 1,190,953 171,387,949 143.91 93.38 93.32 93.38 91.12 94.29 1,842,860 93.001 2.70%
2007-08-30 0 140.7 140.5 140.7 140.0 142.0 1,215,445 171,141,402 140.81 90.93 90.80 90.93 90.48 91.77 1,880,759 90.996 2.48%
2007-08-29 0 137.3 137.2 137.3 132.9 137.9 2,175,432 293,662,406 134.99 88.73 88.67 88.73 85.89 89.12 3,366,226 87.238 -2.55%
2007-08-28 0 140.9 140.9 141.0 139.0 144.2 2,084,400 295,526,916 141.78 91.06 91.06 91.12 89.83 93.19 3,225,365 91.626 -0.35%
2007-08-27 0 141.4 141.4 141.6 136.1 141.5 2,507,296 348,206,919 138.88 91.38 91.38 91.51 87.95 91.44 3,879,747 89.750 6.56%
2007-08-24 0 132.7 132.6 132.7 128.4 133.0 1,213,553 158,408,017 130.53 85.76 85.69 85.76 82.98 85.95 1,877,831 84.357 0.53%
2007-08-23 0 132.0 132.0 132.2 129.9 140.1 2,856,280 379,858,600 132.99 85.31 85.31 85.43 83.95 90.54 4,419,759 85.946 2.88%
2007-08-22 0 128.3 128.3 128.4 124.0 128.5 1,576,630 199,510,825 126.54 82.91 82.91 82.98 80.14 83.04 2,439,650 81.778 3.97%
2007-08-21 0 123.4 123.3 123.4 122.2 130.5 4,334,037 549,444,504 126.77 79.75 79.68 79.75 78.97 84.34 6,706,414 81.928 2.15%
2007-08-20 0 120.8 120.5 120.8 115.1 120.8 2,222,000 263,440,880 118.56 78.07 77.87 78.07 74.38 78.07 3,438,285 76.620 8.44%
2007-08-17 0 111.4 111.0 111.5 103.0 115.0 1,993,400 216,679,530 108.70 71.99 71.73 72.06 66.56 74.32 3,084,553 70.247 -3.05%
2007-08-16 0 114.9 114.4 114.8 113.1 117.6 1,375,000 158,365,966 115.18 74.25 73.93 74.19 73.09 76.00 2,127,651 74.432 -4.73%
2007-08-15 0 120.6 120.2 120.6 119.5 123.8 1,133,783 136,583,552 120.47 77.94 77.68 77.94 77.23 80.01 1,754,396 77.852 -3.29%
2007-08-14 0 124.7 124.4 124.7 123.2 125.3 180,600 22,411,520 124.09 80.59 80.39 80.59 79.62 80.98 279,457 80.197 0.00%
2007-08-13 0 124.7 124.0 124.7 122.8 125.8 319,550 39,637,910 124.04 80.59 80.14 80.59 79.36 81.30 494,466 80.163 1.46%
2007-08-10 0 122.9 122.8 122.9 121.0 123.7 422,400 51,730,315 122.47 79.42 79.36 79.42 78.20 79.94 653,614 79.145 -3.61%
2007-08-09 0 127.5 126.8 127.5 126.8 129.6 756,900 97,137,100 128.34 82.40 81.94 82.40 81.94 83.75 1,171,214 82.937 0.55%
2007-08-08 0 126.8 126.7 127.0 122.6 127.0 432,750 54,127,880 125.08 81.94 81.88 82.07 79.23 82.07 669,630 80.833 3.93%
2007-08-07 0 122.0 121.6 122.1 121.0 126.0 675,400 83,627,640 123.82 78.84 78.58 78.91 78.20 81.43 1,045,102 80.019 -0.81%
2007-08-06 0 123.0 122.8 123.0 122.9 125.5 773,000 95,462,200 123.50 79.49 79.36 79.49 79.42 81.10 1,196,127 79.809 -4.06%
2007-08-03 0 128.2 128.2 128.5 125.8 130.0 401,616 51,388,592 127.95 82.85 82.85 83.04 81.30 84.01 621,454 82.691 0.55%
2007-08-02 0 127.5 127.5 127.6 124.3 131.1 825,100 105,213,680 127.52 82.40 82.40 82.46 80.33 84.72 1,276,746 82.408 -0.93%
2007-08-01 0 128.7 128.6 128.8 126.2 133.6 877,411 113,168,795 128.98 83.17 83.11 83.24 81.56 86.34 1,357,691 83.354 -4.03%
2007-07-31 0 134.1 134.1 134.5 132.1 134.5 443,470 59,108,275 133.29 86.66 86.66 86.92 85.37 86.92 686,218 86.136 1.98%
2007-07-30 0 131.5 131.5 131.8 129.0 131.8 858,432 111,349,400 129.71 84.98 84.98 85.18 83.37 85.18 1,328,323 83.827 1.15%
2007-07-27 0 130.0 129.8 130.0 128.4 132.0 1,109,971 144,446,110 130.14 84.01 83.88 84.01 82.98 85.31 1,717,550 84.100 -3.35%
2007-07-26 0 134.5 134.1 134.6 132.7 140.0 777,800 104,867,500 134.83 86.92 86.66 86.99 85.76 90.48 1,203,554 87.132 0.22%
2007-07-25 0 134.2 134.0 134.1 133.0 135.5 913,700 123,132,710 134.76 86.73 86.60 86.66 85.95 87.57 1,413,844 87.091 -0.96%
2007-07-24 0 135.5 135.3 135.5 133.8 135.9 1,005,100 136,113,185 135.42 87.57 87.44 87.57 86.47 87.83 1,555,274 87.517 1.80%
2007-07-23 0 133.1 133.0 133.7 131.0 133.8 1,207,500 160,572,480 132.98 86.02 85.95 86.40 84.66 86.47 1,868,465 85.938 0.83%
2007-07-20 0 132.0 132.1 132.2 130.0 132.6 194,400 25,632,880 131.86 85.31 85.37 85.43 84.01 85.69 300,811 85.213 1.93%
2007-07-19 0 129.5 129.6 129.9 127.8 135.0 626,589 80,583,041 128.61 83.69 83.75 83.95 82.59 87.24 969,573 83.112 1.01%
2007-07-18 0 128.2 128.2 128.4 127.7 131.3 685,200 88,827,820 129.64 82.85 82.85 82.98 82.53 84.85 1,060,267 83.779 -2.88%
2007-07-17 0 132.0 131.5 132.0 130.3 132.7 540,911 71,280,121 131.78 85.31 84.98 85.31 84.21 85.76 836,996 85.162 0.76%
2007-07-16 0 131.0 131.0 131.2 131.0 133.8 286,800 37,952,340 132.33 84.66 84.66 84.79 84.66 86.47 443,789 85.519 -1.06%
2007-07-13 0 132.4 132.4 132.5 132.0 135.0 739,656 98,378,460 133.01 85.56 85.56 85.63 85.31 87.24 1,144,531 85.955 0.68%
2007-07-12 0 131.5 131.2 131.8 130.7 135.0 431,484 57,503,032 133.27 84.98 84.79 85.18 84.47 87.24 667,671 86.125 -0.15%
2007-07-11 0 131.7 131.2 131.7 129.4 132.7 1,116,436 146,713,484 131.41 85.11 84.79 85.11 83.63 85.76 1,727,554 84.926 -0.98%
2007-07-10 0 133.0 133.2 133.5 130.3 133.2 730,103 96,173,371 131.73 85.95 86.08 86.27 84.21 86.08 1,129,749 85.128 2.07%
2007-07-09 0 130.3 130.4 130.8 128.7 130.6 533,255 69,238,988 129.84 84.21 84.27 84.53 83.17 84.40 825,150 83.911 2.20%
2007-07-06 0 127.5 127.3 127.5 124.5 128.5 965,150 122,065,285 126.47 82.40 82.27 82.40 80.46 83.04 1,493,457 81.733 0.79%
2007-07-05 0 126.5 126.3 126.4 125.0 127.5 575,615 72,702,827 126.30 81.75 81.62 81.69 80.78 82.40 890,697 81.625 0.72%
2007-07-04 0 125.6 125.3 125.6 125.0 127.0 711,041 89,545,126 125.94 81.17 80.98 81.17 80.78 82.07 1,100,253 81.386 0.40%
2007-07-03 0 125.1 125.0 125.4 123.0 125.5 587,700 73,045,660 124.29 80.85 80.78 81.04 79.49 81.10 909,397 80.323 3.39%
2007-06-29 0 121.0 121.0 121.3 120.6 123.0 1,168,950 143,010,360 122.34 78.20 78.20 78.39 77.94 79.49 1,808,813 79.063 -0.35%
2007-06-28 0 121.9 121.4 121.8 121.0 122.9 291,382 35,585,849 122.13 78.47 78.15 78.41 77.90 79.12 452,625 78.621 1.58%
2007-06-27 0 120.0 120.3 120.4 117.3 120.4 540,770 64,137,372 118.60 77.25 77.44 77.51 75.51 77.51 840,017 76.352 0.00%
2007-06-26 0 120.0 119.8 120.2 119.5 121.7 1,082,200 130,345,650 120.45 77.25 77.12 77.38 76.93 78.35 1,681,059 77.538 -0.99%
2007-06-25 0 121.2 120.9 121.0 120.9 124.5 1,172,660 144,246,388 123.01 78.02 77.83 77.90 77.83 80.15 1,821,577 79.188 -1.94%
2007-06-22 0 123.6 123.4 123.7 121.4 124.0 1,451,900 178,661,280 123.05 79.57 79.44 79.63 78.15 79.83 2,255,341 79.217 0.16%
2007-06-21 0 123.4 123.3 123.4 120.4 123.7 1,183,582 144,785,895 122.33 79.44 79.38 79.44 77.51 79.63 1,838,543 78.750 2.83%
2007-06-20 0 120.0 119.8 120.1 120.0 122.5 2,133,927 258,648,072 121.21 77.25 77.12 77.32 77.25 78.86 3,314,782 78.029 -0.17%
2007-06-18 0 120.2 120.5 120.6 118.1 120.7 5,473,726 656,800,337 119.99 77.38 77.57 77.64 76.03 77.70 8,502,733 77.246 3.80%
2007-06-15 0 115.8 115.6 115.7 113.8 116.5 1,070,600 123,548,220 115.40 74.55 74.42 74.48 73.26 75.00 1,663,040 74.291 2.66%
2007-06-14 0 112.8 112.9 113.0 111.0 113.5 478,865 53,749,534 112.24 72.62 72.68 72.74 71.46 73.07 743,855 72.258 2.45%
2007-06-13 0 110.1 110.0 110.2 109.2 110.8 500,000 55,084,320 110.17 70.88 70.81 70.94 70.30 71.33 776,686 70.922 -0.18%
2007-06-12 0 110.3 110.2 110.3 109.5 111.0 308,444 34,023,548 110.31 71.01 70.94 71.01 70.49 71.46 479,128 71.011 -0.18%
2007-06-11 0 110.5 110.3 110.5 109.4 110.5 392,500 43,121,591 109.86 71.14 71.01 71.14 70.43 71.14 609,699 70.726 1.38%
2007-06-08 0 109.0 108.8 109.0 107.6 109.0 286,246 31,010,862 108.34 70.17 70.04 70.17 69.27 70.17 444,647 69.743 -1.36%
2007-06-07 0 110.5 110.5 110.6 107.9 111.2 350,200 38,547,500 110.07 71.14 71.14 71.20 69.46 71.59 543,991 70.861 -0.54%
2007-06-06 0 111.1 110.9 111.1 110.8 112.0 250,381 27,917,102 111.50 71.52 71.39 71.52 71.33 72.10 388,935 71.778 0.27%
2007-06-05 0 110.8 110.7 110.8 108.1 111.5 435,700 48,087,560 110.37 71.33 71.26 71.33 69.59 71.78 676,804 71.051 0.54%
2007-06-04 0 110.2 110.1 110.2 109.9 111.9 467,517 51,799,872 110.80 70.94 70.88 70.94 70.75 72.04 726,228 71.327 0.55%
2007-06-01 0 109.6 109.4 110.0 109.0 111.0 536,446 59,193,311 110.34 70.56 70.43 70.81 70.17 71.46 833,300 71.035 0.64%
2007-05-31 0 108.9 108.6 108.8 105.5 111.5 300,700 32,747,040 108.90 70.11 69.91 70.04 67.92 71.78 467,099 70.107 3.42%
2007-05-30 0 105.3 105.0 105.3 104.7 106.3 744,470 78,586,521 105.56 67.79 67.59 67.79 67.40 68.43 1,156,439 67.956 -2.14%
2007-05-29 0 107.6 107.4 107.6 106.5 107.6 321,400 34,427,280 107.12 69.27 69.14 69.27 68.56 69.27 499,254 68.957 -0.09%
2007-05-28 0 107.7 107.4 107.8 107.0 108.1 422,900 45,479,490 107.54 69.33 69.14 69.40 68.88 69.59 656,921 69.231 0.75%
2007-05-25 0 106.9 107.0 107.3 106.5 108.0 405,240 43,362,228 107.00 68.82 68.88 69.08 68.56 69.53 629,488 68.885 -2.02%
2007-05-23 0 109.1 109.5 109.6 108.2 109.7 155,000 16,922,640 109.18 70.23 70.49 70.56 69.65 70.62 240,773 70.285 0.00%
2007-05-22 0 109.1 109.1 109.3 108.6 111.2 321,500 35,244,920 109.63 70.23 70.23 70.36 69.91 71.59 499,409 70.573 -0.64%
2007-05-21 0 109.8 109.8 110.0 109.1 110.9 290,200 31,939,880 110.06 70.68 70.68 70.81 70.23 71.39 450,789 70.853 0.09%
2007-05-18 0 109.7 109.6 109.7 108.3 110.0 631,993 69,057,965 109.27 70.62 70.56 70.62 69.72 70.81 981,720 70.344 -1.08%
2007-05-17 0 110.9 110.6 111.0 110.8 112.9 1,015,014 113,447,968 111.77 71.39 71.20 71.46 71.33 72.68 1,576,694 71.953 -0.09%
2007-05-16 0 111.0 111.0 111.3 110.3 112.0 697,700 77,659,400 111.31 71.46 71.46 71.65 71.01 72.10 1,083,788 71.656 -0.18%
2007-05-15 0 111.2 110.5 111.2 109.8 114.4 1,772,197 198,566,487 112.05 71.59 71.14 71.59 70.68 73.65 2,752,881 72.130 0.27%
2007-05-14 0 110.9 110.3 110.9 109.0 114.3 1,305,980 144,388,006 110.56 71.39 71.01 71.39 70.17 73.58 2,028,673 71.174 6.74%
2007-05-11 0 103.9 103.8 103.9 103.4 104.8 174,491 18,131,198 103.91 66.89 66.82 66.89 66.56 67.47 271,049 66.893 -1.70%
2007-05-10 0 105.7 105.7 105.9 104.2 106.5 141,115 14,921,020 105.74 68.05 68.05 68.17 67.08 68.56 219,204 68.069 0.48%
2007-05-09 0 105.2 105.2 105.5 104.1 105.5 90,200 9,459,840 104.88 67.72 67.72 67.92 67.02 67.92 140,114 67.515 0.48%
2007-05-08 0 104.7 104.8 105.0 104.1 107.8 234,800 24,683,300 105.12 67.40 67.47 67.59 67.02 69.40 364,732 67.675 -1.04%
2007-05-07 0 105.8 105.5 105.8 104.0 106.7 242,400 25,609,480 105.65 68.11 67.92 68.11 66.95 68.69 376,537 68.013 1.83%
2007-05-04 0 103.9 103.9 104.2 102.8 104.2 198,600 20,571,220 103.58 66.89 66.89 67.08 66.18 67.08 308,500 66.681 2.36%
2007-05-03 0 101.5 101.4 101.6 100.6 101.9 55,826 5,650,930 101.22 65.34 65.28 65.41 64.76 65.60 86,719 65.164 1.20%
2007-05-02 0 100.3 100.0 100.5 99.70 101.2 125,666 12,602,952 100.29 64.57 64.38 64.70 64.18 65.15 195,206 64.562 -0.20%
2007-04-30 0 100.5 100.3 100.7 99.00 101.7 109,400 10,954,700 100.13 64.70 64.57 64.83 63.73 65.47 169,939 64.463 -1.18%
2007-04-27 0 101.7 101.5 101.9 100.4 102.4 152,600 15,480,260 101.44 65.47 65.34 65.60 64.63 65.92 237,045 65.305 -0.68%
2007-04-26 0 102.4 102.3 102.7 102.1 103.0 97,990 10,040,066 102.46 65.92 65.86 66.11 65.73 66.31 152,215 65.960 0.49%
2007-04-25 0 101.9 101.8 102.0 101.0 102.5 46,400 4,725,840 101.85 65.60 65.53 65.66 65.02 65.99 72,076 65.567 -0.59%
2007-04-24 0 102.5 102.5 102.6 101.0 103.2 69,200 7,092,600 102.49 65.99 65.99 66.05 65.02 66.44 107,493 65.982 -0.49%
2007-04-23 0 103.0 102.7 103.2 102.5 104.0 151,800 15,708,640 103.48 66.31 66.11 66.44 65.99 66.95 235,802 66.618 1.08%
2007-04-20 0 101.9 101.6 102.3 101.8 103.0 81,800 8,359,200 102.19 65.60 65.41 65.86 65.53 66.31 127,066 65.786 2.05%
2007-04-19 0 99.85 99.85 100.8 99.10 103.0 214,490 21,477,965 100.14 64.28 64.28 64.89 63.80 66.31 333,183 64.463 -3.43%
2007-04-18 0 103.4 103.4 103.9 103.1 103.9 216,440 22,396,572 103.48 66.56 66.56 66.89 66.37 66.89 336,212 66.614 -0.58%
2007-04-17 0 104.0 103.3 104.1 102.1 104.5 174,900 18,074,690 103.34 66.95 66.50 67.02 65.73 67.27 271,685 66.528 -0.19%
2007-04-16 0 104.2 103.2 104.2 102.3 104.2 197,582 20,427,933 103.39 67.08 66.44 67.08 65.86 67.08 306,918 66.558 2.96%
2007-04-13 0 101.2 101.2 101.6 101.0 102.4 106,928 10,875,644 101.71 65.15 65.15 65.41 65.02 65.92 166,099 65.477 0.00%
2007-04-12 0 101.2 101.1 101.5 100.0 101.8 181,000 18,282,300 101.01 65.15 65.08 65.34 64.38 65.53 281,160 65.024 0.10%
2007-04-11 0 101.1 101.3 101.4 99.45 101.7 254,900 25,606,340 100.46 65.08 65.21 65.28 64.02 65.47 395,955 64.670 1.00%
2007-04-10 0 100.1 100.1 100.2 99.00 100.5 177,400 17,696,250 99.753 64.44 64.44 64.50 63.73 64.70 275,568 64.217 1.62%
2007-04-04 0 98.50 98.15 98.80 97.60 98.50 127,200 12,483,090 98.138 63.41 63.19 63.60 62.83 63.41 197,589 63.177 1.65%
2007-04-03 0 96.90 96.85 97.15 96.60 97.45 116,831 11,343,922 97.097 62.38 62.35 62.54 62.19 62.73 181,482 62.507 1.15%
2007-04-02 0 95.80 95.90 96.00 95.55 96.60 101,425 9,742,298 96.054 61.67 61.74 61.80 61.51 62.19 157,551 61.836 0.16%
2007-03-30 0 95.65 95.70 95.90 95.40 96.45 114,800 10,986,710 95.703 61.58 61.61 61.74 61.41 62.09 178,327 61.610 -0.83%
2007-03-29 0 96.45 95.75 96.45 94.00 96.45 175,398 16,688,013 95.144 62.09 61.64 62.09 60.51 62.09 272,458 61.250 1.96%
2007-03-28 0 94.60 94.10 94.85 93.80 95.70 110,200 10,424,640 94.597 60.90 60.58 61.06 60.38 61.61 171,182 60.898 -0.68%
2007-03-27 0 95.25 95.25 95.60 94.80 95.80 103,400 9,855,640 95.316 61.32 61.32 61.54 61.03 61.67 160,619 61.360 -0.10%
2007-03-26 0 95.35 95.35 95.65 94.80 95.70 125,800 11,989,710 95.308 61.38 61.38 61.58 61.03 61.61 195,414 61.355 0.63%
2007-03-23 0 94.75 94.80 94.90 94.50 95.00 34,000 3,219,860 94.702 61.00 61.03 61.09 60.84 61.16 52,815 60.965 0.32%
2007-03-22 0 94.45 94.25 94.50 94.25 95.30 172,000 16,310,330 94.828 60.80 60.67 60.84 60.67 61.35 267,180 61.046 0.85%
2007-03-21 0 93.65 93.30 93.65 92.50 94.00 98,000 9,138,030 93.245 60.29 60.06 60.29 59.55 60.51 152,230 60.028 0.54%
2007-03-20 0 93.15 93.00 93.20 92.80 93.80 156,800 14,642,070 93.381 59.97 59.87 60.00 59.74 60.38 243,569 60.115 1.20%
2007-03-19 0 92.05 91.80 92.15 90.70 92.15 118,906 10,898,405 91.656 59.26 59.10 59.32 58.39 59.32 184,705 59.004 1.49%
2007-03-16 0 90.70 90.70 90.75 90.00 91.65 106,400 9,633,270 90.538 58.39 58.39 58.42 57.94 59.00 165,279 58.285 -0.49%
2007-03-15 0 91.15 91.15 91.20 90.00 91.25 211,024 19,132,472 90.665 58.68 58.68 58.71 57.94 58.74 327,799 58.367 2.19%
2007-03-14 0 89.20 89.20 89.95 88.60 90.00 196,600 17,529,470 89.163 57.42 57.42 57.91 57.04 57.94 305,393 57.400 -2.99%
2007-03-13 0 91.95 92.00 92.70 91.85 93.70 119,200 11,065,150 92.828 59.19 59.23 59.68 59.13 60.32 185,162 59.759 -1.39%
2007-03-12 0 93.25 93.25 93.50 92.30 93.50 68,000 6,321,130 92.958 60.03 60.03 60.19 59.42 60.19 105,629 59.843 1.80%
2007-03-09 0 91.60 91.60 92.15 91.35 92.80 113,400 10,407,160 91.774 58.97 58.97 59.32 58.81 59.74 176,152 59.080 -0.76%
2007-03-08 0 92.30 92.25 92.30 90.20 92.30 94,723 8,650,075 91.320 59.42 59.39 59.42 58.07 59.42 147,140 58.788 3.19%
2007-03-07 0 89.45 89.40 89.45 89.45 91.60 393,200 35,485,630 90.248 57.58 57.55 57.58 57.58 58.97 610,786 58.098 0.06%
2007-03-06 0 89.40 89.50 89.60 86.10 90.70 873,906 77,934,243 89.179 57.55 57.62 57.68 55.43 58.39 1,357,501 57.410 5.05%
2007-03-05 0 85.10 85.00 85.10 84.25 89.95 320,600 27,564,590 85.978 54.78 54.72 54.78 54.24 57.91 498,011 55.349 -5.50%
2007-03-02 0 90.05 90.05 90.20 89.50 92.10 246,200 22,366,200 90.846 57.97 57.97 58.07 57.62 59.29 382,440 58.483 -0.66%
2007-03-01 0 90.65 90.50 90.65 90.05 92.80 317,800 28,993,930 91.233 58.36 58.26 58.36 57.97 59.74 493,662 58.732 -1.20%
2007-02-28 0 91.75 91.75 92.30 88.35 92.80 608,140 55,499,750 91.261 59.07 59.07 59.42 56.88 59.74 944,668 58.751 -4.43%
2007-02-27 0 96.00 95.70 96.00 94.45 99.10 223,800 21,516,930 96.144 61.80 61.61 61.80 60.80 63.80 347,645 61.893 -3.03%
2007-02-26 0 99.00 98.75 99.00 98.65 100.0 45,000 4,452,010 98.934 63.73 63.57 63.73 63.51 64.38 69,902 63.690 -0.35%
2007-02-23 0 99.35 99.35 99.55 99.00 100.3 37,400 3,712,520 99.265 63.96 63.96 64.09 63.73 64.57 58,096 63.903 -0.85%
2007-02-22 0 100.2 100.2 100.4 100.0 101.0 41,388 4,154,450 100.38 64.50 64.50 64.63 64.38 65.02 64,291 64.620 0.30%
2007-02-21 0 99.90 99.80 99.90 98.95 100.5 268,298 26,811,492 99.932 64.31 64.25 64.31 63.70 64.70 416,767 64.332 0.25%
2007-02-16 0 99.65 99.65 99.70 98.55 99.70 121,400 12,023,340 99.039 64.15 64.15 64.18 63.44 64.18 188,579 63.757 0.30%
2007-02-15 0 99.35 99.20 99.35 97.90 99.50 170,211 16,872,486 99.127 63.96 63.86 63.96 63.02 64.05 264,401 63.814 1.85%
2007-02-14 0 97.55 97.50 97.65 97.25 98.10 139,800 13,663,710 97.738 62.80 62.77 62.86 62.61 63.15 217,161 62.920 0.88%
2007-02-13 0 96.70 96.70 97.00 96.65 99.95 231,200 22,632,440 97.891 62.25 62.25 62.44 62.22 64.34 359,140 63.019 -2.96%
2007-02-12 0 99.65 99.50 99.65 98.20 99.85 137,000 13,603,220 99.294 64.15 64.05 64.15 63.22 64.28 212,812 63.921 0.55%
2007-02-09 0 99.10 99.10 99.15 99.00 100.6 125,294 12,454,923 99.406 63.80 63.80 63.83 63.73 64.76 194,628 63.993 -0.20%
2007-02-08 0 99.30 99.35 99.55 98.05 99.80 188,556 18,646,292 98.890 63.93 63.96 64.09 63.12 64.25 292,898 63.661 0.30%
2007-02-07 0 99.00 98.75 99.00 97.15 99.00 242,500 23,693,030 97.703 63.73 63.57 63.73 62.54 63.73 376,693 62.898 2.11%
2007-02-06 0 96.95 96.55 96.95 95.60 97.00 120,600 11,645,030 96.559 62.41 62.16 62.41 61.54 62.44 187,337 62.161 0.88%
2007-02-05 0 96.10 96.10 96.25 96.00 97.40 301,200 29,092,980 96.590 61.87 61.87 61.96 61.80 62.70 467,876 62.181 -0.21%
2007-02-02 0 96.30 96.30 96.50 95.35 96.50 135,800 13,013,410 95.828 61.99 61.99 62.12 61.38 62.12 210,948 61.690 0.94%
2007-02-01 0 95.40 95.20 95.40 94.50 96.05 156,800 14,965,570 95.444 61.41 61.29 61.41 60.84 61.83 243,569 61.443 -0.10%
2007-01-31 0 95.50 95.35 95.50 95.00 97.80 167,338 16,046,366 95.892 61.48 61.38 61.48 61.16 62.96 259,938 61.731 -2.40%
2007-01-30 0 97.85 97.85 97.95 96.80 98.00 143,400 13,948,550 97.270 62.99 62.99 63.06 62.32 63.09 222,754 62.619 1.03%
2007-01-29 0 96.85 96.80 97.00 95.60 97.35 223,400 21,599,590 96.686 62.35 62.32 62.44 61.54 62.67 347,023 62.242 0.16%
2007-01-26 0 96.70 96.70 96.95 95.00 97.85 251,457 24,234,369 96.376 62.25 62.25 62.41 61.16 62.99 390,606 62.043 -2.08%
2007-01-25 0 98.75 98.80 98.90 98.50 100.5 163,000 16,229,250 99.566 63.57 63.60 63.67 63.41 64.70 253,200 64.097 -1.64%
2007-01-24 0 100.4 100.4 100.7 100.0 101.0 186,100 18,689,510 100.43 64.63 64.63 64.83 64.38 65.02 289,083 64.651 0.60%
2007-01-23 0 99.80 99.70 99.95 98.70 100.7 121,220 12,073,740 99.602 64.25 64.18 64.34 63.54 64.83 188,300 64.120 -1.09%
2007-01-22 0 100.9 100.7 100.9 99.20 101.5 130,400 13,085,360 100.35 64.96 64.83 64.96 63.86 65.34 202,560 64.600 2.18%
2007-01-19 0 98.75 98.70 98.75 98.15 99.55 77,700 7,689,175 98.960 63.57 63.54 63.57 63.19 64.09 120,697 63.706 -0.50%
2007-01-18 0 99.25 99.15 99.25 97.65 99.60 157,400 15,529,620 98.663 63.89 63.83 63.89 62.86 64.12 244,501 63.516 -0.25%
2007-01-17 0 99.50 99.50 99.60 98.85 100.7 148,300 14,814,140 99.893 64.05 64.05 64.12 63.64 64.83 230,365 64.307 -0.50%
2007-01-16 0 100.0 99.85 100.4 99.50 102.5 268,000 26,949,890 100.56 64.38 64.28 64.63 64.05 65.99 416,304 64.736 -0.50%
2007-01-15 0 100.5 100.4 100.6 98.10 100.6 201,009 19,959,177 99.295 64.70 64.63 64.76 63.15 64.76 312,242 63.922 3.50%
2007-01-12 0 97.10 97.00 97.35 96.60 98.20 321,400 31,363,520 97.584 62.51 62.44 62.67 62.19 63.22 499,254 62.821 1.84%
2007-01-11 0 95.35 95.25 95.45 94.85 97.90 358,359 34,582,112 96.501 61.38 61.32 61.45 61.06 63.02 556,665 62.124 -0.94%
2007-01-10 0 96.25 96.10 96.25 96.15 99.80 331,597 32,281,382 97.351 61.96 61.87 61.96 61.90 64.25 515,093 62.671 -3.56%
2007-01-09 0 99.80 99.70 100.0 99.00 103.5 248,040 24,899,295 100.38 64.25 64.18 64.38 63.73 66.63 385,298 64.623 -0.60%
2007-01-08 0 100.4 100.4 101.0 99.55 101.5 369,204 37,046,225 100.34 64.63 64.63 65.02 64.09 65.34 573,511 64.595 -2.71%
2007-01-05 0 103.2 103.0 103.5 99.80 103.2 441,000 44,925,080 101.87 66.44 66.31 66.63 64.25 66.44 685,037 65.581 -0.48%
2007-01-04 0 103.7 103.8 103.9 102.8 109.0 299,593 31,622,843 105.55 66.76 66.82 66.89 66.18 70.17 465,379 67.951 -4.25%
2007-01-03 0 108.3 108.3 108.4 106.7 109.7 236,600 25,526,180 107.89 69.72 69.72 69.78 68.69 70.62 367,528 69.454 1.50%
2007-01-02 0 106.7 106.6 106.8 103.9 108.5 310,814 33,126,638 106.58 68.69 68.62 68.75 66.89 69.85 482,810 68.612 2.60%
2006-12-29 0 104.0 104.0 104.2 102.7 104.5 227,449 23,546,558 103.52 66.95 66.95 67.08 66.11 67.27 353,313 66.645 -0.16%
2006-12-28 0 104.5 104.2 104.7 101.0 105.4 284,834 29,628,660 104.02 67.06 66.87 67.19 64.81 67.64 443,855 66.753 0.67%
2006-12-27 0 103.8 103.2 103.8 100.0 103.8 209,800 21,370,700 101.86 66.61 66.23 66.61 64.17 66.61 326,930 65.368 7.40%
2006-12-22 0 96.65 96.60 96.70 95.35 96.65 183,521 17,617,899 95.999 62.02 61.99 62.06 61.19 62.02 285,979 61.605 1.36%
2006-12-21 0 95.35 95.15 95.60 95.00 96.50 300,000 28,762,130 95.874 61.19 61.06 61.35 60.96 61.93 467,488 61.525 0.32%
2006-12-20 0 95.05 95.05 95.15 92.95 95.10 159,300 15,024,160 94.314 61.00 61.00 61.06 59.65 61.03 248,236 60.524 3.32%
2006-12-19 0 92.00 92.00 92.20 91.50 93.05 214,000 19,705,630 92.082 59.04 59.04 59.17 58.72 59.71 333,475 59.092 -1.08%
2006-12-18 0 93.00 92.80 93.15 90.90 93.40 165,495 15,254,378 92.174 59.68 59.55 59.78 58.33 59.94 257,890 59.151 2.48%
2006-12-15 0 90.75 90.70 90.90 90.00 91.05 170,000 15,418,340 90.696 58.24 58.20 58.33 57.76 58.43 264,910 58.202 1.62%
2006-12-14 0 89.30 89.20 89.40 87.80 89.50 168,035 14,904,941 88.701 57.31 57.24 57.37 56.34 57.43 261,848 56.922 2.17%
2006-12-13 0 87.40 87.40 87.50 85.65 88.10 177,000 15,337,220 86.651 56.09 56.09 56.15 54.96 56.54 275,818 55.606 -0.46%
2006-12-12 0 87.80 87.65 88.10 87.50 89.00 116,400 10,262,570 88.166 56.34 56.25 56.54 56.15 57.11 181,385 56.579 -0.23%
2006-12-11 0 88.00 87.80 88.00 86.40 88.30 56,900 5,000,070 87.875 56.47 56.34 56.47 55.45 56.66 88,667 56.392 1.97%
2006-12-08 0 86.30 86.30 86.55 85.80 87.30 100,275 8,672,685 86.489 55.38 55.38 55.54 55.06 56.02 156,258 55.502 -1.15%
2006-12-07 0 87.30 87.45 87.90 87.30 88.70 191,600 16,890,190 88.153 56.02 56.12 56.41 56.02 56.92 298,569 56.570 -1.19%
2006-12-06 0 88.35 88.30 88.50 87.30 89.60 170,800 15,131,630 88.593 56.70 56.66 56.79 56.02 57.50 266,156 56.852 0.51%
2006-12-05 0 87.90 88.00 88.20 86.75 88.00 314,367 27,383,002 87.105 56.41 56.47 56.60 55.67 56.47 489,876 55.898 1.80%
2006-12-04 0 86.35 86.30 86.50 85.35 86.50 61,200 5,258,430 85.922 55.41 55.38 55.51 54.77 55.51 95,368 55.139 0.52%
2006-12-01 0 85.90 85.70 85.95 85.60 86.95 172,000 14,828,760 86.214 55.12 55.00 55.16 54.93 55.80 268,026 55.326 -0.46%
2006-11-30 0 86.30 85.90 86.30 85.10 86.60 169,200 14,574,960 86.140 55.38 55.12 55.38 54.61 55.57 263,663 55.279 2.37%
2006-11-29 0 84.30 84.90 85.10 82.10 84.90 152,700 12,846,980 84.132 54.10 54.48 54.61 52.69 54.48 237,951 53.990 2.74%
2006-11-28 0 82.05 82.00 82.05 82.00 84.80 218,400 18,043,630 82.617 52.65 52.62 52.65 52.62 54.42 340,331 53.018 -3.87%
2006-11-27 0 85.35 85.10 85.40 84.85 86.90 417,000 35,527,000 85.197 54.77 54.61 54.80 54.45 55.77 649,808 54.673 -0.81%
2006-11-24 0 86.05 86.05 86.45 85.95 86.95 248,565 21,458,961 86.331 55.22 55.22 55.48 55.16 55.80 387,337 55.401 -1.04%
2006-11-23 0 86.95 86.55 86.95 86.50 88.30 119,000 10,369,500 87.139 55.80 55.54 55.80 55.51 56.66 185,437 55.919 0.17%
2006-11-22 0 86.80 86.70 86.80 83.80 86.80 250,830 21,386,550 85.263 55.70 55.64 55.70 53.78 55.70 390,867 54.716 3.89%
2006-11-21 0 83.55 83.55 83.70 82.90 83.50 42,600 3,549,800 83.329 53.62 53.62 53.71 53.20 53.58 66,383 53.474 0.24%
2006-11-20 0 83.35 83.05 83.35 83.00 83.95 101,400 8,468,580 83.517 53.49 53.30 53.49 53.26 53.87 158,011 53.595 -0.54%
2006-11-17 0 83.80 83.55 83.90 82.90 83.95 247,312 20,658,412 83.532 53.78 53.62 53.84 53.20 53.87 385,385 53.605 0.12%
2006-11-16 0 83.70 83.50 83.70 82.55 84.00 207,000 17,271,340 83.436 53.71 53.58 53.71 52.97 53.91 322,567 53.543 1.09%
2006-11-15 0 82.80 82.75 82.95 81.45 82.85 160,915 13,247,007 82.323 53.14 53.10 53.23 52.27 53.17 250,753 52.829 1.60%
2006-11-14 0 81.50 81.35 81.55 80.25 82.10 183,190 14,951,940 81.620 52.30 52.20 52.33 51.50 52.69 285,464 52.378 -0.43%
2006-11-13 0 81.85 81.30 81.85 79.70 82.20 178,700 14,437,880 80.794 52.53 52.17 52.53 51.15 52.75 278,467 51.848 2.70%
2006-11-10 0 79.70 79.70 79.90 79.45 83.80 251,000 20,110,140 80.120 51.15 51.15 51.27 50.99 53.78 391,132 51.415 -0.06%
2006-11-09 0 79.75 79.60 79.80 77.90 80.00 107,173 8,496,531 79.279 51.18 51.08 51.21 49.99 51.34 167,007 50.875 2.57%
2006-11-08 0 77.75 77.75 77.95 77.35 78.50 236,521 18,400,011 77.794 49.89 49.89 50.02 49.64 50.38 368,569 49.923 -0.83%
2006-11-07 0 78.40 78.00 78.45 77.60 79.10 155,929 12,258,168 78.614 50.31 50.05 50.34 49.80 50.76 242,983 50.449 1.23%
2006-11-06 0 77.45 77.40 77.70 75.75 77.70 100,038 7,684,389 76.815 49.70 49.67 49.86 48.61 49.86 155,889 49.294 1.37%
2006-11-03 0 76.40 76.40 76.65 76.35 77.00 131,810 10,124,301 76.810 49.03 49.03 49.19 49.00 49.41 205,399 49.291 -0.78%
2006-11-02 0 77.00 76.80 77.00 76.00 77.00 116,100 8,880,645 76.491 49.41 49.28 49.41 48.77 49.41 180,918 49.087 0.85%
2006-11-01 0 76.35 76.15 76.45 75.65 76.45 80,000 6,089,370 76.117 49.00 48.87 49.06 48.55 49.06 124,663 48.846 1.06%
2006-10-31 0 75.55 75.40 75.65 74.15 75.60 255,980 19,224,689 75.102 48.48 48.39 48.55 47.58 48.51 398,892 48.195 1.61%
2006-10-27 0 74.35 74.35 74.40 74.10 76.30 90,400 6,823,050 75.476 47.71 47.71 47.74 47.55 48.96 140,870 48.435 -2.17%
2006-10-26 0 76.00 76.00 76.10 75.65 76.00 149,000 11,314,990 75.940 48.77 48.77 48.84 48.55 48.77 232,186 48.733 0.66%
2006-10-25 0 75.50 75.50 75.70 75.35 75.70 86,969 6,570,001 75.544 48.45 48.45 48.58 48.35 48.58 135,523 48.479 -0.20%
2006-10-24 0 75.65 75.50 75.65 75.00 75.75 144,600 10,919,560 75.516 48.55 48.45 48.55 48.13 48.61 225,329 48.460 0.87%
2006-10-23 0 75.00 74.85 75.00 74.75 76.00 225,000 16,938,770 75.283 48.13 48.03 48.13 47.97 48.77 350,616 48.311 -0.86%
2006-10-20 0 75.65 75.60 75.80 74.70 75.75 141,855 10,705,621 75.469 48.55 48.51 48.64 47.94 48.61 221,052 48.430 1.34%
2006-10-19 0 74.65 74.65 74.80 74.60 74.90 106,125 7,933,420 74.755 47.90 47.90 48.00 47.87 48.07 165,374 47.973 0.00%
2006-10-18 0 74.65 74.70 74.80 74.00 74.75 137,100 10,221,230 74.553 47.90 47.94 48.00 47.49 47.97 213,642 47.843 0.47%
2006-10-17 0 74.30 74.30 74.35 73.80 74.65 61,000 4,529,230 74.250 47.68 47.68 47.71 47.36 47.90 95,056 47.648 0.54%
2006-10-16 0 73.90 73.90 74.10 73.80 74.40 51,800 3,841,360 74.158 47.42 47.42 47.55 47.36 47.74 80,720 47.589 0.14%
2006-10-13 0 73.80 73.45 73.70 73.50 74.50 86,669 6,415,181 74.019 47.36 47.13 47.30 47.17 47.81 135,056 47.500 0.20%
2006-10-12 0 73.65 73.65 73.70 72.55 73.70 326,400 23,841,850 73.045 47.26 47.26 47.30 46.56 47.30 508,627 46.875 1.52%
2006-10-11 0 72.55 72.55 72.65 72.25 72.70 127,400 9,238,500 72.516 46.56 46.56 46.62 46.36 46.65 198,527 46.535 0.62%
2006-10-10 0 72.10 71.95 72.20 71.20 72.40 60,150 4,321,970 71.853 46.27 46.17 46.33 45.69 46.46 93,731 46.110 1.76%
2006-10-09 0 70.85 70.90 71.20 70.70 72.30 78,200 5,553,290 71.014 45.47 45.50 45.69 45.37 46.40 121,859 45.572 -1.05%
2006-10-06 0 71.60 71.60 71.65 71.30 72.30 284,200 20,365,620 71.659 45.95 45.95 45.98 45.76 46.40 442,867 45.986 -0.42%
2006-10-05 0 71.90 71.90 72.00 71.60 72.20 322,400 23,203,940 71.973 46.14 46.14 46.20 45.95 46.33 502,394 46.187 0.63%
2006-10-04 0 71.45 71.40 71.55 71.25 71.80 39,489 2,824,783 71.533 45.85 45.82 45.92 45.72 46.08 61,535 45.905 -0.21%
2006-10-03 0 71.60 71.60 71.95 71.10 72.00 66,800 4,789,250 71.695 45.95 45.95 46.17 45.63 46.20 104,094 46.009 0.28%
2006-09-29 0 71.40 71.40 71.60 71.00 71.70 62,144 4,425,486 71.213 45.82 45.82 45.95 45.56 46.01 96,839 45.700 -0.21%
2006-09-28 0 71.55 71.50 71.70 71.40 71.80 97,000 6,944,850 71.596 45.92 45.88 46.01 45.82 46.08 151,154 45.945 0.35%
2006-09-27 0 71.30 71.10 71.50 69.95 71.45 71,200 5,051,540 70.949 45.76 45.63 45.88 44.89 45.85 110,950 45.530 1.93%
2006-09-26 0 69.95 69.95 70.00 69.65 71.65 184,200 13,021,790 70.694 44.89 44.89 44.92 44.70 45.98 287,038 45.366 -2.03%
2006-09-25 0 71.40 71.40 71.55 71.30 72.40 144,100 10,330,100 71.687 45.82 45.82 45.92 45.76 46.46 224,550 46.004 -0.07%
2006-09-22 0 71.45 71.50 71.70 71.10 71.80 129,400 9,229,130 71.322 45.85 45.88 46.01 45.63 46.08 201,643 45.770 -0.28%
2006-09-21 0 71.65 71.60 71.80 71.20 71.80 192,400 13,778,920 71.616 45.98 45.95 46.08 45.69 46.08 299,816 45.958 0.92%
2006-09-20 0 71.00 70.95 71.20 69.95 71.00 169,600 11,957,140 70.502 45.56 45.53 45.69 44.89 45.56 264,286 45.243 0.92%
2006-09-19 0 70.35 70.35 70.40 70.15 70.50 296,400 20,849,720 70.343 45.15 45.15 45.18 45.02 45.24 461,878 45.141 0.14%
2006-09-18 0 70.25 70.25 70.30 69.50 70.35 199,846 14,018,842 70.148 45.08 45.08 45.11 44.60 45.15 311,419 45.016 0.86%
2006-09-15 0 69.65 69.50 69.70 69.45 69.70 31,400 2,184,060 69.556 44.70 44.60 44.73 44.57 44.73 48,930 44.636 -0.29%
2006-09-14 0 69.85 69.75 69.90 69.30 70.00 104,433 7,290,190 69.807 44.82 44.76 44.86 44.47 44.92 162,737 44.797 0.22%
2006-09-13 0 69.70 69.65 69.80 69.50 70.00 139,800 9,744,790 69.705 44.73 44.70 44.79 44.60 44.92 217,849 44.732 0.58%
2006-09-12 0 69.30 69.20 69.45 68.65 69.40 77,000 5,318,140 69.067 44.47 44.41 44.57 44.05 44.54 119,989 44.322 0.36%
2006-09-11 0 69.05 69.00 69.05 69.00 69.90 28,000 1,942,000 69.357 44.31 44.28 44.31 44.28 44.86 43,632 44.508 -1.57%
2006-09-08 0 70.15 69.85 70.15 69.85 70.25 48,964 3,431,986 70.092 45.02 44.82 45.02 44.82 45.08 76,300 44.980 0.00%
2006-09-07 0 70.15 70.10 70.20 69.50 70.35 78,000 5,466,970 70.089 45.02 44.99 45.05 44.60 45.15 121,547 44.978 -0.07%
2006-09-06 0 70.20 70.20 70.40 70.00 70.80 46,400 3,264,530 70.356 45.05 45.05 45.18 44.92 45.43 72,305 45.150 -0.64%
2006-09-05 0 70.65 70.55 70.75 70.65 70.95 87,800 6,212,260 70.755 45.34 45.27 45.40 45.34 45.53 136,818 45.405 0.07%
2006-09-04 0 70.60 70.60 70.85 69.30 70.65 123,530 8,648,283 70.010 45.31 45.31 45.47 44.47 45.34 192,496 44.927 1.88%
2006-09-01 0 69.30 69.30 69.35 68.75 69.30 81,600 5,650,623 69.248 44.47 44.47 44.50 44.12 44.47 127,157 44.438 -0.14%
2006-08-31 0 69.40 69.25 69.40 69.35 70.00 62,400 4,344,060 69.616 44.54 44.44 44.54 44.50 44.92 97,237 44.675 0.00%
2006-08-30 0 69.40 69.35 69.40 69.25 69.85 112,200 7,796,460 69.487 44.54 44.50 44.54 44.44 44.82 174,840 44.592 -0.50%
2006-08-29 0 69.75 69.75 69.95 68.50 69.95 84,400 5,851,731 69.333 44.76 44.76 44.89 43.96 44.89 131,520 44.493 1.82%
2006-08-28 0 68.50 68.55 68.70 68.40 68.80 67,936 4,660,520 68.602 43.96 43.99 44.09 43.89 44.15 105,864 44.024 -0.36%
2006-08-25 0 68.75 68.65 68.85 68.50 69.10 44,400 3,053,620 68.775 44.12 44.05 44.18 43.96 44.34 69,188 44.135 -0.07%
2006-08-24 0 68.80 68.85 69.10 68.70 69.60 83,100 5,733,830 68.999 44.15 44.18 44.34 44.09 44.66 129,494 44.279 -1.64%
2006-08-23 0 69.95 69.75 69.95 69.75 70.35 80,400 5,619,043 69.889 44.89 44.76 44.89 44.76 45.15 125,287 44.849 -0.92%
2006-08-22 0 70.60 70.35 70.60 69.15 70.65 164,400 11,495,980 69.927 45.31 45.15 45.31 44.38 45.34 256,183 44.874 2.10%
2006-08-21 0 69.15 69.15 69.20 68.65 70.10 146,000 10,066,170 68.946 44.38 44.38 44.41 44.05 44.99 227,511 44.245 -1.57%
2006-08-18 0 70.25 70.00 70.30 70.10 70.80 71,699 5,032,828 70.194 45.08 44.92 45.11 44.99 45.43 111,728 45.045 0.07%
2006-08-17 0 70.20 70.00 70.40 70.10 71.00 122,110 8,600,418 70.432 45.05 44.92 45.18 44.99 45.56 190,283 45.198 -1.06%
2006-08-16 0 70.95 70.95 71.00 70.75 71.00 42,441 3,007,610 70.866 45.53 45.53 45.56 45.40 45.56 66,136 45.476 1.07%
2006-08-15 0 70.20 70.10 70.20 70.20 70.75 75,182 5,288,199 70.339 45.05 44.99 45.05 45.05 45.40 117,156 45.138 -0.57%
2006-08-14 0 70.60 70.45 70.75 69.75 70.75 137,600 9,654,881 70.166 45.31 45.21 45.40 44.76 45.40 214,421 45.028 0.57%
2006-08-11 0 70.20 70.20 70.40 70.05 70.50 47,000 3,301,990 70.255 45.05 45.05 45.18 44.95 45.24 73,240 45.085 0.29%
2006-08-10 0 70.00 70.00 70.20 70.00 70.50 208,045 14,606,253 70.207 44.92 44.92 45.05 44.92 45.24 324,195 45.054 -0.14%
2006-08-09 0 70.10 70.10 70.25 69.00 70.05 115,100 8,015,252 69.637 44.99 44.99 45.08 44.28 44.95 179,360 44.688 1.37%
2006-08-08 0 69.15 69.05 69.25 69.05 69.60 54,884 3,802,793 69.288 44.38 44.31 44.44 44.31 44.66 85,525 44.464 0.51%
2006-08-07 0 68.80 68.80 68.90 68.30 68.95 197,800 13,556,130 68.535 44.15 44.15 44.22 43.83 44.25 308,230 43.981 0.58%
2006-08-04 0 68.40 68.40 68.60 68.10 69.00 78,400 5,372,457 68.526 43.89 43.89 44.02 43.70 44.28 122,170 43.975 -0.29%
2006-08-03 0 68.60 68.50 68.60 68.10 69.00 77,400 5,296,288 68.427 44.02 43.96 44.02 43.70 44.28 120,612 43.912 0.73%
2006-08-02 0 68.10 68.00 68.15 67.30 68.15 111,800 7,573,350 67.740 43.70 43.64 43.73 43.19 43.73 174,217 43.471 1.11%
2006-08-01 0 67.35 67.45 67.60 67.30 68.40 75,429 5,101,256 67.630 43.22 43.28 43.38 43.19 43.89 117,540 43.400 -1.25%
2006-07-31 0 68.20 68.00 68.20 68.00 69.40 366,600 25,039,490 68.302 43.77 43.64 43.77 43.64 44.54 571,270 43.831 -1.30%
2006-07-28 0 69.10 68.85 69.10 68.40 69.20 225,627 15,501,046 68.702 44.34 44.18 44.34 43.89 44.41 351,593 44.088 1.10%
2006-07-27 0 68.35 68.35 68.40 67.40 68.35 107,600 7,317,324 68.005 43.86 43.86 43.89 43.25 43.86 167,672 43.641 1.41%
2006-07-26 0 67.40 67.35 67.40 67.40 68.20 52,200 3,527,282 67.572 43.25 43.22 43.25 43.25 43.77 81,343 43.363 -0.88%
2006-07-25 0 68.00 67.90 68.00 67.85 68.50 94,600 6,425,239 67.920 43.64 43.57 43.64 43.54 43.96 147,415 43.586 0.52%
2006-07-24 0 67.65 67.55 67.75 66.90 67.75 64,278 4,330,526 67.372 43.41 43.35 43.48 42.93 43.48 100,164 43.234 -0.51%
2006-07-21 0 68.00 67.85 68.00 67.50 68.10 63,200 4,292,636 67.921 43.64 43.54 43.64 43.32 43.70 98,484 43.587 -0.15%
2006-07-20 0 68.10 68.15 68.25 66.10 68.15 280,013 18,968,634 67.742 43.70 43.73 43.80 42.42 43.73 436,342 43.472 3.73%
2006-07-19 0 65.65 65.65 65.70 65.15 66.15 139,230 9,158,322 65.778 42.13 42.13 42.16 41.81 42.45 216,961 42.212 0.69%
2006-07-18 0 65.20 65.15 65.30 65.00 65.60 200,700 13,099,820 65.271 41.84 41.81 41.90 41.71 42.10 312,749 41.886 -0.53%
2006-07-17 0 65.55 65.50 65.70 65.20 65.95 88,551 5,808,164 65.591 42.07 42.03 42.16 41.84 42.32 137,988 42.092 -0.61%
2006-07-14 0 65.95 65.90 66.00 65.85 66.60 196,400 12,991,096 66.146 42.32 42.29 42.35 42.26 42.74 306,049 42.448 -2.22%
2006-07-13 0 67.45 67.45 67.55 67.20 68.80 155,643 10,533,108 67.675 43.28 43.28 43.35 43.12 44.15 242,537 43.429 -1.68%
2006-07-12 0 68.60 68.60 68.65 68.00 68.75 29,000 1,982,782 68.372 44.02 44.02 44.05 43.64 44.12 45,190 43.876 0.59%
2006-07-11 0 68.20 68.20 68.50 68.15 68.85 83,800 5,724,690 68.314 43.77 43.77 43.96 43.73 44.18 130,585 43.839 -0.87%
2006-07-10 0 68.80 68.85 68.95 67.90 69.00 126,065 8,649,250 68.609 44.15 44.18 44.25 43.57 44.28 196,446 44.029 0.22%
2006-07-07 0 68.65 68.70 68.75 68.15 68.75 65,557 4,496,592 68.591 44.05 44.09 44.12 43.73 44.12 102,157 44.016 0.66%
2006-07-06 0 68.20 68.05 68.70 66.55 68.70 154,400 10,413,963 67.448 43.77 43.67 44.09 42.71 44.09 240,600 43.283 1.49%
2006-07-05 0 67.20 67.20 67.40 67.20 68.05 65,800 4,438,311 67.452 43.12 43.12 43.25 43.12 43.67 102,536 43.286 -1.47%
2006-07-04 0 68.20 68.05 68.30 68.05 69.00 128,400 8,771,538 68.314 43.77 43.67 43.83 43.67 44.28 200,085 43.839 0.07%
2006-07-03 0 68.15 68.00 68.15 67.95 69.00 185,678 12,708,496 68.444 43.73 43.64 43.73 43.61 44.28 289,341 43.922 -0.44%
2006-06-30 0 68.45 68.40 68.80 68.00 68.75 271,200 18,551,672 68.406 43.93 43.89 44.15 43.64 44.12 422,609 43.898 3.43%
2006-06-29 0 66.85 66.85 66.95 66.80 67.35 102,600 6,857,995 66.842 42.47 42.47 42.53 42.44 42.79 161,499 42.465 1.67%
2006-06-28 0 65.75 65.75 65.80 65.05 65.80 92,600 6,072,284 65.575 41.77 41.77 41.80 41.33 41.80 145,759 41.660 0.31%
2006-06-27 0 65.55 65.50 65.55 65.05 66.20 60,800 3,992,264 65.662 41.64 41.61 41.64 41.33 42.06 95,703 41.715 1.16%
2006-06-26 0 64.80 64.90 64.95 64.50 65.00 68,800 4,460,009 64.826 41.17 41.23 41.26 40.98 41.29 108,296 41.184 1.09%
2006-06-23 0 64.10 64.10 64.20 63.15 64.55 186,400 11,959,696 64.161 40.72 40.72 40.79 40.12 41.01 293,406 40.762 0.00%
2006-06-22 0 64.10 64.00 64.15 63.80 65.00 98,800 6,364,312 64.416 40.72 40.66 40.75 40.53 41.29 155,518 40.923 2.07%
2006-06-21 0 62.80 62.80 63.00 61.45 62.90 69,800 4,339,998 62.178 39.90 39.90 40.02 39.04 39.96 109,870 39.501 1.95%
2006-06-20 0 61.60 61.60 61.65 61.50 63.50 119,000 7,381,079 62.026 39.13 39.13 39.17 39.07 40.34 187,314 39.405 -2.76%
2006-06-19 0 63.35 63.25 63.35 63.30 64.90 122,200 7,854,076 64.272 40.25 40.18 40.25 40.21 41.23 192,351 40.832 -2.69%
2006-06-16 0 65.10 65.10 65.20 63.90 65.00 178,556 11,534,496 64.599 41.36 41.36 41.42 40.60 41.29 281,059 41.039 5.51%
2006-06-15 0 61.70 61.70 61.80 60.00 61.70 94,375 5,763,262 61.068 39.20 39.20 39.26 38.12 39.20 148,553 38.796 2.66%
2006-06-14 0 60.10 60.00 60.10 60.00 61.25 156,426 9,476,967 60.584 38.18 38.12 38.18 38.12 38.91 246,225 38.489 -0.58%
2006-06-13 0 60.45 60.45 60.50 60.35 63.10 315,200 19,348,144 61.384 38.40 38.40 38.44 38.34 40.09 496,147 38.997 -4.88%
2006-06-12 0 63.55 63.40 63.70 62.90 63.70 135,600 8,583,248 63.298 40.37 40.28 40.47 39.96 40.47 213,444 40.213 -0.24%
2006-06-09 0 63.70 63.60 63.65 63.40 65.00 122,000 7,780,210 63.772 40.47 40.40 40.44 40.28 41.29 192,036 40.514 -0.47%
2006-06-08 0 64.00 64.10 64.40 63.95 66.00 381,419 24,699,012 64.756 40.66 40.72 40.91 40.63 41.93 600,380 41.139 -4.33%
2006-06-07 0 66.90 66.80 67.10 66.55 68.00 259,996 17,492,540 67.280 42.50 42.44 42.63 42.28 43.20 409,252 42.743 -1.76%
2006-06-06 0 68.10 67.95 68.30 67.60 68.40 96,800 6,573,670 67.910 43.26 43.17 43.39 42.95 43.45 152,370 43.143 -0.29%
2006-06-05 0 68.30 68.30 68.45 67.90 68.50 54,500 3,690,856 67.722 43.39 43.39 43.49 43.14 43.52 85,787 43.024 1.41%
2006-06-02 0 67.35 67.30 67.50 66.50 67.50 70,000 4,660,624 66.580 42.79 42.76 42.88 42.25 42.88 110,185 42.298 2.05%
2006-06-01 0 66.00 65.75 66.00 66.00 68.40 238,600 16,005,067 67.079 41.93 41.77 41.93 41.93 43.45 375,573 42.615 -2.94%
2006-05-30 0 68.00 67.55 68.00 67.40 69.00 111,200 7,550,219 67.898 43.20 42.91 43.20 42.82 43.84 175,036 43.135 -0.44%
2006-05-29 0 68.30 68.20 68.30 68.00 68.55 67,400 4,608,130 68.370 43.39 43.33 43.39 43.20 43.55 106,092 43.435 1.56%
2006-05-26 0 67.25 67.50 67.80 67.15 68.30 231,400 15,622,290 67.512 42.72 42.88 43.07 42.66 43.39 364,240 42.890 0.98%
2006-05-25 0 66.60 66.60 66.90 66.30 69.00 95,400 6,390,190 66.983 42.31 42.31 42.50 42.12 43.84 150,166 42.554 -2.06%
2006-05-24 0 68.00 68.00 68.20 67.10 69.00 113,200 7,706,567 68.079 43.20 43.20 43.33 42.63 43.84 178,185 43.250 0.37%
2006-05-23 0 67.75 67.80 68.45 66.75 68.30 264,852 17,861,339 67.439 43.04 43.07 43.49 42.41 43.39 416,895 42.844 -0.15%
2006-05-22 0 67.85 67.00 67.85 67.50 71.15 268,400 18,469,450 68.813 43.10 42.56 43.10 42.88 45.20 422,480 43.717 -4.44%
2006-05-19 0 71.00 70.75 71.00 70.35 71.40 128,000 9,083,664 70.966 45.11 44.95 45.11 44.69 45.36 201,481 45.085 -0.14%
2006-05-18 0 71.10 70.95 71.10 70.95 72.00 473,400 33,774,908 71.345 45.17 45.07 45.17 45.07 45.74 745,164 45.325 -2.87%
2006-05-17 0 73.20 73.10 73.20 71.40 75.10 609,775 44,498,029 72.975 46.50 46.44 46.50 45.36 47.71 959,828 46.360 3.03%
2006-05-16 0 71.05 70.60 71.40 69.05 71.10 878,400 61,870,766 70.436 45.14 44.85 45.36 43.87 45.17 1,382,662 44.748 -0.07%
2006-05-15 0 71.10 71.05 71.25 71.10 73.65 375,345 27,077,038 72.139 45.17 45.14 45.26 45.17 46.79 590,819 45.830 -3.79%
2006-05-12 0 73.90 73.85 74.00 72.60 74.50 474,878 34,815,026 73.314 46.95 46.92 47.01 46.12 47.33 747,491 46.576 -0.34%
2006-05-11 0 74.15 74.05 74.15 73.30 74.40 215,911 15,937,694 73.816 47.11 47.04 47.11 46.57 47.27 339,859 46.895 0.95%
2006-05-10 0 73.45 73.45 73.55 72.90 74.50 317,200 23,342,628 73.590 46.66 46.66 46.73 46.31 47.33 499,295 46.751 -0.41%
2006-05-09 0 73.75 73.55 73.65 73.60 74.55 473,000 34,931,648 73.851 46.85 46.73 46.79 46.76 47.36 744,535 46.917 -0.61%
2006-05-08 0 74.20 74.20 74.35 72.50 74.20 298,800 21,968,493 73.522 47.14 47.14 47.23 46.06 47.14 470,332 46.709 3.85%
2006-05-04 0 71.45 71.50 71.70 71.15 71.75 210,400 15,041,879 71.492 45.39 45.42 45.55 45.20 45.58 331,184 45.418 -0.14%
2006-05-03 0 71.55 71.55 71.60 71.35 72.05 255,576 18,259,354 71.444 45.46 45.46 45.49 45.33 45.77 402,294 45.388 1.42%
2006-05-02 0 70.55 70.60 70.70 68.60 70.50 457,400 31,797,348 69.518 44.82 44.85 44.92 43.58 44.79 719,979 44.164 3.14%
2006-04-28 0 68.40 68.50 68.80 66.70 69.10 261,424 17,730,533 67.823 43.45 43.52 43.71 42.37 43.90 411,499 43.088 -1.01%
2006-04-27 0 69.10 68.90 69.10 68.80 69.80 191,200 13,237,768 69.235 43.90 43.77 43.90 43.71 44.34 300,962 43.985 -0.14%
2006-04-26 0 69.20 69.10 69.20 67.80 69.30 195,800 13,460,310 68.745 43.96 43.90 43.96 43.07 44.03 308,203 43.674 0.44%
2006-04-25 0 68.90 68.75 68.90 68.45 70.40 283,601 19,505,468 68.778 43.77 43.68 43.77 43.49 44.72 446,408 43.694 -2.27%
2006-04-24 0 70.50 70.40 70.60 70.15 72.15 81,877 5,808,160 70.938 44.79 44.72 44.85 44.57 45.84 128,880 45.066 -1.95%
2006-04-21 0 71.90 71.60 71.95 71.05 72.60 126,400 9,065,200 71.718 45.68 45.49 45.71 45.14 46.12 198,962 45.562 -0.55%
2006-04-20 0 72.30 72.20 72.45 70.80 72.70 144,574 10,335,867 71.492 45.93 45.87 46.03 44.98 46.19 227,569 45.419 1.47%
2006-04-19 0 71.25 71.15 71.30 70.85 72.20 83,400 5,954,270 71.394 45.26 45.20 45.30 45.01 45.87 131,277 45.356 1.28%
2006-04-18 0 70.35 70.35 70.50 67.90 70.35 101,579 7,101,877 69.915 44.69 44.69 44.79 43.14 44.69 159,892 44.417 3.84%
2006-04-13 0 67.75 67.60 67.70 67.10 67.95 59,224 4,003,055 67.592 43.04 42.95 43.01 42.63 43.17 93,223 42.941 0.97%
2006-04-12 0 67.10 67.00 67.10 67.00 68.50 100,600 6,785,740 67.453 42.63 42.56 42.63 42.56 43.52 158,351 42.852 -2.04%
2006-04-11 0 68.50 68.30 68.55 67.95 68.75 81,317 5,563,794 68.421 43.52 43.39 43.55 43.17 43.68 127,999 43.468 0.07%
2006-04-10 0 68.45 68.25 68.45 67.75 69.15 219,088 14,949,786 68.236 43.49 43.36 43.49 43.04 43.93 344,860 43.350 -1.01%
2006-04-07 0 69.15 69.00 69.15 68.90 70.00 456,700 31,662,030 69.328 43.93 43.84 43.93 43.77 44.47 718,877 44.044 -1.07%
2006-04-06 0 69.90 69.80 69.90 69.00 69.95 166,400 11,576,760 69.572 44.41 44.34 44.41 43.84 44.44 261,925 44.199 2.12%
2006-04-04 0 68.45 68.40 68.45 68.10 68.55 86,100 5,885,920 68.361 43.49 43.45 43.49 43.26 43.55 135,527 43.430 0.15%
2006-04-03 0 68.35 68.20 68.50 66.95 68.35 129,888 8,822,386 67.923 43.42 43.33 43.52 42.53 43.42 204,453 43.151 2.24%
2006-03-31 0 66.85 66.85 66.90 66.60 68.00 106,400 7,125,490 66.969 42.47 42.47 42.50 42.31 43.20 167,481 42.545 -0.15%
2006-03-30 0 66.95 66.65 66.95 65.90 67.00 73,900 4,924,380 66.636 42.53 42.34 42.53 41.87 42.56 116,324 42.333 1.59%
2006-03-29 0 65.90 65.70 65.95 65.70 66.75 74,530 4,929,844 66.146 41.87 41.74 41.90 41.74 42.41 117,315 42.022 -0.60%
2006-03-28 0 66.30 66.30 66.35 66.10 67.25 102,400 6,835,370 66.752 42.12 42.12 42.15 41.99 42.72 161,185 42.407 -0.90%
2006-03-27 0 66.90 66.85 67.00 66.10 66.90 86,240 5,747,874 66.650 42.50 42.47 42.56 41.99 42.50 135,748 42.342 1.36%
2006-03-24 0 66.00 65.75 66.05 65.70 66.35 169,300 11,167,400 65.962 41.93 41.77 41.96 41.74 42.15 266,490 41.906 0.46%
2006-03-23 0 65.70 65.70 65.75 64.95 65.75 52,800 3,458,500 65.502 41.74 41.74 41.77 41.26 41.77 83,111 41.613 2.02%
2006-03-22 0 64.40 64.20 64.25 64.45 66.00 99,000 6,435,630 65.006 40.91 40.79 40.82 40.94 41.93 155,833 41.298 -1.98%
2006-03-21 0 65.70 65.60 65.80 64.05 65.70 117,462 7,642,751 65.066 41.74 41.68 41.80 40.69 41.74 184,893 41.336 1.47%
2006-03-20 0 64.75 64.75 64.80 64.60 65.10 81,687 5,301,985 64.906 41.14 41.14 41.17 41.04 41.36 128,581 41.235 1.33%
2006-03-17 0 63.90 63.85 64.10 63.40 64.40 28,400 1,816,930 63.976 40.60 40.56 40.72 40.28 40.91 44,704 40.644 0.08%
2006-03-16 0 63.85 63.60 63.85 63.50 64.50 157,400 10,064,900 63.945 40.56 40.40 40.56 40.34 40.98 247,758 40.624 -0.47%
2006-03-15 0 64.15 64.10 64.15 63.00 64.25 195,549 12,510,466 63.976 40.75 40.72 40.75 40.02 40.82 307,808 40.644 2.39%
2006-03-14 0 62.65 62.60 62.70 62.45 63.00 89,400 5,603,540 62.679 39.80 39.77 39.83 39.67 40.02 140,722 39.820 -0.56%
2006-03-13 0 63.00 63.00 63.10 61.85 63.00 248,494 15,494,051 62.352 40.02 40.02 40.09 39.29 40.02 391,147 39.612 2.19%
2006-03-10 0 61.65 61.65 61.70 61.20 62.10 207,800 12,774,530 61.475 39.17 39.17 39.20 38.88 39.45 327,092 39.055 -0.40%
2006-03-09 0 61.90 61.85 61.90 61.50 62.25 310,041 19,188,117 61.889 39.32 39.29 39.32 39.07 39.55 488,026 39.318 0.00%
2006-03-08 0 61.90 61.90 61.95 61.30 63.50 346,000 21,474,410 62.065 39.32 39.32 39.36 38.94 40.34 544,628 39.430 -2.83%
2006-03-07 0 63.70 63.50 63.75 63.50 65.55 209,200 13,397,520 64.042 40.47 40.34 40.50 40.34 41.64 329,295 40.685 -2.82%
2006-03-06 0 65.55 65.50 65.55 65.50 65.75 52,600 3,449,520 65.580 41.64 41.61 41.64 41.61 41.77 82,796 41.663 -0.30%
2006-03-03 0 65.75 65.65 65.70 64.80 66.00 129,700 8,401,210 64.774 41.77 41.71 41.74 41.17 41.93 204,157 41.151 1.00%
2006-03-02 0 65.10 65.00 65.15 65.00 65.70 225,868 14,723,470 65.186 41.36 41.29 41.39 41.29 41.74 355,532 41.413 0.85%
2006-03-01 0 64.55 64.45 64.55 64.10 65.00 436,100 28,156,305 64.564 41.01 40.94 41.01 40.72 41.29 686,451 41.017 -0.69%
2006-02-28 0 65.00 64.90 65.05 64.05 65.50 278,498 18,008,813 64.664 41.29 41.23 41.33 40.69 41.61 438,375 41.081 -1.22%
2006-02-27 0 65.80 65.80 66.00 65.80 66.70 68,074 4,508,842 66.234 41.80 41.80 41.93 41.80 42.37 107,153 42.078 -0.23%
2006-02-24 0 65.95 65.75 66.05 65.50 67.00 141,558 9,346,866 66.029 41.90 41.77 41.96 41.61 42.56 222,822 41.948 -1.27%
2006-02-23 0 66.80 66.65 66.95 66.70 67.80 513,547 34,492,901 67.166 42.44 42.34 42.53 42.37 43.07 808,358 42.670 -0.45%
2006-02-22 0 67.10 66.90 67.10 66.05 67.25 310,000 20,684,270 66.723 42.63 42.50 42.63 41.96 42.72 487,961 42.389 1.36%
2006-02-21 0 66.20 65.95 66.15 65.50 67.15 386,800 25,526,070 65.993 42.06 41.90 42.02 41.61 42.66 608,850 41.925 0.68%
2006-02-20 0 65.75 65.50 65.75 64.00 65.75 165,315 10,770,780 65.153 41.77 41.61 41.77 40.66 41.77 260,217 41.391 2.90%
2006-02-17 0 63.90 63.75 64.00 63.55 64.00 54,400 3,464,720 63.690 40.60 40.50 40.66 40.37 40.66 85,629 40.462 0.47%
2006-02-16 0 63.60 63.50 63.75 63.60 64.55 101,400 6,478,940 63.895 40.40 40.34 40.50 40.40 41.01 159,611 40.592 -1.47%
2006-02-15 0 64.55 64.35 64.55 63.70 65.20 159,094 10,273,526 64.575 41.01 40.88 41.01 40.47 41.42 250,425 41.024 0.00%
2006-02-14 0 64.55 64.55 64.65 62.20 64.50 163,400 10,317,200 63.141 41.01 41.01 41.07 39.52 40.98 257,203 40.113 2.30%
2006-02-13 0 63.10 62.95 63.10 62.70 63.35 120,360 7,594,872 63.101 40.09 39.99 40.09 39.83 40.25 189,455 40.088 -0.16%
2006-02-10 0 63.20 63.15 63.35 62.60 63.40 51,193 3,232,215 63.138 40.15 40.12 40.25 39.77 40.28 80,581 40.111 0.96%
2006-02-09 0 62.60 62.60 62.80 62.60 63.55 81,762 5,143,576 62.909 39.77 39.77 39.90 39.77 40.37 128,699 39.966 -0.40%
2006-02-08 0 62.85 62.80 62.90 62.50 64.20 332,400 20,986,330 63.136 39.93 39.90 39.96 39.71 40.79 523,221 40.110 -3.08%
2006-02-07 0 64.85 64.75 64.90 63.95 65.00 410,000 26,522,700 64.690 41.20 41.14 41.23 40.63 41.29 645,368 41.097 0.62%
2006-02-06 0 64.45 64.30 64.40 61.90 64.45 231,000 14,654,760 63.441 40.94 40.85 40.91 39.32 40.94 363,610 40.304 4.20%
2006-02-03 0 61.85 61.90 62.00 61.70 63.00 436,270 27,247,541 62.456 39.29 39.32 39.39 39.20 40.02 686,719 39.678 -1.83%
2006-02-02 0 63.00 63.00 63.70 63.00 65.00 328,170 21,044,970 64.128 40.02 40.02 40.47 40.02 41.29 516,562 40.740 -2.40%
2006-02-01 0 64.55 64.50 64.60 63.50 65.00 263,200 16,868,930 64.092 41.01 40.98 41.04 40.34 41.29 414,295 40.717 2.87%
2006-01-27 0 62.75 62.70 63.00 61.70 63.00 132,200 8,219,000 62.171 39.86 39.83 40.02 39.20 40.02 208,092 39.497 3.12%
2006-01-26 0 60.85 60.80 60.95 60.80 61.70 91,400 5,571,040 60.952 38.66 38.63 38.72 38.63 39.20 143,870 38.723 -0.73%
2006-01-25 0 61.30 61.25 61.50 61.20 62.00 192,078 11,803,060 61.449 38.94 38.91 39.07 38.88 39.39 302,344 39.039 -0.08%
2006-01-24 0 61.35 61.30 61.45 60.85 61.50 254,400 15,561,670 61.170 38.98 38.94 39.04 38.66 39.07 400,443 38.861 1.07%
2006-01-23 0 60.70 60.80 61.10 60.00 61.50 530,400 32,005,640 60.342 38.56 38.63 38.82 38.12 39.07 834,886 38.335 -1.30%
2006-01-20 0 61.50 61.50 61.60 60.65 62.75 876,546 53,899,274 61.491 39.07 39.07 39.13 38.53 39.86 1,379,744 39.065 0.49%
2006-01-19 0 61.20 61.15 61.20 59.30 61.30 214,507 12,998,770 60.598 38.88 38.85 38.88 37.67 38.94 337,649 38.498 3.12%
2006-01-18 0 59.35 59.30 59.50 57.80 59.70 240,550 14,172,960 58.919 37.70 37.67 37.80 36.72 37.93 378,642 37.431 1.54%
2006-01-17 0 58.45 58.20 58.40 58.40 60.15 145,265 8,631,928 59.422 37.13 36.97 37.10 37.10 38.21 228,657 37.751 -1.93%
2006-01-16 0 59.60 59.50 59.80 59.00 59.90 267,977 15,938,461 59.477 37.86 37.80 37.99 37.48 38.05 421,814 37.785 1.10%
2006-01-13 0 58.95 59.00 59.25 57.85 59.10 318,896 18,616,449 58.378 37.45 37.48 37.64 36.75 37.55 501,964 37.087 1.99%
2006-01-12 0 57.80 57.70 57.90 57.45 58.20 250,900 14,512,260 57.841 36.72 36.66 36.78 36.50 36.97 394,934 36.746 0.78%
2006-01-11 0 57.35 57.25 57.40 57.35 58.40 262,600 15,224,730 57.977 36.43 36.37 36.47 36.43 37.10 413,351 36.832 -0.69%
2006-01-10 0 57.75 57.80 57.95 57.65 58.70 264,984 15,412,490 58.164 36.69 36.72 36.82 36.62 37.29 417,103 36.951 -1.28%
2006-01-09 0 58.50 58.45 58.60 57.50 58.80 370,855 21,696,463 58.504 37.16 37.13 37.23 36.53 37.36 583,751 37.167 2.63%
2006-01-06 0 57.00 57.00 57.10 56.05 57.00 325,600 18,431,050 56.606 36.21 36.21 36.28 35.61 36.21 512,517 35.962 0.97%
2006-01-05 0 56.45 56.40 56.45 56.00 56.80 288,400 16,279,010 56.446 35.86 35.83 35.86 35.58 36.08 453,961 35.860 0.44%
2006-01-04 0 56.20 56.20 56.40 54.50 56.45 253,192 14,112,119 55.737 35.70 35.70 35.83 34.62 35.86 398,542 35.409 3.40%
2006-01-03 0 54.35 54.10 54.40 53.20 54.40 149,800 8,103,450 54.095 34.53 34.37 34.56 33.80 34.56 235,796 34.366 2.64%
2005-12-30 0 52.95 52.85 52.95 52.85 53.45 51,400 2,723,400 52.984 33.64 33.58 33.64 33.58 33.96 80,907 33.661 -1.25%
2005-12-29 0 53.95 53.95 54.00 53.70 54.10 108,414 5,858,449 54.038 34.06 34.06 34.10 33.91 34.16 171,701 34.120 0.65%
2005-12-28 0 53.60 53.60 53.70 53.15 53.80 95,300 5,095,020 53.463 33.84 33.84 33.91 33.56 33.97 150,932 33.757 0.66%
2005-12-23 0 53.25 53.25 53.40 53.15 53.40 137,000 7,291,790 53.225 33.62 33.62 33.72 33.56 33.72 216,975 33.607 0.19%
2005-12-22 0 53.15 53.05 53.25 53.15 53.30 78,200 4,157,970 53.171 33.56 33.50 33.62 33.56 33.65 123,850 33.573 -0.37%
2005-12-21 0 53.35 53.20 53.35 53.20 53.50 173,600 9,244,430 53.251 33.69 33.59 33.69 33.59 33.78 274,940 33.623 0.28%
2005-12-20 0 53.20 53.10 53.20 53.20 53.45 39,000 2,079,920 53.331 33.59 33.53 33.59 33.59 33.75 61,767 33.674 -0.19%
2005-12-19 0 53.30 53.25 53.40 52.65 53.40 71,620 3,800,518 53.065 33.65 33.62 33.72 33.24 33.72 113,429 33.506 1.23%
2005-12-16 0 52.65 52.65 52.70 52.30 52.65 132,200 6,940,670 52.501 33.24 33.24 33.28 33.02 33.24 209,373 33.150 0.19%
2005-12-15 0 52.55 52.50 52.60 52.40 52.60 34,200 1,796,490 52.529 33.18 33.15 33.21 33.09 33.21 54,164 33.167 0.19%
2005-12-14 0 52.45 52.45 52.50 52.30 52.60 47,822 2,509,447 52.475 33.12 33.12 33.15 33.02 33.21 75,738 33.133 -0.19%
2005-12-13 0 52.55 52.35 52.55 52.10 52.65 61,600 3,231,050 52.452 33.18 33.05 33.18 32.90 33.24 97,559 33.119 0.29%
2005-12-12 0 52.40 52.40 52.55 52.15 52.50 63,600 3,327,470 52.319 33.09 33.09 33.18 32.93 33.15 100,727 33.035 0.77%
2005-12-09 0 52.00 52.00 52.10 51.90 52.15 31,027 1,613,398 52.000 32.83 32.83 32.90 32.77 32.93 49,139 32.833 0.00%
2005-12-08 0 52.00 51.85 52.00 51.55 52.40 51,746 2,690,072 51.986 32.83 32.74 32.83 32.55 33.09 81,953 32.825 -0.10%
2005-12-07 0 52.05 52.00 52.05 51.00 52.05 132,252 6,858,064 51.856 32.86 32.83 32.86 32.20 32.86 209,455 32.742 2.16%
2005-12-06 0 50.95 50.75 50.95 51.00 51.60 29,400 1,505,020 51.191 32.17 32.04 32.17 32.20 32.58 46,562 32.323 -1.16%
2005-12-05 0 51.55 51.55 51.75 51.45 51.75 23,430 1,208,846 51.594 32.55 32.55 32.68 32.49 32.68 37,107 32.577 -0.19%
2005-12-02 0 51.65 51.65 51.70 51.50 52.00 56,600 2,925,940 51.695 32.61 32.61 32.64 32.52 32.83 89,641 32.641 0.88%
2005-12-01 0 51.20 51.20 51.40 50.60 51.20 25,200 1,278,920 50.751 32.33 32.33 32.45 31.95 32.33 39,911 32.045 0.69%
2005-11-30 0 50.85 50.70 50.90 50.80 51.00 42,800 2,175,930 50.839 32.11 32.01 32.14 32.08 32.20 67,785 32.101 -0.39%
2005-11-29 0 51.05 51.00 51.10 50.70 51.10 101,200 5,153,480 50.924 32.23 32.20 32.27 32.01 32.27 160,276 32.154 -0.58%
2005-11-28 0 51.35 51.30 51.35 51.25 51.35 125,600 6,440,540 51.278 32.42 32.39 32.42 32.36 32.42 198,920 32.378 0.20%
2005-11-25 0 51.25 51.25 51.35 51.10 51.35 81,652 4,179,501 51.187 32.36 32.36 32.42 32.27 32.42 129,317 32.320 0.10%
2005-11-24 0 51.20 51.20 51.25 51.10 51.30 26,200 1,341,360 51.197 32.33 32.33 32.36 32.27 32.39 41,494 32.326 -0.49%
2005-11-23 0 51.45 51.50 51.65 50.90 51.50 646,845 33,194,473 51.318 32.49 32.52 32.61 32.14 32.52 1,024,445 32.402 1.28%
2005-11-22 0 50.80 50.80 50.90 50.15 51.00 24,600 1,242,420 50.505 32.08 32.08 32.14 31.67 32.20 38,960 31.889 0.00%
2005-11-21 0 50.80 50.80 50.90 50.80 51.15 48,400 2,465,060 50.931 32.08 32.08 32.14 32.08 32.30 76,654 32.158 0.00%
2005-11-18 0 50.80 50.80 51.00 50.80 51.20 472,800 24,104,720 50.983 32.08 32.08 32.20 32.08 32.33 748,800 32.191 0.00%
2005-11-17 0 50.80 50.75 50.90 50.10 50.80 265,000 13,331,020 50.306 32.08 32.04 32.14 31.63 32.08 419,695 31.764 1.30%
2005-11-16 0 50.15 50.10 50.20 49.95 50.30 91,800 4,590,580 50.006 31.67 31.63 31.70 31.54 31.76 145,389 31.575 -0.40%
2005-11-15 0 50.35 50.35 50.50 49.70 50.40 229,167 11,483,569 50.110 31.79 31.79 31.89 31.38 31.82 362,945 31.640 1.72%
2005-11-14 0 49.50 49.50 49.70 49.35 49.75 42,244 2,095,942 49.615 31.25 31.25 31.38 31.16 31.41 66,904 31.328 -0.40%
2005-11-11 0 49.70 49.65 49.70 49.65 50.10 114,000 5,698,420 49.986 31.38 31.35 31.38 31.35 31.63 180,548 31.562 -0.70%
2005-11-10 0 50.05 50.00 50.05 49.85 50.10 40,085 2,001,941 49.942 31.60 31.57 31.60 31.48 31.63 63,485 31.534 0.40%
2005-11-09 0 49.85 49.70 49.90 49.25 49.90 67,086 3,330,110 49.639 31.48 31.38 31.51 31.10 31.51 106,248 31.343 1.32%
2005-11-08 0 49.20 49.25 49.40 49.00 49.50 32,400 1,596,480 49.274 31.07 31.10 31.19 30.94 31.25 51,314 31.112 -0.30%
2005-11-07 0 49.35 49.20 49.40 49.10 49.90 45,600 2,253,370 49.416 31.16 31.07 31.19 31.00 31.51 72,219 31.202 -0.90%
2005-11-04 0 49.80 49.80 49.85 49.80 50.00 53,200 2,651,410 49.839 31.44 31.44 31.48 31.44 31.57 84,256 31.469 -0.20%
2005-11-03 0 49.90 49.80 49.90 49.50 49.90 62,800 3,124,510 49.753 31.51 31.44 31.51 31.25 31.51 99,460 31.415 1.01%
2005-11-02 0 49.40 49.35 49.45 49.05 49.80 144,800 7,150,460 49.382 31.19 31.16 31.22 30.97 31.44 229,328 31.180 0.30%
2005-11-01 0 49.25 49.25 49.30 48.25 49.35 142,000 6,978,370 49.143 31.10 31.10 31.13 30.47 31.16 224,893 31.030 2.07%
2005-10-31 0 48.25 48.25 48.35 47.70 48.50 307,000 14,748,140 48.040 30.47 30.47 30.53 30.12 30.62 486,213 30.333 1.79%
2005-10-28 0 47.40 47.35 47.45 47.30 48.00 151,000 7,169,580 47.481 29.93 29.90 29.96 29.87 30.31 239,147 29.980 -1.56%
2005-10-27 0 48.15 48.10 48.30 48.05 48.50 161,000 7,746,650 48.116 30.40 30.37 30.50 30.34 30.62 254,985 30.381 -0.72%
2005-10-26 0 48.50 48.40 48.60 48.25 50.00 142,200 6,948,830 48.867 30.62 30.56 30.69 30.47 31.57 225,210 30.855 -0.61%
2005-10-25 0 48.80 48.80 49.00 48.60 49.30 227,200 11,106,760 48.885 30.81 30.81 30.94 30.69 31.13 359,829 30.867 0.41%
2005-10-24 0 48.60 48.55 48.60 48.50 49.20 105,600 5,150,200 48.771 30.69 30.65 30.69 30.62 31.07 167,245 30.794 -1.52%
2005-10-21 0 49.35 49.35 49.40 49.00 49.50 128,800 6,336,390 49.196 31.16 31.16 31.19 30.94 31.25 203,988 31.063 -0.30%
2005-10-20 0 49.50 49.45 49.55 49.50 50.00 58,000 2,883,450 49.715 31.25 31.22 31.29 31.25 31.57 91,858 31.390 0.20%
2005-10-19 0 49.40 49.30 49.40 49.35 50.65 126,000 6,265,030 49.722 31.19 31.13 31.19 31.16 31.98 199,553 31.395 -2.56%
2005-10-18 0 50.70 50.65 50.75 50.00 50.70 79,000 3,989,090 50.495 32.01 31.98 32.04 31.57 32.01 125,117 31.883 1.40%
2005-10-17 0 50.00 49.90 50.05 49.80 50.30 92,600 4,626,880 49.966 31.57 31.51 31.60 31.44 31.76 146,656 31.549 0.50%
2005-10-14 0 49.75 49.60 49.85 49.65 50.70 175,683 8,794,213 50.057 31.41 31.32 31.48 31.35 32.01 278,239 31.607 -1.87%
2005-10-13 0 50.70 50.65 50.90 50.50 51.00 103,200 5,233,480 50.712 32.01 31.98 32.14 31.89 32.20 163,444 32.020 0.00%
2005-10-12 0 50.70 50.60 50.85 50.65 52.00 92,600 4,735,540 51.140 32.01 31.95 32.11 31.98 32.83 146,656 32.290 -1.55%
2005-10-10 0 51.50 51.40 51.55 51.25 51.60 97,757 5,031,836 51.473 32.52 32.45 32.55 32.36 32.58 154,823 32.501 1.48%
2005-10-07 0 50.75 50.75 51.00 50.65 50.95 82,400 4,189,490 50.843 32.04 32.04 32.20 31.98 32.17 130,502 32.103 -0.10%
2005-10-06 0 50.80 50.70 51.60 50.75 51.50 93,000 4,745,780 51.030 32.08 32.01 32.58 32.04 32.52 147,289 32.221 -1.84%
2005-10-05 0 51.75 51.75 52.05 51.70 53.15 80,350 4,197,515 52.240 32.68 32.68 32.86 32.64 33.56 127,255 32.985 -2.73%
2005-10-04 0 53.20 53.00 53.20 53.00 53.40 66,000 3,509,060 53.168 33.59 33.46 33.59 33.46 33.72 104,528 33.571 0.19%
2005-10-03 0 53.10 53.10 53.30 52.75 53.25 79,000 4,191,380 53.055 33.53 33.53 33.65 33.31 33.62 125,117 33.500 0.09%
2005-09-30 0 53.05 52.90 53.05 52.40 53.30 442,000 23,409,420 52.962 33.50 33.40 33.50 33.09 33.65 700,020 33.441 0.66%
2005-09-29 0 52.70 52.60 52.70 50.85 52.80 174,800 9,107,340 52.101 33.28 33.21 33.28 32.11 33.34 276,841 32.897 3.64%
2005-09-28 0 50.85 50.70 51.00 50.35 50.85 50,400 2,555,740 50.709 32.11 32.01 32.20 31.79 32.11 79,821 32.018 0.99%
2005-09-27 0 50.35 50.35 50.55 50.30 50.70 27,600 1,393,640 50.494 31.79 31.79 31.92 31.76 32.01 43,712 31.883 -0.59%
2005-09-26 0 50.65 50.50 50.65 50.00 50.65 180,181 9,102,536 50.519 31.98 31.89 31.98 31.57 31.98 285,363 31.898 0.50%
2005-09-23 0 50.40 50.40 50.55 50.05 51.20 243,400 12,252,860 50.340 31.82 31.82 31.92 31.60 32.33 385,486 31.785 -1.08%
2005-09-22 0 50.95 51.00 51.05 50.95 51.55 180,000 9,183,960 51.022 32.17 32.20 32.23 32.17 32.55 285,076 32.216 -0.97%
2005-09-21 0 51.45 51.45 51.55 51.40 51.60 61,400 3,160,170 51.469 32.49 32.49 32.55 32.45 32.58 97,243 32.498 -0.39%
2005-09-20 0 51.65 51.55 51.85 51.40 52.00 44,800 2,317,000 51.719 32.61 32.55 32.74 32.45 32.83 70,952 32.656 1.18%
2005-09-16 0 51.05 51.05 51.25 51.00 51.40 78,000 3,985,380 51.095 32.23 32.23 32.36 32.20 32.45 123,533 32.262 -0.49%
2005-09-15 0 51.30 51.20 51.30 51.15 51.35 47,800 2,448,970 51.234 32.39 32.33 32.39 32.30 32.42 75,704 32.349 0.29%
2005-09-14 0 51.15 51.15 51.20 50.80 51.45 75,608 3,872,552 51.219 32.30 32.30 32.33 32.08 32.49 119,745 32.340 -0.39%
2005-09-13 0 51.35 51.25 51.40 51.35 52.00 30,200 1,559,620 51.643 32.42 32.36 32.45 32.42 32.83 47,829 32.608 -0.96%
2005-09-12 0 51.85 51.85 52.00 51.85 53.00 120,550 6,266,518 51.983 32.74 32.74 32.83 32.74 33.46 190,922 32.822 0.10%
2005-09-09 0 51.80 51.80 51.85 51.45 51.85 123,000 6,359,090 51.700 32.71 32.71 32.74 32.49 32.74 194,802 32.644 0.48%
2005-09-08 0 51.55 51.50 51.60 51.55 52.10 179,271 9,268,207 51.699 32.55 32.52 32.58 32.55 32.90 283,922 32.644 -1.06%
2005-09-07 0 52.10 52.05 52.10 51.90 52.10 65,800 3,425,190 52.055 32.90 32.86 32.90 32.77 32.90 104,211 32.868 0.39%
2005-09-06 0 51.90 51.90 52.00 51.65 52.05 75,200 3,898,190 51.838 32.77 32.77 32.83 32.61 32.86 119,098 32.731 0.00%
2005-09-05 0 51.90 51.85 51.90 51.90 52.05 34,200 1,778,220 51.995 32.77 32.74 32.77 32.77 32.86 54,164 32.830 -0.86%
2005-09-02 0 52.35 52.25 52.35 51.20 53.00 70,600 3,686,610 52.218 33.05 32.99 33.05 32.33 33.46 111,813 32.971 1.26%
2005-09-01 0 51.70 51.70 52.05 51.30 52.20 192,400 10,019,380 52.076 32.64 32.64 32.86 32.39 32.96 304,715 32.881 0.78%
2005-08-31 0 51.30 51.25 51.30 51.00 52.10 25,200 1,290,230 51.200 32.39 32.36 32.39 32.20 32.90 39,911 32.328 -0.68%
2005-08-30 0 51.65 51.60 51.70 51.20 51.75 7,400 381,070 51.496 32.61 32.58 32.64 32.33 32.68 11,720 32.515 0.00%
2005-08-29 0 51.65 51.65 51.80 51.25 52.40 99,800 5,130,920 51.412 32.61 32.61 32.71 32.36 33.09 158,059 32.462 -1.43%
2005-08-26 0 52.40 52.05 52.40 51.45 52.45 129,400 6,749,650 52.161 33.09 32.86 33.09 32.49 33.12 204,938 32.935 1.35%
2005-08-25 0 51.70 51.60 51.70 51.50 52.50 42,800 2,216,110 51.778 32.64 32.58 32.64 32.52 33.15 67,785 32.693 0.29%
2005-08-24 0 51.55 51.65 54.40 51.40 52.25 150,200 7,779,830 51.796 32.55 32.61 34.35 32.45 32.99 237,880 32.705 -1.34%
2005-08-23 0 52.25 52.20 52.25 52.05 53.10 77,200 4,055,180 52.528 32.99 32.96 32.99 32.86 33.53 122,266 33.167 -1.32%
2005-08-22 0 52.95 52.75 53.00 52.30 53.00 177,000 9,334,330 52.736 33.43 33.31 33.46 33.02 33.46 280,325 33.298 1.44%
2005-08-19 0 52.20 52.15 52.25 51.80 53.00 346,800 18,081,470 52.138 32.96 32.93 32.99 32.71 33.46 549,247 32.920 -1.69%
2005-08-18 0 53.10 53.10 53.20 52.60 54.35 205,400 10,885,390 52.996 33.53 33.53 33.59 33.21 34.32 325,304 33.462 -2.57%
2005-08-17 0 54.50 54.40 54.55 53.85 54.55 47,000 2,548,890 54.232 34.41 34.35 34.44 34.00 34.44 74,437 34.242 -0.55%
2005-08-16 0 54.80 54.85 54.90 54.70 55.55 70,480 3,874,276 54.970 34.60 34.63 34.66 34.54 35.07 111,623 34.709 -1.26%
2005-08-15 0 55.50 55.30 55.50 54.70 55.50 218,756 12,064,808 55.152 35.04 34.92 35.04 34.54 35.04 346,456 34.823 0.91%
2005-08-12 0 55.00 54.95 55.05 54.80 55.25 163,000 8,969,240 55.026 34.73 34.70 34.76 34.60 34.89 258,152 34.744 0.36%
2005-08-11 0 54.80 54.70 54.75 54.50 55.00 175,000 9,604,310 54.882 34.60 34.54 34.57 34.41 34.73 277,157 34.653 0.37%
2005-08-10 0 54.60 54.50 54.65 53.70 54.60 135,454 7,362,251 54.352 34.47 34.41 34.51 33.91 34.47 214,526 34.319 1.68%
2005-08-09 0 53.70 53.70 53.75 53.60 54.20 81,276 4,384,156 53.942 33.91 33.91 33.94 33.84 34.22 128,721 34.059 -0.56%
2005-08-08 0 54.00 54.00 54.20 53.35 54.00 140,000 7,531,510 53.797 34.10 34.10 34.22 33.69 34.10 221,726 33.968 1.03%
2005-08-05 0 53.45 53.25 53.50 52.75 53.50 549,800 29,260,260 53.220 33.75 33.62 33.78 33.31 33.78 870,749 33.604 0.47%
2005-08-04 0 53.20 53.25 53.30 53.05 53.65 50,600 2,699,530 53.350 33.59 33.62 33.65 33.50 33.88 80,138 33.686 -0.65%
2005-08-03 0 53.55 53.45 53.55 53.20 54.00 340,983 18,281,608 53.614 33.81 33.75 33.81 33.59 34.10 540,034 33.853 -0.83%
2005-08-02 0 54.00 54.00 54.05 53.45 54.30 381,498 20,586,313 53.962 34.10 34.10 34.13 33.75 34.29 604,200 34.072 1.50%
2005-08-01 0 53.20 53.20 53.30 52.75 53.25 202,523 10,731,718 52.990 33.59 33.59 33.65 33.31 33.62 320,747 33.459 0.76%
2005-07-29 0 52.80 52.75 52.80 52.30 52.80 368,400 19,362,930 52.560 33.34 33.31 33.34 33.02 33.34 583,456 33.187 1.34%
2005-07-28 0 52.10 52.05 52.15 51.85 52.60 322,600 16,800,430 52.078 32.90 32.86 32.93 32.74 33.21 510,920 32.883 -0.48%
2005-07-27 0 52.35 52.30 52.40 51.40 52.35 523,900 27,242,125 51.999 33.05 33.02 33.09 32.45 33.05 829,730 32.833 1.26%
2005-07-26 0 51.70 51.65 51.70 51.60 51.90 214,440 11,089,164 51.712 32.64 32.61 32.64 32.58 32.77 339,621 32.652 0.00%
2005-07-25 0 51.70 51.70 51.75 51.60 52.00 173,000 8,975,360 51.881 32.64 32.64 32.68 32.58 32.83 273,990 32.758 0.10%
2005-07-22 0 51.65 51.55 51.70 51.00 52.00 487,731 25,103,082 51.469 32.61 32.55 32.64 32.20 32.83 772,447 32.498 1.18%
2005-07-21 0 51.05 51.05 51.20 50.05 51.05 362,058 18,336,647 50.646 32.23 32.23 32.33 31.60 32.23 573,412 31.978 2.20%
2005-07-20 0 49.95 49.95 50.05 49.00 50.40 576,223 28,860,511 50.086 31.54 31.54 31.60 30.94 31.82 912,597 31.625 2.15%
2005-07-19 0 48.90 48.85 48.95 48.30 48.90 108,400 5,281,020 48.718 30.88 30.84 30.91 30.50 30.88 171,679 30.761 0.10%
2005-07-18 0 48.85 48.80 48.95 48.75 49.00 30,672 1,497,385 48.819 30.84 30.81 30.91 30.78 30.94 48,577 30.825 0.21%
2005-07-15 0 48.75 48.70 48.80 48.65 49.25 33,800 1,655,470 48.978 30.78 30.75 30.81 30.72 31.10 53,531 30.925 -1.12%
2005-07-14 0 49.30 49.20 49.30 49.00 49.45 233,549 11,496,886 49.227 31.13 31.07 31.13 30.94 31.22 369,885 31.082 -0.20%
2005-07-13 0 49.40 49.35 49.50 48.95 49.50 146,200 7,210,210 49.317 31.19 31.16 31.25 30.91 31.25 231,545 31.140 0.92%
2005-07-12 0 48.95 48.80 48.95 48.70 49.10 85,600 4,186,410 48.907 30.91 30.81 30.91 30.75 31.00 135,570 30.880 0.00%
2005-07-11 0 48.95 48.90 48.95 48.20 48.95 81,858 3,990,286 48.746 30.91 30.88 30.91 30.43 30.91 129,643 30.779 1.56%
2005-07-08 0 48.20 48.20 48.35 48.20 48.95 126,554 6,162,341 48.693 30.43 30.43 30.53 30.43 30.91 200,431 30.745 -1.03%
2005-07-07 0 48.70 48.70 48.75 48.65 49.65 831,260 40,608,249 48.851 30.75 30.75 30.78 30.72 31.35 1,316,513 30.845 -1.52%
2005-07-06 0 49.45 49.45 49.60 49.30 49.55 426,200 21,081,150 49.463 31.22 31.22 31.32 31.13 31.29 674,997 31.231 0.30%
2005-07-05 0 49.30 49.20 49.35 48.85 49.50 105,600 5,187,330 49.122 31.13 31.07 31.16 30.84 31.25 167,245 31.016 0.31%
2005-07-04 0 49.15 49.15 49.20 48.55 49.15 35,760 1,752,062 48.995 31.03 31.03 31.07 30.65 31.03 56,635 30.936 0.31%
2005-06-30 0 49.00 48.80 49.10 48.70 49.30 74,200 3,628,260 48.898 30.94 30.81 31.00 30.75 31.13 117,515 30.875 0.35%
2005-06-29 0 49.60 49.60 49.70 49.60 50.00 162,824 8,104,783 49.776 30.83 30.83 30.89 30.83 31.08 261,940 30.941 -0.20%
2005-06-28 0 49.70 49.70 49.80 49.30 49.80 155,766 7,711,137 49.505 30.89 30.89 30.96 30.65 30.96 250,586 30.772 1.02%
2005-06-27 0 49.20 49.20 49.30 49.10 49.30 149,200 7,341,780 49.208 30.58 30.58 30.65 30.52 30.65 240,023 30.588 -0.20%
2005-06-24 0 49.30 49.30 49.50 49.10 49.30 145,600 7,170,540 49.248 30.65 30.65 30.77 30.52 30.65 234,231 30.613 -0.40%
2005-06-23 0 49.50 49.50 49.60 49.30 49.60 160,160 7,934,596 49.542 30.77 30.77 30.83 30.65 30.83 257,654 30.796 0.00%
2005-06-22 0 49.50 49.40 49.60 48.70 49.50 308,000 15,126,600 49.112 30.77 30.71 30.83 30.27 30.77 495,489 30.529 1.43%
2005-06-21 0 48.80 48.70 48.80 48.50 48.90 123,000 5,972,140 48.554 30.33 30.27 30.33 30.15 30.40 197,874 30.182 0.41%
2005-06-20 0 48.60 48.60 48.70 48.20 48.60 163,100 7,924,440 48.586 30.21 30.21 30.27 29.96 30.21 262,384 30.202 0.62%
2005-06-17 0 48.30 48.20 48.40 47.90 48.60 180,800 8,745,620 48.372 30.02 29.96 30.09 29.78 30.21 290,859 30.068 0.21%
2005-06-16 0 48.20 48.10 48.20 47.70 48.30 75,000 3,591,040 47.881 29.96 29.90 29.96 29.65 30.02 120,655 29.763 0.84%
2005-06-15 0 47.80 47.70 47.80 47.40 47.90 111,992 5,346,818 47.743 29.71 29.65 29.71 29.46 29.78 180,165 29.677 0.63%
2005-06-14 0 47.50 47.50 47.60 47.50 48.20 71,200 3,396,780 47.708 29.53 29.53 29.59 29.53 29.96 114,542 29.655 -1.45%
2005-06-13 0 48.20 48.10 48.20 48.10 48.40 93,200 4,485,560 48.128 29.96 29.90 29.96 29.90 30.09 149,934 29.917 0.21%
2005-06-10 0 48.10 48.10 48.20 48.10 48.50 105,800 5,106,860 48.269 29.90 29.90 29.96 29.90 30.15 170,204 30.004 0.63%
2005-06-09 0 47.80 47.70 47.80 47.80 48.50 272,588 13,128,105 48.161 29.71 29.65 29.71 29.71 30.15 438,521 29.937 -0.83%
2005-06-08 0 48.20 48.20 48.30 47.70 48.30 130,800 6,277,200 47.991 29.96 29.96 30.02 29.65 30.02 210,422 29.831 1.05%
2005-06-07 0 47.70 47.50 47.70 47.50 47.80 107,400 5,119,660 47.669 29.65 29.53 29.65 29.53 29.71 172,778 29.631 0.85%
2005-06-06 0 47.30 47.10 47.30 46.40 47.30 154,000 7,261,500 47.153 29.40 29.28 29.40 28.84 29.40 247,745 29.310 1.72%
2005-06-03 0 46.50 46.50 46.70 46.20 46.60 244,600 11,376,720 46.512 28.90 28.90 29.03 28.72 28.97 393,496 28.912 0.65%
2005-06-02 0 46.20 46.10 46.30 46.10 46.80 79,200 3,669,040 46.326 28.72 28.66 28.78 28.66 29.09 127,411 28.797 -0.22%
2005-06-01 0 46.30 46.30 46.40 46.10 47.00 112,400 5,213,760 46.386 28.78 28.78 28.84 28.66 29.22 180,821 28.834 -1.70%
2005-05-31 0 47.10 47.10 47.20 46.90 47.30 49,952 2,350,698 47.059 29.28 29.28 29.34 29.15 29.40 80,359 29.252 0.00%
2005-05-30 0 47.10 47.10 47.20 46.80 47.20 114,200 5,364,880 46.978 29.28 29.28 29.34 29.09 29.34 183,717 29.202 0.43%
2005-05-27 0 46.90 46.80 46.90 46.00 46.90 65,600 3,059,900 46.645 29.15 29.09 29.15 28.59 29.15 105,533 28.995 2.40%
2005-05-26 0 45.80 45.80 45.90 45.80 46.30 242,200 11,164,900 46.098 28.47 28.47 28.53 28.47 28.78 389,635 28.655 -0.87%
2005-05-25 0 46.20 46.10 46.20 46.20 46.70 88,200 4,091,200 46.385 28.72 28.66 28.72 28.72 29.03 141,890 28.834 -0.86%
2005-05-24 0 46.60 46.60 46.70 46.10 46.70 132,771 6,179,703 46.544 28.97 28.97 29.03 28.66 29.03 213,593 28.932 0.22%
2005-05-23 0 46.50 46.50 46.60 46.40 46.80 108,300 5,046,070 46.593 28.90 28.90 28.97 28.84 29.09 174,226 28.963 -1.06%
2005-05-20 0 47.00 46.90 47.00 46.80 47.10 84,400 3,963,940 46.966 29.22 29.15 29.22 29.09 29.28 135,777 29.195 0.21%
2005-05-19 0 46.90 46.90 47.00 46.90 47.00 59,200 2,779,080 46.944 29.15 29.15 29.22 29.15 29.22 95,237 29.181 1.30%
2005-05-18 0 46.30 46.30 46.50 46.30 46.70 62,200 2,885,880 46.397 28.78 28.78 28.90 28.78 29.03 100,063 28.841 0.00%
2005-05-17 0 46.30 46.20 46.40 46.30 47.30 411,600 19,285,640 46.855 28.78 28.72 28.84 28.78 29.40 662,154 29.126 -1.91%
2005-05-13 0 47.20 47.20 47.30 47.20 47.90 109,794 5,219,854 47.542 29.34 29.34 29.40 29.34 29.78 176,629 29.553 -1.67%
2005-05-12 0 48.00 47.90 48.00 47.80 48.20 40,600 1,945,740 47.925 29.84 29.78 29.84 29.71 29.96 65,314 29.790 0.63%
2005-05-11 0 47.70 47.70 47.80 47.60 48.00 163,200 7,785,920 47.708 29.65 29.65 29.71 29.59 29.84 262,545 29.656 -1.45%
2005-05-10 0 48.40 48.30 48.60 48.30 48.70 144,584 6,995,410 48.383 30.09 30.02 30.21 30.02 30.27 232,597 30.075 -0.21%
2005-05-09 0 48.50 48.20 48.50 48.10 48.50 129,800 6,268,760 48.296 30.15 29.96 30.15 29.90 30.15 208,813 30.021 0.41%
2005-05-06 0 48.30 48.10 48.30 47.90 48.40 204,200 9,841,600 48.196 30.02 29.90 30.02 29.78 30.09 328,503 29.959 0.21%
2005-05-05 0 48.20 48.20 48.40 47.70 48.30 142,600 6,871,640 48.188 29.96 29.96 30.09 29.65 30.02 229,405 29.954 1.69%
2005-05-04 0 47.40 47.30 47.40 47.20 47.40 63,800 3,018,740 47.316 29.46 29.40 29.46 29.34 29.46 102,637 29.412 0.21%
2005-05-03 0 47.30 47.10 47.30 47.20 47.60 115,370 5,455,719 47.289 29.40 29.28 29.40 29.34 29.59 185,599 29.395 0.00%
2005-04-29 0 47.30 47.10 47.30 46.70 47.30 167,600 7,888,360 47.067 29.40 29.28 29.40 29.03 29.40 269,623 29.257 0.00%
2005-04-28 0 47.30 47.30 47.40 47.30 47.70 44,800 2,132,440 47.599 29.40 29.40 29.46 29.40 29.65 72,071 29.588 -1.05%
2005-04-27 0 47.80 47.80 48.00 47.70 48.30 69,600 3,329,420 47.836 29.71 29.71 29.84 29.65 30.02 111,968 29.736 -0.42%
2005-04-26 0 48.00 48.00 48.10 47.50 48.10 110,100 5,279,220 47.949 29.84 29.84 29.90 29.53 29.90 177,121 29.806 1.48%
2005-04-25 0 47.30 47.20 47.40 47.30 47.90 73,200 3,467,780 47.374 29.40 29.34 29.46 29.40 29.78 117,759 29.448 -0.63%
2005-04-22 0 47.60 47.40 47.60 47.10 47.70 277,000 13,120,060 47.365 29.59 29.46 29.59 29.28 29.65 445,618 29.442 1.49%
2005-04-21 0 46.90 46.80 46.90 45.80 46.90 142,000 6,559,280 46.192 29.15 29.09 29.15 28.47 29.15 228,440 28.713 1.08%
2005-04-20 0 46.40 46.30 46.40 46.40 47.30 85,800 3,996,840 46.583 28.84 28.78 28.84 28.84 29.40 138,029 28.957 -0.43%
2005-04-19 0 46.60 46.50 46.70 45.80 47.10 177,800 8,311,020 46.744 28.97 28.90 29.03 28.47 29.28 286,032 29.056 1.97%
2005-04-18 0 45.70 45.60 45.70 45.60 47.10 532,200 24,497,700 46.031 28.41 28.35 28.41 28.35 29.28 856,166 28.613 -3.59%
2005-04-15 0 47.40 47.30 47.40 47.30 48.00 198,400 9,413,800 47.449 29.46 29.40 29.46 29.40 29.84 319,172 29.494 -1.25%
2005-04-14 0 48.00 48.00 48.10 47.90 48.50 222,495 10,703,598 48.107 29.84 29.84 29.90 29.78 30.15 357,935 29.904 -1.84%
2005-04-13 0 48.90 48.70 48.90 48.30 48.90 36,400 1,771,300 48.662 30.40 30.27 30.40 30.02 30.40 58,558 30.249 0.82%
2005-04-12 0 48.50 48.40 48.50 48.50 48.80 35,800 1,742,560 48.675 30.15 30.09 30.15 30.15 30.33 57,593 30.257 -0.21%
2005-04-11 0 48.60 48.50 48.70 48.60 49.30 59,786 2,918,162 48.810 30.21 30.15 30.27 30.21 30.65 96,180 30.341 -1.42%
2005-04-08 0 49.30 49.20 49.30 48.70 49.30 48,200 2,365,200 49.071 30.65 30.58 30.65 30.27 30.65 77,541 30.503 0.82%
2005-04-07 0 48.90 48.90 49.00 48.60 49.00 23,400 1,143,180 48.854 30.40 30.40 30.46 30.21 30.46 37,644 30.368 0.41%
2005-04-06 0 48.70 48.60 48.70 48.40 48.70 58,600 2,847,940 48.600 30.27 30.21 30.27 30.09 30.27 94,272 30.210 0.21%
2005-04-04 0 48.60 48.40 48.60 48.30 48.60 51,000 2,471,500 48.461 30.21 30.09 30.21 30.02 30.21 82,045 30.124 0.21%
2005-04-01 0 48.50 48.50 48.60 47.70 48.50 55,200 2,654,360 48.086 30.15 30.15 30.21 29.65 30.15 88,802 29.891 1.04%
2005-03-31 0 48.00 48.00 48.10 48.00 48.20 37,600 1,803,960 47.978 29.84 29.84 29.90 29.84 29.96 60,488 29.823 0.42%
2005-03-30 0 47.80 47.80 48.00 47.30 47.80 167,200 7,952,960 47.566 29.71 29.71 29.84 29.40 29.71 268,980 29.567 0.42%
2005-03-29 0 47.60 47.50 47.60 47.50 48.00 217,600 10,359,740 47.609 29.59 29.53 29.59 29.53 29.84 350,060 29.594 -0.21%
2005-03-24 0 47.70 47.70 47.80 47.60 48.00 66,600 3,179,980 47.747 29.65 29.65 29.71 29.59 29.84 107,141 29.680 -0.21%
2005-03-23 0 47.80 47.70 47.80 47.60 48.80 212,300 10,221,990 48.149 29.71 29.65 29.71 29.59 30.33 341,534 29.930 -2.05%
2005-03-22 0 48.80 48.80 48.90 48.80 49.70 136,800 6,706,840 49.027 30.33 30.33 30.40 30.33 30.89 220,074 30.475 -2.01%
2005-03-21 0 49.80 49.70 49.80 49.60 49.80 75,800 3,770,180 49.739 30.96 30.89 30.96 30.83 30.96 121,942 30.918 0.81%
2005-03-18 0 49.40 49.40 49.50 49.30 49.80 77,400 3,835,180 49.550 30.71 30.71 30.77 30.65 30.96 124,516 30.801 0.00%
2005-03-17 0 49.40 49.40 49.50 49.00 49.40 57,900 2,839,550 49.042 30.71 30.71 30.77 30.46 30.71 93,146 30.485 0.00%
2005-03-16 0 49.40 49.30 49.40 48.70 49.40 165,400 8,116,860 49.074 30.71 30.65 30.71 30.27 30.71 266,084 30.505 0.41%
2005-03-15 0 49.20 49.10 49.20 48.90 49.90 272,271 13,423,683 49.303 30.58 30.52 30.58 30.40 31.02 438,011 30.647 -1.40%
2005-03-14 0 49.90 49.80 50.00 49.70 50.25 76,400 3,812,000 49.895 31.02 30.96 31.08 30.89 31.24 122,907 31.015 -0.20%
2005-03-11 0 50.00 50.00 50.25 49.70 50.25 73,800 3,690,710 50.010 31.08 31.08 31.24 30.89 31.24 118,724 31.086 -0.50%
2005-03-10 0 50.25 50.25 50.50 50.00 50.75 174,599 8,783,151 50.305 31.24 31.24 31.39 31.08 31.55 280,883 31.270 -0.99%
2005-03-09 0 50.75 50.75 51.00 50.75 51.25 155,800 7,939,000 50.956 31.55 31.55 31.70 31.55 31.86 250,640 31.675 0.50%
2005-03-08 0 50.50 50.50 50.75 49.90 50.50 101,400 5,103,120 50.327 31.39 31.39 31.55 31.02 31.39 163,125 31.283 1.41%
2005-03-07 0 49.80 49.70 49.80 49.70 50.25 55,400 2,759,320 49.807 30.96 30.89 30.96 30.89 31.24 89,124 30.961 1.22%
2005-03-04 0 49.20 49.20 49.40 49.10 50.25 113,200 5,613,250 49.587 30.58 30.58 30.71 30.52 31.24 182,108 30.824 -1.60%
2005-03-03 0 50.00 50.00 50.25 49.80 50.25 54,160 2,717,304 50.172 31.08 31.08 31.24 30.96 31.24 87,129 31.187 0.60%
2005-03-02 0 49.70 49.70 49.80 49.70 51.00 604,182 30,394,074 50.306 30.89 30.89 30.96 30.89 31.70 971,966 31.271 -3.02%
2005-03-01 0 51.25 51.00 51.50 50.75 51.50 667,400 34,145,100 51.161 31.86 31.70 32.01 31.55 32.01 1,073,667 31.802 0.49%
2005-02-28 0 51.00 51.00 51.25 50.50 51.75 642,400 32,841,050 51.122 31.70 31.70 31.86 31.39 32.17 1,033,449 31.778 0.99%
2005-02-25 0 50.50 50.25 50.50 49.50 50.50 584,640 29,244,500 50.021 31.39 31.24 31.39 30.77 31.39 940,528 31.094 2.64%
2005-02-24 0 49.20 49.20 49.30 49.00 49.20 101,028 4,953,441 49.030 30.58 30.58 30.65 30.46 30.58 162,527 30.478 0.41%
2005-02-23 0 49.00 48.80 49.00 48.80 49.20 58,800 2,884,520 49.056 30.46 30.33 30.46 30.33 30.58 94,593 30.494 -0.61%
2005-02-22 0 49.30 49.20 49.30 49.20 49.60 421,200 20,773,480 49.320 30.65 30.58 30.65 30.58 30.83 677,597 30.658 -0.20%
2005-02-21 0 49.40 49.40 49.60 49.10 49.50 446,744 22,057,422 49.374 30.71 30.71 30.83 30.52 30.77 718,691 30.691 0.61%
2005-02-18 0 49.10 49.00 49.10 48.70 49.20 226,200 11,074,360 48.958 30.52 30.46 30.52 30.27 30.58 363,895 30.433 0.41%
2005-02-17 0 48.90 48.90 49.00 48.90 49.40 86,600 4,255,180 49.136 30.40 30.40 30.46 30.40 30.71 139,316 30.543 0.00%
2005-02-16 0 48.90 48.90 49.10 48.80 49.40 150,496 7,411,993 49.250 30.40 30.40 30.52 30.33 30.71 242,108 30.614 -0.41%
2005-02-15 0 49.10 49.00 49.10 49.00 49.30 264,663 12,991,811 49.088 30.52 30.46 30.52 30.46 30.65 425,771 30.514 0.00%
2005-02-14 0 49.10 49.10 49.20 48.80 49.30 369,000 18,097,660 49.045 30.52 30.52 30.58 30.33 30.65 593,622 30.487 0.82%
2005-02-08 0 48.70 48.70 48.80 48.60 49.20 75,100 3,663,560 48.782 30.27 30.27 30.33 30.21 30.58 120,816 30.324 0.41%
2005-02-07 0 48.50 48.50 48.60 47.80 48.60 308,000 14,903,380 48.388 30.15 30.15 30.21 29.71 30.21 495,489 30.078 2.11%
2005-02-04 0 47.50 47.30 47.60 47.20 47.80 337,000 16,021,580 47.542 29.53 29.40 29.59 29.34 29.71 542,142 29.552 0.85%
2005-02-03 0 47.10 47.00 47.10 46.80 47.30 191,600 9,014,700 47.050 29.28 29.22 29.28 29.09 29.40 308,233 29.246 0.00%
2005-02-02 0 47.10 47.00 47.20 46.50 47.20 190,600 8,935,440 46.881 29.28 29.22 29.34 28.90 29.34 306,624 29.141 1.07%
2005-02-01 0 46.60 46.50 46.70 46.60 47.40 109,400 5,126,200 46.857 28.97 28.90 29.03 28.97 29.46 175,995 29.127 -1.27%
2005-01-31 0 47.20 47.20 47.30 46.80 47.30 36,908 1,737,213 47.069 29.34 29.34 29.40 29.09 29.40 59,375 29.258 0.21%
2005-01-28 0 47.10 47.10 47.20 46.90 47.50 91,800 4,328,920 47.156 29.28 29.28 29.34 29.15 29.53 147,681 29.313 0.43%
2005-01-27 0 46.90 46.90 47.00 46.90 47.60 205,800 9,744,080 47.347 29.15 29.15 29.22 29.15 29.59 331,077 29.431 0.43%
2005-01-26 0 46.70 46.60 46.80 46.50 46.80 170,000 7,926,780 46.628 29.03 28.97 29.09 28.90 29.09 273,484 28.984 0.65%
2005-01-25 0 46.40 46.40 46.50 45.60 46.50 74,400 3,439,505 46.230 28.84 28.84 28.90 28.35 28.90 119,690 28.737 1.98%
2005-01-24 0 45.50 45.50 45.60 45.30 45.90 151,200 6,890,280 45.571 28.28 28.28 28.35 28.16 28.53 243,240 28.327 -0.22%
2005-01-21 0 45.60 45.50 45.60 45.50 46.00 116,000 5,300,080 45.690 28.35 28.28 28.35 28.28 28.59 186,613 28.401 -1.30%
2005-01-20 0 46.20 46.00 46.10 46.10 46.30 109,200 5,047,400 46.222 28.72 28.59 28.66 28.66 28.78 175,673 28.732 -1.28%
2005-01-19 0 46.80 46.60 46.80 46.30 46.80 103,507 4,826,171 46.627 29.09 28.97 29.09 28.78 29.09 166,515 28.983 0.43%
2005-01-18 0 46.60 46.50 46.60 45.90 46.60 214,600 9,932,440 46.284 28.97 28.90 28.97 28.53 28.97 345,234 28.770 0.87%
2005-01-17 0 46.20 46.10 46.30 45.50 46.20 156,700 7,210,620 46.015 28.72 28.66 28.78 28.28 28.72 252,088 28.604 1.32%
2005-01-14 0 45.60 45.50 45.60 45.50 46.00 160,400 7,350,980 45.829 28.35 28.28 28.35 28.28 28.59 258,040 28.488 -1.08%
2005-01-13 0 46.10 45.90 46.00 45.50 46.20 141,407 6,510,363 46.040 28.66 28.53 28.59 28.28 28.72 227,486 28.619 1.32%
2005-01-12 0 45.50 45.50 45.70 45.30 45.70 104,400 4,754,960 45.546 28.28 28.28 28.41 28.16 28.41 167,951 28.312 0.22%
2005-01-11 0 45.40 45.40 45.60 45.30 45.80 116,800 5,322,700 45.571 28.22 28.22 28.35 28.16 28.47 187,900 28.327 -0.44%
2005-01-10 0 45.60 45.60 45.80 44.60 45.70 134,206 6,085,487 45.344 28.35 28.35 28.47 27.72 28.41 215,901 28.186 0.66%
2005-01-07 0 45.30 45.20 45.30 44.80 45.90 380,600 17,210,200 45.219 28.16 28.10 28.16 27.85 28.53 612,283 28.108 -0.66%
2005-01-06 0 45.60 45.50 45.60 45.50 46.10 173,400 7,931,200 45.739 28.35 28.28 28.35 28.28 28.66 278,954 28.432 0.44%
2005-01-05 0 45.40 45.30 45.40 45.40 46.80 402,800 18,457,680 45.823 28.22 28.16 28.22 28.22 29.09 647,997 28.484 -3.20%
2005-01-04 0 46.90 46.80 46.90 46.70 47.50 312,056 14,640,713 46.917 29.15 29.09 29.15 29.03 29.53 502,014 29.164 -1.47%
2005-01-03 0 47.60 47.40 47.60 47.20 47.70 306,000 14,519,260 47.449 29.59 29.46 29.59 29.34 29.65 492,272 29.494 0.63%
2004-12-31 0 47.30 47.20 47.40 47.10 47.30 290,600 13,731,600 47.253 29.40 29.34 29.46 29.28 29.40 467,497 29.373 0.21%
2004-12-30 0 47.20 47.10 47.20 47.10 48.30 389,800 18,508,500 47.482 29.34 29.28 29.34 29.28 30.02 627,083 29.515 -2.03%
2004-12-29 0 48.50 48.50 48.60 48.30 48.60 93,000 4,506,600 48.458 29.95 29.95 30.01 29.83 30.01 150,606 29.923 0.62%
2004-12-28 0 48.20 48.20 48.30 48.00 49.00 254,400 12,296,880 48.337 29.76 29.76 29.83 29.64 30.26 411,979 29.848 -0.41%
2004-12-24 0 48.40 48.20 48.30 48.00 48.40 131,800 6,362,380 48.273 29.89 29.76 29.83 29.64 29.89 213,439 29.809 0.41%
2004-12-23 0 48.20 48.00 48.20 48.00 48.30 164,800 7,944,380 48.206 29.76 29.64 29.76 29.64 29.83 266,880 29.768 0.42%
2004-12-22 0 48.00 48.00 48.20 48.00 48.50 174,800 8,402,280 48.068 29.64 29.64 29.76 29.64 29.95 283,074 29.682 -0.83%
2004-12-21 0 48.40 48.40 48.50 48.20 48.70 50,600 2,450,660 48.432 29.89 29.89 29.95 29.76 30.07 81,942 29.907 0.00%
2004-12-20 0 48.40 48.30 48.40 47.90 48.50 200,800 9,669,680 48.156 29.89 29.83 29.89 29.58 29.95 325,179 29.737 0.83%
2004-12-17 0 48.00 47.90 48.10 47.70 48.30 195,800 9,432,600 48.175 29.64 29.58 29.70 29.46 29.83 317,082 29.748 0.21%
2004-12-16 0 47.90 47.90 48.00 47.90 48.50 353,200 17,008,880 48.157 29.58 29.58 29.64 29.58 29.95 571,978 29.737 -0.21%
2004-12-15 0 48.00 47.80 48.10 47.60 48.00 183,702 8,785,375 47.824 29.64 29.52 29.70 29.39 29.64 297,490 29.532 0.42%
2004-12-14 0 47.80 47.70 47.80 47.50 47.90 146,000 6,945,580 47.572 29.52 29.46 29.52 29.33 29.58 236,435 29.376 1.06%
2004-12-13 0 47.30 47.30 47.40 47.10 47.60 121,800 5,759,710 47.288 29.21 29.21 29.27 29.08 29.39 197,245 29.201 0.21%
2004-12-10 0 47.20 47.20 47.30 47.10 48.10 109,400 5,205,980 47.587 29.15 29.15 29.21 29.08 29.70 177,164 29.385 -2.28%
2004-12-09 0 48.30 48.20 48.40 47.90 48.40 155,682 7,502,395 48.191 29.83 29.76 29.89 29.58 29.89 252,114 29.758 0.62%
2004-12-08 0 48.00 48.00 48.30 48.00 49.00 194,000 9,371,300 48.306 29.64 29.64 29.83 29.64 30.26 314,167 29.829 -2.24%
2004-12-07 0 49.10 49.00 49.10 49.00 49.60 121,400 5,970,780 49.183 30.32 30.26 30.32 30.26 30.63 196,597 30.371 -0.61%
2004-12-06 0 49.40 49.30 49.40 49.20 49.40 187,200 9,224,690 49.277 30.50 30.44 30.50 30.38 30.50 303,155 30.429 0.20%
2004-12-03 0 49.30 49.10 49.30 49.20 49.90 329,000 16,270,755 49.455 30.44 30.32 30.44 30.38 30.81 532,788 30.539 -1.00%
2004-12-02 0 49.80 49.80 50.00 49.70 50.25 141,200 7,049,028 49.922 30.75 30.75 30.88 30.69 31.03 228,661 30.827 0.20%
2004-12-01 0 49.70 49.60 49.80 49.00 49.90 335,400 16,625,200 49.568 30.69 30.63 30.75 30.26 30.81 543,152 30.609 -0.40%
2004-11-30 0 49.90 49.80 49.90 49.80 50.25 214,250 10,713,885 50.006 30.81 30.75 30.81 30.75 31.03 346,960 30.879 -0.20%
2004-11-29 0 50.00 50.00 50.25 49.80 50.50 128,000 6,417,016 50.133 30.88 30.88 31.03 30.75 31.18 207,285 30.957 0.60%
2004-11-26 0 49.70 49.70 49.80 49.60 50.25 644,200 32,101,860 49.832 30.69 30.69 30.75 30.63 31.03 1,043,227 30.772 0.61%
2004-11-25 0 49.40 49.40 49.50 49.30 50.00 246,007 12,203,024 49.604 30.50 30.50 30.57 30.44 30.88 398,388 30.631 -0.20%
2004-11-24 0 49.50 49.50 49.60 49.50 49.90 324,288 16,102,810 49.656 30.57 30.57 30.63 30.57 30.81 525,157 30.663 0.41%
2004-11-23 0 49.30 49.30 49.40 49.00 49.40 152,200 7,487,940 49.198 30.44 30.44 30.50 30.26 30.50 246,475 30.380 1.44%
2004-11-22 0 48.60 48.40 48.60 48.00 48.70 115,800 5,598,285 48.344 30.01 29.89 30.01 29.64 30.07 187,528 29.853 -0.61%
2004-11-19 0 48.90 48.70 48.90 48.60 49.30 206,800 10,135,320 49.010 30.20 30.07 30.20 30.01 30.44 334,895 30.264 0.00%
2004-11-18 0 48.90 48.80 49.00 48.60 49.10 143,300 7,011,930 48.932 30.20 30.13 30.26 30.01 30.32 232,062 30.216 0.20%
2004-11-17 0 48.80 48.50 48.90 48.50 49.00 220,186 10,732,247 48.742 30.13 29.95 30.20 29.95 30.26 356,573 30.098 0.41%
2004-11-16 0 48.60 48.30 48.60 48.50 49.60 220,400 10,847,580 49.218 30.01 29.83 30.01 29.95 30.63 356,919 30.392 -1.42%
2004-11-15 0 49.30 49.30 49.40 48.80 49.40 255,877 12,586,158 49.188 30.44 30.44 30.50 30.13 30.50 414,371 30.374 1.23%
2004-11-12 0 48.70 48.70 48.80 48.40 48.90 360,323 17,514,929 48.609 30.07 30.07 30.13 29.89 30.20 583,513 30.016 1.04%
2004-11-11 0 48.20 48.10 48.30 48.00 48.60 509,800 24,602,300 48.259 29.76 29.70 29.83 29.64 30.01 825,578 29.800 0.00%
2004-11-10 0 48.20 48.20 48.30 47.40 48.30 280,400 13,452,260 47.975 29.76 29.76 29.83 29.27 29.83 454,084 29.625 2.12%
2004-11-09 0 47.20 47.20 47.40 47.10 47.50 146,200 6,909,280 47.259 29.15 29.15 29.27 29.08 29.33 236,759 29.183 0.85%
2004-11-08 0 46.80 46.80 47.00 46.70 47.20 99,000 4,636,240 46.831 28.90 28.90 29.02 28.84 29.15 160,322 28.918 -0.21%
2004-11-05 0 46.90 46.80 47.00 46.80 47.00 255,400 11,957,530 46.819 28.96 28.90 29.02 28.90 29.02 413,599 28.911 1.30%
2004-11-04 0 46.30 46.30 46.40 46.30 47.10 289,000 13,473,360 46.621 28.59 28.59 28.65 28.59 29.08 468,011 28.789 -0.64%
2004-11-03 0 46.60 46.50 46.60 46.00 46.70 114,300 5,309,130 46.449 28.78 28.71 28.78 28.41 28.84 185,099 28.683 0.65%
2004-11-02 0 46.30 46.20 46.40 45.90 46.30 124,600 5,720,610 45.912 28.59 28.53 28.65 28.34 28.59 201,779 28.351 1.98%
2004-11-01 0 45.40 45.40 45.50 45.10 45.70 157,000 7,149,864 45.541 28.03 28.03 28.10 27.85 28.22 254,248 28.122 0.44%
2004-10-29 0 45.20 45.20 45.50 45.20 45.90 397,000 18,169,168 45.766 27.91 27.91 28.10 27.91 28.34 642,908 28.261 -2.80%
2004-10-28 0 46.50 46.40 46.50 45.50 46.50 295,600 13,629,520 46.108 28.71 28.65 28.71 28.10 28.71 478,699 28.472 2.20%
2004-10-27 0 45.50 45.30 45.50 45.10 45.50 214,800 9,713,630 45.222 28.10 27.97 28.10 27.85 28.10 347,850 27.925 0.89%
2004-10-26 0 45.10 44.80 45.10 44.80 45.10 343,652 15,442,094 44.935 27.85 27.66 27.85 27.66 27.85 556,515 27.748 0.22%
2004-10-25 0 45.00 44.90 45.00 44.90 45.50 169,200 7,619,900 45.035 27.79 27.73 27.79 27.73 28.10 274,005 27.809 -1.10%
2004-10-21 0 45.50 45.40 45.50 45.00 45.70 200,200 9,080,780 45.359 28.10 28.03 28.10 27.79 28.22 324,207 28.009 0.22%
2004-10-20 0 45.40 45.40 45.50 45.30 46.20 288,000 13,173,920 45.743 28.03 28.03 28.10 27.97 28.53 466,392 28.246 -2.58%
2004-10-19 0 46.60 46.60 46.90 46.00 46.70 335,606 15,542,754 46.313 28.78 28.78 28.96 28.41 28.84 543,486 28.598 1.08%
2004-10-18 0 46.10 45.90 46.20 46.00 46.30 324,688 14,973,142 46.115 28.47 28.34 28.53 28.41 28.59 525,805 28.477 -0.43%
2004-10-15 0 46.30 46.20 46.30 45.70 46.30 296,000 13,598,728 45.942 28.59 28.53 28.59 28.22 28.59 479,347 28.369 1.09%
2004-10-14 0 45.80 45.70 45.80 45.50 46.60 306,703 14,086,028 45.927 28.28 28.22 28.28 28.10 28.78 496,680 28.360 -1.93%
2004-10-13 0 46.70 46.60 46.70 46.60 47.70 352,400 16,627,026 47.182 28.84 28.78 28.84 28.78 29.46 570,682 29.135 -1.89%
2004-10-12 0 47.60 47.60 47.70 47.60 48.20 172,000 8,219,500 47.788 29.39 29.39 29.46 29.39 29.76 278,539 29.509 -1.04%
2004-10-11 0 48.10 48.10 48.30 47.80 48.50 231,000 11,114,670 48.115 29.70 29.70 29.83 29.52 29.95 374,085 29.712 0.21%
2004-10-08 0 48.00 47.90 48.00 47.40 48.60 586,400 28,133,806 47.977 29.64 29.58 29.64 29.27 30.01 949,625 29.626 -0.83%
2004-10-07 0 48.40 48.30 48.40 48.00 48.60 328,800 15,894,500 48.341 29.89 29.83 29.89 29.64 30.01 532,464 29.851 1.26%
2004-10-06 0 47.80 47.80 47.90 47.70 48.50 445,869 21,471,322 48.156 29.52 29.52 29.58 29.46 29.95 722,047 29.737 -0.42%
2004-10-05 0 48.00 47.90 48.10 47.60 48.40 235,820 11,338,216 48.080 29.64 29.58 29.70 29.39 29.89 381,891 29.690 0.00%
2004-10-04 0 48.00 48.00 48.20 47.20 48.40 869,542 41,947,191 48.241 29.64 29.64 29.76 29.15 29.89 1,408,150 29.789 2.13%
2004-09-30 0 47.00 46.90 47.00 46.60 47.00 417,918 19,594,192 46.885 29.02 28.96 29.02 28.78 29.02 676,783 28.952 2.62%
2004-09-28 0 45.80 45.70 45.80 45.60 46.00 203,400 9,315,050 45.797 28.28 28.22 28.28 28.16 28.41 329,389 28.280 -0.43%
2004-09-27 0 46.00 46.00 46.20 45.40 46.00 389,600 17,838,010 45.785 28.41 28.41 28.53 28.03 28.41 630,924 28.273 0.22%
2004-09-24 0 45.90 45.80 46.00 45.80 46.90 254,250 11,729,275 46.133 28.34 28.28 28.41 28.28 28.96 411,736 28.487 -1.71%
2004-09-23 0 46.70 46.70 46.80 45.60 46.80 450,404 20,876,505 46.351 28.84 28.84 28.90 28.16 28.90 729,391 28.622 0.86%
2004-09-22 0 46.30 46.20 46.30 46.20 47.50 311,900 14,628,090 46.900 28.59 28.53 28.59 28.53 29.33 505,096 28.961 -1.70%
2004-09-21 0 47.10 47.00 47.10 46.50 47.50 400,552 18,822,043 46.990 29.08 29.02 29.08 28.71 29.33 648,660 29.017 -0.42%
2004-09-20 0 47.30 47.30 47.40 46.40 47.30 778,600 36,549,140 46.942 29.21 29.21 29.27 28.65 29.21 1,260,877 28.987 2.38%
2004-09-17 0 46.20 46.20 46.30 45.60 46.30 735,114 33,860,714 46.062 28.53 28.53 28.59 28.16 28.59 1,190,455 28.444 1.99%
2004-09-16 0 45.30 45.20 45.30 44.00 45.40 700,592 31,469,126 44.918 27.97 27.91 27.97 27.17 28.03 1,134,550 27.737 2.95%
2004-09-15 0 44.00 44.00 44.10 43.60 44.00 105,237 4,618,427 43.886 27.17 27.17 27.23 26.92 27.17 170,422 27.100 0.23%
2004-09-14 0 43.90 43.70 43.90 43.40 44.10 191,450 8,387,940 43.813 27.11 26.99 27.11 26.80 27.23 310,037 27.055 1.15%
2004-09-13 0 43.40 43.40 43.50 43.10 43.80 307,000 13,266,720 43.214 26.80 26.80 26.86 26.61 27.05 497,161 26.685 0.70%
2004-09-10 0 43.10 43.10 43.20 42.80 43.30 236,500 10,239,180 43.295 26.61 26.61 26.68 26.43 26.74 382,992 26.735 -0.69%
2004-09-09 0 43.40 43.20 43.50 43.20 44.00 298,000 13,092,230 43.934 26.80 26.68 26.86 26.68 27.17 482,586 27.129 -1.81%
2004-09-08 0 44.20 44.10 44.20 44.10 44.80 676,808 30,112,278 44.492 27.29 27.23 27.29 27.23 27.66 1,096,033 27.474 0.00%
2004-09-07 0 44.20 44.10 44.20 43.50 44.20 295,912 12,942,541 43.738 27.29 27.23 27.29 26.86 27.29 479,204 27.008 0.91%
2004-09-06 0 43.80 43.70 43.80 43.20 43.80 123,600 5,365,122 43.407 27.05 26.99 27.05 26.68 27.05 200,160 26.804 1.15%
2004-09-03 0 43.30 43.10 43.40 43.10 44.00 113,200 4,907,399 43.352 26.74 26.61 26.80 26.61 27.17 183,318 26.770 0.00%
2004-09-02 0 43.30 43.30 43.50 43.30 43.80 234,400 10,182,220 43.440 26.74 26.74 26.86 26.74 27.05 379,591 26.824 -0.46%
2004-09-01 0 43.50 43.50 43.60 43.20 43.70 281,400 12,205,966 43.376 26.86 26.86 26.92 26.68 26.99 455,704 26.785 1.64%
2004-08-31 0 42.80 42.70 42.80 42.60 42.90 85,291 3,644,298 42.728 26.43 26.37 26.43 26.31 26.49 138,122 26.385 -0.23%
2004-08-30 0 42.90 42.90 43.00 42.70 43.20 224,400 9,626,700 42.900 26.49 26.49 26.55 26.37 26.68 363,397 26.491 1.18%
2004-08-27 0 42.40 42.40 42.50 42.20 43.00 415,200 17,731,900 42.707 26.18 26.18 26.24 26.06 26.55 672,381 26.372 -1.17%
2004-08-26 0 42.90 42.80 42.90 42.50 43.00 496,200 21,281,600 42.889 26.49 26.43 26.49 26.24 26.55 803,554 26.484 1.18%
2004-08-25 0 42.40 42.40 42.50 41.50 42.70 488,800 20,554,551 42.051 26.18 26.18 26.24 25.63 26.37 791,570 25.967 2.17%
2004-08-24 0 41.50 41.50 41.60 40.90 41.50 185,400 7,638,340 41.199 25.63 25.63 25.69 25.26 25.63 300,240 25.441 0.73%
2004-08-23 0 41.20 41.20 41.30 41.20 41.50 62,800 2,599,783 41.398 25.44 25.44 25.50 25.44 25.63 101,699 25.563 0.24%
2004-08-20 0 41.10 41.10 41.30 41.00 41.50 62,000 2,561,760 41.319 25.38 25.38 25.50 25.32 25.63 100,404 25.515 -0.96%
2004-08-19 0 41.50 41.40 41.50 40.80 41.70 422,800 17,267,110 40.840 25.63 25.56 25.63 25.19 25.75 684,689 25.219 2.72%
2004-08-18 0 40.40 40.10 40.40 39.50 40.40 557,400 22,329,100 40.059 24.95 24.76 24.95 24.39 24.95 902,662 24.737 1.51%
2004-08-17 0 39.80 39.60 39.70 39.70 40.40 549,350 21,931,330 39.922 24.58 24.45 24.52 24.52 24.95 889,626 24.652 0.25%
2004-08-16 0 39.70 39.60 39.70 39.60 40.30 283,000 11,264,757 39.805 24.52 24.45 24.52 24.45 24.89 458,295 24.580 -1.24%
2004-08-13 0 40.20 40.20 40.40 40.00 40.50 170,975 6,879,081 40.234 24.82 24.82 24.95 24.70 25.01 276,880 24.845 -0.99%
2004-08-12 0 40.60 40.50 40.60 39.60 40.80 380,600 15,254,310 40.080 25.07 25.01 25.07 24.45 25.19 616,350 24.749 0.25%
2004-08-11 0 40.50 40.30 40.50 40.40 41.70 703,400 28,740,540 40.859 25.01 24.89 25.01 24.95 25.75 1,139,097 25.231 -2.88%
2004-08-10 0 41.70 41.60 41.70 41.40 42.20 529,800 22,070,720 41.659 25.75 25.69 25.75 25.56 26.06 857,966 25.724 -1.42%
2004-08-09 0 42.30 42.20 42.30 42.20 42.70 67,800 2,879,920 42.477 26.12 26.06 26.12 26.06 26.37 109,796 26.230 -0.94%
2004-08-06 0 42.70 42.60 42.70 42.50 42.90 45,800 1,958,180 42.755 26.37 26.31 26.37 26.24 26.49 74,169 26.402 -1.16%
2004-08-05 0 43.20 43.10 43.20 42.10 43.20 241,200 10,282,160 42.629 26.68 26.61 26.68 26.00 26.68 390,603 26.324 1.89%
2004-08-04 0 42.40 42.40 42.50 41.60 43.30 335,800 14,104,154 42.002 26.18 26.18 26.24 25.69 26.74 543,800 25.936 -0.24%
2004-08-03 0 42.50 42.40 42.50 42.10 43.20 224,200 9,537,100 42.538 26.24 26.18 26.24 26.00 26.68 363,073 26.268 -1.62%
2004-08-02 0 43.20 43.10 43.30 43.00 43.50 96,000 4,139,000 43.115 26.68 26.61 26.74 26.55 26.86 155,464 26.624 -0.23%
2004-07-30 0 43.30 43.20 43.40 43.30 43.70 155,400 6,747,020 43.417 26.74 26.68 26.80 26.74 26.99 251,657 26.810 0.46%
2004-07-29 0 43.10 43.10 43.30 42.50 43.20 94,200 4,042,260 42.911 26.61 26.61 26.74 26.24 26.68 152,549 26.498 0.23%
2004-07-28 0 43.00 43.00 43.20 43.00 43.50 103,400 4,473,960 43.268 26.55 26.55 26.68 26.55 26.86 167,448 26.719 -0.69%
2004-07-27 0 43.30 43.30 43.50 43.00 43.60 76,800 3,300,290 42.973 26.74 26.74 26.86 26.55 26.92 124,371 26.536 0.46%
2004-07-26 0 43.10 42.90 43.00 42.60 43.40 191,600 8,228,402 42.946 26.61 26.49 26.55 26.31 26.80 310,280 26.519 -1.15%
2004-07-23 0 43.60 43.40 43.60 43.30 43.80 258,600 11,282,440 43.629 26.92 26.80 26.92 26.74 27.05 418,781 26.941 0.00%
2004-07-22 0 43.60 43.40 43.50 43.50 44.30 165,600 7,284,322 43.987 26.92 26.80 26.86 26.86 27.36 268,175 27.163 -2.02%
2004-07-21 0 44.50 44.50 44.60 44.00 44.80 313,572 13,928,964 44.420 27.48 27.48 27.54 27.17 27.66 507,803 27.430 1.14%
2004-07-20 0 44.00 44.00 44.10 43.50 44.10 240,800 10,573,941 43.912 27.17 27.17 27.23 26.86 27.23 389,955 27.116 0.00%
2004-07-19 0 44.00 44.00 44.10 43.00 44.10 333,600 14,578,180 43.700 27.17 27.17 27.23 26.55 27.23 540,237 26.985 2.09%
2004-07-16 0 43.10 43.00 43.10 41.60 43.20 141,800 6,058,319 42.724 26.61 26.55 26.61 25.69 26.68 229,633 26.383 3.11%
2004-07-15 0 41.80 41.80 42.00 41.40 42.00 63,400 2,647,440 41.758 25.81 25.81 25.94 25.56 25.94 102,671 25.786 0.48%
2004-07-14 0 41.60 41.60 41.70 41.40 42.50 205,286 8,584,291 41.816 25.69 25.69 25.75 25.56 26.24 332,443 25.822 -1.89%
2004-07-13 0 42.40 42.10 42.40 41.60 42.40 162,200 6,828,060 42.097 26.18 26.00 26.18 25.69 26.18 262,669 25.995 -0.24%
2004-07-12 0 42.50 42.40 42.70 42.50 43.30 177,000 7,568,547 42.760 26.24 26.18 26.37 26.24 26.74 286,637 26.405 -1.62%
2004-07-09 0 43.20 43.00 43.30 43.00 43.50 119,500 5,158,840 43.170 26.68 26.55 26.74 26.55 26.86 193,520 26.658 0.47%
2004-07-08 0 43.00 42.80 43.00 42.90 44.20 370,000 16,256,230 43.936 26.55 26.43 26.55 26.49 27.29 599,184 27.131 -2.71%
2004-07-07 0 44.20 44.20 44.30 43.70 44.40 663,830 29,319,591 44.167 27.29 27.29 27.36 26.99 27.42 1,075,017 27.274 0.23%
2004-07-06 0 44.10 44.00 44.10 43.70 44.20 203,400 8,943,240 43.969 27.23 27.17 27.23 26.99 27.29 329,389 27.151 1.15%
2004-07-05 0 43.60 43.60 43.70 42.80 43.70 233,200 10,061,310 43.145 26.92 26.92 26.99 26.43 26.99 377,648 26.642 0.69%
2004-07-02 0 43.30 43.20 43.50 42.20 43.50 234,600 10,085,522 42.990 26.74 26.68 26.86 26.06 26.86 379,915 26.547 0.00%
2004-06-30 0 43.30 43.20 43.30 43.00 44.00 1,655,400 72,156,400 43.588 26.74 26.68 26.74 26.55 27.17 2,680,780 26.916 1.64%
2004-06-29 0 43.20 43.10 43.20 42.80 43.30 182,400 7,826,134 42.906 26.31 26.24 26.31 26.06 26.37 299,542 26.127 -0.46%
2004-06-28 0 43.40 43.30 43.40 42.70 43.50 205,800 8,900,195 43.247 26.43 26.37 26.43 26.00 26.49 337,970 26.334 0.93%
2004-06-25 0 43.00 43.00 43.20 42.60 43.40 565,800 24,196,790 42.766 26.18 26.18 26.31 25.94 26.43 929,170 26.041 0.94%
2004-06-24 0 42.60 42.40 42.70 41.20 42.60 865,930 36,059,114 41.642 25.94 25.82 26.00 25.09 25.94 1,422,051 25.357 4.93%
2004-06-23 0 40.60 40.60 40.80 40.20 40.80 544,600 21,972,264 40.346 24.72 24.72 24.84 24.48 24.84 894,355 24.568 1.50%
2004-06-21 0 40.00 39.80 40.10 39.40 40.60 351,600 14,044,387 39.944 24.36 24.24 24.42 23.99 24.72 577,406 24.323 0.76%
2004-06-18 0 39.70 39.70 39.80 39.10 41.30 614,600 24,390,652 39.685 24.17 24.17 24.24 23.81 25.15 1,009,311 24.166 -3.64%
2004-06-17 0 41.20 41.20 41.30 40.70 42.60 626,600 25,802,400 41.178 25.09 25.09 25.15 24.78 25.94 1,029,018 25.075 -2.14%
2004-06-16 0 42.10 42.00 42.20 41.90 43.30 244,400 10,353,800 42.364 25.64 25.58 25.70 25.51 26.37 401,360 25.797 -0.71%
2004-06-15 0 42.40 42.30 42.70 42.20 43.00 350,136 15,024,112 42.909 25.82 25.76 26.00 25.70 26.18 575,002 26.129 -0.93%
2004-06-14 0 42.80 42.70 42.80 42.70 45.00 529,215 23,215,827 43.868 26.06 26.00 26.06 26.00 27.40 869,090 26.713 -3.82%
2004-06-11 0 44.50 44.50 44.60 43.60 44.60 521,380 23,033,166 44.177 27.10 27.10 27.16 26.55 27.16 856,223 26.901 1.37%
2004-06-10 0 43.90 43.80 43.90 43.00 43.90 362,800 15,689,185 43.245 26.73 26.67 26.73 26.18 26.73 595,799 26.333 0.69%
2004-06-09 0 43.60 43.50 43.60 43.30 44.00 190,200 8,300,440 43.641 26.55 26.49 26.55 26.37 26.79 312,351 26.574 -0.46%
2004-06-08 0 43.80 43.70 43.80 43.70 44.50 457,298 20,071,510 43.892 26.67 26.61 26.67 26.61 27.10 750,986 26.727 0.00%
2004-06-07 0 43.80 43.90 44.00 42.80 44.00 674,641 29,368,543 43.532 26.67 26.73 26.79 26.06 26.79 1,107,912 26.508 4.53%
2004-06-04 0 41.90 41.80 41.90 41.20 42.30 146,400 6,098,740 41.658 25.51 25.45 25.51 25.09 25.76 240,422 25.367 0.96%
2004-06-03 0 41.50 41.50 41.60 41.20 43.40 376,400 15,831,500 42.060 25.27 25.27 25.33 25.09 26.43 618,133 25.612 -4.82%
2004-06-02 0 43.60 43.50 43.80 43.30 43.70 314,030 13,678,916 43.559 26.55 26.49 26.67 26.37 26.61 515,708 26.525 1.87%
2004-06-01 0 42.80 42.80 43.00 42.70 44.00 260,200 11,265,940 43.297 26.06 26.06 26.18 26.00 26.79 427,307 26.365 -1.61%
2004-05-31 0 43.50 43.30 43.50 42.40 43.80 164,800 7,076,920 42.942 26.49 26.37 26.49 25.82 26.67 270,639 26.149 -0.23%
2004-05-28 0 43.60 43.60 43.70 43.50 44.20 641,838 28,210,359 43.952 26.55 26.55 26.61 26.49 26.91 1,054,042 26.764 0.46%
2004-05-27 0 43.40 43.30 43.50 42.20 43.60 750,875 32,434,863 43.196 26.43 26.37 26.49 25.70 26.55 1,233,105 26.303 4.58%
2004-05-25 0 41.50 41.40 41.60 40.80 42.00 922,450 38,303,255 41.523 25.27 25.21 25.33 24.84 25.58 1,514,870 25.285 0.24%
2004-05-24 0 41.40 41.30 41.40 40.50 41.70 441,200 18,133,980 41.101 25.21 25.15 25.21 24.66 25.39 724,549 25.028 2.48%
2004-05-21 0 40.40 40.00 40.40 39.00 40.50 251,825 10,125,740 40.209 24.60 24.36 24.60 23.75 24.66 413,553 24.485 3.32%
2004-05-20 0 39.10 38.80 39.10 38.00 40.10 333,200 13,095,880 39.303 23.81 23.63 23.81 23.14 24.42 547,189 23.933 -0.76%
2004-05-19 0 39.40 39.30 39.60 38.00 39.60 880,800 33,945,631 38.540 23.99 23.93 24.11 23.14 24.11 1,446,471 23.468 5.07%
2004-05-18 0 37.50 37.20 37.60 36.10 37.60 861,400 31,621,250 36.709 22.83 22.65 22.90 21.98 22.90 1,414,612 22.353 4.75%
2004-05-17 0 35.80 35.60 35.80 35.40 38.30 861,800 31,654,157 36.730 21.80 21.68 21.80 21.56 23.32 1,415,269 22.366 -5.79%
2004-05-14 0 38.00 37.90 38.00 37.90 40.00 626,000 24,272,996 38.775 23.14 23.08 23.14 23.08 24.36 1,028,032 23.611 -4.28%
2004-05-13 0 39.70 39.60 39.70 39.30 43.90 564,444 22,805,919 40.404 24.17 24.11 24.17 23.93 26.73 926,944 24.603 -2.46%
2004-05-12 0 40.70 40.50 40.70 40.50 41.50 1,170,475 47,263,668 40.380 24.78 24.66 24.78 24.66 25.27 1,922,182 24.589 1.50%
2004-05-11 0 40.10 40.00 40.10 39.20 40.20 1,150,450 45,927,457 39.921 24.42 24.36 24.42 23.87 24.48 1,889,297 24.309 1.52%
2004-05-10 0 39.50 39.50 39.60 39.20 42.50 671,000 27,014,534 40.260 24.05 24.05 24.11 23.87 25.88 1,101,932 24.516 -7.71%
2004-05-07 0 42.80 42.80 43.00 42.60 43.30 364,870 15,721,905 43.089 26.06 26.06 26.18 25.94 26.37 599,198 26.238 -1.38%
2004-05-06 0 43.40 43.20 43.60 42.70 43.90 940,350 40,673,764 43.254 26.43 26.31 26.55 26.00 26.73 1,544,265 26.339 1.64%
2004-05-05 0 42.70 42.50 42.70 42.60 43.50 753,600 32,301,900 42.863 26.00 25.88 26.00 25.94 26.49 1,237,580 26.101 -1.61%
2004-05-04 0 43.40 43.20 43.50 42.10 43.60 881,800 37,754,306 42.815 26.43 26.31 26.49 25.64 26.55 1,448,113 26.071 4.83%
2004-05-03 0 41.40 41.20 41.40 40.80 41.90 518,800 21,323,994 41.103 25.21 25.09 25.21 24.84 25.51 851,986 25.029 0.49%
2004-04-30 0 41.20 41.20 41.40 40.30 41.50 1,222,000 50,263,562 41.132 25.09 25.09 25.21 24.54 25.27 2,006,798 25.047 0.00%
2004-04-29 0 41.20 41.10 41.20 40.30 42.50 1,071,000 44,417,616 41.473 25.09 25.03 25.09 24.54 25.88 1,758,822 25.254 -4.85%
2004-04-28 0 43.30 43.30 43.40 43.00 44.20 446,400 19,332,671 43.308 26.37 26.37 26.43 26.18 26.91 733,089 26.372 0.93%
2004-04-27 0 42.90 42.90 43.00 42.60 43.60 1,168,600 50,495,132 43.210 26.12 26.12 26.18 25.94 26.55 1,919,103 26.312 -0.46%
2004-04-26 0 43.10 43.00 43.10 42.80 45.30 870,800 37,915,013 43.540 26.24 26.18 26.24 26.06 27.58 1,430,049 26.513 -5.07%
2004-04-23 0 45.40 45.30 45.40 43.90 45.50 1,180,600 52,253,919 44.260 27.65 27.58 27.65 26.73 27.71 1,938,810 26.952 3.89%
2004-04-22 0 43.70 43.60 43.70 42.60 44.60 1,436,400 62,439,445 43.469 26.61 26.55 26.61 25.94 27.16 2,358,891 26.470 1.86%
2004-04-21 0 42.90 42.80 42.90 42.80 44.80 1,478,720 64,315,381 43.494 26.12 26.06 26.12 26.06 27.28 2,428,390 26.485 -4.24%
2004-04-20 0 44.80 44.70 44.80 44.50 47.20 1,250,000 56,706,036 45.365 27.28 27.22 27.28 27.10 28.74 2,052,780 27.624 -3.86%
2004-04-19 0 46.60 46.50 46.70 46.30 47.60 397,200 18,613,140 46.861 28.38 28.32 28.44 28.19 28.99 652,291 28.535 -1.48%
2004-04-16 0 47.30 47.30 47.40 46.80 47.50 491,902 23,049,043 46.857 28.80 28.80 28.86 28.50 28.92 807,813 28.533 1.07%
2004-04-15 0 46.80 46.70 46.80 46.40 47.60 1,040,800 48,973,661 47.054 28.50 28.44 28.50 28.25 28.99 1,709,227 28.653 -1.47%
2004-04-14 0 47.50 47.40 47.50 47.40 50.00 798,000 38,275,890 47.965 28.92 28.86 28.92 28.86 30.45 1,310,495 29.207 -3.65%
2004-04-13 0 49.30 49.20 49.30 48.90 50.25 357,400 17,733,040 49.617 30.02 29.96 30.02 29.78 30.60 586,931 30.213 -1.40%
2004-04-08 0 50.00 50.00 50.25 49.60 50.50 879,800 43,971,862 49.979 30.45 30.45 30.60 30.20 30.75 1,444,829 30.434 0.40%
2004-04-07 0 49.80 49.60 49.90 49.20 50.00 506,800 25,166,020 49.657 30.32 30.20 30.39 29.96 30.45 832,279 30.237 0.40%
2004-04-06 0 49.60 49.60 49.70 48.60 49.80 1,240,270 61,025,711 49.204 30.20 30.20 30.26 29.59 30.32 2,036,801 29.962 3.12%
2004-04-02 0 48.10 48.10 48.20 47.50 48.50 694,400 33,132,687 47.714 29.29 29.29 29.35 28.92 29.53 1,140,360 29.055 1.69%
2004-04-01 0 47.30 47.20 47.30 47.20 48.10 361,200 17,139,000 47.450 28.80 28.74 28.80 28.74 29.29 593,171 28.894 -0.63%
2004-03-31 0 47.60 47.60 47.70 46.90 47.80 384,200 18,151,726 47.246 28.99 28.99 29.05 28.56 29.11 630,943 28.769 1.49%
2004-03-30 0 46.90 46.70 46.90 46.20 47.20 398,200 18,570,970 46.637 28.56 28.44 28.56 28.13 28.74 653,934 28.399 2.18%
2004-03-29 0 45.90 45.90 46.00 45.30 46.80 691,200 32,106,846 46.451 27.95 27.95 28.01 27.58 28.50 1,135,105 28.285 -1.92%
2004-03-26 0 46.80 46.70 46.80 46.70 48.30 832,800 39,385,606 47.293 28.50 28.44 28.50 28.44 29.41 1,367,644 28.798 -0.85%
2004-03-25 0 47.20 47.10 47.30 47.10 48.20 456,200 21,750,300 47.677 28.74 28.68 28.80 28.68 29.35 749,183 29.032 -3.67%
2004-03-24 0 49.00 48.80 49.00 47.70 49.00 443,200 21,488,451 48.485 29.84 29.72 29.84 29.05 29.84 727,834 29.524 2.73%
2004-03-23 0 47.70 47.50 47.70 46.50 47.90 477,600 22,647,519 47.419 29.05 28.92 29.05 28.32 29.17 784,326 28.875 1.49%
2004-03-22 0 47.00 46.80 47.10 46.80 48.00 624,000 29,660,202 47.532 28.62 28.50 28.68 28.50 29.23 1,024,748 28.944 -3.09%
2004-03-19 0 48.50 48.40 48.60 48.00 48.60 623,600 30,146,300 48.342 29.53 29.47 29.59 29.23 29.59 1,024,091 29.437 0.62%
2004-03-18 0 48.20 48.10 48.30 48.10 49.70 609,000 29,715,280 48.794 29.35 29.29 29.41 29.29 30.26 1,000,115 29.712 -2.82%
2004-03-17 0 49.60 49.40 49.80 48.90 50.25 781,800 38,728,191 49.537 30.20 30.08 30.32 29.78 30.60 1,283,891 30.165 1.64%
2004-03-16 0 48.80 48.60 48.80 48.00 49.30 489,000 23,763,523 48.596 29.72 29.59 29.72 29.23 30.02 803,048 29.592 0.41%
2004-03-15 0 48.60 48.50 49.00 48.40 49.50 779,256 37,522,301 48.151 29.59 29.53 29.84 29.47 30.14 1,279,713 29.321 0.62%
2004-03-12 0 48.30 48.20 48.40 45.50 48.70 1,188,600 55,752,906 46.906 29.41 29.35 29.47 27.71 29.65 1,951,948 28.563 2.11%
2004-03-11 0 47.30 47.20 47.30 46.70 49.00 963,600 46,181,100 47.926 28.80 28.74 28.80 28.44 29.84 1,582,447 29.183 -3.86%
2004-03-10 0 49.20 49.10 49.40 48.80 50.00 642,000 31,806,829 49.543 29.96 29.90 30.08 29.72 30.45 1,054,308 30.168 -2.57%
2004-03-09 0 50.50 50.25 50.50 50.25 50.75 198,300 10,014,450 50.502 30.75 30.60 30.75 30.60 30.90 325,653 30.752 0.00%
2004-03-08 0 50.50 50.25 50.50 50.00 51.25 258,600 13,097,460 50.648 30.75 30.60 30.75 30.45 31.21 424,679 30.841 0.00%
2004-03-05 0 50.50 50.50 51.00 50.25 51.00 486,400 24,602,798 50.581 30.75 30.75 31.06 30.60 31.06 798,778 30.801 0.50%
2004-03-04 0 50.25 50.25 50.75 50.00 51.00 490,600 24,794,729 50.540 30.60 30.60 30.90 30.45 31.06 805,675 30.775 -0.99%
2004-03-03 0 50.75 50.50 51.00 50.00 51.25 651,300 33,044,624 50.736 30.90 30.75 31.06 30.45 31.21 1,069,581 30.895 -0.98%
2004-03-02 0 51.25 51.00 51.25 50.50 51.75 616,000 31,520,595 51.170 31.21 31.06 31.21 30.75 31.51 1,011,610 31.159 0.49%
2004-03-01 0 51.00 50.75 51.00 50.50 51.25 111,200 5,659,950 50.899 31.06 30.90 31.06 30.75 31.21 182,615 30.994 -0.49%
2004-02-27 0 51.25 51.00 51.50 50.00 51.50 632,800 31,806,520 50.263 31.21 31.06 31.36 30.45 31.36 1,039,199 30.607 2.50%
2004-02-26 0 50.00 50.00 50.25 48.80 50.25 534,200 26,352,904 49.332 30.45 30.45 30.60 29.72 30.60 877,276 30.039 2.46%
2004-02-25 0 48.80 48.70 48.80 48.30 50.00 398,600 19,596,270 49.163 29.72 29.65 29.72 29.41 30.45 654,591 29.937 -2.40%
2004-02-24 0 50.00 50.00 50.25 49.80 50.50 171,100 8,576,252 50.124 30.45 30.45 30.60 30.32 30.75 280,985 30.522 -0.99%
2004-02-23 0 50.50 50.25 50.50 49.50 50.50 128,600 6,449,565 50.152 30.75 30.60 30.75 30.14 30.75 211,190 30.539 1.00%
2004-02-20 0 50.00 50.00 50.25 49.30 50.25 374,000 18,653,106 49.875 30.45 30.45 30.60 30.02 30.60 614,192 30.370 0.20%
2004-02-19 0 49.90 49.80 49.90 49.80 51.00 926,200 46,774,555 50.502 30.39 30.32 30.39 30.32 31.06 1,521,028 30.752 -2.16%
2004-02-18 0 51.00 50.75 51.25 50.75 52.00 1,279,300 65,595,911 51.275 31.06 30.90 31.21 30.90 31.66 2,100,897 31.223 0.00%
2004-02-17 0 51.00 51.25 51.50 50.25 51.50 977,200 49,776,928 50.938 31.06 31.21 31.36 30.60 31.36 1,604,781 31.018 0.49%
2004-02-16 0 50.75 50.75 51.00 49.70 51.00 916,000 46,089,290 50.316 30.90 30.90 31.06 30.26 31.06 1,504,277 30.639 2.73%
2004-02-13 0 49.40 49.40 49.50 48.40 49.60 509,600 25,063,535 49.183 30.08 30.08 30.14 29.47 30.20 836,877 29.949 1.65%
2004-02-12 0 48.60 48.50 48.60 48.50 49.30 367,200 17,876,600 48.684 29.59 29.53 29.59 29.53 30.02 603,025 29.645 0.62%
2004-02-11 0 48.30 48.20 48.40 48.00 49.50 660,000 32,125,930 48.676 29.41 29.35 29.47 29.23 30.14 1,083,868 29.640 0.21%
2004-02-10 0 48.20 48.20 48.40 48.00 50.00 657,000 32,213,801 49.032 29.35 29.35 29.47 29.23 30.45 1,078,941 29.857 -3.21%
2004-02-09 0 49.80 49.70 49.80 48.00 49.90 1,457,600 71,138,094 48.805 30.32 30.26 30.32 29.23 30.39 2,393,706 29.719 3.97%
2004-02-06 0 47.90 47.80 47.90 45.70 48.00 1,277,000 59,875,365 46.888 29.17 29.11 29.17 27.83 29.23 2,097,120 28.551 4.81%
2004-02-05 0 45.70 45.60 45.70 45.40 46.20 884,700 40,651,259 45.949 27.83 27.77 27.83 27.65 28.13 1,452,876 27.980 -1.30%
2004-02-04 0 46.30 46.00 46.10 46.10 47.40 884,200 41,069,634 46.448 28.19 28.01 28.07 28.07 28.86 1,452,055 28.284 -1.49%
2004-02-03 0 47.00 46.90 47.00 44.40 47.00 1,131,200 51,840,572 45.828 28.62 28.56 28.62 27.04 28.62 1,857,684 27.906 4.44%
2004-02-02 0 45.00 44.90 45.00 44.60 46.00 1,015,600 45,964,812 45.259 27.40 27.34 27.40 27.16 28.01 1,667,843 27.559 -2.60%
2004-01-30 0 46.20 46.20 46.30 45.70 46.30 902,000 41,553,070 46.068 28.13 28.13 28.19 27.83 28.19 1,481,286 28.052 0.00%
2004-01-29 0 46.20 46.10 46.20 45.50 46.80 1,174,400 54,184,363 46.138 28.13 28.07 28.13 27.71 28.50 1,928,628 28.095 -1.70%
2004-01-28 0 47.00 47.00 47.10 46.90 48.40 1,291,800 61,294,747 47.449 28.62 28.62 28.68 28.56 29.47 2,121,425 28.893 -3.09%
2004-01-27 0 48.50 48.40 48.50 46.80 48.50 712,600 33,973,528 47.675 29.53 29.47 29.53 28.50 29.53 1,170,249 29.031 0.62%
2004-01-26 0 48.20 48.30 48.40 48.10 50.50 509,800 24,722,020 48.494 29.35 29.41 29.47 29.29 30.75 837,206 29.529 -2.63%
2004-01-21 0 49.50 49.40 49.50 49.10 50.25 837,400 41,418,550 49.461 30.14 30.08 30.14 29.90 30.60 1,375,198 30.118 0.00%
2004-01-20 0 49.50 49.40 49.50 48.10 49.50 1,160,000 56,619,577 48.810 30.14 30.08 30.14 29.29 30.14 1,904,980 29.722 3.99%
2004-01-19 0 47.60 47.70 47.80 44.90 47.80 809,800 37,375,640 46.154 28.99 29.05 29.11 27.34 29.11 1,329,873 28.105 3.70%
2004-01-16 0 45.90 45.90 46.00 45.70 47.70 1,696,600 78,234,860 46.113 27.95 27.95 28.01 27.83 29.05 2,786,197 28.079 -2.96%
2004-01-15 0 47.30 47.30 47.40 46.80 48.60 691,200 32,966,080 47.694 28.80 28.80 28.86 28.50 29.59 1,135,105 29.042 -1.46%
2004-01-14 0 48.00 48.00 48.20 47.80 48.70 528,800 25,490,640 48.205 29.23 29.23 29.35 29.11 29.65 868,408 29.353 -0.41%
2004-01-13 0 48.20 48.00 48.20 46.80 48.50 1,467,600 69,942,820 47.658 29.35 29.23 29.35 28.50 29.53 2,410,128 29.020 -1.03%
2004-01-12 0 48.70 48.60 48.70 48.40 50.50 917,200 45,006,260 49.069 29.65 29.59 29.65 29.47 30.75 1,506,248 29.880 -3.08%
2004-01-09 0 50.25 50.25 50.50 50.00 51.50 668,400 33,829,144 50.612 30.60 30.60 30.75 30.45 31.36 1,097,663 30.819 -0.50%
2004-01-08 0 50.50 50.25 50.50 49.40 51.75 2,716,600 137,106,677 50.470 30.75 30.60 30.75 30.08 31.51 4,461,266 30.733 -0.98%
2004-01-07 0 51.00 50.75 51.00 50.25 52.75 1,271,000 65,590,900 51.606 31.06 30.90 31.06 30.60 32.12 2,087,267 31.424 -1.45%
2004-01-06 0 51.75 51.50 51.75 51.50 54.25 1,204,700 63,766,760 52.932 31.51 31.36 31.51 31.36 33.03 1,978,387 32.232 -3.27%
2004-01-05 0 53.50 53.75 54.00 52.50 54.50 1,128,600 60,467,572 53.578 32.58 32.73 32.88 31.97 33.19 1,853,414 32.625 -0.47%
2004-01-02 0 53.75 53.25 53.75 50.25 53.75 747,000 39,074,363 52.308 32.73 32.43 32.73 30.60 32.73 1,226,741 31.852 8.37%
2003-12-31 0 49.60 49.60 50.00 48.50 50.00 421,400 20,726,183 49.184 30.20 30.20 30.45 29.53 30.45 692,033 29.950 2.06%
2003-12-30 0 48.60 48.40 48.70 47.80 49.40 807,800 39,316,847 48.672 29.59 29.47 29.65 29.11 30.08 1,326,589 29.638 2.75%
2003-12-29 0 47.30 47.20 47.30 45.30 47.30 541,600 25,063,100 46.276 28.80 28.74 28.80 27.58 28.80 889,429 28.179 2.16%
2003-12-24 0 46.30 46.30 46.40 46.00 46.30 352,000 16,230,058 46.108 28.19 28.19 28.25 28.01 28.19 578,063 28.077 0.65%
2003-12-23 0 46.00 46.00 46.10 45.70 47.00 826,400 38,024,963 46.013 28.01 28.01 28.07 27.83 28.62 1,357,134 28.019 -0.43%
2003-12-22 0 46.20 46.20 46.30 45.10 46.30 963,200 43,582,793 45.248 28.13 28.13 28.19 27.46 28.19 1,581,790 27.553 3.13%
2003-12-19 0 44.80 44.70 44.90 43.60 44.90 808,200 35,644,355 44.103 27.28 27.22 27.34 26.55 27.34 1,327,246 26.856 4.19%
2003-12-18 0 43.00 42.90 43.00 41.40 43.00 1,044,200 43,952,032 42.092 26.18 26.12 26.18 25.21 26.18 1,714,810 25.631 3.86%
2003-12-17 0 41.40 41.30 41.40 40.30 43.10 1,252,600 52,398,398 41.832 25.21 25.15 25.21 24.54 26.24 2,057,050 25.473 -1.90%
2003-12-16 0 42.20 42.10 42.20 41.90 43.40 1,589,000 67,843,371 42.696 25.70 25.64 25.70 25.51 26.43 2,609,494 25.999 -1.17%
2003-12-15 0 42.70 42.60 42.70 42.40 45.50 1,068,600 47,070,490 44.049 26.00 25.94 26.00 25.82 27.71 1,754,881 26.823 -4.90%
2003-12-12 0 44.90 44.80 44.90 44.50 45.00 948,200 42,261,002 44.570 27.34 27.28 27.34 27.10 27.40 1,557,157 27.140 1.81%
2003-12-11 0 44.10 44.00 44.20 43.40 44.30 1,189,600 52,202,037 43.882 26.85 26.79 26.91 26.43 26.98 1,953,590 26.721 0.68%
2003-12-10 0 43.80 43.80 44.00 43.30 44.50 1,192,200 52,511,640 44.046 26.67 26.67 26.79 26.37 27.10 1,957,860 26.821

Copyright & disclaimer, Privacy policy

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

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

Back to top