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
2026-01-13 0 94.90 94.90 95.10 94.68 96.28 81,588,542 7,784,411,936 95.411 94.90 94.90 95.10 94.68 96.28 81,588,542 95.411 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 94.46 94.34 94.46 92.58 94.46 101,142,831 93.714 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 92.74 92.66 92.74 92.44 93.26 79,618,529 92.749 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 92.48 92.48 92.52 91.94 93.26 174,067,269 92.490 -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 93.70 93.70 93.78 93.18 94.88 110,551,360 93.657 -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 94.66 94.66 94.94 94.14 95.46 104,342,766 94.937 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 93.66 93.66 94.12 93.34 94.22 167,379,643 93.858 -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 93.96 93.76 93.96 91.62 94.08 102,485,700 93.344 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 91.26 91.24 91.26 90.98 92.02 111,155,916 91.404 -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 92.02 92.02 92.08 91.14 92.40 154,276,874 91.828 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 91.14 91.14 91.16 91.06 92.78 135,235,271 92.047 -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 91.30 91.26 91.30 91.14 91.62 32,767,426 91.386 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 91.28 91.28 91.54 91.18 92.12 47,379,068 91.730 -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 91.52 91.52 91.68 91.14 91.92 54,576,700 91.490 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 91.22 91.12 91.22 90.60 91.50 199,781,264 91.077 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 90.60 90.00 90.60 89.72 90.76 64,679,401 90.261 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 90.60 90.58 90.64 89.58 90.90 88,519,751 90.267 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 89.72 89.72 89.84 89.26 91.20 68,160,750 89.635 -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 91.40 91.38 91.44 91.32 92.32 84,179,901 91.934 -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 92.96 92.96 93.10 92.00 93.16 67,353,341 92.781 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 91.58 91.58 91.70 91.30 92.54 134,921,508 91.647 -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 91.68 91.62 91.68 90.86 91.68 93,062,413 91.270 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 91.50 91.48 91.50 91.42 93.24 106,984,402 92.126 -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 93.16 93.14 93.16 93.10 94.52 70,879,880 93.487 -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 94.26 94.26 94.30 92.78 94.50 93,438,204 93.558 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 93.34 93.34 93.38 92.24 93.62 84,003,100 92.836 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 92.40 92.32 92.40 92.28 93.52 74,448,556 92.761 -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 93.76 93.76 93.88 93.46 94.56 67,467,381 93.925 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 93.58 93.58 93.70 93.20 94.26 129,127,430 93.687 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 93.36 93.30 93.36 93.06 93.98 41,926,101 93.439 -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 93.62 93.60 93.62 93.12 94.36 45,548,373 93.726 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 93.54 93.54 94.00 93.54 94.44 88,675,546 93.874 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 93.50 93.48 93.74 92.96 94.12 64,605,670 93.559 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 92.64 92.52 92.64 91.44 92.96 44,211,231 92.571 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 91.02 91.02 91.10 90.92 92.80 50,217,185 91.471 -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 93.44 93.18 93.44 92.78 94.24 68,869,719 93.267 -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 93.50 93.46 93.50 93.14 94.38 53,967,000 93.519 -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 93.52 93.52 93.60 93.30 95.08 32,355,051 93.986 -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 95.44 95.16 95.44 94.84 96.00 82,251,450 95.325 -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 96.06 96.04 96.06 95.90 97.28 101,149,726 96.600 -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 97.94 97.94 98.00 96.68 98.54 207,969,711 97.305 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 97.34 97.34 97.48 96.84 97.86 51,439,203 97.322 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 96.66 96.66 96.74 95.86 96.96 116,009,653 96.247 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 96.36 96.36 96.46 94.92 96.54 16,747,067 95.863 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 94.70 94.52 94.70 94.42 95.24 38,824,064 94.759 -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 95.54 95.54 95.58 93.94 95.70 49,759,400 95.118 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 93.58 93.38 93.58 92.00 93.78 170,007,130 93.074 -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 93.62 93.60 93.62 93.52 95.10 75,545,256 94.307 -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 94.46 94.46 94.62 93.68 94.90 77,137,479 94.298 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 93.68 93.68 94.30 93.68 95.50 97,437,750 94.661 -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 95.44 95.30 95.44 94.90 96.82 110,324,267 95.664 -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 95.78 95.78 96.00 95.50 96.88 75,589,823 96.145 -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 96.60 96.60 96.76 96.04 96.88 105,349,153 96.495 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 95.70 95.60 95.70 95.18 96.00 18,362,964 95.565 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 94.92 94.92 95.00 93.42 95.40 39,115,648 94.439 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 94.30 94.20 94.30 93.50 94.70 96,478,244 94.176 -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 95.00 95.00 95.02 95.00 96.42 91,819,699 95.578 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 94.10 94.10 94.40 93.72 94.70 110,314,970 94.224 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 91.84 91.84 91.92 91.58 94.50 49,220,444 92.390 -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 94.54 94.50 94.54 93.80 95.24 39,218,105 94.428 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 94.40 94.38 94.40 93.20 94.74 152,225,885 94.092 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 92.84 92.62 92.84 92.28 94.96 152,215,764 93.355 -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 94.22 94.00 94.22 92.04 94.22 215,719,406 93.537 -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 95.60 95.46 95.60 95.40 96.78 94,161,304 96.071 -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 97.48 97.06 97.48 96.40 98.30 92,403,471 97.482 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 97.18 97.18 97.30 96.06 97.78 63,960,468 96.812 -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 97.78 97.74 97.78 97.40 98.56 22,403,099 97.820 -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 98.62 98.62 98.80 97.96 99.48 45,762,638 98.382 -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 99.30 99.30 99.44 97.74 99.86 43,438,560 99.210 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 97.72 97.50 97.72 96.34 97.78 68,140,283 96.966 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 96.54 96.50 96.54 95.48 96.86 136,566,601 96.254 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 94.96 94.96 95.20 94.80 96.50 131,873,040 95.564 -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 96.50 96.30 96.50 96.02 97.04 26,836,900 96.538 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 96.46 96.42 96.46 94.52 96.60 52,205,600 95.872 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 94.80 94.80 95.20 94.32 95.96 95,528,100 94.747 -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 95.76 95.76 95.80 95.20 96.48 102,054,196 95.631 -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 97.20 96.82 97.22 96.22 97.22 143,628,588 96.737 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 96.58 96.58 96.60 95.72 98.76 129,891,558 97.431 -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 97.98 97.98 98.00 96.38 98.22 139,660,015 97.641 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 95.92 95.92 95.94 95.42 96.54 82,393,811 96.000 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 95.84 95.84 96.00 95.26 96.32 113,596,221 95.859 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 95.58 95.58 95.68 95.52 96.52 172,310,751 95.995 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 94.71 94.67 94.71 93.89 95.34 134,199,204 94.755 -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 95.22 95.10 95.22 94.31 95.70 40,398,747 95.317 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 94.23 93.85 94.23 93.15 94.71 49,718,780 94.017 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 92.94 92.94 93.00 92.06 93.15 33,451,417 92.638 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 92.36 92.34 92.36 91.16 92.58 106,400,682 91.895 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 91.12 91.12 91.20 90.85 92.88 122,245,609 91.322 -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 92.24 92.16 92.24 91.94 93.95 145,926,278 92.576 -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 92.74 92.74 92.98 92.40 93.61 213,213,921 92.923 -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 92.96 92.90 92.96 92.36 93.17 100,850,857 92.821 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 91.14 91.12 91.14 91.01 91.92 100,667,505 91.519 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 90.77 90.75 90.77 90.03 91.92 199,693,918 90.770 -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 91.82 91.82 92.90 91.60 93.63 186,947,821 92.382 -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 93.02 93.02 93.21 93.02 94.19 115,347,282 93.681 -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 94.13 94.01 94.13 93.19 94.47 114,842,625 94.049 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 92.36 92.20 92.36 91.52 92.42 112,967,591 91.886 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 91.32 91.24 91.32 90.87 91.72 72,649,211 91.349 -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 91.60 91.60 91.72 90.77 91.92 135,895,608 91.565 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 91.58 91.56 91.78 91.40 92.24 121,045,713 91.784 -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 91.92 91.78 91.92 91.92 93.17 151,590,087 92.463 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 91.92 91.92 92.08 91.50 92.18 148,955,748 91.854 -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 92.84 92.84 93.31 92.76 93.95 54,822,485 93.460 -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 93.27 93.09 93.27 91.32 93.27 75,795,306 92.259 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 90.77 90.65 90.77 90.07 91.03 85,639,649 90.597 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 90.45 90.33 90.45 90.07 90.87 68,468,441 90.386 -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 90.69 90.43 90.69 90.43 91.22 70,417,844 90.750 -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 91.44 91.30 91.44 90.35 91.54 64,370,942 91.056 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 90.85 90.85 91.03 90.53 91.32 26,345,328 90.894 -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 91.05 91.05 91.09 90.33 91.14 65,336,798 90.860 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 90.51 90.49 90.51 89.14 90.61 115,954,653 90.095 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 89.61 89.59 89.61 89.61 90.89 59,899,870 90.252 -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 90.47 90.47 90.63 90.35 91.34 151,820,065 90.746 -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 92.00 92.00 92.02 91.60 93.09 123,970,324 92.455 -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 93.21 93.05 93.21 92.10 93.45 82,889,104 92.486 -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 93.45 93.35 93.45 93.11 94.05 101,223,676 93.458 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 93.13 93.13 93.35 92.92 93.83 177,587,340 93.307 -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 94.17 94.17 94.31 93.89 94.71 111,382,357 94.320 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 94.01 94.01 94.05 92.80 94.17 139,625,929 93.470 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 92.34 92.34 92.40 91.40 92.48 88,220,610 91.983 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 92.12 91.90 92.12 91.46 92.36 83,648,515 91.899 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 91.52 91.42 91.52 90.63 91.52 104,497,020 91.116 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 90.29 90.09 90.29 89.93 90.89 75,610,803 90.317 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 90.21 90.13 90.21 90.21 91.58 120,132,010 90.787 -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 90.51 90.23 90.51 88.56 90.51 108,504,638 89.504 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 89.02 88.92 89.02 88.42 89.18 79,855,042 88.779 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 88.90 88.60 88.90 88.16 90.05 163,447,939 89.536 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 88.30 88.04 88.30 87.27 88.56 59,212,002 87.876 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 87.54 87.54 87.84 87.38 88.64 77,909,935 87.799 -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 88.70 88.68 88.70 87.50 88.72 58,766,607 88.318 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 87.56 87.56 87.64 86.81 87.72 95,715,346 87.268 -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 87.66 87.60 87.66 86.71 88.34 116,241,487 87.384 -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 88.00 87.90 88.00 87.54 88.96 91,688,318 87.933 -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 88.54 88.54 88.92 88.30 89.41 80,151,135 88.659 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 87.96 87.96 88.24 87.96 89.08 117,446,067 88.610 -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 89.08 89.04 89.08 88.70 90.11 141,901,531 89.393 -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 89.37 89.37 89.43 89.04 89.92 67,947,473 89.387 -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 89.94 89.81 89.94 89.04 90.24 152,136,537 89.633 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 88.92 88.82 88.92 87.75 89.14 87,660,965 88.790 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 87.26 87.26 87.28 85.59 87.26 79,409,393 86.265 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 86.51 86.10 86.51 85.41 86.51 54,554,091 86.077 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 85.37 85.22 85.37 85.14 87.22 102,834,056 85.754 -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 87.22 87.14 87.22 86.92 87.94 81,097,358 87.202 -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 88.24 88.24 88.26 87.84 88.84 73,807,069 88.258 -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 88.61 88.41 88.61 87.08 88.82 94,998,641 87.905 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 87.63 87.63 87.65 87.37 88.61 165,070,431 87.826 -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 88.53 88.53 88.88 88.43 89.71 88,319,143 89.186 -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 89.73 89.73 89.83 88.75 90.06 152,407,474 89.663 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 88.73 88.63 88.73 88.06 89.28 157,717,535 88.763 -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 88.81 88.81 88.82 87.90 88.82 76,038,316 88.427 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 87.47 87.08 87.47 87.10 87.86 69,521,869 87.359 -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 87.65 87.65 87.67 86.94 87.65 96,186,945 87.338 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 86.63 86.63 86.69 85.79 86.94 49,503,916 86.566 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 86.00 86.00 86.02 84.82 86.02 128,994,604 85.603 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 84.37 84.37 84.41 82.47 84.39 110,803,551 83.216 -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 85.16 85.16 85.18 84.57 85.55 84,723,485 84.873 -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 86.43 86.39 86.43 84.92 86.57 71,915,551 85.953 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 85.22 85.22 85.31 84.94 85.94 87,935,762 85.305 -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 85.49 85.49 85.71 84.61 85.65 88,438,141 85.156 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 85.20 85.16 85.20 84.98 86.55 177,098,564 85.756 -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 86.63 86.63 86.65 86.14 87.37 129,326,239 86.867 -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 86.79 86.31 86.79 86.10 87.33 77,779,940 86.905 -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 87.43 87.28 87.43 86.67 87.77 131,758,802 87.357 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 86.67 86.63 86.67 85.45 86.84 114,746,878 86.330 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 85.37 85.33 85.37 84.24 85.73 85,152,096 85.075 -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 85.39 85.31 85.39 84.80 85.63 109,670,725 85.194 -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 85.77 85.73 85.77 85.55 86.84 130,853,705 86.171 -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 86.49 86.49 86.51 84.88 86.53 61,028,570 86.074 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 84.41 84.39 84.41 84.33 85.98 111,012,051 84.936 -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 86.29 86.28 86.29 83.94 86.79 152,874,390 84.948 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 83.73 83.57 83.73 83.04 83.92 40,226,729 83.512 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 83.55 83.35 83.55 82.82 84.41 126,207,121 83.843 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 83.00 82.96 83.00 83.00 85.45 148,858,714 83.982 -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 83.24 83.16 83.24 82.24 83.61 124,161,437 82.956 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 82.94 82.76 82.94 81.18 83.06 113,114,953 82.544 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 81.43 81.37 81.43 80.10 81.43 140,622,117 80.756 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 81.02 81.02 81.12 80.84 82.12 75,605,898 81.360 -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 81.22 81.20 81.22 80.49 81.59 75,471,345 81.246 -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 81.25 81.14 81.25 81.02 82.29 90,087,832 81.715 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 80.88 80.88 80.90 80.20 81.59 49,486,867 80.798 -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 81.51 81.51 81.53 80.74 82.02 205,909,609 81.336 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 79.94 79.94 80.02 78.51 80.08 210,852,671 79.366 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 79.41 79.20 79.41 77.90 79.47 38,298,993 78.933 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 77.98 77.98 78.06 77.47 80.08 84,984,819 78.047 -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 80.12 79.98 80.12 79.43 80.43 106,822,308 79.902 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 79.92 79.90 79.92 79.33 80.41 17,065,706 79.860 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 78.31 78.31 78.55 76.21 79.16 114,060,190 78.168 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 76.92 76.92 77.02 76.21 79.08 262,112,293 77.562 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 75.33 75.33 75.61 70.94 76.39 246,784,646 74.094 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 74.14 74.04 74.14 72.90 75.51 271,085,364 74.405 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 72.68 72.68 72.76 72.23 78.39 278,249,480 75.514 -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 84.37 84.37 84.45 83.20 84.94 274,375,860 84.314 -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 85.57 85.53 85.57 84.73 86.29 126,913,765 85.557 -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 85.61 85.59 85.61 85.37 86.79 191,832,085 85.992 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 85.31 85.31 85.63 84.94 86.57 147,641,738 85.580 -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 86.79 86.20 86.79 85.57 87.69 134,029,696 86.491 -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 86.98 86.79 86.98 86.18 88.26 126,721,524 87.289 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 86.80 86.65 86.80 86.26 87.33 121,444,252 86.711 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 86.51 86.47 86.51 86.31 88.08 103,874,033 86.985 -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 88.61 88.61 89.02 87.14 89.06 147,373,750 87.796 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 87.73 87.73 87.84 87.37 89.94 166,836,824 88.555 -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 90.24 90.24 90.55 89.67 91.71 197,641,610 90.520 -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 91.90 91.85 91.90 91.30 92.43 168,897,922 91.854 -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 92.00 92.00 92.02 90.83 92.12 85,311,789 91.565 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 89.67 89.67 89.69 89.08 90.20 150,430,230 89.730 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 89.08 89.06 89.08 87.00 89.67 140,650,663 88.909 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 86.67 86.59 86.67 85.53 87.49 104,685,510 86.612 -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 87.08 87.08 87.35 86.20 88.67 151,648,723 87.253 -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 87.90 87.90 88.06 85.75 88.10 274,405,830 87.030 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 87.57 87.57 87.67 86.96 89.65 152,652,278 87.754 -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 89.37 89.30 89.37 88.71 91.12 228,508,323 89.887 -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 89.61 89.61 89.63 88.20 89.90 168,100,246 88.932 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 86.57 86.49 86.57 84.59 86.82 103,865,081 85.767 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 83.92 83.84 83.92 82.37 84.41 240,615,960 83.460 -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 84.41 84.41 84.53 83.86 86.16 228,199,170 85.369 -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 84.43 84.43 84.61 83.94 87.26 176,783,153 85.317 -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 87.63 87.41 87.63 86.59 89.37 228,241,935 87.937 -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 88.12 88.12 88.26 86.00 89.06 169,482,713 87.575 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 85.26 85.26 85.31 84.14 86.22 142,847,286 85.349 -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 86.49 86.39 86.49 85.86 87.92 166,450,681 87.090 -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 86.92 86.88 86.92 84.77 86.94 129,568,504 85.746 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 83.39 83.39 83.51 82.94 84.63 114,198,589 83.716 -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 84.96 84.86 84.96 83.59 85.06 111,311,405 84.659 -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 85.10 84.82 85.10 83.55 85.69 150,891,453 84.534 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 83.45 83.45 83.55 82.37 84.94 141,767,696 83.785 -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 83.57 83.57 83.63 81.06 83.57 165,674,468 82.148 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 80.16 80.16 80.22 80.00 83.26 205,530,586 81.893 -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 80.88 80.80 80.88 79.00 80.90 106,932,364 80.191 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 78.69 78.69 78.84 78.67 80.23 135,532,825 79.220 -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 79.69 79.69 79.72 78.18 79.86 139,260,292 79.430 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 78.18 78.06 78.18 76.80 78.37 81,956,137 77.802 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 77.18 77.18 77.27 75.66 77.18 92,804,797 76.552 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 75.90 75.90 75.96 75.00 76.72 124,513,709 75.698 -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 76.78 76.78 76.80 74.70 77.16 73,911,211 76.147 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 74.21 74.21 74.23 72.21 74.21 24,241,296 73.354 -0.03%
2025-01-28 0 75.70 75.56 75.70 75.22 76.10 5,919,645 447,331,721 75.567 74.23 74.10 74.23 73.76 74.63 6,036,607 74.103 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 74.17 74.06 74.17 73.66 74.57 79,764,288 74.220 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 73.47 73.39 73.47 72.06 73.74 100,704,746 73.148 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 71.94 71.84 71.94 71.68 73.25 74,123,292 72.233 -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 72.02 71.98 72.02 71.90 73.10 113,898,719 72.222 -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 73.49 73.49 73.53 72.59 73.88 103,149,692 73.346 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 72.64 72.64 72.74 72.12 73.33 104,221,803 72.768 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 71.31 71.31 71.33 70.74 71.57 75,868,588 71.179 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 71.31 71.19 71.31 70.49 71.78 87,657,277 71.163 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 70.39 70.29 70.39 69.86 70.51 80,008,889 70.192 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 70.17 70.17 70.21 68.78 70.59 129,791,927 69.653 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 68.70 68.70 68.84 67.84 68.86 87,005,649 68.442 -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 69.17 69.17 69.21 69.08 70.47 123,981,500 69.706 -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 69.96 69.92 69.96 69.90 70.66 62,885,681 70.217 -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 70.10 70.10 70.21 69.47 71.00 67,338,171 70.126 -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 70.66 70.64 70.68 69.76 71.45 85,840,192 70.427 -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 71.62 71.59 71.62 71.35 72.13 91,403,586 71.773 -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 71.82 71.74 71.82 71.02 72.25 122,816,806 71.561 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 70.96 70.96 71.17 70.86 72.84 133,313,203 71.329 -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 72.84 72.82 72.84 72.47 73.31 28,062,116 73.026 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 72.63 72.63 72.80 72.47 73.43 57,392,852 72.889 -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 72.96 72.96 73.12 72.53 73.39 70,554,424 72.986 -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 73.13 73.04 73.13 72.06 73.27 59,800,692 72.869 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 72.10 72.10 72.17 71.37 72.29 69,026,344 71.810 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 71.33 71.33 71.70 71.00 71.98 88,866,325 71.528 -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 71.47 71.47 71.59 70.49 71.84 91,348,315 71.326 -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 71.64 71.64 71.88 71.51 72.10 34,687,384 71.750 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 71.04 71.02 71.04 70.68 71.90 23,730,387 71.216 -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 71.23 71.15 71.23 71.00 72.13 117,087,013 71.427 -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 71.68 71.66 71.68 71.62 72.84 91,396,210 72.115 -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 73.49 73.49 73.51 72.37 74.10 64,806,023 73.466 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 72.43 72.43 72.66 72.21 73.78 63,311,687 72.834 -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 73.02 73.02 73.15 72.96 76.00 112,389,510 74.132 -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 73.39 73.39 73.55 70.68 73.76 94,072,710 72.088 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 71.43 71.21 71.43 70.13 71.59 65,866,788 70.794 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 70.02 70.02 70.11 69.72 70.60 26,915,296 70.034 -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 70.72 70.72 70.94 70.21 71.21 60,727,829 70.904 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 70.62 70.62 70.74 69.23 70.84 53,440,039 70.023 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 70.13 70.13 70.21 69.29 70.53 71,495,694 69.821 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 69.43 69.43 69.49 68.98 70.41 45,287,653 69.375 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 69.17 69.17 69.23 68.98 70.19 52,002,063 69.245 -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 70.23 70.23 70.33 67.98 70.51 77,331,442 68.926 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 68.15 68.15 68.45 68.11 69.06 54,602,957 68.642 -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 68.51 68.51 68.53 68.33 69.49 54,026,385 68.789 -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 68.76 68.72 68.76 68.45 70.64 38,355,110 69.710 -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 70.27 70.19 70.27 70.08 70.96 30,060,847 70.522 -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 70.84 70.84 70.90 70.33 71.11 23,199,297 70.676 -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 70.88 70.66 70.88 70.13 71.19 66,565,333 70.655 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 70.60 70.59 70.60 69.94 71.25 84,302,466 70.648 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 69.74 69.74 69.80 69.27 70.47 45,990,997 70.023 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 69.59 69.59 69.82 69.45 71.29 99,755,457 70.135 -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 71.13 71.13 71.21 70.29 71.27 125,089,637 70.756 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 71.10 71.10 71.45 70.94 73.94 90,147,601 71.713 -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 73.41 73.41 73.55 72.35 73.90 134,468,379 73.030 -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 74.61 74.57 74.61 74.45 76.98 115,458,847 75.508 -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 75.33 75.33 75.39 72.80 75.61 120,518,403 74.564 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 73.61 73.61 73.63 72.98 75.51 100,591,098 73.704 -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 75.57 75.55 75.57 73.10 75.57 40,027,013 74.802 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 73.64 73.64 73.68 73.15 73.84 39,531,643 73.481 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 73.45 73.15 73.45 72.57 74.08 54,128,259 73.240 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 72.76 72.76 72.82 72.59 73.59 20,412,299 73.055 -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 72.78 72.66 72.78 72.43 74.06 67,938,753 73.043 -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 74.21 74.04 74.21 73.66 75.02 51,604,135 74.249 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 73.90 73.90 74.04 73.10 74.15 33,464,397 73.783 -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 74.15 73.94 74.15 73.66 74.63 49,284,917 73.979 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 73.53 73.47 73.53 73.43 74.33 96,200,278 73.804 -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 74.80 74.80 74.82 73.39 75.49 91,030,278 74.555 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 73.53 73.53 73.64 73.06 74.14 54,595,355 73.676 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 73.43 73.25 73.43 73.15 74.82 49,974,070 73.899 -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 74.72 74.59 74.72 71.59 75.29 78,773,900 73.378 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 71.68 71.61 71.68 71.39 74.61 93,846,505 73.274 -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 72.72 72.64 72.72 72.08 73.68 77,321,263 73.008 -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 72.76 72.76 72.82 72.19 75.78 187,153,158 74.353 -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 75.76 75.70 75.76 74.17 76.78 49,623,437 75.528 -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 76.19 76.19 76.41 75.02 77.78 55,558,565 76.201 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 73.57 73.37 73.57 71.98 76.74 105,605,975 74.343 -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 74.51 74.51 74.53 74.14 82.96 252,628,411 77.438 -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 83.57 83.45 83.57 81.59 83.69 48,539,178 82.737 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 81.49 81.49 81.57 78.00 81.61 117,333,217 80.416 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 79.14 79.08 79.14 76.43 80.61 68,270,207 78.217 -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 80.49 80.47 80.49 75.51 81.49 234,409,462 79.364 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 75.02 75.02 75.21 73.41 76.47 77,513,028 74.677 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 73.00 73.00 73.02 71.70 73.64 372,864,027 72.587 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 70.92 70.92 70.98 67.84 71.10 79,474,141 69.839 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 67.57 67.57 67.58 67.47 69.51 182,503,574 68.617 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 67.21 67.21 67.23 64.09 67.27 146,756,632 66.408 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 64.05 63.82 64.05 63.80 64.56 85,681,020 64.151 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 63.82 63.62 63.82 62.98 64.33 36,341,483 63.855 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 63.14 63.08 63.14 61.42 63.30 75,639,920 63.026 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 61.77 61.75 61.77 60.88 61.96 19,779,231 61.701 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 60.88 60.71 60.88 59.90 60.88 26,154,552 60.464 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 60.61 60.61 60.71 60.11 61.29 74,722,435 60.908 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 60.15 60.11 60.15 59.70 60.59 53,242,419 60.208 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 59.66 59.66 59.70 59.12 59.72 43,060,615 59.461 -0.90%
2024-09-10 0 62.30 62.16 62.30 61.72 62.46 13,743,042 854,902,948 62.206 60.20 60.07 60.20 59.64 60.36 14,221,350 60.114 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 59.78 59.78 59.80 59.41 60.40 55,558,371 59.654 -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 60.80 60.78 60.80 60.46 61.33 37,271,143 60.686 -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 61.13 61.13 61.25 60.59 61.40 54,767,148 61.007 -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 61.77 61.69 61.77 61.44 61.96 42,888,045 61.669 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 61.71 61.71 62.23 61.67 62.81 92,973,856 61.874 -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 62.95 62.91 62.95 62.08 63.66 55,621,692 63.003 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 62.00 62.00 62.08 61.00 62.10 24,612,649 61.654 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 61.92 61.77 61.92 61.63 62.58 69,689,335 61.895 -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 62.62 62.62 62.66 61.69 62.68 25,000,272 62.429 0.47%
2024-08-26 0 64.50 64.50 64.52 64.22 64.70 10,622,029 684,744,479 64.465 62.33 62.33 62.35 62.06 62.52 10,991,714 62.296 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 61.77 61.77 61.85 61.21 61.87 20,147,678 61.527 -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 61.83 61.73 61.83 60.86 61.91 33,141,624 61.189 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 60.88 60.88 61.00 60.34 61.09 49,981,123 60.770 -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 61.44 61.44 61.56 61.33 62.14 36,411,622 61.511 -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 61.79 61.79 61.92 61.44 62.33 41,143,044 61.948 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 61.23 61.19 61.23 60.57 61.42 28,985,521 61.145 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 59.91 59.91 60.11 59.18 60.61 26,730,027 59.927 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 59.86 59.80 59.86 59.61 60.46 22,357,374 59.833 -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 60.01 60.01 60.13 59.70 60.46 32,145,331 59.974 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 59.82 59.82 59.84 59.45 60.01 91,710,134 59.792 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 59.74 59.74 59.88 59.72 60.44 32,113,025 60.015 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 58.97 58.95 58.97 58.18 59.57 50,570,057 59.132 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 58.85 58.85 58.97 58.18 59.43 49,834,708 58.932 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 58.12 58.12 58.25 58.00 59.20 30,875,652 58.396 -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 58.35 58.27 58.35 57.34 59.41 66,097,039 58.332 -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 59.39 59.28 59.39 58.97 60.01 75,687,052 59.226 -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 60.61 60.44 60.61 60.20 60.94 103,209,710 60.546 -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 60.71 60.69 60.71 59.47 60.90 43,800,579 60.558 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 59.37 59.35 59.37 59.30 60.44 37,371,954 59.452 -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 60.44 60.34 60.44 60.11 60.94 52,331,062 60.509 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 59.70 59.68 59.74 59.37 60.61 64,720,551 59.878 -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 59.80 59.78 59.80 59.61 60.92 76,436,012 59.975 -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 61.06 61.06 61.07 60.80 61.77 48,026,344 61.214 -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 61.52 61.52 61.63 61.42 62.31 62,476,449 61.827 -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 62.16 62.08 62.16 60.86 62.39 69,846,247 61.544 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 61.21 61.21 61.29 61.06 62.16 50,050,698 61.362 -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 62.62 62.62 62.79 62.00 63.01 40,285,526 62.728 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 62.56 62.56 62.64 62.37 62.99 54,210,560 62.659 -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 62.64 62.64 62.79 62.64 64.26 47,097,262 62.960 -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 63.72 63.72 63.78 63.55 64.75 55,872,001 64.045 -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 64.86 64.73 64.86 63.95 65.04 35,290,933 64.636 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 63.37 63.30 63.37 62.56 63.47 87,658,815 62.981 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 62.10 62.04 62.10 61.98 63.32 78,093,351 62.658 -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 62.20 62.18 62.20 61.77 62.79 43,774,459 62.262 -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 62.45 62.31 62.45 62.18 63.14 47,079,507 62.523 -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 62.97 62.93 62.97 62.89 64.13 65,716,579 63.258 -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 63.80 63.80 63.86 63.49 64.24 30,947,075 63.840 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 63.43 63.41 63.43 62.56 63.51 108,276,132 63.001 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 62.41 62.41 62.66 61.85 63.24 41,547,522 62.673 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 62.00 61.94 62.00 61.46 62.56 23,651,341 62.225 -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 62.04 62.02 62.04 61.83 63.64 51,122,360 62.144 -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 63.44 63.40 63.44 62.66 63.61 78,052,678 63.302 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 63.17 63.17 63.25 62.77 63.79 33,628,024 63.279 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 63.04 62.58 63.04 62.06 63.06 25,904,689 62.417 -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 63.06 62.98 63.06 62.64 63.71 63,432,060 63.092 -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 64.13 64.11 64.13 63.90 64.78 45,955,964 64.234 -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 64.42 64.42 64.44 62.35 64.49 38,199,438 63.900 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 62.35 62.29 62.35 62.08 62.73 39,590,861 62.352 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 62.35 62.29 62.35 61.47 63.02 76,389,126 62.514 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 62.31 62.29 62.31 62.14 62.89 36,831,895 62.510 -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 62.83 62.70 62.83 62.20 62.93 108,950,014 62.445 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 62.10 62.06 62.10 61.82 62.68 43,671,313 62.174 -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 62.89 62.87 62.89 62.12 63.17 67,048,029 62.546 -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 63.17 63.17 63.21 63.06 64.15 40,484,589 63.496 -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 63.75 63.63 63.75 63.37 64.57 54,249,620 63.900 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 63.48 63.35 63.48 63.35 64.61 59,749,884 63.908 -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 63.79 63.44 63.79 63.04 63.90 99,977,979 63.535 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 63.35 63.31 63.35 62.58 63.94 72,323,268 63.689 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 62.04 62.03 62.04 62.04 63.94 58,700,508 63.357 -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 62.70 62.58 62.70 62.50 63.81 43,246,843 62.972 -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 63.65 63.63 63.65 63.42 64.59 52,289,664 63.881 -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 64.76 64.69 64.76 64.61 65.53 35,135,669 64.913 -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 64.82 64.80 64.82 63.65 64.95 94,599,675 64.237 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 64.02 63.98 64.02 63.77 65.05 60,522,371 64.191 -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 64.84 64.84 64.99 64.57 65.97 70,109,568 64.980 -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 66.08 66.03 66.08 65.93 66.71 37,603,074 66.305 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 66.06 66.04 66.06 65.93 67.10 64,559,646 66.285 -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 67.61 67.35 67.61 67.19 67.71 66,047,429 67.450 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 67.27 67.27 67.37 66.54 67.50 41,924,177 67.024 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 66.50 66.50 66.52 65.32 66.77 104,908,637 66.049 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 65.26 65.16 65.26 65.26 66.22 66,688,561 65.628 -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 65.55 65.45 65.55 64.44 65.64 58,242,541 65.336 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 65.11 65.03 65.11 63.90 65.26 30,165,207 64.841 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 63.50 63.46 63.50 62.58 63.63 36,829,174 63.318 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 62.58 62.54 62.58 62.47 63.77 47,050,175 63.006 -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 63.14 63.14 63.21 63.10 63.92 57,687,251 63.418 -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 63.63 63.56 63.63 63.08 63.73 74,375,241 63.368 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 63.52 63.37 63.52 62.96 64.02 34,782,343 63.472 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 62.45 62.29 62.45 60.61 62.45 64,979,941 61.635 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 60.72 60.72 60.86 60.51 61.43 27,151,656 60.858 -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 60.82 60.82 60.92 60.55 61.82 26,797,046 61.048 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 60.80 60.78 60.80 59.73 61.18 76,037,417 60.651 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 59.21 59.21 59.27 58.75 59.94 78,572,489 59.378 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 59.04 59.04 59.08 57.80 59.16 23,686,790 58.703 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 57.66 57.64 57.66 56.46 57.74 43,325,684 57.304 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 56.42 56.42 56.53 56.19 57.05 36,622,682 56.630 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 55.67 55.67 55.73 54.96 55.84 90,728,382 55.430 -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 56.19 56.17 56.19 55.44 56.67 40,977,602 56.155 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 55.65 55.60 55.65 55.31 55.90 110,612,744 55.547 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 55.61 55.61 55.75 55.44 56.46 114,842,945 55.959 -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 56.59 56.59 56.94 56.07 56.86 43,714,531 56.628 -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 56.94 56.94 57.05 56.94 58.05 41,092,944 57.334 -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 58.18 58.18 58.37 57.22 58.45 59,805,304 57.937 -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 58.33 58.24 58.33 57.18 58.58 38,054,083 58.134 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 57.07 57.07 57.16 57.01 57.82 38,858,545 57.257 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 56.86 56.86 56.88 56.25 57.51 100,610,105 56.969 -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 56.97 56.67 56.97 55.75 57.22 51,382,280 56.503 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 56.86 56.86 56.94 56.78 57.78 49,982,084 57.152 -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 57.78 57.74 57.78 57.24 57.99 56,867,078 57.700 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 56.13 56.13 56.36 55.44 56.99 20,924,017 55.986 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 55.38 55.38 55.48 55.29 56.27 70,174,309 55.849 -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 56.46 56.38 56.46 55.75 56.88 85,655,577 56.197 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 55.63 55.63 55.77 55.54 56.25 68,039,183 55.887 -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 55.69 55.69 55.81 55.14 57.20 84,064,216 55.671 -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 57.20 57.20 57.22 56.57 57.74 67,096,505 57.291 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 56.11 56.11 56.28 55.56 56.57 32,064,516 56.147 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 56.00 56.00 56.07 55.71 56.49 35,398,555 56.066 -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 56.71 56.65 56.71 56.07 56.84 61,972,283 56.501 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 56.34 56.34 56.42 55.67 56.74 27,100,425 56.009 -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 57.13 57.13 57.22 56.86 58.10 47,138,861 57.462 -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 57.36 57.36 57.51 57.30 58.01 42,318,485 57.632 -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 57.68 57.60 57.68 55.79 57.85 54,268,952 57.051 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 55.67 55.50 55.67 55.04 55.83 33,052,249 55.541 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 54.77 54.68 54.77 54.43 55.31 34,659,320 54.984 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 54.29 54.29 54.35 53.99 55.48 37,578,561 54.687 -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 54.98 54.81 54.98 53.85 55.38 100,835,783 54.418 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 53.87 53.78 53.87 53.61 54.81 30,296,985 54.001 -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 55.33 55.17 55.35 54.85 55.65 19,566,395 55.128 -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 55.46 55.46 55.48 54.01 55.65 73,490,996 55.073 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 54.93 54.81 54.93 54.75 55.60 19,097,347 55.178 -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 55.12 55.08 55.12 55.08 56.48 18,790,140 55.585 -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 56.36 56.28 56.36 54.89 56.38 58,123,147 55.498 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 55.40 55.38 55.40 55.31 56.11 22,716,179 55.545 -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 56.07 55.98 56.07 55.48 56.53 22,656,272 55.874 0.38%
2024-02-22 0 58.38 58.20 58.38 56.84 58.38 17,115,710 985,142,262 57.558 55.86 55.69 55.86 54.39 55.86 17,886,759 55.077 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 54.66 54.64 54.66 53.16 55.65 21,877,785 54.858 2.40%
2024-02-20 0 55.78 55.78 55.88 55.08 56.10 12,401,248 687,287,856 55.421 53.38 53.38 53.47 52.71 53.68 12,959,914 53.032 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 53.07 53.07 53.15 52.97 53.76 66,303,491 53.199 -1.49%
2024-02-16 0 56.30 56.22 56.30 54.68 56.54 12,281,536 685,837,534 55.843 53.87 53.80 53.87 52.32 54.10 12,834,809 53.436 2.81%
2024-02-15 0 54.76 54.58 54.76 53.96 55.06 6,887,407 375,574,699 54.531 52.40 52.23 52.40 51.63 52.69 7,197,679 52.180 0.37%
2024-02-14 0 54.56 54.56 54.70 52.70 54.70 15,741,977 842,367,091 53.511 52.21 52.21 52.34 50.43 52.34 16,451,141 51.204 1.68%
2024-02-09 0 53.66 53.66 53.72 52.90 54.00 11,015,600 586,857,264 53.275 51.35 51.35 51.40 50.62 51.67 11,511,844 50.979 -1.03%
2024-02-08 0 54.22 54.22 54.26 54.04 55.08 18,157,689 988,415,733 54.435 51.88 51.88 51.92 51.71 52.71 18,975,679 52.089 -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 52.44 52.44 52.57 52.36 53.89 70,776,990 53.448 -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 53.05 53.05 53.11 50.75 53.18 74,656,457 52.126 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 50.49 50.49 50.54 49.76 51.21 54,039,320 50.576 -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 50.54 50.47 50.54 50.14 51.88 62,354,087 51.244 -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 50.58 50.58 50.60 50.12 51.50 44,751,649 50.765 0.84%
2024-01-31 0 52.42 52.42 52.50 52.32 53.56 17,090,300 901,169,236 52.730 50.16 50.16 50.24 50.06 51.25 17,860,205 50.457 -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 51.00 51.00 51.04 50.96 52.25 19,981,032 51.277 -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 52.51 52.28 52.51 52.19 53.07 45,023,107 52.638 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 51.94 51.94 52.02 51.83 52.92 51,278,760 52.235 -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 52.99 52.99 53.01 51.48 53.13 82,552,105 52.378 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 51.88 51.88 51.92 50.06 52.19 55,693,536 50.823 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 49.80 49.74 49.80 48.55 50.50 54,372,769 49.670 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 48.42 48.38 48.42 47.86 50.43 39,766,589 48.669 -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 49.62 49.62 49.66 49.30 50.50 76,000,606 49.844 -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 50.06 50.05 50.06 49.49 50.35 70,398,632 49.902 0.81%
2024-01-17 0 51.90 51.90 51.92 51.66 53.60 17,812,101 931,274,044 52.283 49.66 49.66 49.68 49.43 51.29 18,614,522 50.029 -4.03%
2024-01-16 0 54.08 54.06 54.08 53.96 55.26 14,248,299 777,989,725 54.602 51.75 51.73 51.75 51.63 52.88 14,890,174 52.249 -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 52.88 52.84 52.88 52.50 53.30 22,370,126 52.776 -0.40%
2024-01-12 0 55.48 55.48 55.50 55.26 56.12 10,907,554 607,910,091 55.733 53.09 53.09 53.11 52.88 53.70 11,398,931 53.330 -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 53.28 53.28 53.32 52.46 53.78 46,654,316 53.285 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 52.51 52.51 52.59 52.32 53.11 25,026,954 52.610 -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 52.86 52.84 52.86 52.86 53.70 54,930,796 53.152 -0.32%
2024-01-08 0 55.42 55.42 55.54 55.24 57.00 7,739,642 431,151,211 55.707 53.03 53.03 53.15 52.86 54.54 8,088,307 53.305 -2.40%
2024-01-05 0 56.78 56.78 56.80 56.46 57.70 14,308,322 814,956,292 56.957 54.33 54.33 54.35 54.03 55.21 14,952,901 54.502 -0.91%
2024-01-04 0 57.30 57.18 57.30 56.74 57.36 16,977,222 967,701,907 57.000 54.83 54.72 54.83 54.29 54.89 17,742,032 54.543 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 54.56 54.52 54.56 54.29 54.66 27,790,172 54.524 -0.80%
2024-01-02 0 57.48 57.48 57.50 57.24 58.72 13,901,532 802,384,993 57.719 55.00 55.00 55.02 54.77 56.19 14,527,785 55.231 -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 55.90 55.84 55.90 55.56 56.17 70,380,078 55.813 -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 55.96 55.83 55.96 54.06 56.17 30,358,784 55.500 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 54.35 54.29 54.35 53.59 54.54 46,937,445 53.946 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 53.18 53.18 53.20 52.97 55.29 38,169,586 53.645 -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 54.49 54.49 54.54 53.49 54.62 26,894,973 54.268 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 54.45 54.18 54.45 54.20 54.93 55,604,686 54.587 0.57%
2023-12-19 0 56.58 56.58 56.68 56.26 56.92 15,213,200 860,292,688 56.549 54.14 54.14 54.24 53.83 54.47 15,898,543 54.111 -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 54.56 54.56 54.66 54.39 54.98 76,251,389 54.595 -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 55.21 55.16 55.21 54.81 56.05 46,683,785 55.456 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 53.97 53.78 53.97 53.72 54.85 20,824,581 54.254 0.46%
2023-12-13 0 56.14 56.14 56.20 55.86 56.50 15,200,254 854,616,171 56.224 53.72 53.72 53.78 53.45 54.06 15,885,013 53.800 -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 54.35 54.26 54.35 53.55 54.58 62,272,779 54.331 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 53.59 53.59 53.87 52.74 53.91 46,251,898 53.366 -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 54.22 54.20 54.22 53.89 54.75 37,370,457 54.217 -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 54.39 54.26 54.39 53.76 54.56 61,013,082 54.217 -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 54.85 54.85 54.93 54.06 55.31 40,121,739 54.786 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 54.31 54.27 54.31 53.99 55.40 60,199,915 54.439 -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 55.25 55.25 55.33 55.19 56.36 51,788,700 55.692 -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 55.81 55.81 55.98 55.81 56.80 37,293,230 56.228 -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 56.80 56.65 56.80 56.11 56.90 77,975,960 56.584 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 56.40 56.27 56.40 56.05 57.89 38,352,093 56.639 -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 57.78 57.74 57.82 57.55 58.33 40,797,229 57.868 -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 58.39 58.37 58.39 57.74 58.87 18,457,669 58.213 -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 58.54 58.54 58.73 58.50 59.58 62,943,950 58.710 -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 59.82 59.82 59.84 58.56 59.88 51,740,804 59.419 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 58.87 58.68 58.87 58.60 59.17 40,810,197 58.812 -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 58.89 58.73 58.89 58.75 60.28 55,660,729 59.619 -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 59.14 59.14 59.17 58.31 59.19 37,584,415 58.773 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 57.87 57.85 57.87 57.74 58.85 24,935,053 58.058 -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 59.25 59.25 59.33 58.91 60.48 59,906,244 59.387 -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 60.13 60.13 60.17 58.93 60.25 94,398,296 59.590 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 57.87 57.83 57.87 57.70 58.49 32,311,249 58.006 -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 58.05 58.05 58.08 56.92 58.16 32,982,060 57.633 1.61%
2023-11-10 0 59.70 59.68 59.94 59.68 60.80 14,024,010 841,232,167 59.985 57.13 57.11 57.36 57.11 58.18 14,655,781 57.399 -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 58.56 58.49 58.56 58.20 58.94 46,009,729 58.489 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 58.52 58.49 58.52 58.45 59.31 28,935,452 58.822 -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 58.91 58.91 59.02 58.91 59.71 53,741,162 59.179 -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 59.98 59.90 59.98 59.44 60.17 36,025,583 59.850 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 58.70 58.70 58.77 57.43 58.91 35,335,391 58.352 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 57.36 57.13 57.36 57.13 58.18 20,988,421 57.606 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 56.74 56.74 56.84 56.36 57.11 29,513,653 56.650 -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 56.84 56.84 56.92 56.55 57.83 30,844,852 57.040 -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 57.83 57.83 57.95 57.20 57.89 20,659,608 57.547 -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 58.06 58.01 58.06 56.88 58.35 31,521,088 57.810 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 56.88 56.74 56.88 56.28 57.18 31,438,558 56.674 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 56.78 56.78 56.80 56.44 58.14 21,906,435 57.485 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 56.23 56.21 56.23 55.86 56.76 37,097,470 56.306 -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 56.94 56.84 56.94 56.76 57.55 50,428,657 57.126 -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 57.38 57.38 57.41 57.38 58.24 28,362,845 57.703 -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 58.96 58.94 58.96 58.64 59.42 31,471,508 59.055 -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 59.08 59.08 59.17 58.70 59.31 21,711,698 59.021 0.85%
2023-10-16 0 61.22 61.16 61.22 61.14 62.16 12,681,349 780,029,173 61.510 58.58 58.52 58.58 58.50 59.48 13,252,634 58.858 -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 59.27 59.23 59.27 59.21 60.15 33,581,532 59.552 -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 60.71 60.71 60.78 60.55 61.03 41,890,598 60.787 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 59.61 59.61 59.67 59.33 59.96 22,591,052 59.651 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 58.71 58.70 58.71 58.60 59.61 28,778,671 58.994 1.02%
2023-10-09 0 60.74 60.74 60.78 60.46 61.16 9,780,223 594,214,916 60.757 58.12 58.12 58.16 57.85 58.52 10,220,814 58.138 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 57.97 57.89 57.97 57.41 58.45 29,390,416 58.029 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 56.99 56.99 57.11 56.99 57.51 36,203,874 57.295 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 56.99 56.99 57.53 56.71 57.53 51,390,849 56.985 -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 57.59 57.53 57.59 57.30 58.93 47,208,306 57.680 -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 59.63 59.63 59.71 58.37 60.05 30,789,161 59.469 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 58.12 58.05 58.12 58.01 58.98 28,818,071 58.358 -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 58.85 58.85 58.87 58.50 59.27 49,247,076 58.887 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 58.45 58.45 58.52 58.14 59.40 56,875,342 58.786 -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 59.44 59.44 59.60 59.44 60.86 41,745,253 59.766 -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 60.82 60.72 60.82 58.83 60.82 48,712,342 59.867 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 59.12 59.12 59.19 58.96 59.81 22,324,485 59.328 -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 59.92 59.92 60.07 59.79 60.40 16,671,879 60.123 -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 60.48 60.32 60.48 59.81 61.05 25,700,193 60.198 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 60.15 60.13 60.15 60.09 61.14 29,042,671 60.475 -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 61.14 61.10 61.14 60.73 61.89 45,801,414 61.500 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 60.90 60.86 60.90 60.24 61.12 39,834,842 60.665 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 60.49 60.41 60.49 60.32 61.22 18,901,099 60.610 -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 60.73 60.69 60.73 60.24 61.22 35,558,559 60.740 -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 61.03 61.03 61.05 60.04 61.29 58,178,954 60.674 -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 61.05 61.05 61.16 61.05 61.72 33,481,891 61.390 -1.39%
2023-09-06 0 66.16 66.06 66.16 65.28 66.28 13,821,300 909,628,578 65.814 61.91 61.82 61.91 61.09 62.02 14,770,226 61.585 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 61.76 61.76 61.85 61.76 62.77 41,363,945 62.100 -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 63.20 63.20 63.24 62.04 63.44 36,263,715 63.006 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 61.14 61.12 61.14 60.84 61.98 34,802,296 61.418 -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 61.27 61.27 61.42 61.07 62.36 40,755,474 61.804 -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 61.61 61.46 61.61 60.71 61.93 30,820,083 61.402 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 60.28 60.21 60.28 60.19 61.93 31,252,966 60.998 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 59.61 59.61 59.68 59.61 60.30 20,671,455 59.824 -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 60.56 60.41 60.56 59.35 60.66 23,897,006 60.061 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 58.99 58.99 59.03 58.48 59.57 17,303,583 58.923 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 58.80 58.78 58.80 57.81 59.40 64,068,857 58.702 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 58.20 58.15 58.20 58.04 59.14 56,250,319 58.580 -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 59.33 59.31 59.33 59.20 60.73 83,379,938 59.748 -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 60.73 60.62 60.73 59.14 60.97 27,095,453 60.047 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 60.36 60.36 60.43 60.34 61.10 60,415,872 60.582 -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 61.44 61.37 61.44 61.14 61.95 32,128,665 61.558 -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 61.97 61.97 62.12 61.09 62.23 41,000,726 61.600 -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 63.14 63.14 63.26 62.90 64.06 55,391,011 63.305 -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 64.02 63.63 64.02 63.07 64.14 16,342,426 63.528 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 63.78 63.69 63.78 62.94 63.82 59,592,050 63.468 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 63.52 63.52 63.80 63.26 64.38 53,012,010 63.689 -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 65.03 64.92 65.03 64.16 65.09 40,634,660 64.823 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 64.92 64.75 64.92 64.59 65.99 92,437,805 65.160 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 64.10 64.10 64.16 63.87 64.92 44,432,114 64.446 -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 64.27 64.27 64.29 64.14 66.21 50,480,268 64.813 -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 66.10 66.10 66.14 65.82 67.62 128,045,002 66.604 -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 66.49 66.36 66.49 66.33 67.77 126,088,474 67.042 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 65.65 65.65 65.78 63.61 65.86 109,179,478 64.888 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 64.32 64.32 64.47 63.84 64.66 64,187,774 64.315 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 63.35 63.26 63.35 62.81 63.63 105,754,813 63.127 -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 63.67 63.65 63.67 62.23 63.80 102,000,092 63.126 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 60.49 60.49 60.52 60.15 61.76 101,028,106 60.588 -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 61.85 61.80 61.91 61.22 62.27 29,437,703 61.715 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 61.40 61.39 61.40 61.22 62.64 156,934,405 61.730 -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 61.57 61.46 61.57 60.58 61.78 165,148,733 61.140 -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 61.68 61.68 61.74 61.65 62.73 44,014,226 61.923 -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 63.26 63.09 63.26 63.09 63.76 28,869,081 63.346 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 63.22 63.13 63.22 62.53 63.22 27,469,643 62.965 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 61.46 61.29 61.46 61.03 61.89 39,450,872 61.469 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 60.60 60.56 60.60 60.43 61.25 52,762,575 60.822 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 60.11 60.11 60.13 59.87 61.24 37,265,201 60.551 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 59.74 59.70 59.74 59.40 60.32 97,741,292 59.778 -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 60.28 60.28 60.49 60.13 61.95 53,455,920 61.075 -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 61.82 61.82 62.04 61.74 62.85 128,428,176 61.980 -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 62.96 62.88 62.96 62.36 63.18 47,367,739 62.848 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 62.70 62.51 62.70 61.40 62.90 49,935,350 62.453 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 61.10 61.09 61.18 60.84 61.61 34,024,321 61.251 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 61.03 61.03 61.09 60.81 62.10 42,954,498 61.158 -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 61.98 61.98 62.08 61.42 62.17 30,914,149 61.922 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 61.89 61.84 61.89 60.73 62.10 70,668,370 61.715 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 60.55 60.55 60.77 60.49 61.28 23,876,726 60.807 -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 60.77 60.77 60.79 60.36 61.67 38,547,338 60.706 -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 61.78 61.78 61.82 61.67 63.16 34,264,039 62.032 -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 63.16 63.16 63.44 62.82 64.28 33,077,624 63.314 -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 64.24 64.24 64.26 63.63 64.75 112,233,218 64.019 -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 64.67 64.67 64.69 64.30 65.25 78,160,503 64.810 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 64.19 64.19 64.26 62.97 64.28 27,256,366 63.520 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 62.38 62.23 62.38 62.13 63.33 39,497,421 62.859 -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 62.77 62.62 62.77 61.91 62.95 37,392,638 62.469 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 62.41 62.41 62.51 61.84 62.51 54,760,711 62.206 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 62.39 62.39 62.49 61.69 62.60 17,554,359 62.235 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 61.82 61.82 62.02 61.11 62.08 44,585,831 61.492 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 61.76 61.76 61.80 61.52 62.25 21,085,716 61.836 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 61.09 60.94 61.09 60.81 62.13 62,351,743 61.359 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 61.07 60.88 61.07 60.19 61.07 50,176,735 60.774 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 60.55 60.53 60.55 58.92 60.79 82,966,823 60.383 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 57.95 57.95 58.22 57.84 58.87 68,639,775 58.434 -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 57.99 57.94 57.99 57.36 58.53 23,610,616 57.929 -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 59.39 59.33 59.39 58.44 59.45 28,099,290 58.989 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 58.81 58.81 59.07 58.81 60.08 87,402,906 59.331 -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 59.71 59.71 59.78 59.28 60.96 56,900,028 59.734 -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 60.96 60.96 61.39 60.75 61.85 53,743,160 61.253 -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 62.11 62.11 62.19 62.00 63.64 74,851,297 62.791 -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 63.09 63.07 63.09 62.04 63.53 68,240,340 62.830 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 62.17 62.13 62.17 61.85 62.97 36,392,799 62.175 -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 63.23 63.16 63.23 62.82 63.78 29,188,420 63.240 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 62.43 62.41 62.43 62.34 64.07 69,186,183 63.304 -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 63.98 63.85 63.98 63.61 64.54 21,673,437 64.059 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 63.91 63.81 63.91 62.25 64.26 30,623,591 63.226 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 62.71 62.71 62.77 62.67 63.74 48,178,235 63.184 -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 63.12 63.01 63.12 62.36 63.44 40,793,984 62.858 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 62.95 62.88 62.95 62.69 63.50 54,268,060 62.952 -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 63.37 63.37 63.40 63.25 65.01 53,122,066 64.367 -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 64.99 64.91 64.99 63.96 65.08 57,819,756 64.476 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 63.96 63.96 64.00 63.57 64.43 20,808,961 64.026 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 63.33 63.33 63.35 62.19 63.40 45,081,324 62.962 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 62.04 61.91 62.04 61.50 62.51 17,916,626 61.822 -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 62.90 62.71 62.90 62.49 64.50 44,615,645 63.148 -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 63.14 63.07 63.14 63.05 64.07 21,989,510 63.444 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 62.79 62.77 62.79 62.13 63.07 65,118,844 62.591 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 62.67 62.60 62.67 61.85 63.20 32,074,055 62.464 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 62.25 62.21 62.25 61.84 63.35 36,348,567 62.278 -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 63.38 63.37 63.38 62.69 64.06 43,909,917 63.493 -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 63.70 63.55 63.70 63.38 64.88 49,381,238 63.797 -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 64.91 64.80 64.91 64.65 65.25 51,969,729 64.964 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 64.90 64.90 65.12 64.75 65.96 29,205,597 65.187 -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 65.94 65.94 66.01 65.68 66.44 25,076,379 66.018 -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 66.50 66.35 66.50 64.56 66.82 61,807,884 65.929 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 65.18 65.18 65.21 64.60 65.36 123,805,247 65.043 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 64.76 64.76 64.78 63.18 64.76 33,107,329 64.197 0.29%
2023-04-12 0 69.22 69.22 69.26 69.10 70.30 13,366,616 928,224,269 69.443 64.58 64.58 64.62 64.47 65.59 14,327,453 64.786 -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 65.49 65.31 65.49 64.75 66.39 19,053,621 65.443 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 64.95 64.93 64.95 63.98 64.95 22,607,521 64.540 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 64.73 64.56 64.73 64.22 65.34 62,839,021 64.634 -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 65.34 65.34 65.40 64.80 65.85 75,773,823 65.310 -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 65.64 65.64 65.77 65.47 66.74 48,640,216 65.989 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 65.27 65.10 65.27 64.11 65.31 84,926,177 64.692 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 64.71 64.71 64.75 64.54 65.85 74,682,843 64.827 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 63.44 63.37 63.44 62.58 63.72 22,404,577 63.202 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 62.56 62.56 62.79 62.39 64.13 32,503,592 62.864 -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 64.30 63.91 64.30 63.74 64.78 23,891,403 63.995 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 64.30 64.30 64.35 62.47 64.39 42,732,377 63.218 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 62.56 62.51 62.56 62.13 63.33 41,064,039 62.703 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 61.76 61.67 61.76 60.73 61.80 59,968,528 61.333 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 61.00 60.98 61.00 60.38 62.32 63,346,378 60.885 -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 62.51 62.34 62.51 61.46 62.73 51,165,272 62.304 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 61.01 61.01 61.28 60.79 61.84 25,749,100 61.265 -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 61.91 61.89 61.91 61.41 62.38 20,997,982 62.019 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 60.73 60.45 60.73 60.29 62.17 91,707,537 60.942 -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 62.00 62.00 62.02 61.11 62.60 57,081,498 61.930 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 60.64 60.62 60.64 60.49 61.69 35,428,889 61.090 -3.16%
2023-03-09 0 67.12 67.12 67.16 67.12 68.20 8,570,542 580,245,212 67.702 62.62 62.62 62.66 62.62 63.63 9,186,621 63.162 -1.00%
2023-03-08 0 67.80 67.80 67.86 67.64 68.78 12,791,260 870,092,049 68.022 63.25 63.25 63.31 63.10 64.17 13,710,739 63.461 -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 65.08 65.08 65.10 64.50 66.95 20,184,058 65.750 -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 65.42 65.36 65.42 64.63 65.72 24,985,610 65.189 -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 65.59 65.38 65.59 64.97 65.88 33,150,102 65.414 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 64.71 64.67 64.71 64.15 64.99 58,975,880 64.679 -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 65.18 65.12 65.18 62.28 65.34 67,589,782 64.631 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 62.10 62.08 62.10 61.98 63.51 60,152,985 62.591 -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 62.95 62.84 63.07 62.51 63.53 39,101,655 63.117 -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 63.33 63.23 63.33 63.20 64.47 56,307,416 63.506 -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 64.63 64.63 64.65 64.22 65.34 39,259,144 64.755 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 64.41 64.34 64.41 64.30 65.25 55,441,199 64.711 -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 65.31 65.29 65.31 65.25 66.80 37,830,398 65.958 -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 66.71 66.24 66.71 65.47 66.89 83,185,689 66.385 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 65.92 65.90 65.92 65.87 67.15 19,324,010 66.383 -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 66.91 66.74 66.91 66.41 67.97 47,679,248 67.370 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 66.09 66.09 66.11 65.73 67.12 57,179,325 66.173 -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 66.95 66.95 67.13 66.95 67.64 67,488,349 67.129 -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 67.12 67.12 67.26 66.03 67.58 27,499,047 66.985 -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 67.15 67.15 67.75 67.10 68.66 93,534,007 67.412 -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 68.89 68.74 68.89 67.17 68.94 50,214,267 68.346 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 67.64 67.64 67.97 67.36 68.57 30,442,706 67.861 -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 68.20 68.16 68.20 67.92 68.94 30,890,993 68.472 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 67.68 67.68 67.81 67.36 68.29 59,404,944 67.716 -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 69.50 69.50 69.62 69.00 70.70 78,994,042 69.468 -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 70.81 70.81 71.28 70.70 72.08 23,676,013 71.379 -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 71.28 71.16 71.28 69.84 71.31 100,627,643 70.439 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 69.97 69.91 69.97 69.32 71.52 37,752,386 70.068 -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 70.72 70.72 71.00 70.44 73.03 181,705,738 71.416 -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 72.96 72.96 73.12 72.55 73.18 37,375,548 72.991 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 72.62 72.60 72.62 71.37 72.62 62,704,342 72.053 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 70.59 70.44 70.59 68.76 70.70 32,049,426 70.092 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 68.87 68.87 68.93 68.16 69.34 22,151,298 68.812 -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 69.22 69.22 69.32 68.37 69.37 67,084,468 68.997 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 68.87 68.87 68.94 68.40 69.63 55,215,499 68.886 -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 69.26 69.21 69.26 68.76 70.21 66,897,563 69.672 -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 69.77 69.60 69.77 68.72 69.88 57,403,410 69.071 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 68.94 68.81 68.94 68.14 69.80 67,381,546 69.091 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 68.91 68.85 68.91 68.61 69.86 76,797,592 69.148 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 68.51 68.40 68.51 67.96 68.91 75,710,549 68.373 -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 68.68 68.65 68.68 67.92 69.07 25,427,829 68.582 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 67.40 67.36 67.40 66.98 68.50 70,518,349 67.800 -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 67.73 67.51 67.73 67.32 68.74 86,801,696 67.830 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 66.71 66.59 66.71 64.65 66.71 38,063,037 66.047 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 64.54 64.48 64.54 61.61 64.76 73,322,306 63.662 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 63.44 63.27 63.44 63.23 64.37 41,797,666 63.548 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 63.05 63.05 63.07 62.45 63.35 29,340,085 62.936 -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 63.91 63.91 63.96 63.33 64.52 46,923,051 63.948 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 62.77 62.69 62.77 62.23 63.22 33,012,507 62.757 -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 63.35 63.25 63.35 61.57 63.57 30,372,507 63.109 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 61.03 61.03 61.26 60.88 61.56 34,911,680 61.265 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 61.00 61.00 61.01 60.38 61.78 35,472,938 60.978 -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 62.36 62.11 62.36 61.95 64.07 25,299,870 63.093 -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 62.60 62.60 62.71 61.48 63.35 48,825,688 62.534 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 62.23 62.13 62.23 61.72 63.23 38,035,851 62.236 -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 63.33 63.16 63.33 62.60 63.81 82,639,991 63.348 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 62.88 62.71 62.88 62.30 63.51 51,638,697 62.900 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 62.49 62.49 62.53 62.19 63.70 115,931,565 62.932 -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 64.50 64.35 64.50 62.69 64.58 29,558,979 63.764 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 62.88 62.84 62.88 61.01 63.12 82,659,050 62.179 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 60.70 60.70 61.11 60.68 64.00 52,424,236 62.594 -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 62.69 62.69 62.88 62.06 63.46 81,950,262 62.688 -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 63.23 63.23 63.40 61.39 63.35 60,193,956 62.318 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 60.19 60.12 60.19 59.61 60.75 77,998,879 60.291 -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 60.21 60.21 60.64 60.12 62.32 39,507,809 61.003 -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 60.23 60.19 60.23 58.05 60.44 99,812,101 58.817 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 58.85 58.85 58.91 55.32 58.87 123,621,119 57.827 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 55.55 55.19 55.55 53.70 55.64 61,454,275 55.004 -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 56.39 56.35 56.54 55.73 56.63 37,258,702 56.076 -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 56.54 56.54 56.55 56.07 56.93 52,000,353 56.487 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 56.20 56.20 56.27 55.57 56.65 20,472,972 56.077 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 55.77 55.72 55.77 55.25 57.00 82,393,102 56.159 -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 56.70 56.70 56.72 55.66 57.38 78,223,848 56.253 -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 57.90 57.73 58.01 57.54 59.24 96,577,845 58.442 -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 57.97 57.95 57.97 56.76 58.53 40,806,181 57.484 -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 58.76 58.76 58.92 57.92 59.45 86,059,543 58.526 -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 59.02 59.02 59.07 56.13 59.26 87,673,487 57.674 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 56.44 56.16 56.44 56.09 57.82 113,113,906 56.842 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 55.44 55.29 55.44 53.46 55.53 48,227,360 54.675 8.39%
2022-11-10 0 54.82 54.82 54.88 54.46 55.20 17,870,027 978,650,880 54.765 51.14 51.14 51.20 50.81 51.50 19,154,585 51.092 -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 52.19 52.19 52.24 51.80 53.59 91,747,562 52.399 -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 53.18 52.90 53.18 52.43 53.63 97,961,509 52.839 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 53.18 52.99 53.18 50.86 53.94 35,618,834 52.827 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 51.72 51.68 51.72 49.24 53.20 117,297,778 51.898 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 48.89 48.85 48.89 48.76 50.29 52,514,828 49.113 -3.29%
2022-11-02 0 54.18 54.18 54.20 52.00 54.40 13,062,643 696,264,738 53.302 50.55 50.55 50.57 48.51 50.75 14,001,630 49.727 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 49.26 49.22 49.26 47.11 49.80 173,860,248 48.441 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 46.65 46.63 46.65 46.50 48.23 142,909,204 47.222 -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 47.43 47.43 47.51 47.23 49.99 111,467,624 47.945 -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 49.71 49.54 49.71 49.54 50.98 88,742,918 50.186 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 49.24 49.24 49.26 48.40 50.19 130,722,520 49.233 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 48.85 48.85 48.90 47.47 49.63 105,684,411 48.573 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 48.25 48.25 48.33 47.95 51.31 47,286,512 49.153 -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 52.06 52.06 52.34 51.82 52.51 63,230,353 52.155 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 51.98 51.98 52.02 51.16 52.67 109,865,536 51.765 -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 52.95 52.93 52.95 52.90 54.39 55,070,152 53.430 -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 54.32 54.24 54.32 53.03 54.33 76,324,165 53.740 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 53.18 53.08 53.18 52.08 53.76 55,954,787 52.629 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 53.18 53.14 53.18 52.93 54.65 43,355,601 53.882 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 52.52 52.52 52.71 52.52 53.85 30,576,067 53.031 -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 53.81 53.81 53.92 52.80 54.97 59,772,115 53.770 -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 54.09 54.09 54.11 54.00 55.49 57,010,448 54.688 -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 55.57 55.57 55.86 55.40 56.54 73,209,575 55.834 -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 57.38 57.38 57.47 57.30 57.92 36,565,977 57.678 -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 58.40 58.40 58.61 58.33 58.96 68,631,839 58.531 -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 58.79 58.59 58.79 57.23 59.11 59,398,611 58.566 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 55.27 55.21 55.27 54.82 56.11 21,046,752 55.381 -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 55.96 55.79 55.96 55.19 56.42 23,692,805 55.819 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 55.73 55.73 55.75 55.38 57.47 19,703,237 56.471 -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 56.29 56.29 56.37 56.16 57.39 59,032,197 56.760 -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 58.14 58.14 58.20 57.21 58.46 71,025,112 57.613 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 58.03 57.99 58.03 57.36 58.74 30,785,332 58.098 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 58.03 57.95 58.03 57.82 58.78 22,606,361 58.206 -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 58.55 58.55 58.57 57.80 58.78 32,259,421 58.357 -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 59.17 59.17 59.33 59.17 59.89 22,294,023 59.494 -2.31%
2022-09-20 0 64.92 64.82 64.92 64.50 65.24 15,368,500 997,332,896 64.895 60.57 60.47 60.57 60.17 60.86 16,473,240 60.543 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 59.80 59.71 59.93 59.60 61.01 21,533,324 59.949 -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 60.72 60.70 60.72 60.38 61.29 28,028,456 60.793 -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 61.45 61.43 61.54 61.07 61.64 30,926,178 61.385 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 61.05 61.05 61.18 60.86 61.58 44,546,236 61.174 -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 62.65 62.57 62.65 62.43 63.16 21,996,514 62.866 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 62.56 62.41 62.56 60.73 62.72 25,734,299 61.868 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 60.72 60.72 60.73 60.59 61.67 46,421,645 61.085 -0.93%
2022-09-07 0 66.60 66.60 66.68 65.98 66.98 14,877,666 986,829,364 66.330 61.29 61.29 61.36 60.72 61.64 16,167,658 61.037 -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 61.80 61.80 61.93 61.43 62.45 41,863,071 61.927 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 61.78 61.78 61.93 61.27 62.39 37,190,775 61.780 -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 62.74 62.67 62.74 62.34 63.61 44,293,291 62.991 -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 63.37 63.37 63.38 63.13 64.34 26,623,352 63.669 -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 64.36 64.36 64.38 62.91 65.34 27,161,579 64.191 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 64.21 64.14 64.23 63.20 64.69 68,154,977 63.853 -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 64.47 64.47 64.64 64.14 64.84 86,547,811 64.547 -0.79%
2022-08-26 0 70.62 70.20 70.62 70.00 70.70 12,507,221 880,769,659 70.421 64.99 64.60 64.99 64.41 65.06 13,591,679 64.802 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 64.36 64.23 64.36 62.61 64.40 23,510,934 63.191 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 61.80 61.75 61.80 61.43 62.59 24,346,718 62.098 -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 62.45 62.45 62.56 62.02 63.07 19,095,880 62.545 -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 63.00 63.00 63.03 62.48 63.48 33,626,397 63.096 -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 63.18 63.07 63.20 62.57 63.62 59,991,652 63.182 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 63.02 62.94 63.02 62.70 63.55 77,608,606 63.109 -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 63.44 63.44 63.68 63.00 64.08 58,689,759 63.647 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 63.26 63.02 63.26 62.67 64.65 23,189,784 63.831 -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 64.12 64.07 64.14 63.83 64.87 60,301,807 64.410 -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 64.40 64.34 64.40 63.81 64.64 26,898,853 64.201 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 64.21 64.07 64.21 63.05 64.21 21,818,722 63.558 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 62.41 62.37 62.41 61.84 63.79 28,431,281 62.821 -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 63.90 63.90 63.95 63.51 64.86 69,347,883 64.069 -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 64.21 64.05 64.21 63.84 64.75 38,229,427 64.204 -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 64.97 64.87 64.97 64.32 65.11 66,067,870 64.782 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 64.64 64.51 64.64 64.03 64.84 17,140,406 64.489 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 63.38 63.18 63.38 62.89 63.95 87,688,986 63.591 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 62.85 62.85 63.09 62.34 64.16 44,052,761 62.846 -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 64.62 64.62 64.73 63.88 64.93 79,073,877 64.414 -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 64.75 64.75 64.87 64.30 66.72 39,630,933 65.162 -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 66.66 66.40 66.66 66.29 67.08 35,657,701 66.649 -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 66.77 66.49 66.77 66.29 67.07 39,400,633 66.614 -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 67.78 67.69 67.78 66.59 67.78 27,901,676 67.347 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 66.57 66.51 66.57 65.81 66.66 19,520,234 66.285 -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 66.72 66.72 66.77 66.49 67.60 53,055,522 67.124 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 66.72 66.53 66.72 66.46 67.43 21,083,812 66.982 -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 67.82 67.51 67.82 67.49 68.17 18,935,328 67.838 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 66.72 66.66 66.72 66.31 67.10 24,764,545 66.763 -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 67.40 67.29 67.40 65.37 67.54 44,712,516 66.941 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 65.52 65.50 65.52 65.24 66.81 103,221,097 66.110 -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 66.97 66.62 66.97 66.26 67.45 26,005,936 66.955 -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 67.21 67.19 67.21 67.01 68.19 83,847,694 67.723 -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 67.76 67.62 67.76 67.38 68.61 45,797,627 67.957 -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 68.80 68.67 68.80 68.35 70.76 82,927,677 69.166 -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 70.93 70.93 71.00 70.56 71.78 28,153,453 70.932 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 70.54 70.54 70.56 69.11 70.69 40,119,686 70.094 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 70.32 70.03 70.32 69.35 71.37 64,064,708 70.571 -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 71.26 71.26 71.46 71.06 72.77 72,479,826 71.972 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 71.26 71.26 71.41 70.25 71.67 19,954,208 71.170 -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 71.54 70.99 71.54 70.64 72.07 47,962,013 71.497 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 71.45 71.41 71.48 70.95 72.70 54,781,339 71.853 -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 72.83 72.83 72.88 71.26 73.27 38,904,867 72.286 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 72.26 72.26 72.33 70.86 72.99 46,005,928 72.202 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 70.45 70.40 70.45 69.57 70.76 23,654,560 70.266 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 69.07 68.74 69.07 67.91 69.57 16,461,106 68.786 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 67.96 67.89 67.96 67.81 69.55 29,643,161 68.762 -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 69.79 69.75 69.79 68.25 69.79 18,561,166 69.115 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 68.41 68.30 68.41 67.11 68.86 126,992,778 67.751 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 68.14 68.05 68.14 66.69 68.37 181,753,321 67.860 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 67.00 66.78 67.00 66.53 69.64 63,410,666 68.297 -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 68.86 68.70 68.86 67.79 69.32 74,707,183 68.866 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 67.79 67.69 67.79 66.58 68.21 25,075,139 67.305 -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 67.87 67.70 67.87 67.52 68.86 99,043,179 68.415 -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 70.31 70.24 70.31 68.83 70.78 98,898,651 69.730 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 70.22 69.95 70.22 69.70 71.49 51,795,733 70.450 -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 70.73 70.64 70.73 69.23 70.89 97,542,706 70.207 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 68.79 68.75 68.79 68.23 69.50 138,957,009 68.832 -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 68.97 68.97 69.08 66.96 69.26 28,289,954 67.949 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 67.16 66.87 67.16 66.25 67.18 72,543,238 66.613 -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 67.63 67.63 67.76 67.12 68.23 86,256,511 67.607 -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 68.28 67.76 68.28 66.44 68.28 76,722,447 67.070 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 66.67 66.62 66.67 65.15 66.83 75,226,579 66.270 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 65.15 65.06 65.15 64.41 65.51 54,929,122 65.084 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 63.26 63.14 63.26 62.29 63.64 38,157,939 62.872 -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 63.57 63.43 63.57 62.94 64.15 39,531,718 63.471 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 63.14 63.01 63.14 62.74 65.04 30,322,524 63.821 -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 64.39 64.22 64.39 63.79 65.22 67,504,215 64.580 -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 65.28 64.97 65.44 64.06 65.57 74,346,739 64.756 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 63.34 63.25 63.34 62.47 63.90 34,319,228 63.148 -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 64.90 64.90 65.06 63.95 65.24 70,350,711 64.299 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 64.90 64.90 64.95 63.25 65.00 43,690,861 64.189 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 62.54 62.52 62.54 61.89 63.50 72,380,907 62.770 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 62.43 62.36 62.43 60.62 62.48 66,152,244 61.844 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 60.35 60.35 60.40 60.29 61.72 29,093,010 60.837 -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 62.09 62.07 62.12 60.46 63.10 43,026,057 62.144 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 61.04 61.04 61.14 59.44 61.49 67,933,909 60.697 -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 62.68 62.52 62.68 62.30 64.15 57,996,506 62.808 -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 65.24 65.22 65.24 65.17 66.96 31,888,428 65.966 -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 65.47 65.42 65.47 65.06 66.33 82,238,472 65.697 -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 66.87 66.44 66.87 64.91 67.45 45,196,741 66.456 -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 66.92 66.92 66.94 62.59 67.02 80,591,838 64.552 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 63.52 63.23 63.52 62.25 63.52 84,721,612 62.746 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 62.29 62.12 62.29 61.09 62.61 50,554,405 62.112 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 61.89 61.69 62.12 61.61 63.12 50,822,704 62.307 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 61.23 61.22 61.38 61.11 63.06 68,186,844 61.930 -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 63.92 63.88 63.92 62.23 64.17 57,294,862 63.543 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 63.83 63.74 63.83 63.25 64.90 66,112,514 63.949 -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 65.04 65.04 65.11 64.93 66.18 23,011,903 65.470 -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 66.04 65.73 66.04 65.37 66.51 43,387,338 65.820 -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 67.79 67.67 67.79 67.21 68.05 55,094,648 67.670 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 66.89 66.78 66.89 66.13 67.69 76,639,896 66.892 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 66.54 66.54 66.65 65.26 67.34 87,777,345 66.191 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 66.15 66.13 66.15 65.87 68.30 64,514,876 66.342 -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 68.85 68.68 68.86 67.58 68.85 17,328,375 68.250 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 68.83 68.83 68.92 68.72 70.49 67,357,007 69.710 -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 69.48 69.48 69.77 69.48 70.86 44,148,632 70.084 -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 71.27 71.13 71.27 69.48 71.35 19,364,509 70.443 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 68.99 68.99 69.08 67.43 69.12 23,235,582 68.359 -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 69.14 68.90 69.21 68.66 69.86 54,098,343 69.229 -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 69.84 69.84 69.91 69.06 70.30 69,236,605 69.762 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 68.77 68.77 68.86 67.96 68.92 44,641,912 68.534 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 67.70 67.70 67.87 66.04 68.41 45,904,642 67.306 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 66.87 66.87 66.96 66.44 69.12 48,397,902 68.004 -3.07%
2022-03-24 0 76.14 76.14 76.50 76.00 77.64 12,708,620 976,964,542 76.874 68.99 68.99 69.32 68.86 70.35 14,025,600 69.656 -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 70.08 70.06 70.08 69.53 71.11 64,084,251 70.245 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 69.17 69.04 69.17 66.69 69.30 21,782,875 67.822 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 66.56 66.44 66.60 66.04 68.86 28,971,347 67.313 -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 67.70 67.67 67.70 65.51 68.41 122,258,424 66.425 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 67.70 67.70 67.72 65.67 67.87 198,754,074 66.778 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 62.97 62.97 63.14 57.03 63.46 133,464,955 59.360 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 56.09 56.09 56.18 55.56 60.11 88,737,042 57.929 -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 60.18 60.18 60.26 59.88 63.43 128,066,345 61.935 -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 64.88 64.88 64.93 62.96 65.71 82,690,026 63.954 -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 66.65 66.45 66.65 66.04 67.72 107,969,925 66.936 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 65.96 65.96 66.15 64.13 67.38 134,882,530 65.808 -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 66.42 66.42 66.49 66.09 68.65 120,781,949 67.508 -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 68.08 68.08 68.14 67.14 69.48 29,099,303 68.344 -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 70.55 70.49 70.55 70.40 71.17 19,767,536 70.699 -2.77%
2022-03-03 0 80.08 79.90 80.08 79.64 80.40 11,053,965 884,250,600 79.994 72.56 72.40 72.56 72.16 72.85 12,199,475 72.483 -0.02%
2022-03-02 0 80.10 80.10 80.12 79.94 81.82 6,892,945 557,236,157 80.842 72.58 72.58 72.60 72.43 74.14 7,607,253 73.251 -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 74.01 73.97 74.03 73.30 74.52 49,389,407 73.749 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 73.67 73.48 73.68 72.31 73.87 70,911,300 72.818 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 73.59 73.39 73.59 73.29 74.55 115,133,235 73.874 -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 73.76 73.76 73.79 73.19 75.51 52,363,801 74.268 -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 76.37 76.29 76.38 75.88 76.67 25,503,769 76.311 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 76.00 75.88 76.00 75.15 77.38 40,238,156 75.846 -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 77.83 77.69 77.83 77.22 78.09 99,467,137 77.730 -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 78.40 78.32 78.40 78.25 80.03 28,130,816 79.175 -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 79.99 79.56 79.99 79.08 80.28 16,226,935 79.613 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 79.66 79.56 79.66 78.90 79.81 25,165,551 79.492 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 78.38 78.23 78.38 77.80 79.12 35,172,994 78.292 -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 79.01 79.01 79.19 78.92 79.90 24,325,960 79.231 -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 80.52 80.46 80.53 80.03 81.01 32,320,536 80.590 -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 80.62 80.61 80.62 79.65 80.88 35,396,089 80.184 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 80.03 79.88 80.03 79.01 80.39 15,385,186 79.949 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 78.20 78.16 78.20 77.47 78.98 45,744,866 78.065 -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 78.81 78.69 78.81 78.07 79.05 37,690,750 78.487 -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 78.87 78.69 78.87 77.13 79.03 39,849,567 78.415 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 76.67 76.57 76.67 75.46 77.27 17,285,698 76.298 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 75.61 75.48 75.61 75.12 76.42 81,645,565 75.557 -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 76.20 76.11 76.20 75.48 77.38 46,393,021 76.082 -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 77.87 77.87 78.11 77.62 78.96 34,829,500 78.396 -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 78.11 78.07 78.11 77.33 78.79 50,036,009 78.199 -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 79.41 79.41 79.74 79.30 80.19 20,141,263 79.664 -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 80.64 80.53 80.64 79.79 80.73 16,495,579 80.259 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 80.37 80.37 80.39 78.02 80.46 31,241,351 79.558 3.45%
2022-01-19 0 85.74 85.32 85.74 85.04 86.50 6,358,500 544,589,062 85.647 77.69 77.31 77.69 77.05 78.38 7,017,424 77.605 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 77.58 77.34 77.58 77.33 78.67 24,243,416 78.158 -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 77.74 77.60 77.82 77.36 78.43 21,858,769 77.869 -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 78.45 78.45 78.60 77.74 79.66 28,795,962 78.163 -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 79.12 78.96 79.12 78.60 79.61 24,698,420 79.003 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 79.01 78.96 79.01 77.15 79.08 13,920,055 78.698 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 76.84 76.73 76.84 76.24 77.36 27,065,271 76.612 -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 76.95 76.75 76.95 75.39 77.00 39,297,758 76.373 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 75.57 75.22 75.57 74.28 75.59 40,374,273 74.919 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 74.08 74.08 74.25 73.05 74.19 22,071,556 73.557 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 73.85 73.58 73.85 73.56 74.93 20,696,961 73.971 -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 75.12 75.12 75.19 74.75 75.88 29,768,738 75.145 -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 75.26 75.24 75.50 74.95 76.40 22,221,513 75.311 -0.55%
2021-12-31 0 83.52 83.50 83.52 83.08 84.20 5,469,050 458,719,592 83.876 75.68 75.66 75.68 75.28 76.29 6,035,802 76.000 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 74.39 74.37 74.39 73.99 75.01 33,292,889 74.767 -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 74.70 74.39 74.70 74.25 75.28 18,099,344 74.622 -0.67%
2021-12-28 0 83.00 83.00 83.10 82.56 83.50 7,104,720 589,762,549 83.010 75.21 75.21 75.30 74.81 75.66 7,840,974 75.215 -0.34%
2021-12-24 0 83.28 83.22 83.30 83.04 83.98 2,788,941 232,309,193 83.297 75.46 75.41 75.48 75.24 76.09 3,077,956 75.475 -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 75.66 75.41 75.66 74.84 75.82 41,545,944 75.435 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 75.22 75.22 75.39 74.95 75.99 17,268,647 75.423 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 75.01 74.86 75.01 73.96 75.22 14,675,853 74.726 1.40%
2021-12-20 0 81.64 81.60 81.64 81.28 83.48 8,051,844 661,226,632 82.121 73.97 73.94 73.97 73.65 75.64 8,886,248 74.410 -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 75.64 75.62 75.64 75.37 76.35 41,497,550 75.779 -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 76.76 76.75 76.76 75.59 76.89 52,739,114 76.053 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 76.58 76.58 76.78 76.44 77.71 18,878,907 77.128 -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 77.25 77.31 77.40 77.09 78.47 20,632,291 77.483 -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 78.76 78.74 78.76 78.54 80.33 40,782,910 79.690 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 78.63 78.63 79.28 78.52 79.68 42,599,262 79.285 -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 79.36 79.36 79.48 78.85 79.90 29,239,887 79.539 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 78.56 78.21 78.56 78.05 78.78 14,125,653 78.327 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 78.31 78.29 78.31 76.69 78.38 35,130,844 77.232 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 76.04 76.04 76.11 75.93 77.22 43,112,218 76.617 -2.28%
2021-12-03 0 85.88 85.76 85.88 84.74 86.04 9,532,716 812,658,075 85.249 77.82 77.71 77.82 76.78 77.96 10,520,581 77.245 -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 78.27 77.92 78.27 77.02 78.29 29,356,956 77.970 0.79%
2021-12-01 0 85.70 85.42 85.70 85.14 86.50 5,411,970 465,505,408 86.014 77.65 77.40 77.65 77.15 78.38 5,972,806 77.937 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 77.05 77.05 77.20 75.97 78.29 71,008,145 76.899 -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 78.16 78.11 78.16 77.87 79.47 41,621,377 78.476 -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 78.85 78.83 78.85 78.76 80.64 26,643,643 79.293 -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 80.99 80.91 80.99 80.19 81.10 21,551,544 80.611 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 80.95 80.73 80.95 80.55 81.46 32,184,202 81.051 -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 81.28 81.19 81.28 80.97 81.68 44,028,854 81.261 -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 82.29 82.17 82.29 81.84 82.75 30,096,964 82.235 -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 82.42 82.42 82.46 81.49 82.64 24,634,844 81.986 -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 83.00 83.00 83.09 82.75 83.72 42,137,075 83.035 -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 84.39 84.18 84.39 83.94 84.56 20,772,240 84.273 -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 84.70 84.47 84.70 83.54 84.83 14,965,423 84.231 1.39%
2021-11-15 0 92.20 92.20 92.50 91.56 93.00 10,620,441 976,359,548 91.932 83.54 83.54 83.81 82.96 84.27 11,721,026 83.300 -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 83.89 83.56 83.89 83.18 84.38 16,695,530 83.733 0.76%
2021-11-11 0 91.88 91.60 91.88 89.60 92.10 3,080,205 280,251,218 90.985 83.25 83.00 83.25 81.19 83.45 3,399,403 82.441 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 81.82 81.82 81.95 79.79 81.98 26,596,106 80.565 1.17%
2021-11-09 0 89.26 89.24 89.26 88.86 90.06 7,412,441 662,178,228 89.333 80.88 80.86 80.88 80.52 81.60 8,180,584 80.945 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 80.82 80.82 80.88 80.44 81.13 14,752,669 80.847 -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 81.20 81.13 81.20 80.62 82.00 21,574,610 81.323 -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 81.91 81.91 82.22 81.57 82.24 15,538,457 81.934 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 81.53 81.53 81.55 80.64 82.00 29,943,671 81.186 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 81.42 81.42 81.55 81.28 83.62 43,862,445 82.625 -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 81.80 81.80 81.84 81.19 82.18 16,286,350 81.771 -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 82.58 82.53 82.58 82.35 83.18 18,090,794 82.653 -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 83.18 83.09 83.18 82.82 84.09 24,388,318 83.340 -0.33%
2021-10-27 0 92.10 92.10 92.30 92.00 93.74 10,480,043 966,772,606 92.249 83.45 83.45 83.63 83.36 84.94 11,566,078 83.587 -1.96%
2021-10-26 0 93.94 93.88 93.94 93.44 94.88 4,672,142 439,335,696 94.033 85.12 85.06 85.12 84.67 85.97 5,156,311 85.203 -0.68%
2021-10-25 0 94.58 94.50 94.58 93.90 95.02 9,692,819 916,973,615 94.603 85.70 85.63 85.70 85.08 86.10 10,697,275 85.720 -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 85.90 85.79 85.90 84.77 86.39 42,699,843 85.954 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 84.77 84.72 84.77 84.52 86.06 63,210,868 85.450 -0.47%
2021-10-20 0 94.00 93.86 94.00 92.96 94.46 8,516,500 799,588,618 93.887 85.17 85.05 85.17 84.23 85.59 9,399,055 85.071 1.56%
2021-10-19 0 92.56 92.40 92.56 91.02 92.74 9,223,030 852,019,561 92.380 83.87 83.72 83.87 82.47 84.03 10,178,802 83.705 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 82.46 81.84 82.46 81.33 82.46 40,973,960 81.707 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 82.36 82.36 82.42 81.17 82.40 37,041,473 81.653 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 81.46 81.39 81.46 81.08 82.22 52,970,745 81.552 -1.47%
2021-10-11 0 91.24 91.02 91.24 89.80 91.76 7,422,540 677,664,920 91.298 82.67 82.47 82.67 81.37 83.14 8,191,730 82.725 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 80.61 80.37 80.61 79.83 81.15 48,646,004 80.508 0.95%
2021-10-07 0 88.12 88.12 88.40 86.52 88.64 8,530,750 749,092,776 87.811 79.85 79.85 80.10 78.40 80.32 9,414,782 79.566 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 77.47 77.47 77.53 76.96 78.74 45,972,141 77.518 -1.16%
2021-10-05 0 86.50 86.48 86.50 84.94 86.76 9,792,622 843,231,250 86.109 78.38 78.36 78.38 76.96 78.61 10,807,421 78.023 -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 78.47 78.40 78.52 77.92 80.10 35,677,569 78.348 -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 80.39 80.26 80.39 79.18 80.61 38,667,515 79.661 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 80.30 80.30 80.55 78.49 80.73 40,553,506 79.743 -0.09%
2021-09-28 0 88.70 88.30 88.70 87.20 89.30 10,516,563 932,197,206 88.641 80.37 80.01 80.37 79.01 80.91 11,606,383 80.318 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 78.83 78.83 79.01 78.65 80.17 38,212,824 79.497 -0.48%
2021-09-24 0 87.42 87.42 87.50 86.88 89.08 10,914,103 960,905,700 88.043 79.21 79.21 79.28 78.72 80.72 12,045,119 79.776 -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 80.28 80.23 80.28 79.81 82.04 30,073,667 81.438 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 79.48 79.48 79.74 78.16 79.76 45,625,791 79.148 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 79.45 79.45 79.63 78.36 81.26 45,748,068 79.168 -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 82.38 82.00 82.38 80.26 82.38 32,717,962 81.614 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 81.04 80.99 81.04 80.32 82.73 45,783,543 81.012 -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 82.46 82.09 82.46 81.94 83.47 24,043,070 82.494 -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 83.45 83.40 83.45 82.97 85.23 13,876,204 84.000 -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 84.85 84.85 84.96 83.99 85.35 40,447,788 84.554 -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 86.18 86.09 86.18 84.99 86.34 21,935,267 85.970 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 84.42 84.42 84.60 84.10 86.26 24,149,361 85.052 -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 86.77 86.52 86.77 86.26 87.66 18,785,569 86.757 -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 86.86 86.86 87.04 85.96 87.23 20,735,320 86.606 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 85.87 85.87 86.05 85.06 86.10 16,944,325 85.772 0.31%
2021-09-03 0 95.50 95.12 95.62 94.50 95.78 5,681,189 540,426,941 95.126 85.60 85.26 85.71 84.71 85.85 6,338,128 85.266 -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 85.85 85.67 85.85 85.28 86.61 50,042,213 86.035 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 85.05 84.90 85.05 83.84 85.73 21,337,283 84.790 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 83.74 83.74 83.92 81.28 83.90 30,771,141 82.519 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 82.55 82.48 82.55 81.59 82.70 22,607,245 82.225 0.50%
2021-08-27 0 91.64 91.64 91.88 91.34 92.88 9,334,711 857,711,198 91.884 82.14 82.14 82.36 81.87 83.25 10,414,122 82.360 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 82.00 81.80 82.00 81.48 83.36 15,530,503 82.066 -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 83.24 83.22 83.24 82.77 84.58 23,625,783 83.487 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 83.11 82.55 83.15 81.80 83.20 22,386,686 82.546 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 80.99 80.83 80.99 80.62 82.55 31,258,686 81.651 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 80.19 80.19 80.22 79.36 81.62 27,906,426 80.237 -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 81.62 81.62 81.85 81.39 83.95 33,232,174 82.591 -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 83.79 83.79 84.02 82.91 84.40 31,472,888 83.889 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 82.91 82.91 83.04 82.59 85.03 23,709,233 84.036 -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 84.92 84.88 85.12 84.63 86.19 16,324,293 85.404 -0.98%
2021-08-13 0 95.68 95.66 95.68 95.24 96.66 6,592,537 631,661,296 95.815 85.76 85.74 85.76 85.37 86.64 7,354,859 85.884 -0.91%
2021-08-12 0 96.56 96.50 96.88 96.26 97.66 8,654,095 839,025,488 96.951 86.55 86.50 86.84 86.28 87.54 9,654,803 86.902 -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 87.21 87.21 87.36 86.09 88.02 44,081,049 87.299 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 86.86 86.84 86.86 85.08 86.95 31,882,386 85.613 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 85.15 85.15 86.01 83.76 86.14 13,947,353 85.154 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 84.65 84.65 85.24 84.13 85.33 23,254,023 84.641 -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 85.24 85.15 85.60 84.92 86.66 51,372,167 85.823 -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 86.12 86.12 86.21 84.56 87.09 25,368,435 86.154 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 85.15 84.85 85.33 83.79 85.60 16,408,249 84.717 -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 85.48 85.48 85.49 83.50 85.76 29,971,580 84.789 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 84.67 84.26 84.67 83.32 85.49 50,464,907 84.436 -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 86.26 86.05 86.26 84.78 86.39 41,288,239 85.466 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 82.57 82.57 82.91 80.99 83.34 25,500,813 82.264 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 81.82 81.57 81.82 80.01 85.94 51,892,282 83.829 -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 85.78 85.76 85.78 85.69 88.92 32,670,097 86.875 -5.11%
2021-07-23 0 100.9 100.3 100.9 100.3 102.3 8,209,830 831,275,708 101.25 90.40 89.90 90.40 89.86 91.65 9,159,166 90.759 -1.27%
2021-07-22 0 102.2 102.0 102.2 100.6 102.3 6,745,906 687,642,965 101.93 91.56 91.43 91.56 90.17 91.70 7,525,963 91.369 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 89.99 89.99 90.08 89.28 90.89 16,751,692 89.998 -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 90.31 90.17 90.31 89.77 91.38 13,426,885 90.415 -0.93%
2021-07-19 0 101.7 101.7 102.2 101.3 103.5 7,642,200 778,111,620 101.82 91.16 91.16 91.61 90.80 92.73 8,525,899 91.264 -2.16%
2021-07-16 0 104.0 103.8 104.0 103.4 104.5 7,426,462 771,797,768 103.93 93.18 93.04 93.18 92.64 93.62 8,285,214 93.154 0.19%
2021-07-15 0 103.8 103.6 103.8 102.7 104.5 7,717,368 801,442,271 103.85 93.00 92.86 93.00 92.01 93.67 8,609,759 93.085 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 92.01 92.01 92.28 91.83 92.46 11,987,563 92.144 -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 92.46 92.46 92.68 91.20 92.95 11,574,748 92.442 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 91.11 90.89 91.11 90.76 91.88 15,311,381 91.048 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 90.58 90.44 90.67 88.74 90.80 18,658,655 89.921 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 90.08 90.08 90.13 89.81 92.59 19,509,933 90.429 -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 92.95 92.77 92.95 92.23 93.00 13,487,458 92.635 -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 93.27 93.27 93.76 92.86 93.76 14,223,096 93.278 -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 93.62 93.58 93.62 93.35 94.74 18,466,971 93.931 -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 94.70 94.70 94.92 94.57 96.99 15,093,397 95.207 -2.36%
2021-06-30 0 108.2 108.2 108.3 108.2 109.7 8,617,123 937,887,444 108.84 96.99 96.99 97.03 96.99 98.33 9,613,556 97.559 -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 97.75 97.75 97.93 97.39 98.82 18,301,643 98.154 -1.09%
2021-06-28 0 110.3 110.1 110.3 109.9 110.5 7,128,229 784,653,517 110.08 98.82 98.69 98.82 98.51 99.00 7,952,495 98.668 0.09%
2021-06-25 0 110.2 110.1 110.2 108.5 110.3 6,559,901 719,601,273 109.70 98.73 98.64 98.73 97.25 98.87 7,318,449 98.327 1.94%
2021-06-24 0 108.1 108.1 108.4 108.0 108.7 5,168,600 559,799,600 108.31 96.85 96.85 97.16 96.76 97.43 5,766,266 97.082 0.23%
2021-06-23 0 107.8 107.8 108.2 106.2 108.3 8,808,480 946,686,684 107.47 96.63 96.63 96.99 95.19 97.07 9,827,041 96.335 1.70%
2021-06-22 0 106.0 106.0 106.1 106.0 107.0 6,883,251 732,374,302 106.40 95.01 95.01 95.10 95.01 95.91 7,679,189 95.371 -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 95.86 95.73 95.86 95.24 96.22 10,813,414 95.690 -0.74%
2021-06-18 0 107.8 107.3 107.8 107.2 108.3 8,312,400 895,474,090 107.73 96.58 96.18 96.58 96.04 97.07 9,273,597 96.562 0.61%
2021-06-17 0 107.1 106.8 107.1 105.9 107.2 6,555,294 700,002,245 106.78 96.00 95.73 96.00 94.92 96.09 7,313,309 95.716 0.28%
2021-06-16 0 107.6 107.6 107.8 107.6 108.6 6,047,481 654,064,477 108.15 95.73 95.73 95.86 95.73 96.58 6,797,314 96.224 -0.78%
2021-06-15 0 108.5 108.5 109.0 107.7 109.8 8,932,133 967,688,787 108.34 96.49 96.49 96.93 95.77 97.69 10,039,636 96.387 -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 97.29 97.29 97.55 97.02 97.87 13,848,972 97.459 0.23%
2021-06-10 0 109.1 109.1 109.5 108.9 110.1 3,769,052 412,763,409 109.51 97.06 97.06 97.42 96.84 97.91 4,236,380 97.433 0.00%
2021-06-09 0 109.1 109.1 109.5 108.9 109.6 4,225,663 461,094,795 109.12 97.06 97.06 97.42 96.84 97.47 4,749,607 97.081 0.05%
2021-06-08 0 109.1 109.1 109.2 108.7 110.2 8,246,960 901,622,689 109.33 97.02 97.02 97.15 96.71 98.04 9,269,508 97.268 -0.32%
2021-06-07 0 109.4 109.4 109.8 109.0 110.3 2,947,075 322,734,195 109.51 97.33 97.33 97.64 96.98 98.13 3,312,485 97.430 -0.64%
2021-06-04 0 110.1 109.9 110.1 109.3 110.5 4,595,055 505,126,855 109.93 97.95 97.73 97.95 97.24 98.27 5,164,800 97.802 0.00%
2021-06-03 0 110.1 110.1 110.7 110.1 111.8 4,733,437 525,503,564 111.02 97.95 97.95 98.49 97.95 99.42 5,320,340 98.773 -1.08%
2021-06-02 0 111.3 111.1 111.3 111.1 112.3 4,706,280 525,459,762 111.65 99.02 98.84 99.02 98.84 99.87 5,289,816 99.334 -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 99.38 99.38 99.47 98.09 99.47 10,737,819 98.993 1.27%
2021-05-31 0 110.3 110.0 110.3 109.5 110.5 7,440,700 816,906,380 109.79 98.13 97.87 98.13 97.38 98.31 8,363,279 97.678 0.46%
2021-05-28 0 109.8 109.5 109.8 109.5 111.0 5,008,346 551,991,011 110.21 97.69 97.42 97.69 97.42 98.71 5,629,335 98.056 -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 98.09 98.09 98.13 97.47 98.09 11,814,664 97.809 0.18%
2021-05-26 0 110.1 109.9 110.1 109.8 110.4 8,009,464 881,563,188 110.07 97.91 97.78 97.91 97.64 98.22 9,002,565 97.924 0.46%
2021-05-25 0 109.6 109.4 109.6 108.0 109.6 5,563,269 606,736,192 109.06 97.47 97.33 97.47 96.04 97.47 6,253,064 97.030 1.48%
2021-05-24 0 108.0 108.0 108.3 107.0 108.1 3,516,601 378,423,720 107.61 96.04 96.04 96.31 95.20 96.18 3,952,628 95.740 -0.37%
2021-05-21 0 108.4 108.2 108.4 107.7 108.8 4,107,380 444,847,603 108.30 96.40 96.22 96.40 95.77 96.75 4,616,658 96.357 0.46%
2021-05-20 0 107.9 107.7 107.9 106.9 108.0 4,630,793 497,875,198 107.51 95.95 95.82 95.95 95.11 96.04 5,204,969 95.654 0.14%
2021-05-18 0 107.7 107.7 107.9 107.0 108.1 6,120,741 659,746,159 107.79 95.82 95.82 96.00 95.20 96.13 6,879,657 95.898 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 94.71 94.48 94.71 94.17 94.89 12,000,651 94.588 1.53%
2021-05-14 0 104.9 104.9 105.4 104.3 105.7 3,864,868 406,043,023 105.06 93.28 93.28 93.73 92.75 94.00 4,344,076 93.471 -0.10%
2021-05-13 0 105.0 104.9 105.0 104.8 106.2 4,696,445 495,606,002 105.53 93.37 93.33 93.37 93.24 94.48 5,278,761 93.887 -1.96%
2021-05-12 0 107.1 106.8 107.1 105.9 107.1 9,125,102 971,373,644 106.45 95.24 95.02 95.24 94.22 95.24 10,256,532 94.708 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 93.82 93.82 94.04 93.42 94.57 17,578,311 93.903 -2.04%
2021-05-10 0 107.7 107.7 107.9 107.6 109.3 6,780,235 731,777,599 107.93 95.77 95.77 95.95 95.69 97.24 7,620,922 96.022 -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 96.44 96.44 96.53 96.31 97.69 13,171,156 96.919 -0.46%
2021-05-06 0 108.9 108.7 108.9 108.3 109.9 5,885,044 642,278,560 109.14 96.89 96.71 96.89 96.31 97.78 6,614,736 97.098 0.23%
2021-05-05 0 108.7 108.7 108.7 108.4 109.8 6,620,603 721,827,294 109.03 96.66 96.66 96.71 96.40 97.64 7,441,498 97.000 -0.46%
2021-05-04 0 109.2 109.0 109.2 108.4 109.3 2,386,659 259,844,218 108.87 97.11 96.98 97.11 96.40 97.20 2,682,583 96.863 0.88%
2021-05-03 0 108.2 108.2 108.5 108.2 109.5 7,117,422 772,350,615 108.52 96.26 96.26 96.53 96.22 97.42 7,999,918 96.545 -1.05%
2021-04-30 0 109.4 109.4 109.6 109.4 111.8 8,518,872 937,218,559 110.02 97.29 97.29 97.51 97.29 99.47 9,575,135 97.880 -2.19%
2021-04-29 0 111.8 111.8 112.0 111.6 112.7 7,689,616 862,318,559 112.14 99.47 99.47 99.64 99.29 100.3 8,643,058 99.770 0.54%
2021-04-28 0 111.2 111.2 111.4 110.8 111.7 5,436,562 604,625,767 111.21 98.93 98.93 99.07 98.53 99.33 6,110,646 98.946 0.09%
2021-04-27 0 111.1 111.1 111.2 110.5 111.7 3,813,367 424,056,494 111.20 98.84 98.84 98.89 98.31 99.38 4,286,190 98.936 0.05%
2021-04-26 0 111.1 111.1 111.4 111.0 112.6 7,339,621 821,623,303 111.94 98.80 98.80 99.11 98.71 100.1 8,249,667 99.595 -0.94%
2021-04-23 0 112.1 111.8 112.1 110.8 112.3 5,550,128 619,444,959 111.61 99.73 99.42 99.73 98.53 99.91 6,238,293 99.297 1.36%
2021-04-22 0 110.6 110.6 110.8 110.0 111.0 7,699,537 851,215,795 110.55 98.40 98.40 98.58 97.87 98.76 8,654,210 98.359 0.23%
2021-04-21 0 110.4 110.2 110.4 109.7 111.0 6,026,800 663,499,220 110.09 98.18 98.04 98.18 97.55 98.71 6,774,068 97.947 -1.08%
2021-04-20 0 111.6 111.6 111.8 111.2 112.5 5,414,363 605,216,288 111.78 99.24 99.24 99.47 98.89 100.1 6,085,695 99.449 -0.58%
2021-04-19 0 112.2 112.0 112.2 110.5 112.9 5,201,232 582,671,045 112.03 99.82 99.64 99.82 98.31 100.4 5,846,137 99.668 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 99.24 99.24 99.38 97.95 99.47 11,132,914 98.631 1.13%
2021-04-15 0 110.3 110.1 110.3 109.1 111.3 2,623,916 288,180,600 109.83 98.13 97.95 98.13 97.06 99.02 2,949,258 97.713 -0.94%
2021-04-14 0 111.4 110.9 111.4 110.5 111.9 5,363,449 596,547,640 111.22 99.07 98.62 99.07 98.31 99.56 6,028,468 98.955 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 97.55 97.55 98.18 97.51 99.02 11,334,947 98.212 -0.59%
2021-04-12 0 110.3 109.7 110.3 109.5 111.6 4,391,292 483,503,223 110.11 98.13 97.60 98.13 97.42 99.24 4,935,772 97.959 -0.54%
2021-04-09 0 110.9 110.9 111.1 110.6 112.4 2,180,848 242,643,321 111.26 98.67 98.67 98.80 98.35 100.0 2,451,253 98.987 -1.25%
2021-04-08 0 112.3 112.3 112.7 111.0 112.7 5,334,929 599,308,183 112.34 99.91 99.91 100.3 98.71 100.3 5,996,412 99.944 0.49%
2021-04-07 0 111.8 111.7 112.0 111.7 114.0 5,766,124 647,226,865 112.25 99.42 99.38 99.64 99.33 101.4 6,481,071 99.864 -1.32%
2021-04-01 0 113.3 113.3 113.4 111.8 113.4 2,289,558 257,703,837 112.56 100.8 100.8 100.8 99.42 100.9 2,573,442 100.14 1.75%
2021-03-31 0 111.3 110.9 111.3 110.5 112.5 2,528,133 282,118,307 111.59 99.02 98.62 99.02 98.31 100.1 2,841,598 99.282 0.00%
2021-03-30 0 111.3 111.3 111.3 110.7 112.2 4,322,491 482,206,410 111.56 99.02 98.98 99.02 98.49 99.78 4,858,441 99.251 0.68%
2021-03-29 0 110.6 110.6 111.0 109.9 111.6 7,135,000 788,968,850 110.58 98.35 98.35 98.71 97.73 99.24 8,019,675 98.379 -0.54%
2021-03-26 0 111.2 110.9 111.2 109.1 111.4 1,812,752 199,898,034 110.27 98.89 98.62 98.89 97.06 99.11 2,037,517 98.109 2.35%
2021-03-25 0 108.6 108.6 108.9 107.5 109.5 5,516,749 597,480,412 108.30 96.62 96.62 96.84 95.64 97.42 6,200,776 96.356 -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 97.91 97.38 97.91 97.15 100.2 11,547,097 98.516 -2.00%
2021-03-23 0 112.3 112.3 112.7 111.9 115.0 2,603,724 295,265,916 113.40 99.91 99.91 100.3 99.51 102.3 2,926,562 100.89 -1.49%
2021-03-22 0 114.0 114.0 114.6 114.0 115.6 2,680,058 307,272,240 114.65 101.4 101.4 101.9 101.4 102.8 3,012,361 102.00 0.00%
2021-03-19 0 114.0 113.8 114.0 113.1 115.9 2,829,708 322,532,835 113.98 101.4 101.2 101.4 100.6 103.1 3,180,566 101.41 -1.68%
2021-03-18 0 116.0 116.0 116.0 115.5 117.1 2,733,671 318,297,295 116.44 103.2 103.2 103.2 102.8 104.2 3,072,621 103.59 1.00%
2021-03-17 0 114.8 114.8 115.0 113.9 115.7 1,614,934 185,249,362 114.71 102.1 102.1 102.3 101.3 102.9 1,815,171 102.06 0.31%
2021-03-16 0 114.5 114.5 114.8 113.9 115.2 1,533,569 175,363,091 114.35 101.8 101.8 102.1 101.3 102.5 1,723,718 101.74 1.33%
2021-03-15 0 113.0 112.6 113.0 112.2 114.8 3,292,668 373,322,265 113.38 100.5 100.2 100.5 99.82 102.1 3,700,929 100.87 -0.26%
2021-03-12 0 113.3 113.0 113.3 113.0 116.0 6,126,257 702,727,789 114.71 100.8 100.5 100.8 100.5 103.2 6,885,857 102.05 -1.13%
2021-03-11 0 114.6 114.6 114.8 112.5 114.9 3,178,713 363,221,126 114.27 101.9 101.9 102.1 100.1 102.2 3,572,844 101.66 2.32%
2021-03-10 0 112.0 111.5 112.0 111.4 113.4 5,010,132 563,108,406 112.39 99.60 99.20 99.60 99.11 100.8 5,631,343 99.995 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 98.84 98.67 98.84 97.91 100.3 37,212,407 99.039 -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 99.11 99.02 99.64 99.11 102.9 13,122,059 100.65 -2.32%
2021-03-05 0 114.1 114.1 114.6 112.0 115.5 10,049,382 1,142,129,949 113.65 101.5 101.5 101.9 99.64 102.8 11,295,414 101.11 -0.74%
2021-03-04 0 114.9 114.8 115.5 114.5 117.6 11,959,001 1,379,385,347 115.34 102.2 102.1 102.8 101.9 104.6 13,441,808 102.62 -2.54%
2021-03-03 0 117.9 117.9 118.3 115.1 118.3 9,356,570 1,090,311,566 116.53 104.9 104.9 105.2 102.4 105.2 10,516,700 103.67 2.70%
2021-03-02 0 114.8 114.8 115.3 114.6 117.8 10,982,616 1,274,068,454 116.01 102.1 102.1 102.5 102.0 104.8 12,344,360 103.21 -0.95%
2021-03-01 0 115.9 115.7 115.9 115.0 116.3 3,520,011 407,365,749 115.73 103.1 102.9 103.1 102.3 103.4 3,956,460 102.96 1.53%
2021-02-26 0 114.2 114.2 114.3 113.9 116.7 8,963,940 1,032,515,926 115.19 101.6 101.6 101.7 101.3 103.8 10,075,387 102.48 -3.71%
2021-02-25 0 118.6 118.6 118.8 117.3 120.1 8,434,770 999,661,485 118.52 105.5 105.5 105.7 104.3 106.8 9,480,605 105.44 1.72%
2021-02-24 0 116.6 116.6 117.0 115.6 121.4 11,897,615 1,403,108,630 117.93 103.7 103.7 104.1 102.8 108.0 13,372,811 104.92 -3.44%
2021-02-23 0 120.7 120.6 120.7 119.4 121.9 5,247,765 633,402,196 120.70 107.4 107.3 107.4 106.2 108.5 5,898,440 107.38 0.37%
2021-02-22 0 120.3 120.3 120.5 120.3 123.8 5,088,520 618,782,720 121.60 107.0 107.0 107.2 107.0 110.1 5,719,450 108.19 -1.84%
2021-02-19 0 122.5 122.5 122.9 120.1 122.9 4,785,249 579,674,741 121.14 109.0 109.0 109.3 106.9 109.3 5,378,576 107.77 0.57%
2021-02-18 0 121.8 121.8 122.1 121.8 124.3 6,595,213 810,748,732 122.93 108.4 108.4 108.6 108.4 110.6 7,412,959 109.37 -1.58%
2021-02-17 0 123.8 123.8 124.0 121.2 124.3 2,651,292 327,023,754 123.35 110.1 110.1 110.3 107.8 110.5 2,980,028 109.74 1.52%
2021-02-16 0 121.9 121.9 122.0 121.2 122.6 4,459,417 544,936,366 122.20 108.5 108.5 108.5 107.8 109.1 5,012,344 108.72 1.41%
2021-02-11 0 120.2 120.2 120.3 118.6 120.3 2,019,513 241,789,130 119.73 106.9 106.9 107.0 105.5 107.0 2,269,914 106.52 0.97%
2021-02-10 0 119.1 119.1 119.8 117.5 119.9 1,785,663 213,325,895 119.47 105.9 105.9 106.6 104.5 106.6 2,007,069 106.29 1.62%
2021-02-09 0 117.2 117.2 117.8 116.7 117.9 831,576 97,499,538 117.25 104.2 104.2 104.8 103.8 104.8 934,684 104.31 -0.09%
2021-02-08 0 117.3 117.2 117.3 117.2 118.5 1,862,582 219,624,067 117.91 104.3 104.3 104.3 104.2 105.4 2,093,525 104.91 0.09%
2021-02-05 0 117.2 117.2 117.7 117.0 118.3 1,307,817 153,592,966 117.44 104.2 104.2 104.7 104.1 105.2 1,469,974 104.49 0.21%
2021-02-04 0 116.9 116.9 117.1 115.6 118.2 1,217,462 142,365,925 116.94 104.0 104.0 104.2 102.8 105.2 1,368,416 104.04 -1.14%
2021-02-03 0 118.3 118.0 118.3 116.8 118.3 2,618,319 307,529,778 117.45 105.2 105.0 105.2 103.9 105.2 2,942,967 104.50 0.42%
2021-02-02 0 117.8 117.8 118.0 117.0 119.0 5,822,467 688,087,812 118.18 104.8 104.8 105.0 104.1 105.8 6,544,400 105.14 1.51%
2021-02-01 0 116.0 116.0 116.2 114.1 116.5 2,835,850 327,808,729 115.59 103.2 103.2 103.4 101.5 103.6 3,187,470 102.84 2.07%
2021-01-29 0 113.7 113.7 114.0 113.6 116.6 1,823,150 209,092,000 114.69 101.1 101.1 101.4 101.0 103.7 2,049,204 102.04 -1.00%
2021-01-28 0 114.8 114.8 115.0 114.6 117.7 2,841,258 329,093,460 115.83 102.1 102.1 102.3 101.9 104.7 3,193,548 103.05 -2.75%
2021-01-27 0 118.1 118.1 118.7 117.7 120.1 3,784,431 449,179,768 118.69 105.0 105.0 105.6 104.7 106.8 4,253,666 105.60 -0.38%
2021-01-26 0 118.5 118.5 119.0 118.3 120.7 3,341,754 399,425,100 119.53 105.4 105.4 105.9 105.2 107.4 3,756,101 106.34 -2.07%
2021-01-25 0 121.0 121.0 121.4 118.8 121.4 3,199,285 386,486,410 120.80 107.7 107.7 108.0 105.7 108.0 3,595,967 107.48 2.33%
2021-01-22 0 118.3 118.3 118.5 118.2 120.4 2,812,963 334,710,301 118.99 105.2 105.2 105.4 105.1 107.1 3,161,745 105.86 -1.74%
2021-01-21 0 120.4 120.4 120.5 120.0 121.6 3,237,413 390,871,451 120.74 107.1 107.1 107.2 106.7 108.2 3,638,823 107.42 -0.41%
2021-01-20 0 120.9 120.9 121.1 118.7 121.1 3,395,281 408,812,490 120.41 107.5 107.5 107.7 105.6 107.7 3,816,265 107.12 1.81%
2021-01-19 0 118.7 118.7 118.8 116.6 120.1 6,610,945 785,086,303 118.76 105.6 105.6 105.7 103.7 106.8 7,430,642 105.66 2.24%
2021-01-18 0 116.1 116.1 116.2 113.9 116.2 3,477,559 401,383,631 115.42 103.3 103.3 103.4 101.3 103.3 3,908,745 102.69 1.22%
2021-01-15 0 114.7 114.7 114.8 113.6 115.2 2,461,979 281,469,723 114.33 102.0 102.0 102.1 101.0 102.5 2,767,242 101.71 0.17%
2021-01-14 0 114.5 114.4 114.5 113.4 114.6 1,749,469 199,602,253 114.09 101.9 101.7 101.9 100.9 102.0 1,966,387 101.51 0.97%
2021-01-13 0 113.4 113.3 113.4 112.9 114.6 2,513,101 285,718,376 113.69 100.9 100.8 100.9 100.4 101.9 2,824,703 101.15 -0.04%
2021-01-12 0 113.5 113.5 113.7 111.8 113.8 3,131,817 353,797,704 112.97 100.9 100.9 101.2 99.42 101.2 3,520,134 100.51 1.25%
2021-01-11 0 112.1 112.1 112.3 111.5 113.3 3,126,615 351,064,287 112.28 99.69 99.69 99.91 99.20 100.8 3,514,287 99.896 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 98.58 98.58 98.84 97.29 99.24 13,702,443 98.690 1.84%
2021-01-07 0 108.8 108.8 109.6 108.8 110.1 3,035,261 332,038,066 109.39 96.80 96.80 97.51 96.75 97.91 3,411,606 97.326 -1.54%
2021-01-06 0 110.5 110.4 110.5 108.9 110.7 6,607,970 725,683,364 109.82 98.31 98.18 98.31 96.84 98.44 7,427,298 97.705 1.47%
2021-01-05 0 108.9 108.8 108.9 107.7 109.6 6,350,980 689,964,305 108.64 96.89 96.80 96.89 95.77 97.47 7,138,444 96.655 0.23%
2021-01-04 0 108.7 108.7 109.0 108.0 109.1 8,237,003 894,063,168 108.54 96.66 96.66 96.98 96.09 97.02 9,258,316 96.569 -0.05%
2020-12-31 0 108.7 108.7 108.8 108.2 109.1 7,521,278 818,440,008 108.82 96.71 96.71 96.75 96.26 97.02 8,453,848 96.813 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 96.18 96.18 96.26 94.53 96.22 11,042,143 95.634 2.03%
2020-12-29 0 106.0 106.0 106.0 105.5 106.2 3,434,046 363,493,356 105.85 94.26 94.26 94.31 93.86 94.44 3,859,836 94.173 1.34%
2020-12-28 0 104.6 104.6 105.0 104.6 105.8 8,985,073 945,053,855 105.18 93.02 93.02 93.42 93.02 94.13 10,099,140 93.578 -1.27%
2020-12-24 0 105.9 105.9 106.0 105.8 106.6 1,335,410 141,592,144 106.03 94.22 94.22 94.26 94.08 94.84 1,500,989 94.333 -0.28%
2020-12-23 0 106.2 106.2 106.4 105.2 106.5 2,019,302 213,839,086 105.90 94.48 94.48 94.62 93.60 94.71 2,269,677 94.216 0.85%
2020-12-22 0 105.3 105.3 105.5 104.8 106.4 3,506,570 370,203,707 105.57 93.68 93.68 93.86 93.19 94.66 3,941,353 93.928 -0.19%
2020-12-21 0 105.5 105.5 106.0 105.5 106.4 2,626,454 278,374,537 105.99 93.86 93.86 94.31 93.86 94.66 2,952,110 94.297 -0.71%
2020-12-18 0 106.3 106.1 106.3 105.8 107.1 5,231,463 556,902,082 106.45 94.53 94.40 94.53 94.08 95.29 5,880,117 94.709 -0.70%
2020-12-17 0 107.0 106.9 107.0 105.9 107.0 1,774,266 188,992,944 106.52 95.20 95.06 95.20 94.22 95.20 1,994,259 94.769 0.47%
2020-12-16 0 106.5 105.8 106.5 105.8 106.6 1,237,096 131,355,724 106.18 94.75 94.13 94.75 94.08 94.84 1,390,485 94.468 0.76%
2020-12-15 0 105.7 105.4 105.7 104.9 105.9 1,940,058 204,598,101 105.46 94.04 93.77 94.04 93.28 94.22 2,180,608 93.826 -0.38%
2020-12-14 0 106.1 105.7 106.1 105.6 106.5 3,096,784 328,582,516 106.10 94.40 94.00 94.40 93.95 94.75 3,480,757 94.400 0.24%
2020-12-11 0 105.9 105.9 106.1 105.7 107.0 2,648,274 281,304,724 106.22 94.17 94.17 94.35 94.00 95.15 2,976,636 94.504 0.05%
2020-12-10 0 105.8 105.6 105.8 105.4 106.1 7,280,050 769,660,576 105.72 94.13 93.91 94.13 93.77 94.40 8,182,710 94.059 -0.70%
2020-12-09 0 106.6 106.5 106.6 106.3 107.3 5,857,955 625,462,662 106.77 94.80 94.71 94.80 94.57 95.42 6,584,288 94.993 0.80%
2020-12-08 0 105.7 105.7 106.0 105.7 106.5 3,051,650 323,398,907 105.98 94.04 94.04 94.26 94.04 94.75 3,430,027 94.285 -0.38%
2020-12-07 0 106.1 106.1 106.5 105.3 107.8 5,866,624 622,844,576 106.17 94.40 94.40 94.75 93.68 95.86 6,594,032 94.456 -1.53%
2020-12-04 0 107.8 107.8 107.9 107.2 108.0 5,904,472 635,327,978 107.60 95.86 95.86 95.95 95.37 96.09 6,636,573 95.731 0.37%
2020-12-03 0 107.4 107.4 107.6 107.0 107.9 5,594,044 600,988,729 107.43 95.51 95.51 95.73 95.20 95.95 6,287,655 95.582 0.23%
2020-12-02 0 107.1 107.1 107.7 106.7 108.0 5,307,791 569,309,513 107.26 95.29 95.29 95.82 94.93 96.09 5,965,909 95.427 -0.79%
2020-12-01 0 108.0 108.0 108.2 107.4 108.7 4,697,558 508,606,121 108.27 96.04 96.04 96.26 95.55 96.66 5,280,012 96.327 0.70%
2020-11-30 0 107.2 107.2 107.5 107.2 110.5 6,811,011 743,062,719 109.10 95.37 95.37 95.64 95.33 98.31 7,655,514 97.062 -2.01%
2020-11-27 0 109.4 109.4 109.7 108.4 109.9 4,674,079 509,601,954 109.03 97.33 97.33 97.55 96.44 97.73 5,253,622 97.000 0.83%
2020-11-26 0 108.5 108.5 108.7 107.5 108.6 4,286,231 462,880,527 107.99 96.53 96.53 96.71 95.60 96.58 4,817,685 96.079 1.21%
2020-11-25 0 107.2 107.2 107.4 107.1 109.0 5,078,233 548,879,508 108.08 95.37 95.37 95.55 95.29 96.98 5,707,888 96.162 -0.51%
2020-11-24 0 107.8 107.8 108.0 107.5 108.3 5,932,300 639,395,005 107.78 95.86 95.86 96.09 95.64 96.31 6,667,851 95.892 -0.32%
2020-11-23 0 108.1 108.1 108.2 107.5 108.3 4,425,299 477,718,647 107.95 96.18 96.18 96.26 95.60 96.35 4,973,996 96.043 0.98%
2020-11-20 0 107.1 107.0 107.1 106.9 107.6 2,922,858 313,270,361 107.18 95.24 95.20 95.24 95.06 95.69 3,285,266 95.356 -0.19%
2020-11-19 0 107.3 107.2 107.3 106.8 107.5 5,588,588 599,052,393 107.19 95.42 95.37 95.42 95.02 95.60 6,281,522 95.367 -0.51%
2020-11-18 0 107.8 107.8 108.0 107.1 108.4 2,279,696 245,521,914 107.70 95.91 95.91 96.09 95.24 96.40 2,562,358 95.819 0.51%
2020-11-17 0 107.3 107.1 107.3 106.9 108.0 3,685,525 395,411,785 107.29 95.42 95.24 95.42 95.06 96.04 4,142,497 95.453 -0.14%
2020-11-16 0 107.4 107.2 107.4 106.7 108.3 3,622,555 388,100,865 107.13 95.55 95.33 95.55 94.93 96.35 4,071,719 95.316 0.42%
2020-11-13 0 107.0 107.0 107.2 106.0 107.2 5,554,988 592,396,614 106.64 95.15 95.15 95.37 94.31 95.37 6,243,756 94.878 -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 95.60 95.37 95.60 95.24 96.53 10,890,196 95.693 0.51%
2020-11-11 0 106.9 106.9 107.0 106.8 107.9 6,497,146 697,693,229 107.38 95.11 95.11 95.20 95.02 96.00 7,302,733 95.539 -0.42%
2020-11-10 0 107.4 107.4 107.5 106.7 108.6 7,598,208 816,768,190 107.49 95.51 95.51 95.64 94.93 96.62 8,540,317 95.637 -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 95.95 95.95 96.09 95.73 96.80 10,752,799 96.275 1.17%
2020-11-06 0 106.6 106.6 106.7 105.8 106.9 7,714,777 820,777,451 106.39 94.84 94.84 94.89 94.13 95.06 8,671,339 94.654 0.52%
2020-11-05 0 106.1 106.1 106.2 104.7 106.3 9,236,680 976,214,549 105.69 94.35 94.35 94.44 93.11 94.57 10,381,944 94.030 3.46%
2020-11-04 0 102.5 102.5 102.7 101.2 103.3 7,382,215 756,042,231 102.41 91.19 91.19 91.37 90.04 91.90 8,297,542 91.116 0.10%
2020-11-03 0 102.4 102.2 102.4 101.0 103.0 5,109,544 523,701,135 102.49 91.10 90.93 91.10 89.86 91.59 5,743,081 91.188 1.59%
2020-11-02 0 100.8 100.8 100.9 99.78 101.0 3,446,061 345,818,638 100.35 89.68 89.68 89.77 88.77 89.81 3,873,341 89.282 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 88.17 88.17 88.51 87.85 89.81 11,643,549 88.762 -1.88%
2020-10-29 0 101.0 101.0 101.5 99.36 101.6 2,964,557 297,296,573 100.28 89.86 89.86 90.30 88.40 90.35 3,332,135 89.221 0.15%
2020-10-28 0 100.9 100.9 101.3 100.7 101.7 5,611,855 567,347,348 101.10 89.72 89.72 90.13 89.55 90.44 6,307,674 89.946 -0.59%
2020-10-27 0 101.5 101.5 101.7 101.1 102.5 5,334,035 541,327,746 101.49 90.26 90.26 90.48 89.95 91.15 5,995,407 90.290 -1.27%
2020-10-23 0 102.8 102.8 103.1 102.0 103.2 5,722,172 587,331,767 102.64 91.42 91.42 91.73 90.75 91.82 6,431,669 91.319 0.39%
2020-10-22 0 102.4 102.4 102.6 101.4 102.7 5,450,170 556,413,475 102.09 91.06 91.06 91.24 90.17 91.37 6,125,941 90.829 0.05%
2020-10-21 0 102.3 102.3 102.5 101.7 102.9 5,594,660 572,187,015 102.27 91.01 91.01 91.15 90.44 91.55 6,288,347 90.992 0.84%
2020-10-20 0 101.5 101.4 101.5 100.8 101.6 4,557,253 461,671,660 101.30 90.26 90.21 90.30 89.68 90.35 5,122,311 90.130 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 90.08 90.04 90.08 89.86 91.19 17,099,630 90.295 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 89.50 89.50 89.64 88.43 89.90 12,195,969 89.204 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 88.29 88.24 88.29 88.04 89.55 16,139,463 88.855 -1.40%
2020-10-14 0 100.7 100.3 100.7 99.76 100.8 6,521,143 653,828,326 100.26 89.55 89.24 89.55 88.76 89.64 7,329,705 89.203 0.35%
2020-10-12 0 100.3 100.1 100.3 98.00 100.7 3,211,744 321,010,894 99.949 89.24 89.01 89.24 87.19 89.55 3,609,971 88.923 2.64%
2020-10-09 0 97.72 97.66 97.72 97.48 98.38 1,862,207 182,390,894 97.943 86.94 86.89 86.94 86.73 87.53 2,093,104 87.139 0.14%
2020-10-08 0 97.58 97.58 97.90 96.92 98.00 3,330,307 323,853,329 97.244 86.82 86.82 87.10 86.23 87.19 3,743,235 86.517 -0.29%
2020-10-07 0 97.86 97.86 97.92 96.44 97.98 3,536,458 344,397,947 97.385 87.06 87.06 87.12 85.80 87.17 3,974,947 86.642 1.20%
2020-10-06 0 96.70 96.62 96.74 96.30 97.14 2,033,005 196,788,616 96.797 86.03 85.96 86.07 85.68 86.42 2,285,079 86.119 0.92%
2020-10-05 0 95.82 95.82 96.32 95.50 96.84 3,448,294 331,190,641 96.045 85.25 85.25 85.69 84.97 86.16 3,875,851 85.450 0.38%
2020-09-30 0 95.46 95.40 95.46 94.94 96.92 5,202,764 497,597,353 95.641 84.93 84.88 84.93 84.47 86.23 5,847,859 85.091 1.06%
2020-09-29 0 94.46 94.36 94.46 94.04 95.96 8,658,000 821,933,064 94.933 84.04 83.95 84.04 83.67 85.37 9,731,513 84.461 -1.09%
2020-09-28 0 95.50 95.00 95.50 94.80 95.50 2,920,264 277,975,888 95.189 84.97 84.52 84.97 84.34 84.97 3,282,350 84.688 1.06%
2020-09-25 0 94.50 94.50 94.54 94.28 95.98 5,035,424 478,912,815 95.109 84.08 84.08 84.11 83.88 85.39 5,659,771 84.617 -0.76%
2020-09-24 0 95.22 95.20 95.22 94.90 96.60 9,700,319 925,777,952 95.438 84.72 84.70 84.72 84.43 85.94 10,903,070 84.910 -1.98%
2020-09-23 0 97.14 97.12 97.14 96.56 97.52 3,884,206 376,979,168 97.054 86.42 86.41 86.42 85.91 86.76 4,365,812 86.348 -0.29%
2020-09-22 0 97.42 97.32 97.42 97.00 98.12 5,453,658 531,856,846 97.523 86.67 86.58 86.67 86.30 87.30 6,129,862 86.765 -1.26%
2020-09-21 0 98.66 97.82 98.66 97.78 100.2 6,211,951 613,906,613 98.827 87.78 87.03 87.78 86.99 89.15 6,982,176 87.925 -0.84%
2020-09-18 0 99.50 99.34 99.50 98.64 99.76 3,963,458 393,822,122 99.363 88.52 88.38 88.52 87.76 88.76 4,454,891 88.402 0.53%
2020-09-17 0 98.98 98.74 98.98 98.34 100.2 3,182,147 314,932,305 98.968 88.06 87.85 88.06 87.49 89.15 3,576,704 88.051 -1.07%
2020-09-16 0 101.6 101.5 101.6 101.2 101.9 975,830 99,003,783 101.46 89.01 88.97 89.01 88.66 89.28 1,113,268 88.931 0.25%
2020-09-15 0 101.3 101.2 101.3 100.6 101.6 1,666,194 168,575,430 101.17 88.79 88.66 88.79 88.18 89.06 1,900,865 88.684 0.45%
2020-09-14 0 100.9 100.8 101.0 100.7 101.3 1,059,992 107,016,526 100.96 88.40 88.36 88.49 88.27 88.79 1,209,284 88.496 0.35%
2020-09-11 0 100.5 100.3 100.5 99.60 100.7 3,342,043 334,826,906 100.19 88.09 87.87 88.09 87.30 88.27 3,812,744 87.818 0.62%
2020-09-10 0 99.88 99.70 99.88 99.72 100.9 2,970,123 298,401,609 100.47 87.55 87.39 87.55 87.41 88.40 3,388,442 88.065 -0.32%
2020-09-09 0 100.2 100.1 100.2 99.40 100.7 4,275,804 427,294,230 99.933 87.83 87.70 87.83 87.13 88.22 4,878,018 87.596 -0.94%
2020-09-08 0 101.2 101.2 101.2 99.96 101.6 5,557,406 561,118,951 100.97 88.66 88.66 88.71 87.62 89.06 6,340,124 88.503 0.55%
2020-09-07 0 100.6 100.6 100.7 100.4 102.3 5,968,076 603,571,309 101.13 88.18 88.18 88.22 87.96 89.67 6,808,634 88.648 -1.18%
2020-09-04 0 101.8 101.8 101.9 100.7 102.1 6,173,151 625,081,929 101.26 89.23 89.23 89.28 88.27 89.45 7,042,592 88.757 -0.78%
2020-09-03 0 102.6 102.6 102.8 102.2 103.7 4,148,282 426,609,252 102.84 89.93 89.93 90.07 89.54 90.90 4,732,536 90.144 -0.29%
2020-09-02 0 102.9 102.9 103.1 102.3 103.4 2,308,453 237,284,953 102.79 90.20 90.20 90.37 89.67 90.63 2,633,581 90.100 -0.15%
2020-09-01 0 103.1 103.0 103.1 102.1 103.6 2,236,264 230,662,145 103.15 90.33 90.28 90.33 89.50 90.81 2,551,225 90.412 0.19%
2020-08-31 0 102.9 102.9 102.9 102.9 106.6 4,653,609 489,735,691 105.24 90.15 90.15 90.20 90.15 93.44 5,309,034 92.246 -1.77%
2020-08-28 0 104.7 104.7 104.9 104.6 106.5 4,481,321 472,523,750 105.44 91.77 91.77 91.95 91.64 93.31 5,112,481 92.426 -0.14%
2020-08-27 0 104.9 104.8 104.9 104.5 106.0 2,148,525 225,036,692 104.74 91.91 91.86 91.91 91.56 92.91 2,451,128 91.809 -0.57%
2020-08-26 0 105.5 105.4 105.8 105.4 106.5 2,606,646 276,214,572 105.97 92.43 92.39 92.74 92.34 93.35 2,973,772 92.884 -0.42%
2020-08-25 0 105.9 105.7 105.9 105.0 106.2 3,133,046 331,208,093 105.71 92.83 92.61 92.83 92.04 93.09 3,574,312 92.663 0.05%
2020-08-24 0 105.9 105.9 106.0 105.5 106.3 1,445,355 153,140,968 105.95 92.78 92.78 92.91 92.48 93.13 1,648,922 92.873 0.67%
2020-08-21 0 105.2 104.9 105.2 104.3 105.5 2,131,599 223,825,774 105.00 92.17 91.95 92.17 91.38 92.43 2,431,818 92.040 0.96%
2020-08-20 0 104.2 104.1 104.2 103.5 105.2 3,710,755 386,347,806 104.12 91.29 91.25 91.29 90.72 92.21 4,233,386 91.262 -1.70%
2020-08-19 0 106.0 105.6 106.0 105.5 106.7 627,923 66,464,955 105.85 92.87 92.56 92.87 92.43 93.53 716,361 92.781 -0.94%
2020-08-18 0 107.0 106.7 107.0 106.5 107.3 1,331,219 142,260,407 106.86 93.75 93.48 93.75 93.31 94.05 1,518,711 93.672 0.23%
2020-08-17 0 106.7 106.5 106.7 105.6 107.7 3,785,923 404,975,983 106.97 93.53 93.35 93.53 92.56 94.40 4,319,141 93.763 1.28%
2020-08-14 0 105.4 105.3 105.4 104.6 106.2 2,388,579 252,009,471 105.51 92.34 92.26 92.34 91.64 93.05 2,724,992 92.481 0.57%
2020-08-13 0 104.8 104.8 105.2 104.7 105.9 4,927,591 518,607,801 105.25 91.82 91.82 92.17 91.77 92.78 5,621,604 92.253 -0.10%
2020-08-12 0 104.9 104.8 104.9 103.0 105.0 3,358,264 350,071,590 104.24 91.91 91.82 91.91 90.24 92.04 3,831,250 91.373 0.48%
2020-08-11 0 104.4 104.1 104.4 103.1 105.1 4,180,974 437,682,025 104.68 91.47 91.25 91.47 90.37 92.12 4,769,832 91.760 1.71%
2020-08-10 0 102.6 102.6 102.7 102.0 103.3 3,374,002 346,843,311 102.80 89.93 89.93 90.02 89.41 90.50 3,849,204 90.108 -0.68%
2020-08-07 0 103.3 103.0 103.3 101.8 104.5 3,542,893 366,299,900 103.39 90.55 90.28 90.55 89.23 91.60 4,041,882 90.626 -1.15%
2020-08-06 0 104.5 104.5 104.7 103.5 105.8 5,907,735 616,919,232 104.43 91.60 91.60 91.77 90.72 92.69 6,739,794 91.534 -0.85%
2020-08-05 0 105.4 105.3 105.4 104.3 105.5 3,686,883 387,714,584 105.16 92.39 92.30 92.39 91.42 92.48 4,206,152 92.178 0.86%
2020-08-04 0 104.5 104.5 104.7 103.2 105.4 5,288,728 553,730,699 104.70 91.60 91.60 91.77 90.42 92.39 6,033,605 91.774 1.55%
2020-08-03 0 102.9 102.9 103.0 102.0 103.2 6,024,942 617,216,476 102.44 90.20 90.20 90.24 89.41 90.46 6,873,509 89.796 -0.48%
2020-07-31 0 103.4 103.3 103.4 103.1 104.9 1,694,848 176,134,085 103.92 90.63 90.55 90.63 90.37 91.91 1,933,554 91.093 -0.10%
2020-07-30 0 103.5 103.5 103.8 103.3 105.3 2,938,724 305,619,706 104.00 90.72 90.72 90.94 90.55 92.26 3,352,621 91.158 -0.96%
2020-07-29 0 104.5 104.5 104.6 103.7 104.9 1,473,879 154,024,652 104.50 91.60 91.60 91.64 90.85 91.91 1,681,464 91.602 0.38%
2020-07-28 0 104.1 104.1 104.4 103.8 105.1 698,362 72,793,849 104.24 91.25 91.20 91.51 90.99 92.12 796,721 91.367 0.39%
2020-07-27 0 103.7 103.6 103.7 103.4 105.1 1,386,707 144,246,517 104.02 90.90 90.81 90.90 90.59 92.08 1,582,014 91.179 0.14%
2020-07-24 0 103.6 103.4 103.6 103.1 105.3 3,690,845 382,719,347 103.69 90.77 90.59 90.77 90.33 92.30 4,210,672 90.893 -2.17%
2020-07-23 0 105.9 105.3 105.9 104.7 106.3 1,638,672 172,730,946 105.41 92.78 92.30 92.78 91.73 93.18 1,869,466 92.396 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 92.04 92.04 92.30 92.04 94.75 11,758,954 93.504 -1.78%
2020-07-21 0 106.9 106.9 107.0 106.5 107.3 2,180,682 233,201,992 106.94 93.70 93.70 93.79 93.31 94.05 2,487,814 93.738 1.52%
2020-07-20 0 105.3 105.3 105.7 103.8 106.4 2,923,270 308,299,706 105.46 92.30 92.30 92.65 90.99 93.26 3,334,990 92.444 0.57%
2020-07-17 0 104.7 104.7 105.0 104.5 105.7 7,242,967 759,781,986 104.90 91.77 91.77 92.04 91.56 92.65 8,263,083 91.949 0.48%
2020-07-16 0 104.2 104.1 104.2 104.1 107.1 4,061,778 426,675,990 105.05 91.34 91.25 91.34 91.20 93.83 4,633,848 92.078 -2.34%
2020-07-15 0 106.7 106.5 106.7 106.0 108.3 2,261,108 241,531,848 106.82 93.53 93.35 93.53 92.87 94.93 2,579,568 93.633 -0.09%
2020-07-14 0 106.8 106.5 106.8 106.1 108.1 2,154,417 229,622,803 106.58 93.62 93.31 93.62 93.00 94.71 2,457,850 93.424 -1.70%
2020-07-13 0 108.7 108.6 108.7 108.1 109.8 3,470,826 377,955,168 108.89 95.24 95.19 95.24 94.71 96.24 3,959,665 95.451 0.56%
2020-07-10 0 108.1 108.1 108.3 107.5 110.1 3,248,957 352,580,896 108.52 94.71 94.71 94.93 94.23 96.46 3,706,548 95.124 -2.39%
2020-07-09 0 110.7 110.7 110.7 110.1 111.5 6,887,547 762,373,418 110.69 97.03 96.99 97.03 96.46 97.69 7,857,605 97.024 0.36%
2020-07-08 0 110.3 110.3 110.3 109.1 110.8 4,894,972 538,142,824 109.94 96.68 96.64 96.68 95.63 97.12 5,584,391 96.366 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 95.19 95.19 95.37 95.06 98.30 13,013,878 96.631 -0.96%
2020-07-06 0 109.7 109.6 109.7 105.1 110.3 4,489,148 487,264,123 108.54 96.11 96.07 96.11 92.12 96.68 5,121,410 95.143 4.73%
2020-07-03 0 104.7 104.7 104.8 103.0 105.0 5,594,433 583,023,565 104.21 91.77 91.77 91.82 90.28 92.04 6,382,366 91.349 2.10%
2020-07-02 0 102.6 102.6 102.8 99.62 102.9 2,929,547 298,418,407 101.87 89.89 89.89 90.11 87.32 90.20 3,342,151 89.289 3.54%
2020-06-30 0 99.04 99.04 99.20 98.60 100.2 5,695,788 566,605,428 99.478 86.81 86.81 86.95 86.43 87.83 6,497,996 87.197 -0.38%
2020-06-29 0 99.42 99.00 99.42 98.50 100.3 7,689,963 763,413,138 99.274 87.15 86.78 87.15 86.34 87.87 8,773,035 87.018 -0.98%
2020-06-26 0 100.4 99.98 100.4 99.94 100.6 2,100,255 210,591,879 100.27 88.01 87.64 88.01 87.60 88.18 2,396,060 87.891 -0.35%
2020-06-24 0 100.8 100.8 101.0 100.8 102.1 5,265,633 534,105,568 101.43 88.31 88.31 88.53 88.31 89.50 6,007,257 88.910 -0.59%
2020-06-23 0 101.4 101.4 101.5 98.60 101.4 4,630,177 464,179,723 100.25 88.84 88.84 88.97 86.43 88.88 5,282,302 87.875 0.40%
2020-06-22 0 101.0 100.2 101.0 99.68 101.0 2,390,113 239,952,760 100.39 88.49 87.79 88.49 87.37 88.49 2,726,742 88.000 0.02%
2020-06-19 0 102.2 102.0 102.2 101.2 102.7 2,389,905 242,967,363 101.66 88.47 88.34 88.47 87.60 88.95 2,759,462 88.049 0.74%
2020-06-18 0 101.4 101.4 101.4 99.94 101.5 3,048,972 307,239,591 100.77 87.82 87.78 87.82 86.56 87.91 3,520,442 87.273 0.15%
2020-06-17 0 101.3 101.2 101.3 100.2 101.5 730,868 73,678,292 100.81 87.69 87.65 87.69 86.74 87.91 843,884 87.309 0.25%
2020-06-16 0 101.0 100.6 101.0 100.6 101.5 954,390 96,476,527 101.09 87.47 87.13 87.47 87.13 87.91 1,101,970 87.549 2.52%
2020-06-15 0 98.52 98.52 98.60 98.16 100.3 4,809,622 477,008,716 99.178 85.33 85.33 85.40 85.01 86.82 5,553,345 85.896 -1.73%
2020-06-12 0 100.3 100.3 100.4 99.52 100.7 3,547,480 355,284,073 100.15 86.82 86.82 86.91 86.19 87.21 4,096,035 86.739 -1.18%
2020-06-11 0 101.5 101.5 101.6 101.5 103.8 3,199,455 329,441,727 102.97 87.86 87.86 87.99 87.86 89.90 3,694,194 89.178 -1.89%
2020-06-10 0 103.4 103.4 103.8 103.4 104.5 7,696,732 798,619,240 103.76 89.55 89.55 89.90 89.51 90.46 8,886,896 89.865 -0.48%
2020-06-09 0 103.9 103.2 103.9 102.2 104.1 5,381,740 557,318,194 103.56 89.99 89.34 89.99 88.51 90.16 6,213,931 89.689 1.86%
2020-06-08 0 102.0 102.0 102.2 102.0 103.7 8,547,989 878,450,775 102.77 88.34 88.34 88.51 88.34 89.81 9,869,785 89.004 -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 89.03 89.03 89.21 87.78 89.25 13,896,057 88.104 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 87.95 87.95 88.04 87.65 88.95 16,760,912 88.090 -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 87.99 87.99 88.17 87.91 88.77 19,334,033 88.297 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 86.95 86.95 87.17 86.57 87.34 19,515,672 86.932 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 86.59 86.59 86.82 84.70 87.17 18,329,045 86.826 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 83.88 83.88 83.97 83.06 84.36 26,836,926 83.978 -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 84.14 84.10 84.14 82.71 85.09 18,753,393 84.223 0.00%
2020-05-27 0 97.15 97.05 97.15 96.65 98.10 8,353,207 812,939,745 97.321 84.14 84.05 84.14 83.71 84.96 9,644,883 84.287 -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 84.44 84.44 84.57 83.32 84.92 16,119,807 84.662 1.40%
2020-05-25 0 96.15 96.10 96.15 94.65 96.30 6,369,477 608,647,171 95.557 83.27 83.23 83.27 81.97 83.40 7,354,404 82.760 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 83.19 82.80 83.19 82.19 85.48 16,648,739 83.411 -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 86.30 86.30 86.35 86.00 87.04 14,352,976 86.504 -0.55%
2020-05-20 0 100.2 100.0 100.2 100.0 100.9 8,128,227 815,460,370 100.32 86.78 86.61 86.78 86.61 87.39 9,385,114 86.889 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 86.78 86.69 86.78 86.52 87.56 13,198,970 87.092 1.47%
2020-05-18 0 98.75 98.65 98.75 97.60 98.75 1,759,338 173,122,968 98.402 85.53 85.44 85.53 84.53 85.53 2,031,389 85.224 0.56%
2020-05-15 0 98.20 98.00 98.20 97.30 98.70 1,800,545 176,521,046 98.038 85.05 84.88 85.05 84.27 85.48 2,078,968 84.908 0.10%
2020-05-14 0 98.10 98.00 98.10 97.80 99.15 3,506,867 344,817,842 98.326 84.96 84.88 84.96 84.70 85.87 4,049,142 85.158 -1.41%
2020-05-13 0 99.50 99.40 99.50 98.70 100.1 2,519,107 250,776,499 99.550 86.17 86.09 86.17 85.48 86.69 2,908,642 86.218 -0.05%
2020-05-12 0 99.55 99.55 99.75 99.20 100.2 8,510,547 846,948,590 99.518 86.22 86.22 86.39 85.91 86.78 9,826,553 86.190 -1.44%
2020-05-11 0 101.0 101.0 101.3 100.5 102.0 8,033,482 814,927,734 101.44 87.47 87.47 87.73 87.04 88.34 9,275,718 87.856 1.15%
2020-05-08 0 99.85 99.65 99.85 99.30 100.1 4,594,149 458,637,427 99.831 86.48 86.30 86.48 86.00 86.69 5,304,553 86.461 1.17%
2020-05-07 0 98.70 98.70 98.85 98.30 99.10 7,644,410 755,422,853 98.820 85.48 85.48 85.61 85.14 85.83 8,826,483 85.586 -0.60%
2020-05-06 0 99.30 99.25 99.30 98.00 99.60 7,721,488 764,589,611 99.021 86.00 85.96 86.00 84.88 86.26 8,915,480 85.760 1.27%
2020-05-05 0 98.05 98.00 98.05 97.00 98.35 4,896,408 479,582,408 97.946 84.92 84.88 84.92 84.01 85.18 5,653,551 84.829 1.24%
2020-05-04 0 96.85 96.85 96.90 96.70 98.00 7,508,364 730,258,163 97.259 83.88 83.88 83.92 83.75 84.88 8,669,400 84.234 -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 87.73 87.73 87.82 87.65 88.51 12,155,889 88.033 0.20%
2020-04-28 0 101.1 101.0 101.1 99.40 101.2 6,733,172 676,767,661 100.51 87.56 87.47 87.56 86.09 87.65 7,774,338 87.051 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 86.48 86.48 86.78 85.14 86.78 12,437,208 86.377 2.04%
2020-04-24 0 97.85 97.70 97.85 97.00 98.15 7,415,640 725,701,638 97.861 84.75 84.62 84.75 84.01 85.01 8,562,338 84.755 -0.20%
2020-04-23 0 98.05 98.05 98.10 97.50 98.85 7,897,918 776,427,717 98.308 84.92 84.92 84.96 84.44 85.61 9,119,192 85.142 0.26%
2020-04-22 0 97.80 97.65 97.80 96.05 98.05 5,838,933 567,324,720 97.162 84.70 84.57 84.70 83.19 84.92 6,741,821 84.150 0.67%
2020-04-21 0 97.15 97.05 97.15 96.65 98.80 6,896,595 672,872,383 97.566 84.14 84.05 84.14 83.71 85.57 7,963,032 84.500 -2.07%
2020-04-20 0 99.20 99.20 99.30 98.50 99.90 8,484,719 842,077,416 99.246 85.91 85.91 86.00 85.31 86.52 9,796,731 85.955 -0.10%
2020-04-17 0 99.30 99.10 99.30 99.05 100.4 5,070,576 506,379,713 99.866 86.00 85.83 86.00 85.78 86.95 5,854,651 86.492 1.43%
2020-04-16 0 97.90 97.85 97.90 97.35 98.30 5,527,832 540,432,436 97.766 84.79 84.75 84.79 84.31 85.14 6,382,614 84.673 -0.41%
2020-04-15 0 98.30 98.30 98.40 98.05 100.3 3,250,848 322,104,190 99.083 85.14 85.14 85.22 84.92 86.87 3,753,534 85.814 -0.96%
2020-04-14 0 99.25 99.20 99.25 99.00 100.2 5,204,835 518,899,249 99.696 85.96 85.91 85.96 85.74 86.78 6,009,671 86.344 0.30%
2020-04-09 0 98.95 98.95 99.20 98.10 99.40 2,633,182 260,346,674 98.872 85.70 85.70 85.91 84.96 86.09 3,040,357 85.630 1.02%
2020-04-08 0 97.95 97.80 97.95 97.55 99.10 7,843,668 769,931,490 98.160 84.83 84.70 84.83 84.49 85.83 9,056,553 85.014 -1.51%
2020-04-07 0 99.45 99.45 99.50 97.60 99.70 5,810,204 571,719,582 98.399 86.13 86.13 86.17 84.53 86.35 6,708,650 85.221 2.05%
2020-04-06 0 97.45 97.40 97.45 95.75 98.10 5,304,801 514,356,805 96.961 84.40 84.36 84.40 82.93 84.96 6,125,095 83.975 1.56%
2020-04-03 0 95.95 95.85 95.95 95.30 96.15 7,129,967 682,061,763 95.661 83.10 83.01 83.10 82.54 83.27 8,232,491 82.850 -0.16%
2020-04-02 0 96.10 96.00 96.10 93.60 96.25 4,123,200 393,449,039 95.423 83.23 83.14 83.23 81.06 83.36 4,760,780 82.644 1.32%
2020-04-01 0 94.85 94.85 95.05 94.50 97.45 4,704,772 452,233,902 96.122 82.15 82.15 82.32 81.84 84.40 5,432,282 83.249 -1.91%
2020-03-31 0 96.70 96.70 96.75 95.20 97.05 4,975,696 478,879,628 96.244 83.75 83.75 83.79 82.45 84.05 5,745,100 83.354 1.79%
2020-03-30 0 95.00 95.00 95.15 94.10 96.50 3,323,278 316,809,779 95.331 82.28 82.28 82.41 81.50 83.58 3,837,164 82.564 -1.20%
2020-03-27 0 96.15 96.15 96.20 95.60 97.55 4,940,866 476,703,114 96.482 83.27 83.27 83.32 82.80 84.49 5,704,884 83.561 0.84%
2020-03-26 0 95.35 95.35 95.50 94.70 96.80 4,811,304 460,148,063 95.639 82.58 82.58 82.71 82.02 83.84 5,555,287 82.831 -1.19%
2020-03-25 0 96.50 96.30 96.50 94.50 96.75 6,770,434 647,331,589 95.612 83.58 83.40 83.58 81.84 83.79 7,817,362 82.807 3.49%
2020-03-24 0 93.25 93.20 93.25 90.45 93.45 7,215,545 666,493,908 92.369 80.76 80.72 80.76 78.34 80.93 8,331,302 79.999 5.25%
2020-03-23 0 88.60 88.60 88.75 87.75 89.85 7,936,495 705,188,498 88.854 76.73 76.73 76.86 76.00 77.82 9,163,734 76.954 -3.80%
2020-03-20 0 92.10 92.10 92.15 88.30 92.35 9,036,899 818,573,222 90.581 79.77 79.77 79.81 76.47 79.98 10,434,296 78.450 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 75.39 75.39 75.44 72.49 76.99 14,366,982 74.333 -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 77.60 77.60 77.64 76.52 81.19 22,871,372 79.320 -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 80.76 80.72 80.76 78.34 81.97 14,501,703 80.265 -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 81.15 81.15 81.41 79.68 84.01 15,013,517 81.300 -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 84.75 84.62 84.75 78.60 85.22 18,691,699 82.327 -0.56%
2020-03-12 0 98.40 98.40 98.50 97.15 100.2 4,670,415 458,880,102 98.253 85.22 85.22 85.31 84.14 86.78 5,392,612 85.094 -3.34%
2020-03-11 0 101.8 101.8 102.0 101.3 102.9 4,075,390 416,374,404 102.17 88.17 88.17 88.34 87.73 89.12 4,705,577 88.485 -0.97%
2020-03-10 0 102.8 102.8 103.1 100.8 103.8 6,032,353 617,110,823 102.30 89.03 89.03 89.29 87.30 89.90 6,965,150 88.600 1.68%
2020-03-09 0 101.1 101.0 101.1 100.2 105.0 8,724,672 882,800,507 101.18 87.56 87.47 87.56 86.78 90.94 10,073,789 87.633 -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 91.89 91.80 91.89 91.37 92.67 16,709,826 91.733 -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 93.80 93.80 93.88 92.15 94.06 16,392,385 93.275 1.69%
2020-03-04 0 106.5 106.4 106.5 105.5 106.9 7,701,336 820,070,556 106.48 92.24 92.15 92.24 91.37 92.58 8,892,212 92.223 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 92.06 91.89 92.06 91.54 92.76 13,749,325 92.135 0.38%
2020-03-02 0 105.9 105.9 106.1 104.0 106.5 4,686,594 496,611,771 105.96 91.72 91.72 91.89 90.07 92.24 5,411,293 91.773 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 90.68 90.50 90.68 89.73 91.02 16,543,932 90.144 -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 92.93 92.93 93.02 91.11 93.19 12,150,251 91.953 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 92.06 92.06 92.15 91.02 92.32 13,994,256 91.848 -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 92.58 92.58 92.67 91.72 92.84 16,795,992 92.414 -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 92.76 92.58 92.76 92.41 93.54 31,839,506 92.780 -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 94.49 94.49 94.58 94.23 95.01 10,571,494 94.614 -1.09%
2020-02-20 0 110.3 110.3 110.4 109.3 110.7 7,816,821 858,859,802 109.87 95.53 95.53 95.61 94.66 95.87 9,025,555 95.159 0.09%
2020-02-19 0 110.2 110.2 110.5 109.3 110.6 1,932,827 213,063,141 110.23 95.44 95.44 95.70 94.66 95.79 2,231,705 95.471 0.82%
2020-02-18 0 109.3 109.3 109.4 109.1 110.1 1,829,535 200,283,100 109.47 94.66 94.66 94.75 94.49 95.36 2,112,440 94.811 -1.44%
2020-02-17 0 110.9 110.9 111.0 109.9 111.3 1,612,348 178,379,886 110.63 96.05 96.05 96.13 95.18 96.39 1,861,669 95.817 0.82%
2020-02-14 0 110.0 110.0 110.2 109.5 110.5 2,877,835 316,668,227 110.04 95.27 95.27 95.44 94.84 95.70 3,322,841 95.300 0.27%
2020-02-13 0 109.7 109.6 109.7 109.5 110.4 1,426,909 156,606,005 109.75 95.01 94.92 95.01 94.84 95.61 1,647,555 95.054 -0.27%
2020-02-12 0 110.0 110.0 110.2 109.4 110.4 1,440,487 158,513,562 110.04 95.27 95.27 95.44 94.75 95.61 1,663,233 95.304 0.73%
2020-02-11 0 109.2 109.2 109.5 108.3 109.7 1,688,565 184,697,697 109.38 94.58 94.58 94.84 93.80 95.01 1,949,672 94.733 1.39%
2020-02-10 0 107.7 107.6 107.7 106.7 107.8 3,208,013 345,138,516 107.59 93.28 93.19 93.28 92.41 93.36 3,704,076 93.178 -0.55%
2020-02-07 0 108.3 108.1 108.3 107.5 108.4 1,614,136 174,038,398 107.82 93.80 93.62 93.80 93.10 93.88 1,863,734 93.382 -0.37%
2020-02-06 0 108.7 108.7 108.8 107.0 109.6 3,319,214 360,069,152 108.48 94.14 94.14 94.23 92.67 94.92 3,832,472 93.952 2.64%
2020-02-05 0 105.9 105.9 106.2 105.5 106.6 4,569,421 485,041,196 106.15 91.72 91.72 91.98 91.37 92.32 5,276,001 91.933 0.47%
2020-02-04 0 105.4 105.4 105.6 104.3 105.7 5,659,640 595,103,259 105.15 91.28 91.28 91.46 90.33 91.54 6,534,804 91.067 1.64%
2020-02-03 0 103.7 103.7 103.9 103.0 104.6 3,690,659 383,633,803 103.95 89.81 89.81 89.99 89.21 90.59 4,261,354 90.026 0.00%
2020-01-31 0 103.7 103.7 103.8 103.5 105.9 4,916,375 513,655,712 104.48 89.81 89.81 89.90 89.64 91.72 5,676,606 90.486 -0.77%
2020-01-30 0 104.5 104.5 104.6 103.9 107.3 3,164,967 333,211,982 105.28 90.50 90.50 90.59 89.99 92.93 3,654,373 91.182 -2.70%
2020-01-29 0 107.4 107.4 107.5 107.0 108.4 6,770,123 728,938,728 107.67 93.02 93.02 93.10 92.67 93.88 7,817,003 93.250 -3.24%
2020-01-24 0 111.0 110.9 111.0 110.2 111.2 707,707 78,224,607 110.53 96.13 96.05 96.13 95.44 96.31 817,141 95.730 0.27%
2020-01-23 0 110.7 110.7 110.8 110.0 111.8 3,348,823 370,282,740 110.57 95.87 95.87 95.96 95.27 96.83 3,866,659 95.763 -1.86%
2020-01-22 0 112.8 112.8 113.0 111.0 113.3 4,441,159 499,135,036 112.39 97.69 97.69 97.87 96.13 98.13 5,127,906 97.337 1.71%
2020-01-21 0 110.9 110.8 110.9 110.9 114.0 2,627,991 294,016,517 111.88 96.05 95.96 96.05 96.05 98.73 3,034,363 96.896 -3.23%
2020-01-20 0 114.6 114.5 114.6 114.6 116.4 1,147,935 132,180,055 115.15 99.25 99.17 99.25 99.25 100.8 1,325,443 99.725 -0.78%
2020-01-17 0 115.5 115.5 115.8 114.4 115.7 2,547,260 292,588,505 114.86 100.0 100.0 100.3 99.08 100.2 2,941,149 99.481 0.70%
2020-01-16 0 114.7 114.7 114.8 114.1 115.1 3,076,054 351,858,726 114.39 99.34 99.34 99.43 98.82 99.69 3,551,712 99.067 0.44%
2020-01-15 0 114.2 114.2 114.4 114.1 115.6 1,720,443 196,886,532 114.44 98.91 98.91 99.08 98.82 100.1 1,986,479 99.113 -0.61%
2020-01-14 0 114.9 114.7 114.9 114.7 116.2 1,059,034 122,086,242 115.28 99.51 99.34 99.51 99.34 100.6 1,222,795 99.842 -0.43%
2020-01-13 0 115.4 115.2 115.4 114.4 115.6 951,831 109,672,880 115.22 99.95 99.77 99.95 99.08 100.1 1,099,015 99.792 1.05%
2020-01-10 0 114.2 114.0 114.2 113.5 114.4 1,794,467 204,660,814 114.05 98.91 98.73 98.91 98.30 99.08 2,071,950 98.777 -0.09%
2020-01-09 0 114.3 114.2 114.3 113.2 114.5 4,815,406 547,658,599 113.73 98.99 98.91 98.99 98.04 99.17 5,560,024 98.499 1.78%
2020-01-08 0 112.3 112.1 112.3 111.5 112.7 1,577,236 176,769,463 112.08 97.26 97.09 97.26 96.57 97.61 1,821,128 97.066 -0.80%
2020-01-07 0 113.2 113.2 113.3 113.1 114.1 1,055,411 119,979,793 113.68 98.04 98.04 98.13 97.95 98.82 1,218,612 98.456 0.27%
2020-01-06 0 112.9 112.9 113.1 112.3 113.7 4,213,335 477,061,560 113.23 97.78 97.78 97.95 97.26 98.47 4,864,853 98.063 -0.79%
2020-01-03 0 113.8 113.7 113.8 113.7 115.7 2,712,024 310,466,892 114.48 98.56 98.47 98.56 98.47 100.2 3,131,391 99.147 -0.52%
2020-01-02 0 114.4 114.4 114.5 113.4 114.8 6,537,914 747,997,792 114.41 99.08 99.08 99.17 98.21 99.43 7,548,887 99.087 0.88%
2019-12-31 0 113.4 113.3 113.4 112.9 113.7 444,904 50,395,776 113.27 98.21 98.13 98.21 97.78 98.47 513,701 98.103 -0.35%
2019-12-30 0 113.8 113.8 113.9 113.2 114.2 2,124,141 241,661,005 113.77 98.56 98.56 98.65 98.04 98.91 2,452,602 98.533 0.35%
2019-12-27 0 113.4 113.4 113.5 112.1 113.6 3,729,650 421,986,805 113.14 98.21 98.21 98.30 97.09 98.39 4,306,375 97.991 1.52%
2019-12-24 0 111.7 111.7 111.8 111.4 111.9 1,120,815 125,154,112 111.66 96.74 96.74 96.83 96.48 96.91 1,294,129 96.709 0.18%
2019-12-23 0 111.5 111.5 111.7 111.5 112.1 1,552,094 173,412,914 111.73 96.57 96.57 96.74 96.57 97.09 1,792,098 96.765 -0.18%
2019-12-20 0 111.7 111.7 111.8 111.0 112.0 1,065,122 118,949,373 111.68 96.74 96.74 96.83 96.13 97.00 1,229,824 96.721 0.54%
2019-12-19 0 111.1 111.1 111.2 110.7 111.5 1,206,844 133,999,092 111.03 96.22 96.22 96.31 95.87 96.57 1,393,461 96.163 -0.27%
2019-12-18 0 111.4 111.4 111.5 111.0 111.9 1,920,261 213,694,254 111.28 96.48 96.48 96.57 96.13 96.91 2,217,196 96.380 0.72%
2019-12-17 0 110.6 110.6 110.7 109.3 111.5 3,369,941 373,158,374 110.73 95.79 95.79 95.87 94.66 96.57 3,891,043 95.902 1.19%
2019-12-16 0 109.3 109.2 109.3 109.0 110.0 2,034,893 222,598,552 109.39 94.66 94.58 94.66 94.40 95.27 2,349,553 94.741 -0.27%
2019-12-13 0 109.6 109.6 109.7 108.9 109.9 7,636,034 835,811,713 109.46 94.92 94.92 95.01 94.32 95.18 8,816,812 94.797 1.76%
2019-12-12 0 107.7 107.7 107.8 107.0 108.0 1,116,461 120,255,268 107.71 93.28 93.28 93.36 92.67 93.54 1,289,102 93.286 1.41%
2019-12-11 0 106.2 106.2 106.3 105.0 106.6 1,769,870 187,594,871 105.99 91.98 91.98 92.06 90.94 92.32 2,043,549 91.799 0.85%
2019-12-10 0 105.3 105.2 105.3 104.8 105.6 962,359 101,456,415 105.42 91.20 91.11 91.20 90.76 91.46 1,111,171 91.306 -0.09%
2019-12-09 0 105.4 105.3 105.4 105.0 105.9 1,738,048 183,346,894 105.49 91.28 91.20 91.28 90.94 91.72 2,006,806 91.363 0.00%
2019-12-06 0 105.4 105.2 105.4 104.9 105.7 2,264,945 238,317,071 105.22 91.28 91.11 91.28 90.85 91.54 2,615,179 91.128 0.96%
2019-12-05 0 104.4 104.4 104.5 104.1 104.9 1,913,359 199,677,482 104.36 90.42 90.42 90.50 90.16 90.85 2,209,226 90.383 0.58%
2019-12-04 0 103.8 103.7 103.8 103.5 104.3 2,834,026 294,396,406 103.88 89.90 89.81 89.90 89.64 90.33 3,272,258 89.967 -0.86%
2019-12-03 0 104.7 104.7 105.0 103.8 105.2 2,391,607 250,442,139 104.72 90.68 90.68 90.94 89.90 91.11 2,761,427 90.693 -0.19%
2019-12-02 0 104.9 104.9 105.0 104.7 105.2 1,651,776 173,351,276 104.95 90.85 90.85 90.94 90.68 91.11 1,907,194 90.893 0.58%
2019-11-29 0 104.3 104.3 104.4 104.1 106.5 3,104,592 324,503,603 104.52 90.33 90.33 90.42 90.16 92.24 3,584,662 90.526 -2.25%
2019-11-28 0 106.7 106.7 107.1 106.7 107.4 1,474,817 157,811,010 107.00 92.41 92.41 92.76 92.41 93.02 1,702,871 92.673 -0.93%
2019-11-27 0 107.7 107.6 107.7 107.3 107.7 1,706,617 183,594,730 107.58 93.28 93.19 93.28 92.93 93.28 1,970,515 93.171 -0.09%
2019-11-26 0 107.8 107.7 107.8 107.5 108.8 2,449,975 264,311,500 107.88 93.36 93.28 93.36 93.10 94.23 2,828,820 93.435 0.09%
2019-11-25 0 107.7 107.5 107.7 106.5 108.2 2,274,517 245,088,157 107.75 93.28 93.10 93.28 92.24 93.71 2,626,231 93.323 1.22%
2019-11-22 0 106.4 106.4 106.5 106.0 106.7 709,414 75,375,541 106.25 92.15 92.15 92.24 91.80 92.41 819,112 92.021 0.47%
2019-11-21 0 105.9 105.9 106.1 105.3 107.3 1,842,972 194,950,112 105.78 91.72 91.72 91.89 91.20 92.93 2,127,955 91.614 -1.40%
2019-11-20 0 107.4 107.4 107.5 107.1 108.0 3,521,836 378,593,935 107.50 93.02 93.02 93.10 92.76 93.54 4,066,426 93.102 -0.83%
2019-11-19 0 108.3 108.1 108.3 106.3 108.4 2,312,824 248,739,596 107.55 93.80 93.62 93.80 92.06 93.88 2,670,461 93.145 1.31%
2019-11-18 0 106.9 106.8 106.9 105.7 107.0 2,091,941 222,590,963 106.40 92.58 92.50 92.58 91.54 92.67 2,415,423 92.154 1.33%
2019-11-15 0 105.5 105.5 105.6 105.5 106.5 1,537,161 162,668,866 105.82 91.37 91.37 91.46 91.37 92.24 1,774,856 91.652 -0.09%
2019-11-14 0 105.6 105.6 105.8 105.1 106.7 2,404,041 253,915,206 105.62 91.46 91.46 91.63 91.02 92.41 2,775,784 91.475 -0.85%
2019-11-13 0 106.5 106.4 106.5 106.1 107.8 2,732,902 291,037,192 106.49 92.24 92.15 92.24 91.89 93.36 3,155,497 92.232 -1.48%
2019-11-12 0 108.1 108.1 108.2 107.3 108.5 1,631,670 176,473,569 108.16 93.62 93.62 93.71 92.93 93.97 1,883,979 93.671 0.37%
2019-11-11 0 107.7 107.6 107.7 107.0 109.5 3,186,527 343,563,045 107.82 93.28 93.19 93.28 92.67 94.84 3,679,267 93.378 -2.36%
2019-11-08 0 110.3 110.3 110.4 110.0 111.0 2,936,529 324,181,642 110.40 95.53 95.53 95.61 95.27 96.13 3,390,611 95.612 -0.27%
2019-11-07 0 110.6 110.6 110.7 109.6 111.2 2,017,863 222,237,104 110.13 95.79 95.79 95.87 94.92 96.31 2,329,890 95.385 0.36%
2019-11-06 0 110.2 110.1 110.2 109.5 110.4 1,158,035 127,419,153 110.03 95.44 95.36 95.44 94.84 95.61 1,337,105 95.295 0.18%
2019-11-05 0 110.0 110.0 110.1 109.1 110.5 3,126,444 343,711,915 109.94 95.27 95.27 95.36 94.49 95.70 3,609,893 95.214 0.46%
2019-11-04 0 109.5 109.5 109.6 108.3 109.7 1,756,600 191,981,599 109.29 94.84 94.84 94.92 93.80 95.01 2,028,227 94.655 1.77%
2019-11-01 0 107.6 107.6 107.7 106.2 107.8 995,035 106,685,889 107.22 93.19 93.19 93.28 91.98 93.36 1,148,900 92.859 0.84%
2019-10-31 0 106.7 106.7 106.8 106.4 107.3 2,604,578 278,228,843 106.82 92.41 92.41 92.50 92.15 92.93 3,007,330 92.517 0.38%
2019-10-30 0 106.3 106.2 106.3 106.1 107.0 2,527,932 268,640,380 106.27 92.06 91.98 92.06 91.89 92.67 2,918,832 92.037 -0.56%
2019-10-29 0 106.9 106.8 106.9 106.8 108.0 2,598,360 278,608,337 107.22 92.58 92.50 92.58 92.50 93.54 3,000,151 92.865 -0.19%
2019-10-28 0 107.1 107.1 107.2 106.4 107.5 2,157,830 231,075,624 107.09 92.76 92.76 92.84 92.15 93.10 2,491,500 92.746 0.75%
2019-10-25 0 106.3 106.2 106.3 105.9 106.6 1,301,495 138,254,476 106.23 92.06 91.98 92.06 91.72 92.32 1,502,748 92.001 -0.28%
2019-10-24 0 106.6 106.6 106.7 105.9 106.9 2,409,720 256,738,688 106.54 92.32 92.32 92.41 91.72 92.58 2,782,341 92.274 0.66%
2019-10-23 0 105.9 105.9 106.0 105.6 106.7 2,319,192 245,366,550 105.80 91.72 91.72 91.80 91.46 92.41 2,677,814 91.629 -0.66%
2019-10-22 0 106.6 106.6 106.8 106.6 107.5 1,799,851 192,113,207 106.74 92.32 92.32 92.50 92.32 93.10 2,078,166 92.444 -0.28%
2019-10-21 0 106.9 106.8 106.9 106.5 107.2 1,040,453 111,210,415 106.89 92.58 92.50 92.58 92.24 92.84 1,201,341 92.572 0.09%
2019-10-18 0 106.8 106.7 106.8 106.5 108.0 1,899,601 203,926,324 107.35 92.50 92.41 92.50 92.24 93.54 2,193,341 92.975 -0.47%
2019-10-17 0 107.3 107.2 107.3 106.8 107.6 1,101,726 118,026,165 107.13 92.93 92.84 92.93 92.50 93.19 1,272,088 92.781 0.56%
2019-10-16 0 106.7 106.6 106.7 105.9 107.2 1,689,387 180,324,625 106.74 92.41 92.32 92.41 91.72 92.84 1,950,621 92.445 0.28%
2019-10-15 0 106.4 106.4 106.5 106.0 106.7 824,340 87,740,657 106.44 92.15 92.15 92.24 91.80 92.41 951,810 92.183 0.00%
2019-10-14 0 106.4 106.4 106.5 105.8 107.2 1,687,710 180,025,055 106.67 92.15 92.15 92.24 91.63 92.84 1,948,685 92.383 0.47%
2019-10-11 0 105.9 105.9 106.0 104.8 106.2 2,061,969 217,699,587 105.58 91.72 91.72 91.80 90.76 91.98 2,380,816 91.439 2.22%
2019-10-10 0 103.6 103.5 103.6 102.9 104.0 905,530 93,771,637 103.55 89.73 89.64 89.73 89.12 90.07 1,045,554 89.686 0.48%
2019-10-09 0 103.1 103.1 103.3 102.7 103.6 783,181 80,786,241 103.15 89.29 89.29 89.47 88.95 89.73 904,286 89.337 -0.29%
2019-10-08 0 103.4 103.3 103.4 102.8 104.7 2,109,575 218,829,568 103.73 89.55 89.47 89.55 89.03 90.68 2,435,784 89.839 0.19%
2019-10-04 0 103.2 103.1 103.2 102.1 104.2 1,903,682 196,693,706 103.32 89.38 89.29 89.38 88.43 90.25 2,198,053 89.485 -0.39%
2019-10-03 0 103.6 103.6 103.7 102.4 104.0 2,764,252 284,462,726 102.91 89.73 89.73 89.81 88.69 90.07 3,191,695 89.126 0.48%
2019-10-02 0 103.1 103.0 103.1 102.3 103.5 1,302,667 134,178,701 103.00 89.29 89.21 89.29 88.60 89.64 1,504,101 89.209 -0.19%
2019-09-30 0 103.3 103.3 103.4 102.2 103.7 4,294,362 443,829,415 103.35 89.47 89.47 89.55 88.51 89.81 4,958,409 89.510 0.29%
2019-09-27 0 103.0 102.9 103.0 102.5 103.6 2,330,366 240,044,394 103.01 89.21 89.12 89.21 88.77 89.73 2,690,716 89.212 -0.39%
2019-09-26 0 103.4 103.4 103.5 103.3 103.8 2,555,440 264,570,321 103.53 89.55 89.55 89.64 89.47 89.90 2,950,594 89.667 0.10%
2019-09-25 0 103.3 103.2 103.3 103.0 104.1 5,753,956 594,898,319 103.39 89.47 89.38 89.47 89.21 90.16 6,643,704 89.543 -0.96%
2019-09-24 0 104.3 104.2 104.3 104.2 104.9 2,689,724 280,961,250 104.46 90.33 90.25 90.33 90.25 90.85 3,105,642 90.468 -0.19%
2019-09-23 0 104.5 104.4 104.5 104.2 105.5 2,573,240 268,903,969 104.50 90.50 90.42 90.50 90.25 91.37 2,971,146 90.505 -0.95%
2019-09-20 0 105.5 105.4 105.5 105.2 105.9 2,020,919 212,995,333 105.40 91.37 91.28 91.37 91.11 91.72 2,333,418 91.280 0.00%
2019-09-19 0 105.5 105.4 105.5 105.0 106.7 4,441,708 468,618,580 105.50 91.37 91.28 91.37 90.94 92.41 5,128,540 91.375 -0.75%
2019-09-18 0 107.6 107.6 107.7 107.6 108.3 1,499,738 161,809,370 107.89 92.06 92.06 92.15 92.06 92.66 1,752,823 92.314 -0.19%
2019-09-17 0 107.8 107.8 107.9 107.4 108.6 2,690,098 289,877,979 107.76 92.24 92.24 92.32 91.89 92.92 3,144,060 92.199 -1.01%
2019-09-16 0 108.9 108.9 109.0 108.4 109.7 1,749,042 190,235,410 108.77 93.18 93.18 93.26 92.75 93.86 2,044,198 93.061 -0.64%
2019-09-13 0 109.6 109.5 109.6 108.8 109.8 812,613 88,904,788 109.41 93.78 93.69 93.78 93.09 93.95 949,744 93.609 0.83%
2019-09-12 0 108.7 108.6 108.7 108.1 109.0 3,913,472 424,558,855 108.49 93.01 92.92 93.01 92.49 93.26 4,573,882 92.822 0.65%
2019-09-11 0 108.0 108.0 108.1 106.9 108.3 1,774,567 191,253,406 107.77 92.41 92.41 92.49 91.47 92.66 2,074,030 92.213 1.41%
2019-09-10 0 106.5 106.5 106.6 106.5 107.6 3,978,480 425,394,150 106.92 91.12 91.12 91.21 91.12 92.06 4,649,860 91.485 -0.28%
2019-09-09 0 106.8 106.7 106.8 106.6 107.4 1,197,854 128,072,967 106.92 91.38 91.29 91.38 91.21 91.89 1,399,995 91.481 0.09%
2019-09-06 0 106.7 106.7 106.8 106.5 107.2 6,962,571 743,212,999 106.74 91.29 91.29 91.38 91.12 91.72 8,137,526 91.332 0.19%
2019-09-05 0 106.5 106.4 106.5 105.3 107.0 3,685,399 392,036,356 106.38 91.12 91.04 91.12 90.10 91.55 4,307,321 91.016 1.24%
2019-09-04 0 105.2 105.2 105.3 102.6 105.8 6,247,062 653,927,455 104.68 90.01 90.01 90.10 87.79 90.52 7,301,272 89.563 2.33%
2019-09-03 0 102.8 102.8 103.0 102.6 103.5 2,686,550 276,785,941 103.03 87.96 87.96 88.13 87.79 88.56 3,139,913 88.151 -0.58%
2019-09-02 0 103.4 103.4 103.5 102.7 103.6 2,722,411 281,038,975 103.23 88.47 88.47 88.56 87.87 88.64 3,181,826 88.326 0.10%
2019-08-30 0 103.3 103.2 103.3 102.6 103.9 4,412,777 456,074,575 103.35 88.38 88.30 88.38 87.79 88.90 5,157,446 88.430 0.78%
2019-08-29 0 102.5 102.4 102.5 101.2 102.6 3,695,491 376,354,021 101.84 87.70 87.61 87.70 86.59 87.79 4,319,116 87.137 0.29%
2019-08-28 0 102.2 102.1 102.2 102.0 103.2 3,313,197 339,358,225 102.43 87.44 87.36 87.44 87.27 88.30 3,872,309 87.637 0.00%
2019-08-27 0 102.2 102.2 102.3 101.9 102.8 3,602,879 368,948,131 102.40 87.44 87.44 87.53 87.19 87.96 4,210,876 87.618 -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 87.53 87.53 87.61 86.16 87.61 11,529,374 86.827 -1.63%
2019-08-23 0 104.0 104.0 104.2 103.0 104.3 5,293,554 550,576,310 104.01 88.98 88.98 89.15 88.13 89.24 6,186,857 88.991 0.48%
2019-08-22 0 103.5 103.4 103.5 103.2 104.0 7,003,318 724,777,076 103.49 88.56 88.47 88.56 88.30 88.98 8,185,149 88.548 -0.48%
2019-08-21 0 104.0 104.0 104.1 103.0 104.3 4,667,934 485,014,266 103.90 88.98 88.98 89.07 88.13 89.24 5,455,662 88.901 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 88.64 88.56 88.64 87.96 89.07 12,002,286 88.698 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 88.30 88.30 88.38 87.27 88.64 12,101,008 88.395 1.38%
2019-08-16 0 101.8 101.7 101.8 100.7 102.3 4,805,195 489,266,546 101.82 87.10 87.02 87.10 86.16 87.53 5,616,086 87.119 0.69%
2019-08-15 0 101.1 101.0 101.1 99.70 101.5 4,470,494 451,201,065 100.93 86.50 86.42 86.50 85.30 86.84 5,224,903 86.356 0.00%
2019-08-14 0 101.1 101.0 101.1 100.6 102.3 4,484,371 454,347,321 101.32 86.50 86.42 86.50 86.07 87.53 5,241,122 86.689 0.30%
2019-08-13 0 100.8 100.8 100.9 100.7 102.0 3,318,666 335,334,816 101.05 86.25 86.25 86.33 86.16 87.27 3,878,701 86.455 -1.47%
2019-08-12 0 102.3 102.2 102.3 102.1 103.1 3,623,988 371,932,660 102.63 87.53 87.44 87.53 87.36 88.21 4,235,547 87.812 0.00%
2019-08-09 0 102.3 102.2 102.3 102.2 103.2 4,200,956 431,259,731 102.66 87.53 87.44 87.53 87.44 88.30 4,909,880 87.835 -0.39%
2019-08-08 0 102.7 102.5 102.7 102.0 103.2 1,842,749 189,294,219 102.72 87.87 87.70 87.87 87.27 88.30 2,153,718 87.892 0.39%
2019-08-07 0 102.3 102.2 102.3 101.2 102.5 2,599,140 264,431,330 101.74 87.53 87.44 87.53 86.59 87.70 3,037,753 87.048 0.00%
2019-08-06 0 102.3 102.3 102.4 100.7 102.7 5,543,938 565,357,619 101.98 87.53 87.53 87.61 86.16 87.87 6,479,494 87.253 -0.78%
2019-08-05 0 103.1 103.1 103.3 102.7 105.0 2,294,574 237,061,044 103.31 88.21 88.21 88.38 87.87 89.84 2,681,790 88.397 -2.74%
2019-08-02 0 106.0 105.9 106.0 105.5 106.3 5,156,006 545,489,918 105.80 90.69 90.61 90.69 90.27 90.95 6,026,097 90.521 -2.39%
2019-08-01 0 108.6 108.5 108.6 108.2 109.0 3,120,940 338,858,674 108.58 92.92 92.83 92.92 92.58 93.26 3,647,608 92.899 -0.46%
2019-07-31 0 109.1 109.1 109.2 108.8 110.5 3,527,761 385,773,642 109.35 93.35 93.35 93.43 93.09 94.55 4,123,081 93.564 -1.27%
2019-07-30 0 110.5 110.5 110.6 110.1 111.0 2,626,442 290,839,251 110.74 94.55 94.55 94.63 94.20 94.97 3,069,662 94.746 0.27%
2019-07-29 0 110.2 110.1 110.2 109.5 110.8 2,530,087 278,074,894 109.91 94.29 94.20 94.29 93.69 94.80 2,957,047 94.038 -0.63%
2019-07-26 0 110.9 110.9 111.0 110.5 111.2 3,388,458 375,989,376 110.96 94.89 94.89 94.97 94.55 95.14 3,960,270 94.940 -0.63%
2019-07-25 0 111.6 111.5 111.6 110.9 111.7 1,735,760 193,578,393 111.52 95.49 95.40 95.49 94.89 95.57 2,028,675 95.421 0.63%
2019-07-24 0 110.9 110.9 111.0 110.8 111.8 2,232,000 248,509,810 111.34 94.89 94.89 94.97 94.80 95.66 2,608,657 95.264 0.36%
2019-07-23 0 110.5 110.5 110.6 110.3 110.7 1,335,630 147,540,204 110.46 94.55 94.55 94.63 94.37 94.72 1,561,022 94.515 0.09%
2019-07-22 0 110.4 110.3 110.4 110.0 111.3 2,940,348 325,586,118 110.73 94.46 94.37 94.46 94.12 95.23 3,436,541 94.742 -0.99%
2019-07-19 0 111.5 111.5 111.6 110.5 111.8 2,888,647 322,116,568 111.51 95.40 95.40 95.49 94.55 95.66 3,376,115 95.410 1.00%
2019-07-18 0 110.4 110.3 110.4 109.8 110.5 1,019,858 112,320,685 110.13 94.46 94.37 94.46 93.95 94.55 1,191,962 94.232 -0.27%
2019-07-17 0 110.7 110.7 110.9 109.9 110.9 2,043,861 226,043,519 110.60 94.72 94.72 94.89 94.03 94.89 2,388,769 94.628 -0.18%
2019-07-16 0 110.9 110.9 111.0 110.2 111.0 1,200,254 132,872,256 110.70 94.89 94.89 94.97 94.29 94.97 1,402,800 94.719 0.27%
2019-07-15 0 110.6 110.5 110.6 108.7 110.8 1,252,398 137,447,898 109.75 94.63 94.55 94.63 93.01 94.80 1,463,744 93.902 0.27%
2019-07-12 0 110.3 110.3 110.4 109.9 110.8 1,853,099 204,526,920 110.37 94.37 94.37 94.46 94.03 94.80 2,165,815 94.434 0.27%
2019-07-11 0 110.0 109.9 110.0 110.0 111.0 689,165 75,970,071 110.23 94.12 94.03 94.12 94.12 94.97 805,464 94.318 0.73%
2019-07-10 0 109.2 109.2 109.3 109.0 109.6 1,032,559 112,858,766 109.30 93.43 93.43 93.52 93.26 93.78 1,206,806 93.519 0.37%
2019-07-09 0 108.8 108.7 108.9 108.6 109.8 1,923,954 209,536,719 108.91 93.09 93.01 93.18 92.92 93.95 2,248,627 93.184 -0.82%
2019-07-08 0 109.7 109.6 109.7 109.1 110.5 2,271,244 248,720,997 109.51 93.86 93.78 93.86 93.35 94.55 2,654,523 93.697 -1.35%
2019-07-05 0 111.2 111.1 111.2 110.9 111.7 383,634 42,690,102 111.28 95.14 95.06 95.14 94.89 95.57 448,373 95.211 -0.27%
2019-07-04 0 111.5 111.4 111.5 111.3 112.1 2,485,300 277,335,300 111.59 95.40 95.32 95.40 95.23 95.91 2,904,702 95.478 0.00%
2019-07-03 0 111.5 111.5 111.6 110.9 112.0 1,998,663 222,470,306 111.31 95.40 95.40 95.49 94.89 95.83 2,335,943 95.238 -0.54%
2019-07-02 0 112.1 112.1 112.2 111.7 112.8 6,980,087 785,622,582 112.55 95.91 95.91 96.00 95.57 96.51 8,157,998 96.301 1.45%
2019-06-28 0 110.5 110.4 110.5 109.9 110.7 5,401,005 595,724,592 110.30 94.55 94.46 94.55 94.03 94.72 6,312,441 94.373 -0.18%
2019-06-27 0 110.7 110.7 110.8 109.2 110.9 1,698,405 187,908,524 110.64 94.72 94.72 94.80 93.43 94.89 1,985,016 94.663 1.47%
2019-06-26 0 109.1 109.0 109.1 108.2 109.5 2,302,722 251,317,241 109.14 93.35 93.26 93.35 92.58 93.69 2,691,313 93.381 0.09%
2019-06-25 0 109.0 109.0 109.1 108.4 110.7 2,969,450 324,425,696 109.25 93.26 93.26 93.35 92.75 94.72 3,470,554 93.480 -1.36%
2019-06-24 0 110.5 110.5 110.6 109.9 111.1 1,496,469 165,352,736 110.50 94.55 94.55 94.63 94.03 95.06 1,749,003 94.541 0.18%
2019-06-21 0 110.3 110.2 110.3 109.8 110.6 4,064,150 447,804,401 110.18 94.37 94.29 94.37 93.95 94.63 4,749,987 94.275 0.09%
2019-06-20 0 110.2 110.2 110.3 108.9 110.4 4,660,448 511,043,954 109.66 94.29 94.29 94.37 93.18 94.46 5,446,913 93.823 1.66%
2019-06-19 0 110.0 110.0 110.1 109.0 110.7 3,451,068 379,983,125 110.11 92.75 92.75 92.83 91.91 93.34 4,092,980 92.838 2.33%
2019-06-18 0 107.5 107.4 107.5 106.7 107.8 2,940,222 315,614,214 107.34 90.64 90.56 90.64 89.97 90.89 3,487,115 90.509 0.47%
2019-06-17 0 107.0 106.8 107.0 106.5 107.8 5,201,696 557,106,898 107.10 90.22 90.05 90.22 89.80 90.89 6,169,232 90.304 0.28%
2019-06-14 0 106.7 106.6 106.7 106.4 107.4 3,626,019 387,133,894 106.77 89.97 89.88 89.97 89.71 90.56 4,300,473 90.021 -0.37%
2019-06-13 0 107.1 107.0 107.1 105.7 107.2 3,878,795 413,669,200 106.65 90.30 90.22 90.30 89.12 90.39 4,600,266 89.923 -0.28%
2019-06-12 0 107.4 107.3 107.4 107.0 108.1 7,039,529 756,149,378 107.41 90.56 90.47 90.56 90.22 91.15 8,348,909 90.569 -1.10%
2019-06-11 0 108.6 108.5 108.6 107.6 108.9 8,974,757 973,431,380 108.46 91.57 91.48 91.57 90.72 91.82 10,644,097 91.453 0.93%
2019-06-10 0 107.6 107.5 107.6 106.1 107.9 3,909,051 419,727,055 107.37 90.72 90.64 90.72 89.46 90.98 4,636,150 90.534 1.99%
2019-06-06 0 105.5 105.4 105.5 105.2 105.8 1,313,502 138,523,261 105.46 88.95 88.87 88.95 88.70 89.21 1,557,819 88.921 -0.19%
2019-06-05 0 105.7 105.7 105.9 105.5 107.0 2,171,914 230,377,414 106.07 89.12 89.12 89.29 88.95 90.22 2,575,899 89.436 0.00%
2019-06-04 0 105.7 105.6 105.7 105.3 106.5 2,007,720 212,043,524 105.61 89.12 89.04 89.12 88.79 89.80 2,381,164 89.050 -0.47%
2019-06-03 0 106.2 106.1 106.2 105.5 106.6 2,909,976 308,896,872 106.15 89.54 89.46 89.54 88.95 89.88 3,451,243 89.503 0.38%
2019-05-31 0 105.8 105.7 105.8 105.6 107.0 4,456,451 473,394,770 106.23 89.21 89.12 89.21 89.04 90.22 5,285,369 89.567 -0.56%
2019-05-30 0 106.4 106.4 106.5 105.6 106.7 9,083,037 965,724,761 106.32 89.71 89.71 89.80 89.04 89.97 10,772,518 89.647 0.47%
2019-05-29 0 105.9 105.8 105.9 105.2 106.7 1,942,714 205,970,907 106.02 89.29 89.21 89.29 88.70 89.97 2,304,066 89.395 -0.28%
2019-05-28 0 106.2 106.1 106.2 105.5 106.6 3,319,874 352,636,279 106.22 89.54 89.46 89.54 88.95 89.88 3,937,384 89.561 0.28%
2019-05-27 0 105.9 105.8 105.9 104.8 106.2 2,832,517 298,896,426 105.52 89.29 89.21 89.29 88.36 89.54 3,359,376 88.974 -0.19%
2019-05-24 0 106.1 106.0 106.1 105.8 106.7 1,161,977 123,303,626 106.12 89.46 89.38 89.46 89.21 89.97 1,378,109 89.473 0.28%
2019-05-23 0 105.8 105.8 105.9 105.2 106.5 3,095,300 327,004,506 105.65 89.21 89.21 89.29 88.70 89.80 3,671,038 89.077 -1.21%
2019-05-22 0 107.1 107.1 107.3 107.0 108.0 2,566,328 275,599,526 107.39 90.30 90.30 90.47 90.22 91.06 3,043,675 90.548 -0.37%
2019-05-21 0 107.5 107.4 107.5 107.0 108.5 2,942,289 317,162,428 107.79 90.64 90.56 90.64 90.22 91.48 3,489,566 90.889 0.00%
2019-05-20 0 107.5 107.5 107.7 107.1 108.5 3,855,949 415,431,441 107.74 90.64 90.64 90.81 90.30 91.48 4,573,171 90.841 -0.65%
2019-05-17 0 108.2 108.1 108.2 107.9 109.8 4,102,174 445,604,855 108.63 91.23 91.15 91.23 90.98 92.58 4,865,195 91.590 -1.28%
2019-05-16 0 109.6 109.5 109.6 108.5 109.9 6,747,627 738,392,526 109.43 92.41 92.33 92.41 91.48 92.66 8,002,712 92.268 0.09%
2019-05-15 0 109.5 109.2 109.5 108.9 110.1 5,537,572 606,703,640 109.56 92.33 92.07 92.33 91.82 92.83 6,567,582 92.379 0.46%
2019-05-14 0 109.0 108.9 109.0 107.8 109.1 2,555,946 277,523,984 108.58 91.91 91.82 91.91 90.89 91.99 3,031,362 91.551 -1.27%
2019-05-10 0 110.4 110.4 110.5 109.3 111.9 7,174,954 794,999,698 110.80 93.09 93.09 93.17 92.16 94.35 8,509,524 93.425 0.73%
2019-05-09 0 109.6 109.6 109.7 109.3 112.1 3,081,321 340,040,329 110.36 92.41 92.41 92.50 92.16 94.52 3,654,459 93.048 -2.23%
2019-05-08 0 112.1 112.1 112.3 111.8 112.9 7,448,697 835,766,608 112.20 94.52 94.52 94.69 94.27 95.19 8,834,184 94.606 -1.41%
2019-05-07 0 113.7 113.6 113.7 113.0 114.2 5,025,799 571,621,576 113.74 95.87 95.78 95.87 95.28 96.29 5,960,617 95.900 0.18%
2019-05-06 0 113.5 113.4 113.5 112.1 114.2 4,164,464 471,608,228 113.25 95.70 95.62 95.70 94.52 96.29 4,939,071 95.485 -2.91%
2019-05-03 0 116.9 116.9 117.0 115.4 116.9 2,212,008 257,424,773 116.38 98.57 98.57 98.65 97.30 98.57 2,623,450 98.125 0.26%
2019-05-02 0 116.6 116.6 116.7 116.1 116.9 966,285 112,526,340 116.45 98.31 98.31 98.40 97.89 98.57 1,146,018 98.189 -0.17%
2019-04-30 0 116.8 116.7 116.8 116.1 117.2 3,436,494 401,082,181 116.71 98.48 98.40 98.48 97.89 98.82 4,075,695 98.408 -0.51%
2019-04-29 0 117.4 117.4 117.5 116.4 117.7 1,086,822 127,486,713 117.30 98.99 98.99 99.07 98.14 99.24 1,288,975 98.905 1.12%
2019-04-26 0 116.1 116.1 116.3 115.9 116.7 1,036,343 120,481,469 116.26 97.89 97.89 98.06 97.72 98.40 1,229,107 98.024 -0.09%
2019-04-25 0 116.2 116.1 116.2 116.0 117.8 1,324,073 154,453,290 116.65 97.98 97.89 97.98 97.81 99.33 1,570,356 98.356 -1.36%
2019-04-24 0 117.8 117.8 117.9 117.0 119.0 1,479,004 174,113,161 117.72 99.33 99.33 99.41 98.65 100.3 1,754,105 99.260 -0.51%
2019-04-23 0 118.4 118.3 118.4 117.6 119.1 4,138,521 489,569,990 118.30 99.83 99.75 99.83 99.16 100.4 4,908,302 99.743 -0.34%
2019-04-18 0 118.8 118.8 118.9 118.5 119.5 1,489,091 177,046,528 118.90 100.2 100.2 100.3 99.92 100.8 1,766,068 100.25 -0.67%
2019-04-17 0 119.6 119.6 119.7 119.2 120.1 1,912,684 228,950,169 119.70 100.8 100.8 100.9 100.5 101.3 2,268,451 100.93 0.34%
2019-04-16 0 119.2 119.2 119.3 117.2 119.5 1,608,029 190,997,263 118.78 100.5 100.5 100.6 98.82 100.8 1,907,129 100.15 1.19%
2019-04-15 0 117.8 117.6 117.8 117.5 120.0 5,237,043 622,928,617 118.95 99.33 99.16 99.33 99.07 101.2 6,211,154 100.29 -0.08%
2019-04-12 0 117.9 117.6 117.9 116.7 117.9 1,721,938 201,740,692 117.16 99.41 99.16 99.41 98.40 99.41 2,042,225 98.785 0.43%
2019-04-11 0 117.4 117.3 117.4 117.3 119.1 5,029,632 593,575,791 118.02 98.99 98.90 98.99 98.90 100.4 5,965,163 99.507 -1.34%
2019-04-10 0 119.0 118.9 119.0 118.2 119.2 1,782,235 211,648,107 118.75 100.3 100.3 100.3 99.66 100.5 2,113,738 100.13 -0.34%
2019-04-09 0 119.4 119.4 119.5 119.0 119.8 1,069,249 127,652,437 119.39 100.7 100.7 100.8 100.3 101.0 1,268,134 100.66 0.25%
2019-04-08 0 119.1 119.1 119.2 118.4 119.4 1,755,349 208,998,352 119.06 100.4 100.4 100.5 99.83 100.7 2,081,851 100.39 0.85%
2019-04-04 0 118.1 118.1 118.4 117.6 118.8 1,607,857 190,130,771 118.25 99.58 99.58 99.83 99.16 100.2 1,906,925 99.705 -0.17%
2019-04-03 0 118.3 118.2 118.3 116.9 118.5 3,440,916 405,787,224 117.93 99.75 99.66 99.75 98.57 99.92 4,080,940 99.435 1.28%
2019-04-02 0 116.8 116.8 116.9 116.6 117.4 822,118 96,132,324 116.93 98.48 98.48 98.57 98.31 98.99 975,035 98.594 0.00%
2019-04-01 0 116.8 116.8 117.0 116.7 117.6 1,997,276 233,832,518 117.08 98.48 98.48 98.65 98.40 99.16 2,368,777 98.714 1.57%
2019-03-29 0 115.0 114.9 115.0 114.0 115.5 2,455,436 282,598,563 115.09 96.96 96.88 96.96 96.12 97.39 2,912,157 97.041 0.79%
2019-03-28 0 114.1 114.0 114.1 113.3 114.5 2,293,696 261,184,064 113.87 96.21 96.12 96.21 95.53 96.54 2,720,333 96.012 -0.26%
2019-03-27 0 114.4 114.3 114.4 113.6 114.6 3,210,773 367,085,621 114.33 96.46 96.37 96.46 95.78 96.63 3,807,989 96.399 0.88%
2019-03-26 0 113.4 113.4 113.5 113.0 114.5 8,573,653 976,169,180 113.86 95.62 95.62 95.70 95.28 96.54 10,168,386 96.000 -0.09%
2019-03-25 0 113.5 113.5 113.6 113.2 114.8 1,752,976 199,288,872 113.69 95.70 95.70 95.78 95.45 96.80 2,079,036 95.856 -2.49%
2019-03-22 0 116.4 116.2 116.4 115.5 117.5 1,779,982 206,864,209 116.22 98.14 97.98 98.14 97.39 99.07 2,111,066 97.990 -0.26%
2019-03-21 0 116.7 116.7 116.8 116.6 118.3 2,826,598 332,223,599 117.53 98.40 98.40 98.48 98.31 99.75 3,352,356 99.102 -0.77%
2019-03-20 0 117.6 117.6 117.8 117.2 118.1 1,998,946 235,125,067 117.62 99.16 99.16 99.33 98.82 99.58 2,370,758 99.177 -0.34%
2019-03-19 0 118.0 118.0 118.1 117.4 118.5 1,149,576 135,441,535 117.82 99.49 99.49 99.58 98.99 99.92 1,363,402 99.341 -0.08%
2019-03-18 0 118.1 117.7 118.1 116.2 118.1 1,494,135 175,753,282 117.63 99.58 99.24 99.58 97.98 99.58 1,772,050 99.181 1.20%
2019-03-15 0 116.7 116.6 116.7 115.7 117.4 1,085,181 126,520,527 116.59 98.40 98.31 98.40 97.55 98.99 1,287,029 98.304 0.95%
2019-03-14 0 115.6 115.6 116.0 114.9 116.0 922,366 106,597,031 115.57 97.47 97.47 97.81 96.88 97.81 1,093,930 97.444 0.17%
2019-03-13 0 115.4 115.4 115.6 114.9 116.1 1,582,946 182,883,968 115.53 97.30 97.30 97.47 96.88 97.89 1,877,380 97.414 -0.43%
2019-03-12 0 115.9 115.9 116.1 115.1 116.4 3,621,177 419,486,197 115.84 97.72 97.72 97.89 97.05 98.14 4,294,730 97.675 1.40%
2019-03-11 0 114.3 114.0 114.3 113.0 114.3 1,259,217 143,229,342 113.74 96.37 96.12 96.37 95.28 96.37 1,493,436 95.906 1.06%
2019-03-08 0 113.1 113.1 113.2 112.8 114.9 2,763,616 313,828,558 113.56 95.36 95.36 95.45 95.11 96.88 3,277,660 95.748 -2.33%
2019-03-07 0 115.8 115.8 115.9 115.8 117.0 1,132,658 131,584,216 116.17 97.64 97.64 97.72 97.64 98.65 1,343,337 97.953 -1.36%
2019-03-06 0 117.4 117.1 117.4 116.8 117.7 789,812 92,565,561 117.20 98.99 98.73 98.99 98.48 99.24 936,720 98.819 0.43%
2019-03-05 0 116.9 116.9 117.2 115.8 117.4 5,011,125 584,688,651 116.68 98.57 98.57 98.82 97.64 98.99 5,943,214 98.379 -0.09%
2019-03-04 0 117.0 116.9 117.0 116.2 118.9 3,429,621 403,191,388 117.56 98.65 98.57 98.65 97.98 100.3 4,067,544 99.124 0.69%
2019-03-01 0 116.2 116.2 116.4 115.4 116.5 3,407,417 395,615,198 116.10 97.98 97.98 98.14 97.30 98.23 4,041,210 97.895 0.87%
2019-02-28 0 115.2 114.9 115.2 114.8 116.3 2,253,742 259,801,793 115.28 97.13 96.88 97.13 96.80 98.06 2,672,947 97.197 -0.52%
2019-02-27 0 115.8 115.8 115.9 115.7 117.7 7,907,142 923,765,247 116.83 97.64 97.64 97.72 97.55 99.24 9,377,902 98.504 -0.94%
2019-02-26 0 116.9 116.7 116.9 116.5 117.9 7,660,532 896,685,874 117.05 98.57 98.40 98.57 98.23 99.41 9,085,421 98.695 -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 99.07 98.99 99.07 97.47 99.49 11,114,592 98.400 1.91%
2019-02-22 0 115.3 115.3 115.5 113.3 115.6 3,421,751 392,009,207 114.56 97.22 97.22 97.39 95.53 97.47 4,058,210 96.597 0.87%
2019-02-21 0 114.3 114.3 114.5 113.3 115.1 3,480,714 398,363,928 114.45 96.37 96.37 96.54 95.53 97.05 4,128,141 96.500 0.62%
2019-02-20 0 113.6 113.6 113.7 113.0 114.3 3,822,143 435,302,988 113.89 95.78 95.78 95.87 95.28 96.37 4,533,077 96.028 1.07%
2019-02-19 0 112.4 112.4 112.7 112.4 113.8 2,056,280 232,906,547 113.27 94.77 94.77 95.02 94.77 95.95 2,438,756 95.502 -0.35%
2019-02-18 0 112.8 112.8 112.9 111.5 113.0 2,402,361 270,747,288 112.70 95.11 95.11 95.19 94.01 95.28 2,849,210 95.025 1.90%
2019-02-15 0 110.7 110.6 110.8 110.5 112.4 1,889,693 209,592,718 110.91 93.34 93.25 93.42 93.17 94.77 2,241,183 93.519 -1.86%
2019-02-14 0 112.8 112.8 113.0 112.4 113.4 1,881,392 212,328,134 112.86 95.11 95.11 95.28 94.77 95.62 2,231,338 95.157 -0.35%
2019-02-13 0 113.2 113.2 113.3 111.6 113.6 5,936,428 670,080,625 112.88 95.45 95.45 95.53 94.10 95.78 7,040,627 95.173 1.34%
2019-02-12 0 111.7 111.6 111.7 110.9 111.9 3,215,138 358,591,736 111.53 94.18 94.10 94.18 93.51 94.35 3,813,166 94.040 0.27%
2019-02-11 0 111.4 111.3 111.4 110.2 111.6 6,426,995 713,849,122 111.07 93.93 93.84 93.93 92.92 94.10 7,622,441 93.651 0.54%
2019-02-08 0 110.8 110.8 111.0 109.2 111.2 2,790,842 307,174,201 110.07 93.42 93.42 93.59 92.07 93.76 3,309,950 92.803 -0.63%
2019-02-04 0 111.5 111.4 111.6 111.2 112.0 1,976,509 220,374,211 111.50 94.01 93.93 94.10 93.76 94.43 2,344,147 94.010 -0.18%
2019-02-01 0 111.7 111.7 111.9 111.5 112.8 2,977,728 333,370,818 111.95 94.18 94.18 94.35 94.01 95.11 3,531,597 94.397 0.09%
2019-01-31 0 111.6 111.6 111.8 110.6 112.0 2,661,577 296,935,145 111.56 94.10 94.10 94.27 93.25 94.43 3,156,641 94.067 1.55%
2019-01-30 0 109.9 109.9 110.0 109.2 110.3 2,140,267 235,119,247 109.86 92.66 92.66 92.75 92.07 93.00 2,538,365 92.626 0.00%
2019-01-29 0 109.9 109.9 110.1 109.0 110.2 3,923,581 430,623,139 109.75 92.66 92.66 92.83 91.91 92.92 4,653,383 92.540 -0.09%
2019-01-28 0 110.0 110.0 110.1 109.7 111.2 1,245,417 137,602,503 110.49 92.75 92.75 92.83 92.50 93.76 1,477,069 93.159 0.09%
2019-01-25 0 109.9 109.8 109.9 108.5 110.1 2,171,996 238,339,781 109.73 92.66 92.58 92.66 91.48 92.83 2,575,996 92.523 1.67%
2019-01-24 0 108.1 108.1 108.2 107.1 108.3 1,748,684 188,329,654 107.70 91.15 91.15 91.23 90.30 91.32 2,073,946 90.807 0.65%
2019-01-23 0 107.4 107.4 107.6 107.0 108.2 1,906,107 205,031,479 107.57 90.56 90.56 90.72 90.22 91.23 2,260,650 90.696 0.19%
2019-01-22 0 107.2 107.2 107.3 106.8 108.5 1,712,049 183,937,900 107.44 90.39 90.39 90.47 90.05 91.48 2,030,497 90.588 -1.02%
2019-01-21 0 108.3 108.3 108.4 107.5 108.7 1,465,032 158,402,981 108.12 91.32 91.32 91.40 90.64 91.65 1,737,534 91.165 0.74%
2019-01-18 0 107.5 107.5 107.6 107.1 107.9 3,106,361 334,062,944 107.54 90.64 90.64 90.72 90.30 90.98 3,684,156 90.676 1.03%
2019-01-17 0 106.4 106.3 106.4 105.9 107.4 4,701,033 500,899,244 106.55 89.71 89.63 89.71 89.29 90.56 5,575,444 89.840 -0.37%
2019-01-16 0 106.8 106.6 106.8 105.3 106.9 4,178,650 444,478,608 106.37 90.05 89.88 90.05 88.79 90.13 4,955,895 89.687 0.66%
2019-01-15 0 106.1 106.1 106.2 104.5 106.5 6,235,010 660,905,979 106.00 89.46 89.46 89.54 88.11 89.80 7,394,747 89.375 1.92%
2019-01-14 0 104.1 104.1 104.3 103.9 105.6 1,372,382 143,106,441 104.28 87.77 87.77 87.94 87.61 89.04 1,627,650 87.922 -1.42%
2019-01-11 0 105.6 105.6 105.7 105.1 106.1 1,526,344 161,167,489 105.59 89.04 89.04 89.12 88.62 89.46 1,810,250 89.031 0.57%
2019-01-10 0 105.0 105.0 105.1 104.1 105.5 5,255,688 551,342,568 104.90 88.53 88.53 88.62 87.77 88.95 6,233,267 88.452 0.38%
2019-01-09 0 104.6 104.6 104.7 103.2 105.7 4,092,549 429,586,356 104.97 88.20 88.20 88.28 87.01 89.12 4,853,779 88.506 2.15%
2019-01-08 0 102.4 102.4 102.5 102.0 103.2 4,159,683 426,814,904 102.61 86.34 86.34 86.42 86.00 87.01 4,933,400 86.515 0.10%
2019-01-07 0 102.3 102.3 102.4 102.0 103.3 3,527,707 361,846,967 102.57 86.26 86.26 86.34 86.00 87.10 4,183,874 86.486 0.99%
2019-01-04 0 101.3 101.3 101.4 99.00 101.7 2,854,212 287,746,529 100.81 85.41 85.41 85.50 83.47 85.75 3,385,107 85.004 1.71%
2019-01-03 0 99.60 99.55 99.60 98.85 100.4 3,562,140 354,392,512 99.489 83.98 83.94 83.98 83.35 84.65 4,224,712 83.886 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 83.90 83.90 84.06 83.68 86.68 14,373,060 84.188 -2.83%
2018-12-31 0 102.4 102.4 102.5 102.0 103.1 2,186,508 224,368,989 102.62 86.34 86.34 86.42 86.00 86.93 2,593,207 86.522 1.19%
2018-12-28 0 101.2 101.2 101.3 101.1 101.9 4,085,918 414,423,730 101.43 85.33 85.33 85.41 85.24 85.92 4,845,915 85.520 0.00%
2018-12-27 0 101.2 101.2 101.3 101.1 103.2 3,068,127 312,885,781 101.98 85.33 85.33 85.41 85.24 87.01 3,638,811 85.986 -0.69%
2018-12-24 0 101.9 101.8 101.9 100.8 102.0 1,916,753 194,344,347 101.39 85.92 85.83 85.92 84.99 86.00 2,273,277 85.491 -0.49%
2018-12-21 0 102.4 102.3 102.4 100.5 102.6 4,615,745 468,622,121 101.53 86.34 86.26 86.34 84.74 86.51 5,474,292 85.604 0.20%
2018-12-20 0 102.2 102.2 102.3 101.4 103.2 2,200,841 225,331,457 102.38 86.17 86.17 86.26 85.50 87.01 2,610,206 86.327 -1.06%
2018-12-19 0 103.3 103.3 103.4 103.0 104.0 2,601,134 269,125,674 103.46 87.10 87.10 87.18 86.85 87.69 3,084,955 87.238 -0.48%
2018-12-18 0 103.8 103.7 103.8 102.9 105.4 4,711,061 491,190,330 104.26 87.52 87.44 87.52 86.76 88.87 5,587,337 87.911 -1.14%
2018-12-17 0 105.0 104.9 105.0 104.6 105.6 1,848,946 194,414,434 105.15 88.53 88.45 88.53 88.20 89.04 2,192,857 88.658 -0.10%
2018-12-14 0 105.1 105.0 105.1 104.8 106.3 1,516,349 159,550,628 105.22 88.62 88.53 88.62 88.36 89.63 1,798,396 88.718 -1.78%
2018-12-13 0 107.0 107.0 107.1 105.9 107.3 4,099,211 438,227,921 106.91 90.22 90.22 90.30 89.29 90.47 4,861,680 90.139 1.42%
2018-12-12 0 105.5 105.4 105.5 104.5 105.9 1,985,321 209,589,817 105.57 88.95 88.87 88.95 88.11 89.29 2,354,599 89.013 1.74%
2018-12-11 0 103.7 103.7 103.8 103.2 104.2 1,536,944 159,348,978 103.68 87.44 87.44 87.52 87.01 87.86 1,822,822 87.419 -0.58%
2018-12-10 0 104.3 104.2 104.3 103.3 104.5 2,162,197 224,700,995 103.92 87.94 87.86 87.94 87.10 88.11 2,564,374 87.624 -0.86%
2018-12-07 0 105.2 105.2 105.3 105.2 106.7 2,030,194 215,162,141 105.98 88.70 88.70 88.79 88.70 89.97 2,407,818 89.360 -1.03%
2018-12-06 0 106.3 106.2 106.3 105.6 108.2 5,331,855 565,370,921 106.04 89.63 89.54 89.63 89.04 91.23 6,323,601 89.406 -2.39%
2018-12-05 0 108.9 108.8 108.9 108.4 109.2 2,093,437 227,838,138 108.83 91.82 91.74 91.82 91.40 92.07 2,482,825 91.766 -1.54%
2018-12-04 0 110.6 110.3 110.6 109.5 110.6 6,784,002 747,116,138 110.13 93.25 93.00 93.25 92.33 93.25 8,045,853 92.857 0.55%
2018-12-03 0 110.0 110.0 110.1 110.0 111.1 7,710,036 851,787,184 110.48 92.75 92.75 92.83 92.75 93.68 9,144,133 93.151 2.33%
2018-11-30 0 107.5 107.5 107.6 107.2 108.3 1,736,760 187,002,552 107.67 90.64 90.64 90.72 90.39 91.32 2,059,804 90.787 0.19%
2018-11-29 0 107.3 107.3 107.4 106.9 108.8 3,300,003 354,959,931 107.56 90.47 90.47 90.56 90.13 91.74 3,913,817 90.694 -0.28%
2018-11-28 0 107.6 107.6 107.7 106.4 108.0 5,627,436 605,070,864 107.52 90.72 90.72 90.81 89.71 91.06 6,674,161 90.659 1.13%
2018-11-27 0 106.4 106.4 106.5 105.6 107.1 4,286,320 456,124,474 106.41 89.71 89.71 89.80 89.04 90.30 5,083,592 89.725 -0.19%
2018-11-26 0 106.6 106.6 106.7 105.6 107.0 5,306,037 564,782,996 106.44 89.88 89.88 89.97 89.04 90.22 6,292,981 89.748 1.23%
2018-11-23 0 105.3 105.2 105.3 104.5 105.6 1,810,433 190,077,970 104.99 88.79 88.70 88.79 88.11 89.04 2,147,181 88.524 -0.47%
2018-11-22 0 105.8 105.7 105.8 105.3 106.8 1,790,635 189,400,044 105.77 89.21 89.12 89.21 88.79 90.05 2,123,700 89.184 -0.47%
2018-11-21 0 106.3 106.2 106.3 104.2 106.5 1,839,562 194,589,188 105.78 89.63 89.54 89.63 87.86 89.80 2,181,728 89.190 0.19%
2018-11-20 0 106.1 106.0 106.1 105.4 106.8 7,202,351 764,027,648 106.08 89.46 89.38 89.46 88.87 90.05 8,542,017 89.443 -1.30%
2018-11-19 0 107.5 107.5 107.6 106.8 108.3 2,580,381 277,295,642 107.46 90.64 90.64 90.72 90.05 91.32 3,060,342 90.609 0.28%
2018-11-16 0 107.2 107.1 107.2 105.8 107.4 1,089,060 116,131,508 106.63 90.39 90.30 90.39 89.21 90.56 1,291,629 89.911 0.37%
2018-11-15 0 106.8 106.8 106.9 105.1 107.2 4,288,436 455,435,634 106.20 90.05 90.05 90.13 88.62 90.39 5,086,102 89.545 1.33%
2018-11-14 0 105.4 105.3 105.4 104.7 106.3 5,851,244 617,238,525 105.49 88.87 88.79 88.87 88.28 89.63 6,939,599 88.944 -0.66%
2018-11-13 0 106.1 106.1 106.2 103.5 106.3 8,536,040 897,001,843 105.08 89.46 89.46 89.54 87.27 89.63 10,123,777 88.603 0.19%
2018-11-12 0 105.9 105.8 105.9 105.3 106.6 4,154,132 440,052,816 105.93 89.29 89.21 89.29 88.79 89.88 4,926,817 89.318 -0.09%
2018-11-09 0 106.0 105.9 106.0 105.0 107.4 4,124,900 437,258,380 106.00 89.38 89.29 89.38 88.53 90.56 4,892,148 89.380 -2.12%
2018-11-08 0 108.3 108.3 108.4 108.2 109.5 3,201,686 348,443,387 108.83 91.32 91.32 91.40 91.23 92.33 3,797,212 91.763 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 90.89 90.89 90.98 90.22 92.07 11,314,721 91.051 0.09%
2018-11-06 0 107.7 107.7 107.8 106.7 108.1 4,443,003 476,525,343 107.25 90.81 90.81 90.89 89.97 91.15 5,269,419 90.432 0.94%
2018-11-05 0 106.7 106.7 106.8 105.9 107.4 5,935,637 632,939,374 106.63 89.97 89.97 90.05 89.29 90.56 7,039,689 89.910 -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 91.23 91.23 91.32 89.46 91.57 12,458,379 90.435 3.94%
2018-11-01 0 104.1 104.1 104.2 103.2 104.8 8,546,890 891,649,894 104.32 87.77 87.77 87.86 87.01 88.36 10,136,645 87.963 1.36%
2018-10-31 0 102.7 102.6 102.7 101.9 102.9 7,817,836 801,201,370 102.48 86.59 86.51 86.59 85.92 86.76 9,271,984 86.411 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 85.67 85.58 85.67 84.82 86.93 13,354,496 85.839 -0.10%
2018-10-29 0 101.7 101.6 101.8 100.9 103.1 6,947,737 704,561,375 101.41 85.75 85.67 85.83 85.08 86.93 8,240,044 85.505 -0.20%
2018-10-26 0 101.9 101.9 102.1 101.2 103.4 2,811,310 286,570,271 101.93 85.92 85.92 86.09 85.33 87.18 3,334,225 85.948 -1.26%
2018-10-25 0 103.2 103.1 103.2 101.1 103.2 4,401,764 449,569,835 102.13 87.01 86.93 87.01 85.24 87.01 5,220,510 86.116 -0.48%
2018-10-24 0 103.7 103.7 103.8 103.0 105.5 7,358,433 766,884,526 104.22 87.44 87.44 87.52 86.85 88.95 8,727,131 87.874 -0.29%
2018-10-23 0 104.0 103.9 104.0 103.1 106.2 6,185,521 646,846,101 104.57 87.69 87.61 87.69 86.93 89.54 7,336,052 88.174 -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 89.63 89.54 89.63 87.52 90.47 11,267,954 89.442 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 87.35 87.27 87.35 85.58 88.20 14,317,990 87.187 0.68%
2018-10-18 0 102.9 102.9 103.0 102.0 104.0 3,629,116 372,922,291 102.76 86.76 86.76 86.85 86.00 87.69 4,304,146 86.643 -0.29%
2018-10-16 0 103.2 103.2 103.3 102.7 104.6 1,197,336 124,003,705 103.57 87.01 87.01 87.10 86.59 88.20 1,420,045 87.324 0.19%
2018-10-15 0 103.0 102.9 103.0 102.6 104.0 3,630,207 374,617,854 103.19 86.85 86.76 86.85 86.51 87.69 4,305,440 87.010 -1.15%
2018-10-12 0 104.2 104.2 104.3 102.6 104.9 7,242,454 752,858,668 103.95 87.86 87.86 87.94 86.51 88.45 8,589,579 87.648 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 86.34 86.34 86.42 85.50 87.35 14,854,321 86.121 -3.40%
2018-10-10 0 106.0 105.9 106.0 105.5 107.4 5,733,580 609,920,031 106.38 89.38 89.29 89.38 88.95 90.56 6,800,049 89.693 0.28%
2018-10-09 0 105.7 105.7 105.9 105.3 106.6 3,275,521 347,577,711 106.11 89.12 89.12 89.29 88.79 89.88 3,884,781 89.472 -0.09%
2018-10-08 0 105.8 105.7 105.8 105.3 107.6 4,786,404 507,773,402 106.09 89.21 89.12 89.21 88.79 90.72 5,676,694 89.449 -0.94%
2018-10-05 0 106.8 106.7 106.8 106.0 107.1 1,868,085 199,197,933 106.63 90.05 89.97 90.05 89.38 90.30 2,215,556 89.909 -0.28%
2018-10-04 0 107.1 107.0 107.1 106.6 108.6 4,218,960 452,112,059 107.16 90.30 90.22 90.30 89.88 91.57 5,003,703 90.355 -1.92%
2018-10-03 0 109.2 109.2 109.3 108.5 110.1 1,840,602 201,135,748 109.28 92.07 92.07 92.16 91.48 92.83 2,182,961 92.139 0.09%
2018-10-02 0 109.1 109.0 109.1 108.6 111.5 3,351,056 366,849,268 109.47 91.99 91.91 91.99 91.57 94.01 3,974,366 92.304 -2.15%
2018-09-28 0 111.5 111.5 111.7 111.2 112.3 7,535,449 841,300,618 111.65 94.01 94.01 94.18 93.76 94.69 8,937,072 94.136 0.72%
2018-09-27 0 110.7 110.7 110.8 110.6 112.0 5,440,695 604,885,160 111.18 93.34 93.34 93.42 93.25 94.43 6,452,686 93.742 -0.54%
2018-09-26 0 111.3 111.3 111.4 110.0 112.7 7,238,457 810,378,572 111.95 93.84 93.84 93.93 92.75 95.02 8,584,839 94.396 1.27%
2018-09-24 0 109.9 109.8 109.9 109.2 111.4 5,315,456 583,935,083 109.86 92.66 92.58 92.66 92.07 93.93 6,304,152 92.627 -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 94.27 94.27 94.35 92.75 94.69 19,812,975 93.704 2.29%
2018-09-20 0 109.3 109.3 109.4 108.9 110.2 7,083,570 775,285,883 109.45 92.16 92.16 92.24 91.82 92.92 8,401,142 92.283 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 91.65 91.65 91.74 90.56 92.33 11,671,268 91.506 1.78%
2018-09-18 0 108.8 108.8 108.9 107.1 109.6 5,245,473 568,506,958 108.38 90.05 90.05 90.13 88.64 90.71 6,337,653 89.703 0.55%
2018-09-17 0 108.2 108.2 108.3 107.4 108.4 3,304,973 356,981,318 108.01 89.55 89.55 89.64 88.89 89.72 3,993,114 89.399 -0.82%
2018-09-14 0 109.1 109.1 109.2 108.4 109.7 3,339,591 364,902,706 109.27 90.30 90.30 90.38 89.72 90.80 4,034,940 90.436 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 89.80 89.72 89.80 88.89 89.88 12,666,849 89.556 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 87.65 87.65 87.73 87.24 88.39 12,261,238 87.721 -0.94%
2018-09-11 0 106.9 106.9 107.0 106.6 108.1 3,694,256 395,994,059 107.19 88.48 88.48 88.56 88.23 89.47 4,463,451 88.719 -0.83%
2018-09-10 0 107.8 107.8 107.9 106.9 108.8 3,248,760 350,111,263 107.77 89.22 89.22 89.31 88.48 90.05 3,925,197 89.196 -1.01%
2018-09-07 0 108.9 108.9 109.2 108.4 110.5 5,432,405 594,752,831 109.48 90.13 90.13 90.38 89.72 91.46 6,563,507 90.615 -0.46%
2018-09-06 0 109.4 109.3 109.4 108.4 110.2 2,721,987 298,157,491 109.54 90.55 90.46 90.55 89.72 91.21 3,288,742 90.660 -0.45%
2018-09-05 0 109.9 109.8 109.9 109.4 111.9 3,816,063 421,973,241 110.58 90.96 90.88 90.96 90.55 92.62 4,610,620 91.522 -1.96%
2018-09-04 0 112.1 112.0 112.1 110.9 112.5 3,394,594 379,262,004 111.73 92.78 92.70 92.78 91.79 93.11 4,101,395 92.471 0.45%
2018-09-03 0 111.6 111.6 111.8 110.9 112.1 3,459,145 385,462,675 111.43 92.37 92.37 92.53 91.79 92.78 4,179,387 92.229 -0.36%
2018-08-31 0 112.0 111.9 112.0 111.1 112.5 3,139,221 351,235,112 111.89 92.70 92.62 92.70 91.95 93.11 3,792,850 92.605 -0.88%
2018-08-30 0 113.0 113.0 113.1 112.8 114.4 2,195,121 248,855,614 113.37 93.53 93.53 93.61 93.36 94.69 2,652,175 93.831 -0.70%
2018-08-29 0 113.8 113.8 113.9 113.6 114.4 1,913,899 218,001,128 113.90 94.19 94.19 94.27 94.02 94.69 2,312,399 94.275 -0.18%
2018-08-28 0 114.0 114.0 114.1 113.7 115.1 3,630,924 414,843,752 114.25 94.35 94.35 94.44 94.11 95.26 4,386,932 94.564 0.35%
2018-08-27 0 113.6 113.6 113.7 111.5 114.1 5,924,462 671,016,494 113.26 94.02 94.02 94.11 92.28 94.44 7,158,017 93.743 2.25%
2018-08-24 0 111.1 111.0 111.1 110.2 111.7 3,560,295 394,993,186 110.94 91.95 91.87 91.95 91.21 92.45 4,301,597 91.825 -0.09%
2018-08-23 0 111.2 111.1 111.2 110.6 112.2 4,132,652 459,385,560 111.16 92.04 91.95 92.04 91.54 92.86 4,993,127 92.004 -0.27%
2018-08-22 0 111.5 111.5 111.6 110.1 111.8 3,253,593 361,240,846 111.03 92.28 92.28 92.37 91.13 92.53 3,931,036 91.895 1.00%
2018-08-21 0 110.4 110.4 110.5 109.4 110.7 3,197,194 352,455,182 110.24 91.37 91.37 91.46 90.55 91.62 3,862,894 91.241 1.01%
2018-08-20 0 109.3 109.3 109.4 107.9 109.6 4,856,966 529,950,012 109.11 90.46 90.46 90.55 89.31 90.71 5,868,253 90.308 1.02%
2018-08-17 0 108.2 108.1 108.2 107.7 109.1 3,127,049 338,798,243 108.34 89.55 89.47 89.55 89.14 90.30 3,778,144 89.673 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 89.39 89.31 89.39 88.56 90.38 20,922,333 89.374 -0.46%
2018-08-15 0 108.5 108.4 108.5 108.0 110.1 4,298,157 466,875,045 108.62 89.80 89.72 89.80 89.39 91.13 5,193,092 89.903 -1.90%
2018-08-14 0 110.6 110.6 110.7 109.6 111.1 4,770,669 526,905,992 110.45 91.54 91.54 91.62 90.71 91.95 5,763,988 91.413 -0.27%
2018-08-13 0 110.9 110.8 110.9 110.2 112.0 3,102,373 343,653,879 110.77 91.79 91.71 91.79 91.21 92.70 3,748,330 91.682 -1.51%
2018-08-10 0 112.6 112.6 112.8 112.3 114.0 3,880,557 438,223,051 112.93 93.20 93.20 93.36 92.95 94.35 4,688,542 93.467 -0.53%
2018-08-09 0 113.2 113.2 113.3 111.1 113.9 4,867,490 548,355,838 112.66 93.69 93.69 93.77 91.95 94.27 5,880,968 93.242 1.07%
2018-08-08 0 112.0 112.0 112.1 111.7 112.5 3,724,335 417,595,988 112.13 92.70 92.70 92.78 92.45 93.11 4,499,793 92.803 0.27%
2018-08-07 0 111.7 111.7 111.8 110.2 112.1 5,419,328 602,938,160 111.26 92.45 92.45 92.53 91.21 92.78 6,547,707 92.084 1.45%
2018-08-06 0 110.1 110.1 110.3 109.9 111.8 6,221,595 688,439,670 110.65 91.13 91.13 91.29 90.96 92.53 7,517,017 91.584 0.00%
2018-08-03 0 110.1 110.1 110.2 109.7 110.7 5,586,093 615,293,601 110.15 91.13 91.13 91.21 90.80 91.62 6,749,194 91.165 -0.36%
2018-08-02 0 110.5 110.4 110.5 109.6 112.4 6,736,114 745,018,629 110.60 91.46 91.37 91.46 90.71 93.03 8,138,666 91.541 -2.04%
2018-08-01 0 112.8 112.8 112.9 112.4 114.7 3,888,358 441,036,723 113.42 93.36 93.36 93.44 93.03 94.93 4,697,968 93.878 -0.53%
2018-07-31 0 113.4 113.4 113.5 113.0 113.7 2,155,719 244,330,872 113.34 93.86 93.86 93.94 93.53 94.11 2,604,569 93.809 -0.26%
2018-07-30 0 113.7 113.6 113.7 112.9 114.5 3,879,854 440,603,871 113.56 94.11 94.02 94.11 93.44 94.77 4,687,693 93.992 0.09%
2018-07-27 0 113.6 113.5 113.6 112.6 113.9 4,986,418 566,056,260 113.52 94.02 93.94 94.02 93.20 94.27 6,024,659 93.957 0.18%
2018-07-26 0 113.4 113.3 113.4 112.7 115.1 5,424,562 616,790,984 113.70 93.86 93.77 93.86 93.28 95.26 6,554,030 94.109 -0.44%
2018-07-25 0 113.9 113.9 114.0 113.4 114.4 7,605,919 865,939,243 113.85 94.27 94.27 94.35 93.86 94.69 9,189,576 94.231 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 93.44 93.44 93.53 91.62 94.02 20,220,629 93.615 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 91.71 91.62 91.71 90.46 92.04 11,145,152 91.446 0.73%
2018-07-20 0 110.0 109.9 110.0 107.1 110.6 7,834,308 855,701,808 109.22 91.04 90.96 91.04 88.64 91.54 9,465,519 90.402 1.29%
2018-07-19 0 108.6 108.5 108.6 108.4 110.1 2,886,135 315,798,355 109.42 89.88 89.80 89.88 89.72 91.13 3,487,068 90.563 -0.28%
2018-07-18 0 108.9 108.9 109.1 108.6 110.2 4,321,006 471,689,972 109.16 90.13 90.13 90.30 89.88 91.21 5,220,699 90.350 -0.27%
2018-07-17 0 109.2 109.2 109.3 108.6 109.7 3,512,347 383,058,720 109.06 90.38 90.38 90.46 89.88 90.80 4,243,666 90.266 -0.82%
2018-07-16 0 110.1 110.1 110.2 109.3 111.2 3,570,863 392,801,947 110.00 91.13 91.13 91.21 90.46 92.04 4,314,366 91.045 -0.45%
2018-07-13 0 110.6 110.6 110.7 110.5 112.0 2,921,077 324,675,399 111.15 91.54 91.54 91.62 91.46 92.70 3,529,285 91.995 -0.18%
2018-07-12 0 110.8 110.7 110.8 109.5 111.6 4,659,705 516,278,389 110.80 91.71 91.62 91.71 90.63 92.37 5,629,920 91.703 0.91%
2018-07-11 0 109.8 109.8 109.9 108.4 110.0 5,605,990 612,671,212 109.29 90.88 90.88 90.96 89.72 91.04 6,773,234 90.455 -1.35%
2018-07-10 0 111.3 111.2 111.3 111.3 112.4 7,389,052 826,546,932 111.86 92.12 92.04 92.12 92.12 93.03 8,927,554 92.584 0.36%
2018-07-09 0 110.9 110.9 111.0 110.3 111.8 5,816,950 647,570,036 111.32 91.79 91.79 91.87 91.29 92.53 7,028,119 92.140 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 90.05 90.05 90.30 88.89 91.37 17,652,390 90.250 0.00%
2018-07-05 0 108.8 108.8 109.0 107.1 109.6 7,337,050 795,260,266 108.39 90.05 90.05 90.22 88.64 90.71 8,864,725 89.711 -0.09%
2018-07-04 0 108.9 108.9 109.0 108.4 110.9 7,652,923 837,926,131 109.49 90.13 90.13 90.22 89.72 91.79 9,246,367 90.622 -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 91.21 91.21 91.37 89.06 91.46 20,027,289 90.212 -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 92.53 92.45 92.53 91.04 92.95 11,972,992 92.419 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 91.46 91.29 91.46 90.13 91.87 16,670,814 91.079 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 91.13 91.04 91.13 90.71 93.53 12,508,631 91.979 -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 93.11 93.11 93.20 92.04 93.86 19,080,170 92.999 -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 93.86 93.78 93.86 93.28 95.25 18,089,931 94.175 -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 94.92 94.84 94.92 94.10 95.25 16,875,115 94.702 -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 95.09 95.01 95.09 94.92 97.05 17,800,906 95.817 -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 96.32 96.23 96.32 95.33 97.22 23,664,799 96.180 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 96.23 96.15 96.23 95.17 98.20 28,054,377 96.347 -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 99.27 99.19 99.27 99.02 100.0 16,238,586 99.539 -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 99.92 99.84 99.92 99.27 101.0 18,093,667 99.913 -0.73%
2018-06-13 0 122.8 122.7 122.8 122.3 123.9 8,203,884 1,009,115,815 123.00 100.7 100.6 100.7 100.3 101.6 10,008,194 100.83 -0.97%
2018-06-12 0 124.0 124.0 124.1 123.3 124.7 11,324,747 1,406,977,802 124.24 101.6 101.6 101.7 101.1 102.2 13,815,440 101.84 0.00%
2018-06-11 0 124.0 124.0 124.1 123.2 124.4 12,725,071 1,574,657,634 123.74 101.6 101.6 101.7 101.0 102.0 15,523,742 101.44 0.16%
2018-06-08 0 123.8 123.8 123.9 123.4 125.9 13,234,810 1,649,292,565 124.62 101.5 101.5 101.6 101.2 103.2 16,145,590 102.15 -1.98%
2018-06-07 0 126.3 126.3 126.4 125.2 126.6 14,405,137 1,815,129,251 126.01 103.5 103.5 103.6 102.6 103.8 17,573,311 103.29 1.28%
2018-06-06 0 124.7 124.5 124.7 124.5 125.3 12,079,474 1,508,348,305 124.87 102.2 102.1 102.2 102.1 102.7 14,736,157 102.36 0.16%
2018-06-05 0 124.5 124.4 124.5 123.6 124.9 12,479,910 1,550,874,211 124.27 102.1 102.0 102.1 101.3 102.4 15,224,662 101.87 0.32%
2018-06-04 0 124.1 124.1 124.2 122.8 124.7 13,809,274 1,710,677,447 123.88 101.7 101.7 101.8 100.7 102.2 16,846,398 101.55 1.72%
2018-06-01 0 122.0 122.0 122.1 121.4 122.6 13,270,475 1,618,429,349 121.96 100.0 100.0 100.1 99.51 100.5 16,189,099 99.970 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 99.60 99.60 99.68 98.45 99.92 19,439,615 99.210 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 98.04 97.96 98.04 97.46 99.10 19,376,510 97.856 -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 99.51 99.43 99.51 99.10 100.5 16,743,266 99.749 -1.30%
2018-05-28 0 123.0 122.9 123.0 121.7 123.3 15,440,611 1,895,209,826 122.74 100.8 100.7 100.8 99.76 101.1 18,836,521 100.61 0.49%
2018-05-25 0 122.4 122.4 122.5 121.8 123.0 9,478,094 1,159,927,307 122.38 100.3 100.3 100.4 99.84 100.8 11,562,646 100.32 -0.41%
2018-05-24 0 122.9 122.9 123.0 122.0 123.0 7,272,434 891,678,774 122.61 100.7 100.7 100.8 100.0 100.8 8,871,887 100.51 0.49%
2018-05-23 0 122.3 122.2 122.3 122.2 125.0 12,151,875 1,496,195,845 123.12 100.3 100.2 100.3 100.2 102.5 14,824,481 100.93 -2.16%
2018-05-21 0 125.0 125.0 125.1 124.9 126.5 9,657,905 1,214,436,304 125.75 102.5 102.5 102.5 102.4 103.7 11,782,003 103.08 0.08%
2018-05-18 0 124.9 124.9 125.0 123.7 125.6 9,974,824 1,240,809,271 124.39 102.4 102.4 102.5 101.4 103.0 12,168,623 101.97 0.48%
2018-05-17 0 124.3 124.2 124.3 124.1 126.6 10,889,056 1,358,355,038 124.74 101.9 101.8 101.9 101.7 103.8 13,283,926 102.26 -0.88%
2018-05-16 0 125.4 125.3 125.4 124.1 125.8 15,702,805 1,960,305,777 124.84 102.8 102.7 102.8 101.7 103.1 19,156,380 102.33 -0.16%
2018-05-15 0 125.6 125.5 125.6 125.2 126.6 14,902,483 1,873,328,661 125.71 103.0 102.9 103.0 102.6 103.8 18,180,041 103.04 -0.71%
2018-05-14 0 126.5 126.5 126.6 125.6 126.7 14,237,392 1,797,885,888 126.28 103.7 103.7 103.8 103.0 103.9 17,368,674 103.51 1.69%
2018-05-11 0 124.4 124.4 124.5 123.9 125.1 11,743,697 1,462,412,836 124.53 102.0 102.0 102.1 101.6 102.5 14,326,531 102.08 0.81%
2018-05-10 0 123.4 123.4 123.5 122.9 124.1 12,537,515 1,546,481,147 123.35 101.2 101.2 101.2 100.7 101.7 15,294,936 101.11 0.41%
2018-05-09 0 122.9 122.9 123.0 122.0 123.3 9,904,451 1,214,575,791 122.63 100.7 100.7 100.8 100.0 101.1 12,082,773 100.52 0.41%
2018-05-08 0 122.4 122.4 122.5 121.0 123.1 10,806,372 1,324,484,871 122.57 100.3 100.3 100.4 99.19 100.9 13,183,057 100.47 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 99.02 98.86 99.02 97.87 99.60 15,861,958 98.838 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 98.45 98.37 98.45 97.79 99.60 17,849,894 98.635 -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 99.43 99.35 99.43 98.61 100.1 15,525,825 99.134 -1.30%
2018-05-02 0 122.9 122.8 122.9 122.1 123.9 12,122,203 1,487,375,789 122.70 100.7 100.7 100.7 100.1 101.6 14,788,283 100.58 -1.05%
2018-04-30 0 124.2 124.1 124.2 122.0 124.7 8,662,817 1,073,063,909 123.87 101.8 101.7 101.8 100.0 102.2 10,568,062 101.54 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 99.51 99.51 99.60 98.69 100.1 13,718,474 99.223 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 98.78 98.69 98.78 98.28 100.7 12,791,429 98.997 -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 99.92 99.92 100.0 99.68 101.0 10,604,693 100.10 -1.53%
2018-04-24 0 123.8 123.7 123.8 121.4 123.8 7,099,911 875,043,960 123.25 101.5 101.4 101.5 99.51 101.5 8,661,420 101.03 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 99.10 99.10 99.27 98.94 100.2 14,578,210 99.446 -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 99.60 99.60 99.68 99.35 101.5 15,392,635 100.26 -1.46%
2018-04-19 0 123.3 123.3 123.4 121.8 123.8 15,083,712 1,857,383,137 123.14 101.1 101.1 101.2 99.84 101.5 18,401,128 100.94 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 98.86 98.86 98.94 98.28 100.3 17,648,057 99.001 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 98.53 98.45 98.53 98.12 99.92 20,306,301 98.998 -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 99.27 99.27 99.35 98.61 101.6 16,898,466 99.508 -2.34%
2018-04-13 0 124.0 123.9 124.0 123.1 124.9 9,047,999 1,121,944,612 124.00 101.6 101.6 101.6 100.9 102.4 11,037,958 101.64 0.08%
2018-04-12 0 123.9 123.8 123.9 123.3 125.0 9,782,886 1,212,538,996 123.94 101.6 101.5 101.6 101.1 102.5 11,934,472 101.60 -0.24%
2018-04-11 0 124.2 124.2 124.3 123.7 125.1 13,228,609 1,647,309,054 124.53 101.8 101.8 101.9 101.4 102.5 16,138,025 102.08 0.08%
2018-04-10 0 124.1 124.1 124.2 121.4 124.7 13,569,863 1,672,085,413 123.22 101.7 101.7 101.8 99.51 102.2 16,554,333 101.01 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 99.76 99.76 99.84 98.78 101.0 18,652,649 99.789 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 98.78 98.78 98.86 98.28 99.68 23,101,396 99.088 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 98.12 98.04 98.12 98.12 100.7 17,579,776 99.918 -2.21%
2018-04-03 0 122.4 122.2 122.4 120.0 122.9 13,907,030 1,683,064,344 121.02 100.3 100.2 100.3 98.37 100.7 16,965,654 99.204 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 99.35 99.35 99.43 98.12 100.1 25,017,016 99.050 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 99.19 99.19 99.27 99.19 101.2 16,652,702 100.12 -2.34%
2018-03-27 0 123.9 123.9 124.2 123.7 124.9 15,745,122 1,954,934,396 124.16 101.6 101.6 101.8 101.4 102.4 19,208,004 101.78 0.73%
2018-03-26 0 123.0 122.8 123.0 120.3 123.0 11,834,258 1,439,573,174 121.64 100.8 100.7 100.8 98.61 100.8 14,437,010 99.714 0.57%
2018-03-23 0 122.3 122.3 122.4 120.0 122.6 11,433,871 1,388,424,789 121.43 100.3 100.3 100.3 98.37 100.5 13,948,564 99.539 -2.39%
2018-03-22 0 125.3 125.2 125.3 125.0 128.4 11,870,695 1,498,643,393 126.25 102.7 102.6 102.7 102.5 105.3 14,481,460 103.49 -0.87%
2018-03-21 0 126.4 126.4 126.5 126.1 129.3 12,579,664 1,611,441,125 128.10 103.6 103.6 103.7 103.4 106.0 15,346,355 105.00 -0.55%
2018-03-20 0 127.1 127.1 127.2 125.8 127.4 12,764,302 1,617,483,198 126.72 104.2 104.2 104.3 103.1 104.4 15,571,602 103.87 -0.39%
2018-03-19 0 127.6 127.5 127.6 126.3 128.4 15,212,059 1,942,307,199 127.68 104.6 104.5 104.6 103.5 105.3 18,557,703 104.66 -0.08%
2018-03-16 0 127.7 127.6 127.7 126.9 128.1 5,267,285 671,939,042 127.57 104.7 104.6 104.7 104.0 105.0 6,425,738 104.57 -0.31%
2018-03-15 0 128.1 128.1 128.2 126.1 128.7 7,537,087 959,463,020 127.30 105.0 105.0 105.1 103.4 105.5 9,194,746 104.35 0.23%
2018-03-14 0 127.8 127.7 127.8 126.4 127.9 6,467,346 821,685,880 127.05 104.8 104.7 104.8 103.6 104.8 7,889,733 104.15 -0.54%
2018-03-13 0 128.5 128.5 128.6 127.7 129.5 5,275,848 678,184,283 128.55 105.3 105.3 105.4 104.7 106.2 6,436,185 105.37 0.55%
2018-03-12 0 127.8 127.8 127.9 126.8 128.2 5,890,337 751,852,128 127.64 104.8 104.8 104.8 103.9 105.1 7,185,820 104.63 2.00%
2018-03-09 0 125.3 125.2 125.3 124.9 125.8 1,875,455 235,152,115 125.38 102.7 102.6 102.7 102.4 103.1 2,287,931 102.78 0.48%
2018-03-08 0 124.7 124.5 124.7 123.6 125.0 4,387,635 546,083,296 124.46 102.2 102.1 102.2 101.3 102.5 5,352,624 102.02 1.30%
2018-03-07 0 123.1 123.1 123.2 122.3 125.4 19,328,951 2,390,234,681 123.66 100.9 100.9 101.0 100.3 102.8 23,580,038 101.37 -0.89%
2018-03-06 0 124.2 124.1 124.2 122.0 124.8 9,664,531 1,190,494,227 123.18 101.8 101.7 101.8 100.0 102.3 11,790,087 100.97 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 99.27 99.27 99.35 98.94 101.5 18,197,063 99.844 -1.54%
2018-03-02 0 123.0 123.0 123.1 122.6 124.4 15,762,908 1,939,633,824 123.05 100.8 100.8 100.9 100.5 102.0 19,229,702 100.87 -2.07%
2018-03-01 0 125.6 125.5 125.6 122.6 125.8 13,214,505 1,643,696,626 124.39 103.0 102.9 103.0 100.5 103.1 16,120,819 101.96 0.48%
2018-02-28 0 125.0 124.9 125.0 123.9 126.3 17,390,244 2,173,031,773 124.96 102.5 102.4 102.5 101.6 103.5 21,214,944 102.43 -2.11%
2018-02-27 0 127.7 127.7 127.9 126.8 130.7 16,462,527 2,114,484,655 128.44 104.7 104.7 104.8 103.9 107.1 20,083,191 105.29 -1.47%
2018-02-26 0 129.6 129.5 129.6 128.6 130.4 14,623,782 1,892,881,139 129.44 106.2 106.2 106.2 105.4 106.9 17,840,044 106.10 1.01%
2018-02-23 0 128.3 128.3 128.4 127.0 129.1 22,999,009 2,949,772,119 128.26 105.2 105.2 105.3 104.1 105.8 28,057,265 105.13 1.50%
2018-02-22 0 126.4 126.4 126.5 125.5 127.5 11,940,573 1,511,636,968 126.60 103.6 103.6 103.7 102.9 104.5 14,566,707 103.77 -1.10%
2018-02-21 0 127.8 127.8 127.9 125.4 128.4 7,658,960 974,929,249 127.29 104.8 104.8 104.8 102.8 105.3 9,343,423 104.34 2.08%
2018-02-20 0 125.2 125.2 125.3 124.2 127.1 12,228,506 1,538,811,764 125.84 102.6 102.6 102.7 101.8 104.2 14,917,966 103.15 -0.95%
2018-02-15 0 126.4 126.3 126.4 125.1 127.1 9,538,480 1,201,922,971 126.01 103.6 103.5 103.6 102.5 104.2 11,636,313 103.29 1.85%
2018-02-14 0 124.1 124.0 124.1 121.4 124.7 12,874,228 1,580,383,463 122.76 101.7 101.6 101.7 99.51 102.2 15,705,704 100.62 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 99.43 99.43 99.51 99.10 101.3 19,912,068 100.32 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 98.69 98.53 98.69 98.04 100.0 11,965,446 99.061 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 98.61 98.53 98.61 96.81 99.68 20,545,657 98.117 -3.68%
2018-02-08 0 124.9 124.9 125.1 124.0 127.1 18,167,186 2,276,747,877 125.32 102.4 102.4 102.5 101.6 104.2 22,162,762 102.73 -0.32%
2018-02-07 0 125.3 125.2 125.3 125.2 132.8 31,991,869 4,129,151,874 129.07 102.7 102.6 102.7 102.6 108.9 39,027,958 105.80 -2.57%
2018-02-06 0 128.6 128.6 128.7 127.6 131.6 33,987,518 4,403,421,755 129.56 105.4 105.4 105.5 104.6 107.9 41,462,517 106.20 -5.79%
2018-02-05 0 136.5 136.4 136.5 132.5 137.1 19,048,604 2,574,056,787 135.13 111.9 111.8 111.9 108.6 112.4 23,238,033 110.77 -0.15%
2018-02-02 0 136.7 136.6 136.7 133.9 137.6 12,891,833 1,753,242,089 136.00 112.1 112.0 112.1 109.8 112.8 15,727,181 111.48 0.59%
2018-02-01 0 135.9 135.8 135.9 135.6 138.6 8,950,277 1,227,684,286 137.17 111.4 111.3 111.4 111.2 113.6 10,918,744 112.44 -0.88%
2018-01-31 0 137.1 137.0 137.1 133.8 137.1 19,478,689 2,637,697,443 135.41 112.4 112.3 112.4 109.7 112.4 23,762,708 111.00 1.33%
2018-01-30 0 135.3 135.2 135.3 134.5 137.8 16,565,999 2,250,243,994 135.84 110.9 110.8 110.9 110.3 113.0 20,209,420 111.35 -1.74%
2018-01-29 0 137.7 137.6 137.7 137.3 140.9 20,268,944 2,823,949,339 139.32 112.9 112.8 112.9 112.5 115.5 24,726,767 114.21 -0.65%
2018-01-26 0 138.6 138.6 138.7 135.6 139.3 16,354,971 2,254,616,123 137.86 113.6 113.6 113.7 111.2 114.2 19,951,980 113.00 2.44%
2018-01-25 0 135.3 135.3 135.4 134.7 138.0 11,985,479 1,633,433,099 136.28 110.9 110.9 111.0 110.4 113.1 14,621,489 111.71 -1.74%
2018-01-24 0 137.7 137.6 137.7 135.2 137.7 15,474,836 2,113,597,426 136.58 112.9 112.8 112.9 110.8 112.9 18,878,273 111.96 1.03%
2018-01-23 0 136.3 136.1 136.3 133.5 136.3 14,911,567 2,016,909,137 135.26 111.7 111.6 111.7 109.4 111.7 18,191,122 110.87 2.48%
2018-01-22 0 133.0 133.0 133.1 131.6 133.7 10,773,432 1,433,313,858 133.04 109.0 109.0 109.1 107.9 109.6 13,142,872 109.06 -0.15%
2018-01-19 0 133.2 132.9 133.2 131.6 133.2 11,640,915 1,544,586,557 132.69 109.2 108.9 109.2 107.9 109.2 14,201,144 108.76 0.83%
2018-01-18 0 132.1 132.1 132.2 130.3 132.4 16,093,766 2,112,804,754 131.28 108.3 108.3 108.4 106.8 108.5 19,633,327 107.61 1.62%
2018-01-17 0 130.0 129.8 130.0 128.0 130.0 14,883,822 1,920,342,866 129.02 106.6 106.4 106.6 104.9 106.6 18,157,275 105.76 0.93%
2018-01-16 0 128.8 128.8 128.9 126.0 129.1 11,253,591 1,440,116,857 127.97 105.6 105.6 105.7 103.3 105.8 13,728,634 104.90 2.38%
2018-01-15 0 125.8 125.8 125.9 125.4 127.7 13,230,856 1,674,146,522 126.53 103.1 103.1 103.2 102.8 104.7 16,140,766 103.72 0.00%
2018-01-12 0 125.8 125.8 125.9 124.7 126.1 8,655,820 1,085,673,468 125.43 103.1 103.1 103.2 102.2 103.4 10,559,526 102.81 1.45%
2018-01-11 0 124.0 124.0 124.1 123.6 124.3 4,936,759 611,875,174 123.94 101.6 101.6 101.7 101.3 101.9 6,022,518 101.60 -0.16%
2018-01-10 0 124.2 124.0 124.2 123.1 125.1 8,806,089 1,094,616,665 124.30 101.8 101.6 101.8 100.9 102.5 10,742,844 101.89 0.32%
2018-01-09 0 123.8 123.7 123.8 123.0 124.0 11,400,956 1,408,295,759 123.52 101.5 101.4 101.5 100.8 101.6 13,908,410 101.25 0.41%
2018-01-08 0 123.3 123.3 123.4 122.6 123.9 7,520,109 926,304,309 123.18 101.1 101.1 101.2 100.5 101.6 9,174,034 100.97 0.16%
2018-01-05 0 123.1 123.1 123.2 122.8 124.1 5,968,387 735,936,814 123.31 100.9 100.9 101.0 100.7 101.7 7,281,036 101.08 -0.32%
2018-01-04 0 123.5 123.4 123.5 122.3 124.0 10,068,400 1,241,019,964 123.26 101.2 101.2 101.2 100.3 101.6 12,282,780 101.04 0.98%
2018-01-03 0 122.3 122.2 122.3 121.7 122.8 12,326,901 1,506,112,963 122.18 100.3 100.2 100.3 99.76 100.7 15,038,001 100.15 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 99.92 99.84 99.92 97.22 100.0 14,911,442 99.530 3.13%
2017-12-29 0 118.2 118.2 118.3 117.8 118.5 3,008,279 355,373,689 118.13 96.89 96.89 96.97 96.56 97.14 3,669,901 96.835 0.17%
2017-12-28 0 118.0 117.9 118.0 117.3 118.2 2,630,449 309,863,592 117.80 96.73 96.64 96.73 96.15 96.89 3,208,973 96.562 0.77%
2017-12-27 0 117.1 117.1 117.3 116.9 118.5 5,495,641 646,974,896 117.73 95.99 95.99 96.15 95.82 97.14 6,704,317 96.501 -0.34%
2017-12-22 0 117.5 117.4 117.5 117.1 117.9 4,873,024 572,369,418 117.46 96.32 96.23 96.32 95.99 96.64 5,944,766 96.281 0.34%
2017-12-21 0 117.1 117.0 117.1 115.2 117.5 3,811,666 443,836,642 116.44 95.99 95.91 95.99 94.43 96.32 4,649,980 95.449 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 95.09 95.09 95.17 95.01 95.82 13,315,504 95.394 -0.34%
2017-12-19 0 116.4 116.4 116.5 115.9 116.9 6,666,977 776,230,800 116.43 95.42 95.42 95.50 95.01 95.82 8,133,270 95.439 1.04%
2017-12-18 0 115.2 115.2 115.3 114.4 115.8 4,346,807 501,261,168 115.32 94.43 94.43 94.51 93.78 94.92 5,302,816 94.527 0.35%
2017-12-15 0 114.8 114.8 114.9 114.3 116.0 4,530,429 520,598,311 114.91 94.10 94.10 94.19 93.69 95.09 5,526,823 94.195 -1.37%
2017-12-14 0 116.4 116.4 116.5 115.8 117.2 5,090,211 592,911,123 116.48 95.42 95.42 95.50 94.92 96.07 6,209,720 95.481 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 95.42 95.42 95.50 93.37 95.74 11,193,573 94.432 1.75%
2017-12-12 0 114.4 114.3 114.4 114.2 115.7 3,371,800 387,119,892 114.81 93.78 93.69 93.78 93.61 94.84 4,113,372 94.113 -0.95%
2017-12-11 0 115.5 115.4 115.5 113.8 115.8 6,643,564 763,872,595 114.98 94.68 94.60 94.68 93.28 94.92 8,104,707 94.250 1.32%
2017-12-08 0 114.0 114.0 114.2 112.6 114.5 5,841,634 664,739,305 113.79 93.45 93.45 93.61 92.30 93.86 7,126,406 93.278 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 92.30 92.22 92.30 91.89 93.28 13,159,347 92.611 -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 92.55 92.55 92.63 92.46 95.50 19,694,798 93.362 -2.84%
2017-12-05 0 116.2 116.2 116.3 115.8 117.0 5,842,398 681,138,726 116.59 95.25 95.25 95.33 94.92 95.91 7,127,338 95.567 -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 95.50 95.50 95.58 94.27 96.23 10,996,265 95.655 0.43%
2017-12-01 0 116.0 115.9 116.0 115.7 117.1 6,484,386 753,772,988 116.24 95.09 95.01 95.09 94.84 95.99 7,910,521 95.287 -0.26%
2017-11-30 0 116.3 116.2 116.3 115.8 117.0 6,907,524 803,660,388 116.35 95.33 95.25 95.33 94.92 95.91 8,426,721 95.370 -1.19%
2017-11-29 0 117.7 117.6 117.7 117.4 119.0 3,453,626 407,728,208 118.06 96.48 96.40 96.48 96.23 97.55 4,213,195 96.774 -0.68%
2017-11-28 0 118.5 118.4 118.5 116.9 118.7 6,572,369 775,705,160 118.03 97.14 97.05 97.14 95.82 97.30 8,017,854 96.747 -0.50%
2017-11-27 0 119.1 119.1 119.2 118.7 120.2 4,299,744 513,126,247 119.34 97.63 97.63 97.71 97.30 98.53 5,245,402 97.824 -0.92%
2017-11-24 0 120.2 120.1 120.2 118.9 120.4 5,105,631 611,340,973 119.74 98.53 98.45 98.53 97.46 98.69 6,228,531 98.152 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 97.38 97.30 97.38 97.05 100.1 12,665,341 98.914 -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 99.10 99.10 99.19 98.69 100.2 13,179,321 99.420 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 98.28 98.28 98.37 95.74 98.37 15,233,030 97.436 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 95.66 95.58 95.66 95.17 96.40 11,213,944 95.708 -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 96.23 96.15 96.23 95.99 96.73 10,911,107 96.485 0.51%
2017-11-16 0 116.8 116.7 116.8 115.5 117.0 5,169,052 600,828,082 116.24 95.74 95.66 95.74 94.68 95.91 6,305,900 95.280 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 94.76 94.68 94.76 94.51 95.82 12,816,717 94.907 -1.62%
2017-11-14 0 117.5 117.5 117.6 117.2 118.5 6,257,775 736,514,019 117.70 96.32 96.32 96.40 96.07 97.14 7,634,070 96.477 -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 96.97 96.89 96.97 96.81 97.87 10,424,611 97.195 -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 97.38 97.38 97.46 96.64 97.71 11,476,153 97.351 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 97.30 97.30 97.46 96.23 97.55 14,002,225 96.965 1.11%
2017-11-08 0 117.4 117.3 117.4 117.0 118.2 5,691,564 669,128,606 117.56 96.23 96.15 96.23 95.91 96.89 6,943,330 96.370 -0.25%
2017-11-07 0 117.7 117.7 117.8 116.7 118.1 7,617,224 896,973,458 117.76 96.48 96.48 96.56 95.66 96.81 9,292,508 96.527 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 95.66 95.58 95.66 94.27 95.91 12,129,969 94.954 -0.68%
2017-11-03 0 117.5 117.4 117.5 117.1 117.8 5,639,500 662,226,809 117.43 96.32 96.23 96.32 95.99 96.56 6,879,816 96.256 0.09%
2017-11-02 0 117.4 117.3 117.4 117.1 117.9 4,122,534 484,519,545 117.53 96.23 96.15 96.23 95.99 96.64 5,029,218 96.341 -0.25%
2017-11-01 0 117.7 117.7 117.8 116.8 117.8 3,600,174 422,629,326 117.39 96.48 96.48 96.56 95.74 96.56 4,391,973 96.228 0.94%
2017-10-31 0 116.6 116.6 116.7 115.9 116.9 5,080,430 592,326,579 116.59 95.58 95.58 95.66 95.01 95.82 6,197,788 95.571 -0.43%
2017-10-30 0 117.1 117.0 117.1 116.9 119.2 7,214,321 850,749,457 117.93 95.99 95.91 95.99 95.82 97.71 8,800,993 96.665 -0.68%
2017-10-27 0 117.9 117.8 117.9 116.3 117.9 5,692,101 668,641,689 117.47 96.64 96.56 96.64 95.33 96.64 6,943,986 96.291 1.64%
2017-10-26 0 116.0 115.9 116.0 115.3 116.5 4,739,328 549,244,740 115.89 95.09 95.01 95.09 94.51 95.50 5,781,666 94.998 -0.17%
2017-10-25 0 116.2 116.2 116.3 115.6 116.7 4,272,905 496,845,166 116.28 95.25 95.25 95.33 94.76 95.66 5,212,661 95.315 0.78%
2017-10-24 0 115.3 115.3 115.4 115.2 116.5 5,885,614 681,247,137 115.75 94.51 94.51 94.60 94.43 95.50 7,180,059 94.880 -0.86%
2017-10-23 0 116.3 116.2 116.3 115.7 116.9 5,734,986 666,366,537 116.19 95.33 95.25 95.33 94.84 95.82 6,996,302 95.246 -0.34%
2017-10-20 0 116.7 116.7 116.8 115.9 117.2 5,401,148 629,163,956 116.49 95.66 95.66 95.74 95.01 96.07 6,589,042 95.486 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 94.43 94.35 94.43 94.10 96.81 15,357,955 95.933 -1.87%
2017-10-18 0 117.4 117.4 117.5 116.8 117.6 7,435,585 871,406,023 117.19 96.23 96.23 96.32 95.74 96.40 9,070,920 96.066 0.34%
2017-10-17 0 117.0 117.0 117.1 116.8 117.6 6,793,240 796,166,284 117.20 95.91 95.91 95.99 95.74 96.40 8,287,302 96.071 -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 96.15 96.07 96.15 95.99 96.73 13,442,915 96.319 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 95.50 95.50 95.58 95.09 95.82 10,658,048 95.463 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 95.33 95.33 95.42 94.68 95.58 13,516,483 95.262 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 94.43 94.43 94.51 94.43 95.66 12,719,209 95.097 -0.17%
2017-10-10 0 115.4 115.3 115.4 114.6 115.5 6,787,477 781,194,916 115.09 94.60 94.51 94.60 93.94 94.68 8,280,272 94.344 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 94.35 94.35 94.43 94.27 95.09 12,426,933 94.642 -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 94.84 94.84 94.92 94.76 95.74 13,606,443 95.199 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 94.35 94.35 94.43 94.27 95.42 17,244,271 94.674 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 93.86 93.78 93.86 91.40 94.10 17,350,403 92.736 3.71%
2017-09-29 0 110.4 110.3 110.4 109.8 110.7 8,116,279 895,345,414 110.31 90.50 90.41 90.50 90.00 90.74 9,901,322 90.427 0.09%
2017-09-28 0 110.3 110.2 110.3 110.1 111.3 6,823,895 754,726,202 110.60 90.41 90.33 90.41 90.25 91.23 8,324,699 90.661 -1.08%
2017-09-27 0 111.5 111.5 111.6 111.0 111.9 7,116,338 794,435,782 111.64 91.40 91.40 91.48 90.99 91.73 8,681,460 91.509 0.36%
2017-09-26 0 111.1 111.1 111.2 110.0 111.2 7,152,580 792,726,975 110.83 91.07 91.07 91.15 90.17 91.15 8,725,673 90.850 0.27%
2017-09-25 0 110.8 110.7 110.8 110.4 112.2 8,178,037 907,729,613 111.00 90.82 90.74 90.82 90.50 91.97 9,976,663 90.985 -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 92.30 92.22 92.30 91.89 92.46 12,009,958 92.186 -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 92.87 92.79 92.87 92.05 93.20 10,994,661 92.784 0.18%
2017-09-20 0 113.1 112.9 113.1 112.3 113.2 7,668,277 865,791,536 112.91 92.71 92.55 92.71 92.05 92.79 9,354,789 92.551 0.44%
2017-09-19 0 114.2 114.2 114.3 114.0 115.2 7,104,113 812,779,432 114.41 92.30 92.30 92.38 92.14 93.11 8,789,695 92.470 -0.35%
2017-09-18 0 114.6 114.6 114.7 114.0 115.1 6,553,183 752,464,090 114.82 92.62 92.62 92.70 92.14 93.03 8,108,046 92.805 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 91.82 91.82 91.90 90.76 92.14 14,259,599 91.395 -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 92.30 92.22 92.30 91.82 92.70 12,840,117 92.178 -0.52%
2017-09-13 0 114.8 114.7 114.8 114.2 115.4 5,537,602 635,384,328 114.74 92.79 92.70 92.79 92.30 93.27 6,851,500 92.737 -0.35%
2017-09-12 0 115.2 115.2 115.3 114.6 115.8 8,276,836 952,868,240 115.12 93.11 93.11 93.19 92.62 93.59 10,240,668 93.047 0.09%
2017-09-11 0 115.1 115.1 115.2 114.4 116.0 8,045,129 928,471,501 115.41 93.03 93.03 93.11 92.46 93.75 9,953,984 93.276 0.79%
2017-09-08 0 114.2 114.2 114.3 113.8 114.6 6,079,917 695,118,496 114.33 92.30 92.30 92.38 91.98 92.62 7,522,489 92.405 0.26%
2017-09-07 0 113.9 113.8 113.9 113.5 115.0 8,544,228 975,256,298 114.14 92.06 91.98 92.06 91.73 92.95 10,571,503 92.253 -0.35%
2017-09-06 0 114.3 114.2 114.3 113.2 114.6 7,491,123 852,167,354 113.76 92.38 92.30 92.38 91.49 92.62 9,268,530 91.942 -0.44%
2017-09-05 0 114.8 114.7 114.9 114.4 115.3 5,519,738 633,783,810 114.82 92.79 92.70 92.87 92.46 93.19 6,829,397 92.802 0.00%
2017-09-04 0 114.8 114.7 114.8 113.9 115.5 6,643,842 762,846,474 114.82 92.79 92.70 92.79 92.06 93.35 8,220,216 92.801 -0.78%
2017-09-01 0 115.7 115.6 115.7 115.2 116.5 5,801,200 672,201,432 115.87 93.51 93.43 93.51 93.11 94.16 7,177,642 93.652 0.00%
2017-08-31 0 115.7 115.6 115.7 115.0 116.6 6,629,273 766,193,926 115.58 93.51 93.43 93.51 92.95 94.24 8,202,190 93.413 -0.69%
2017-08-30 0 116.5 116.5 116.6 115.9 117.2 6,968,650 812,402,642 116.58 94.16 94.16 94.24 93.67 94.72 8,622,091 94.223 0.69%
2017-08-29 0 115.7 115.7 115.8 115.2 116.3 7,493,472 867,901,948 115.82 93.51 93.51 93.59 93.11 94.00 9,271,436 93.610 -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 93.92 93.92 94.00 93.59 94.72 10,940,866 94.183 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 93.35 93.35 93.43 91.41 93.67 15,616,729 92.901 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 91.41 91.41 91.49 91.09 91.82 15,049,653 91.584 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 90.60 90.60 90.68 89.23 90.85 11,783,029 90.322 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 89.15 89.07 89.15 88.42 89.23 11,801,196 89.073 0.46%
2017-08-18 0 109.8 109.7 109.8 109.3 110.3 7,322,844 804,820,440 109.91 88.74 88.66 88.74 88.34 89.15 9,060,324 88.829 -0.81%
2017-08-17 0 110.7 110.6 110.7 110.0 111.0 8,524,221 941,101,497 110.40 89.47 89.39 89.47 88.91 89.71 10,546,749 89.231 -0.09%
2017-08-16 0 110.8 110.7 110.8 110.0 110.9 9,014,011 995,997,674 110.49 89.55 89.47 89.55 88.91 89.63 11,152,751 89.305 0.73%
2017-08-15 0 110.0 110.0 110.1 109.9 111.2 8,396,587 928,977,190 110.64 88.91 88.91 88.99 88.82 89.88 10,388,832 89.421 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 88.66 88.58 88.66 88.18 88.91 11,516,173 88.630 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 87.77 87.69 87.77 87.37 88.82 21,487,487 87.863 -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 89.39 89.31 89.39 88.91 90.68 18,240,983 89.527 -1.60%
2017-08-09 0 112.4 112.3 112.4 111.7 113.1 8,140,638 913,747,731 112.25 90.85 90.76 90.85 90.28 91.41 10,072,154 90.720 -0.88%
2017-08-08 0 113.4 113.4 113.5 112.5 113.7 4,727,466 534,684,214 113.10 91.65 91.65 91.73 90.93 91.90 5,849,144 91.412 0.18%
2017-08-07 0 113.2 113.2 113.3 112.8 113.8 5,656,195 640,650,914 113.27 91.49 91.49 91.57 91.17 91.98 6,998,231 91.545 0.35%
2017-08-04 0 112.8 112.8 112.9 112.5 113.2 6,037,883 680,948,782 112.78 91.17 91.17 91.25 90.93 91.49 7,470,482 91.152 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 91.17 91.09 91.17 90.68 91.57 11,621,086 91.151 -0.53%
2017-08-02 0 113.4 113.4 113.5 113.1 114.1 7,311,544 830,117,344 113.54 91.65 91.65 91.73 91.41 92.22 9,046,342 91.763 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 91.33 91.33 91.41 89.71 91.41 16,499,666 90.990 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 89.71 89.71 89.79 88.91 89.88 12,307,590 89.651 0.54%
2017-07-28 0 110.4 110.3 110.4 109.9 110.8 8,965,377 988,126,213 110.22 89.23 89.15 89.23 88.82 89.55 11,092,578 89.080 -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 89.88 89.88 89.96 89.63 90.28 16,268,684 89.944 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 89.63 89.55 89.63 89.07 90.04 14,704,622 89.497 0.27%
2017-07-25 0 110.6 110.6 110.7 110.3 111.0 7,639,444 845,371,583 110.66 89.39 89.39 89.47 89.15 89.71 9,452,043 89.438 -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 89.63 89.55 89.63 89.15 89.96 11,909,066 89.732 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 89.55 89.47 89.55 89.23 89.88 12,765,653 89.396 -0.45%
2017-07-20 0 111.3 111.3 111.4 110.8 111.6 8,070,194 897,673,078 111.23 89.96 89.96 90.04 89.55 90.20 9,984,996 89.902 0.09%
2017-07-19 0 111.2 111.2 111.3 110.0 111.6 7,044,099 782,792,772 111.13 89.88 89.88 89.96 88.91 90.20 8,715,441 89.817 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 89.15 89.07 89.15 88.74 89.55 11,241,363 89.095 -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 89.23 89.23 89.31 88.74 90.04 19,172,480 89.512 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 88.82 88.82 88.91 88.42 88.91 17,895,619 88.599 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 88.58 88.50 88.58 88.26 88.66 18,658,319 88.480 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 87.21 87.21 87.29 86.88 87.69 24,454,232 87.389 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 86.40 86.32 86.40 84.78 86.80 16,349,241 86.202 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 84.70 84.62 84.70 84.54 85.75 15,092,991 85.193 -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 84.78 84.78 84.86 84.70 85.27 14,231,812 84.915 -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 85.67 85.59 85.67 85.19 85.92 20,249,444 85.525 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 85.27 85.27 85.35 83.98 85.51 20,389,182 85.167 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 84.78 84.70 84.78 84.22 86.08 25,838,588 85.136 -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 85.43 85.43 85.51 84.78 85.67 15,332,486 85.308 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 84.70 84.62 84.70 84.06 84.95 14,550,277 84.616 -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 85.11 85.11 85.19 85.03 85.43 22,502,897 85.194 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 84.78 84.70 84.78 84.54 85.19 15,104,046 84.889 -0.57%
2017-06-27 0 105.5 105.5 105.6 105.3 106.1 6,715,415 710,498,876 105.80 85.27 85.27 85.35 85.11 85.75 8,308,771 85.512 -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 85.51 85.51 85.59 84.70 85.75 14,170,885 85.457 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 84.70 84.70 84.78 84.54 85.19 21,156,028 84.886 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 84.46 84.46 84.54 83.89 85.43 16,492,845 84.774 0.58%
2017-06-21 0 103.9 103.8 103.9 103.4 104.7 6,985,222 727,446,426 104.14 83.98 83.89 83.98 83.57 84.62 8,642,595 84.170 -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 84.54 84.54 84.62 84.38 85.43 14,835,659 84.611 -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 84.95 84.95 85.03 84.06 85.19 11,879,626 84.893 1.35%
2017-06-16 0 104.8 104.7 104.8 104.6 105.2 6,111,957 641,439,696 104.95 83.81 83.73 83.81 83.65 84.13 7,642,347 83.932 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 83.73 83.65 83.73 83.49 84.93 13,596,283 83.790 -1.41%
2017-06-14 0 106.2 106.1 106.2 105.5 106.5 6,214,163 659,497,572 106.13 84.93 84.85 84.93 84.37 85.17 7,770,144 84.876 -0.09%
2017-06-13 0 106.3 106.3 106.5 105.9 106.8 9,237,756 982,984,545 106.41 85.01 85.01 85.17 84.69 85.41 11,550,823 85.101 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 84.61 84.61 84.69 84.37 85.41 12,888,267 84.733 -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 85.33 85.33 85.41 85.09 86.13 11,835,889 85.554 -0.74%
2017-06-08 0 107.5 107.4 107.5 106.6 107.8 6,896,137 738,249,197 107.05 85.97 85.89 85.97 85.25 86.21 8,622,880 85.615 0.47%
2017-06-07 0 107.0 107.0 107.1 106.7 107.6 7,051,622 756,863,755 107.33 85.57 85.57 85.65 85.33 86.05 8,817,297 85.839 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 85.57 85.41 85.57 84.85 85.57 12,966,113 85.317 0.28%
2017-06-05 0 106.7 106.6 106.7 106.6 107.9 9,191,984 984,007,050 107.05 85.33 85.25 85.33 85.25 86.29 11,493,590 85.614 -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 85.81 85.81 85.89 85.49 86.29 18,503,480 85.843 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 85.41 85.41 85.49 84.85 85.65 19,006,504 85.302 -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 85.49 85.49 85.57 85.33 86.21 14,616,813 85.749 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 85.33 85.33 85.41 84.93 85.57 12,470,640 85.388 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 85.09 85.09 85.17 84.93 85.65 16,871,472 85.197 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 84.85 84.85 84.93 83.89 85.25 20,678,390 84.689 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 83.65 83.57 83.65 83.09 83.89 12,778,771 83.354 0.10%
2017-05-23 0 104.5 104.5 104.6 104.2 105.2 9,193,067 962,609,719 104.71 83.57 83.57 83.65 83.33 84.13 11,494,944 83.742 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 83.41 83.41 83.49 82.69 83.89 14,594,184 83.339 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 82.61 82.53 82.61 82.37 82.85 14,133,152 82.645 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 82.61 82.61 82.69 82.37 83.17 21,024,399 82.850 -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 83.65 83.57 83.65 83.33 83.81 19,141,513 83.563 -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 83.89 83.89 83.97 83.41 84.29 19,380,481 83.875 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 83.89 83.89 83.97 83.01 84.21 20,572,522 83.915 1.45%
2017-05-12 0 103.4 103.3 103.4 103.0 103.9 9,037,637 934,377,747 103.39 82.69 82.61 82.69 82.37 83.09 11,300,596 82.684 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 82.45 82.45 82.53 82.37 83.17 18,862,430 82.740 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 82.13 82.13 82.21 81.81 83.01 27,960,465 82.515 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 81.49 81.41 81.49 80.05 81.73 19,789,892 80.905 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 80.45 80.37 80.45 79.77 80.61 14,090,057 80.208 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 79.89 79.85 79.89 79.50 81.25 37,775,755 80.011 -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 81.33 81.25 81.33 80.85 81.97 18,992,552 81.127 -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 81.97 81.97 82.05 81.73 82.93 22,060,750 82.239 -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 82.45 82.37 82.45 82.29 82.69 16,117,501 82.474 -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 82.69 82.61 82.69 82.05 83.09 16,471,932 82.459 -0.29%
2017-04-26 0 103.7 103.6 103.7 103.5 104.4 9,608,704 998,354,757 103.90 82.93 82.85 82.93 82.77 83.49 12,014,654 83.095 0.48%
2017-04-25 0 103.2 103.2 103.3 101.8 103.6 8,150,637 839,657,000 103.02 82.53 82.53 82.61 81.41 82.85 10,191,498 82.388 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 81.33 81.33 81.41 80.77 81.81 15,040,941 81.216 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 80.85 80.77 80.85 80.69 81.41 12,795,693 81.089 -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 81.01 80.93 81.01 80.13 81.09 20,104,748 80.569 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 80.53 80.45 80.53 80.05 80.77 15,336,640 80.272 -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 80.93 80.85 80.93 80.77 82.29 14,763,177 81.314 -1.56%
2017-04-13 0 102.8 102.7 102.8 102.0 103.4 8,267,900 850,383,669 102.85 82.21 82.13 82.21 81.57 82.69 10,338,122 82.257 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 82.13 82.13 82.21 81.33 82.29 15,783,859 81.634 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 81.97 81.89 81.97 81.33 82.69 21,740,543 81.790 -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 82.45 82.45 82.53 82.37 82.93 17,564,198 82.572 -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 82.77 82.69 82.77 81.65 82.85 25,340,395 82.199 -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 82.85 82.77 82.85 82.45 83.17 19,150,941 82.755 -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 83.41 83.33 83.41 82.53 83.65 21,997,247 83.090 0.48%
2017-04-03 0 103.8 103.7 103.8 103.6 104.3 9,341,521 970,312,901 103.87 83.01 82.93 83.01 82.85 83.41 11,680,570 83.071 0.29%
2017-03-31 0 103.5 103.4 103.5 103.2 104.4 9,097,854 942,063,781 103.55 82.77 82.69 82.77 82.53 83.49 11,375,891 82.812 -0.58%
2017-03-30 0 104.1 104.1 104.3 103.9 105.3 8,509,653 886,246,099 104.15 83.25 83.25 83.41 83.09 84.21 10,640,409 83.291 -0.86%
2017-03-29 0 105.0 105.0 105.1 105.0 105.8 8,671,278 914,014,125 105.41 83.97 83.97 84.05 83.97 84.61 10,842,503 84.299 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 83.89 83.81 83.89 83.81 84.37 17,832,416 84.086 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 83.41 83.33 83.41 83.25 84.61 24,893,878 83.882 -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 84.45 84.29 84.45 84.05 84.85 22,478,893 84.333 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 84.37 84.37 84.45 84.21 85.01 22,152,492 84.593 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 83.97 83.97 84.05 83.65 84.53 26,212,190 84.090 -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 85.49 85.49 85.57 85.17 86.13 17,126,761 85.754 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 85.09 85.01 85.09 84.45 85.33 18,523,072 85.058 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 84.45 84.45 84.53 84.29 85.25 18,017,409 84.789 -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 84.53 84.53 84.61 83.49 84.69 20,145,462 84.195 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 82.69 82.61 82.69 82.29 83.01 14,442,432 82.654 -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 82.93 82.93 83.01 82.53 83.25 12,247,588 82.908 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 82.45 82.45 82.53 81.25 82.93 13,991,076 82.174 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 81.09 81.01 81.09 80.69 81.49 15,746,744 81.039 -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 81.33 81.33 81.41 81.09 82.53 13,206,617 81.472 -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 82.69 82.69 82.77 81.65 83.09 13,350,926 82.531 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 82.37 82.29 82.37 81.97 82.61 16,008,113 82.349 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 81.89 81.81 81.89 81.73 82.29 12,828,580 82.026 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 81.65 81.57 81.65 81.33 82.29 14,948,617 81.715 -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 82.45 82.45 82.53 82.37 84.13 23,317,002 83.042 -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 82.93 82.85 82.93 82.69 83.25 20,179,447 82.927 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 82.93 82.85 82.93 82.69 83.65 13,230,560 83.001 -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 83.33 83.25 83.33 83.09 84.21 26,971,818 83.374 -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 83.97 83.89 83.97 83.81 84.77 12,180,280 84.102 -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 84.61 84.61 84.69 84.29 85.25 19,641,281 84.651 -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 84.77 84.61 84.77 84.05 84.85 15,349,658 84.615 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 83.89 83.89 83.97 83.49 84.69 19,909,514 84.142 -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 84.13 84.05 84.13 83.17 84.37 13,928,574 83.988 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 83.41 83.33 83.41 83.01 84.21 23,006,984 83.443 -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 84.21 84.21 84.29 83.65 84.69 12,748,970 84.142 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 83.97 83.97 84.05 82.69 84.53 24,412,133 84.022 1.65%
2017-02-14 0 103.3 103.2 103.3 102.7 103.5 7,816,519 806,671,528 103.20 82.61 82.53 82.61 82.13 82.77 9,773,719 82.535 0.19%
2017-02-13 0 103.1 103.1 103.2 102.2 103.4 8,953,300 922,605,268 103.05 82.45 82.45 82.53 81.73 82.69 11,195,142 82.411 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 81.57 81.49 81.57 81.25 82.05 14,864,780 81.818 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 81.01 81.01 81.09 80.29 81.49 17,247,910 81.134 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 80.13 80.13 80.21 78.42 80.53 15,080,905 79.721 1.21%
2017-02-07 0 99.00 99.00 99.10 98.75 99.45 4,676,468 463,721,782 99.161 79.18 79.18 79.26 78.98 79.54 5,847,422 79.304 0.15%
2017-02-06 0 98.85 98.85 98.90 97.80 99.25 7,576,307 748,463,357 98.790 79.06 79.06 79.10 78.22 79.38 9,473,359 79.007 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 78.14 78.10 78.14 77.58 78.58 13,228,400 77.936 -0.10%
2017-02-02 0 97.80 97.80 97.85 97.40 98.60 5,616,301 549,068,867 97.763 78.22 78.22 78.26 77.90 78.86 7,022,582 78.186 -0.51%
2017-02-01 0 98.30 98.20 98.30 97.35 98.30 5,479,497 535,977,955 97.815 78.62 78.54 78.62 77.86 78.62 6,851,523 78.228 -0.76%
2017-01-27 0 99.05 99.00 99.05 98.70 99.10 2,752,920 272,287,818 98.909 79.22 79.18 79.22 78.94 79.26 3,442,231 79.102 -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 79.38 79.34 79.38 78.82 79.69 15,597,633 79.464 1.07%
2017-01-25 0 98.20 98.15 98.20 97.95 98.45 3,431,305 336,998,645 98.213 78.54 78.50 78.54 78.34 78.74 4,290,479 78.546 -0.05%
2017-01-24 0 98.25 98.25 98.30 98.00 98.50 4,900,548 481,809,241 98.317 78.58 78.58 78.62 78.38 78.78 6,127,610 78.629 0.20%
2017-01-23 0 98.05 98.00 98.05 97.95 99.00 6,671,316 656,750,244 98.444 78.42 78.38 78.42 78.34 79.18 8,341,765 78.730 0.00%
2017-01-20 0 98.05 98.00 98.05 97.85 98.35 7,812,813 765,828,171 98.022 78.42 78.38 78.42 78.26 78.66 9,769,085 78.393 -0.46%
2017-01-19 0 98.50 98.50 98.55 98.10 99.20 7,411,682 728,996,847 98.358 78.78 78.78 78.82 78.46 79.34 9,267,514 78.662 -0.30%
2017-01-18 0 98.80 98.80 98.90 97.80 99.20 9,805,358 969,451,716 98.870 79.02 79.02 79.10 78.22 79.34 12,260,549 79.071 1.02%
2017-01-17 0 97.80 97.75 97.80 97.20 97.90 2,726,915 266,163,567 97.606 78.22 78.18 78.22 77.74 78.30 3,409,715 78.060 0.26%
2017-01-16 0 97.55 97.50 97.55 97.00 98.25 9,022,791 878,819,002 97.400 78.02 77.98 78.02 77.58 78.58 11,282,033 77.895 -0.96%
2017-01-13 0 98.50 98.45 98.50 98.00 98.85 8,912,898 878,676,772 98.585 78.78 78.74 78.78 78.38 79.06 11,144,623 78.843 0.51%
2017-01-12 0 98.00 97.95 98.00 97.60 98.55 7,116,049 698,093,758 98.101 78.38 78.34 78.38 78.06 78.82 8,897,856 78.456 0.05%
2017-01-11 0 97.95 97.95 98.00 97.40 98.25 10,149,721 994,176,880 97.951 78.34 78.34 78.38 77.90 78.58 12,691,138 78.336 0.67%
2017-01-10 0 97.30 97.30 97.35 96.55 97.45 6,077,472 590,164,221 97.107 77.82 77.82 77.86 77.22 77.94 7,599,227 77.661 0.57%
2017-01-09 0 96.75 96.70 96.75 96.35 97.30 2,506,854 242,491,815 96.732 77.38 77.34 77.38 77.06 77.82 3,134,552 77.361 -0.10%
2017-01-06 0 96.85 96.80 96.85 96.40 97.45 6,624,802 641,779,529 96.875 77.46 77.42 77.46 77.10 77.94 8,283,604 77.476 0.26%
2017-01-05 0 96.60 96.60 96.65 95.55 97.00 6,728,861 649,182,129 96.477 77.26 77.26 77.30 76.42 77.58 8,413,719 77.158 1.42%
2017-01-04 0 95.25 95.20 95.25 94.75 95.60 6,469,271 614,974,034 95.061 76.18 76.14 76.18 75.78 76.46 8,089,130 76.025 -0.10%
2017-01-03 0 95.35 95.10 95.35 93.90 95.60 6,412,115 610,012,561 95.134 76.26 76.06 76.26 75.10 76.46 8,017,662 76.084 1.01%
2016-12-30 0 94.40 94.40 94.45 93.40 94.90 5,894,135 558,239,717 94.711 75.50 75.50 75.54 74.70 75.90 7,369,984 75.745 0.75%
2016-12-29 0 93.70 93.65 93.70 92.60 93.85 5,073,303 474,603,652 93.549 74.94 74.90 74.94 74.06 75.06 6,343,621 74.816 0.05%
2016-12-28 0 93.65 93.65 93.70 92.35 94.10 7,086,770 661,564,215 93.352 74.90 74.90 74.94 73.86 75.26 8,861,246 74.658 1.19%
2016-12-23 0 92.55 92.50 92.55 91.85 92.70 4,768,748 439,541,040 92.171 74.02 73.98 74.02 73.46 74.14 5,962,808 73.714 -0.43%
2016-12-22 0 92.95 92.90 92.95 92.70 94.00 5,993,429 557,321,065 92.989 74.34 74.30 74.34 74.14 75.18 7,494,140 74.368 -1.54%
2016-12-21 0 94.40 94.35 94.40 93.60 94.50 4,403,499 414,987,428 94.240 75.50 75.46 75.50 74.86 75.58 5,506,103 75.369 0.69%
2016-12-20 0 93.75 93.70 93.75 93.40 94.70 8,881,290 833,904,859 93.895 74.98 74.94 74.98 74.70 75.74 11,105,101 75.092 -1.00%
2016-12-19 0 94.70 94.70 94.75 94.40 95.20 7,991,602 756,632,204 94.678 75.74 75.74 75.78 75.50 76.14 9,992,641 75.719 -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 76.50 76.46 76.50 76.02 77.10 14,647,761 76.488 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 76.46 76.46 76.50 76.02 77.58 20,207,027 76.382 -2.35%
2016-12-14 0 97.90 97.90 97.95 97.70 98.65 6,932,737 680,663,890 98.181 78.30 78.30 78.34 78.14 78.90 8,668,644 78.520 0.00%
2016-12-13 0 97.90 97.85 97.90 97.15 98.05 7,071,962 690,408,218 97.626 78.30 78.26 78.30 77.70 78.42 8,842,730 78.076 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 78.22 78.22 78.26 77.98 79.80 15,721,243 78.487 -1.60%
2016-12-09 0 100.3 100.3 100.4 99.95 101.0 4,562,640 458,329,617 100.45 79.48 79.48 79.56 79.21 80.04 5,757,593 79.604 -0.30%
2016-12-08 0 100.6 100.5 100.6 100.4 101.5 7,117,462 718,464,832 100.94 79.72 79.64 79.72 79.56 80.43 8,981,521 79.994 0.50%
2016-12-07 0 100.1 100.0 100.1 99.35 100.2 7,699,031 768,291,275 99.791 79.32 79.25 79.32 78.73 79.40 9,715,403 79.080 0.70%
2016-12-06 0 99.40 99.35 99.40 99.00 99.80 5,124,716 509,962,866 99.510 78.77 78.73 78.77 78.45 79.09 6,466,876 78.858 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 78.37 78.33 78.37 77.66 78.89 14,249,295 78.274 -0.70%
2016-12-02 0 99.60 99.55 99.60 99.40 100.2 9,855,433 982,801,671 99.722 78.93 78.89 78.93 78.77 79.40 12,436,565 79.025 -0.90%
2016-12-01 0 100.5 100.5 100.6 100.5 101.5 7,200,100 726,554,820 100.91 79.64 79.64 79.72 79.64 80.43 9,085,802 79.966 0.10%
2016-11-30 0 100.4 100.3 100.4 100.2 101.3 4,959,132 498,531,115 100.53 79.56 79.48 79.56 79.40 80.28 6,257,926 79.664 0.10%
2016-11-29 0 100.3 100.3 100.4 99.70 100.6 6,400,736 642,294,053 100.35 79.48 79.48 79.56 79.01 79.72 8,077,085 79.521 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 79.48 79.48 79.56 79.17 80.12 14,037,785 79.798 0.70%
2016-11-25 0 99.60 99.55 99.60 98.20 99.95 6,696,684 664,957,399 99.297 78.93 78.89 78.93 77.82 79.21 8,450,542 78.688 1.12%
2016-11-24 0 98.50 98.30 98.50 97.15 98.50 8,889,154 871,357,042 98.025 78.06 77.90 78.06 76.99 78.06 11,217,218 77.680 0.15%
2016-11-23 0 98.35 98.30 98.35 98.20 99.40 8,327,210 822,001,033 98.713 77.94 77.90 77.94 77.82 78.77 10,508,102 78.225 0.15%
2016-11-22 0 98.20 98.15 98.20 96.60 98.45 8,303,159 813,577,984 97.984 77.82 77.78 77.82 76.55 78.02 10,477,752 77.648 2.08%
2016-11-21 0 96.20 96.10 96.20 94.70 96.50 5,163,125 495,536,000 95.976 76.23 76.16 76.23 75.05 76.47 6,515,345 76.057 1.00%
2016-11-18 0 95.25 95.20 95.25 94.30 95.30 3,063,216 290,741,309 94.914 75.48 75.44 75.48 74.73 75.52 3,865,471 75.215 0.37%
2016-11-17 0 94.90 94.85 94.90 94.75 96.05 5,247,374 499,263,851 95.145 75.20 75.16 75.20 75.09 76.12 6,621,658 75.399 -0.47%
2016-11-16 0 95.35 95.35 95.60 95.35 96.60 5,864,768 562,754,580 95.955 75.56 75.56 75.76 75.56 76.55 7,400,747 76.040 -0.47%
2016-11-15 0 95.80 95.80 95.85 95.20 96.00 4,963,113 474,630,105 95.632 75.92 75.92 75.96 75.44 76.08 6,262,950 75.784 0.42%
2016-11-14 0 95.40 95.35 95.40 94.35 95.65 5,889,626 559,323,601 94.968 75.60 75.56 75.60 74.77 75.80 7,432,116 75.258 -0.73%
2016-11-11 0 96.10 96.05 96.10 94.95 97.00 8,480,589 812,368,981 95.792 76.16 76.12 76.16 75.24 76.87 10,701,651 75.911 -1.39%
2016-11-10 0 97.45 97.40 97.45 97.05 98.35 6,472,237 631,610,494 97.588 77.22 77.19 77.22 76.91 77.94 8,167,312 77.334 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 75.56 75.56 75.60 73.78 78.61 40,490,639 75.446 -2.85%
2016-11-08 0 98.15 98.15 98.20 97.60 98.60 4,685,342 459,474,868 98.066 77.78 77.78 77.82 77.34 78.14 5,912,430 77.713 0.36%
2016-11-07 0 97.80 97.75 97.85 96.85 98.20 5,925,296 578,558,907 97.642 77.50 77.46 77.54 76.75 77.82 7,477,128 77.377 1.29%
2016-11-04 0 96.55 96.55 96.60 96.20 97.05 5,699,005 551,379,424 96.750 76.51 76.51 76.55 76.23 76.91 7,191,571 76.670 -0.26%
2016-11-03 0 96.80 96.75 96.80 96.40 97.45 5,384,922 521,293,660 96.806 76.71 76.67 76.71 76.39 77.22 6,795,230 76.715 -0.31%
2016-11-02 0 97.10 97.05 97.10 96.75 98.35 7,409,320 718,908,199 97.028 76.95 76.91 76.95 76.67 77.94 9,349,817 76.890 -1.87%
2016-11-01 0 98.95 98.95 99.00 97.90 99.60 6,334,703 627,272,361 99.022 78.41 78.41 78.45 77.58 78.93 7,993,758 78.470 1.49%
2016-10-31 0 97.50 97.50 97.60 96.45 98.15 6,471,296 630,657,420 97.455 77.26 77.26 77.34 76.43 77.78 8,166,125 77.228 0.57%
2016-10-28 0 96.95 96.95 97.00 96.60 98.15 5,898,506 573,433,533 97.217 76.83 76.83 76.87 76.55 77.78 7,443,321 77.040 -1.07%
2016-10-27 0 98.00 97.90 98.00 96.95 98.70 7,795,494 760,554,192 97.563 77.66 77.58 77.66 76.83 78.22 9,837,130 77.315 -0.86%
2016-10-26 0 98.85 98.80 98.85 98.65 99.80 5,552,568 549,281,839 98.924 78.33 78.29 78.33 78.18 79.09 7,006,782 78.393 -1.35%
2016-10-25 0 100.2 100.2 100.3 99.75 100.4 5,951,792 595,761,107 100.10 79.40 79.40 79.48 79.05 79.56 7,510,563 79.323 -0.10%
2016-10-24 0 100.3 100.2 100.3 98.15 100.4 8,211,506 818,685,014 99.700 79.48 79.40 79.48 77.78 79.56 10,362,095 79.008 1.62%
2016-10-20 0 98.70 98.70 98.75 98.65 99.25 6,620,176 655,272,682 98.981 78.22 78.22 78.26 78.18 78.65 8,353,996 78.438 0.41%
2016-10-19 0 98.30 98.25 98.30 98.05 99.15 6,304,725 621,513,607 98.579 77.90 77.86 77.90 77.70 78.57 7,955,929 78.120 -0.76%
2016-10-18 0 99.05 98.90 99.05 97.80 99.15 3,950,117 390,042,306 98.742 78.49 78.37 78.49 77.50 78.57 4,984,650 78.249 1.75%
2016-10-17 0 97.35 97.30 97.35 96.85 98.00 5,342,512 519,400,659 97.220 77.15 77.11 77.15 76.75 77.66 6,741,713 77.043 -0.56%
2016-10-14 0 97.90 97.85 97.90 96.80 98.20 8,728,423 850,989,351 97.496 77.58 77.54 77.58 76.71 77.82 11,014,392 77.262 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 76.63 76.59 76.63 76.51 78.22 28,176,892 76.918 -1.78%
2016-10-12 0 98.45 98.40 98.45 97.85 99.20 8,887,447 873,566,047 98.292 78.02 77.98 78.02 77.54 78.61 11,215,064 77.892 -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 79.01 79.01 79.05 78.57 81.15 18,022,601 79.404 -1.19%
2016-10-07 0 100.9 100.9 101.0 100.6 101.3 4,842,403 488,822,195 100.95 79.96 79.96 80.04 79.72 80.28 6,110,626 79.995 -0.39%
2016-10-06 0 101.3 101.2 101.3 99.85 101.6 6,678,280 675,298,675 101.12 80.28 80.20 80.28 79.13 80.51 8,427,318 80.132 1.50%
2016-10-05 0 99.80 99.80 99.90 98.55 100.4 4,911,947 489,958,554 99.748 79.09 79.09 79.17 78.10 79.56 6,198,383 79.046 0.45%
2016-10-04 0 99.35 99.30 99.35 98.55 99.35 2,856,416 282,918,927 99.047 78.73 78.69 78.73 78.10 78.73 3,604,510 78.490 0.71%
2016-10-03 0 98.65 98.60 98.65 98.45 99.60 5,363,944 530,622,781 98.924 78.18 78.14 78.18 78.02 78.93 6,768,758 78.393 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 77.38 77.34 77.38 77.22 78.45 14,126,176 77.674 -2.06%
2016-09-29 0 99.70 99.70 99.75 99.20 100.1 5,862,883 584,766,395 99.740 79.01 79.01 79.05 78.61 79.32 7,398,369 79.040 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 78.49 78.49 78.53 77.66 78.69 15,719,321 78.071 -0.25%
2016-09-27 0 99.30 99.25 99.30 97.85 99.70 7,583,059 751,446,707 99.095 78.69 78.65 78.69 77.54 79.01 9,569,058 78.529 1.07%
2016-09-26 0 98.25 98.20 98.25 97.95 99.30 8,301,836 819,040,317 98.658 77.86 77.82 77.86 77.62 78.69 10,476,082 78.182 -1.60%
2016-09-23 0 99.85 99.80 99.85 99.60 101.3 6,797,789 682,067,507 100.34 79.13 79.09 79.13 78.93 80.28 8,578,126 79.512 -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 79.96 79.88 79.96 79.48 81.46 15,947,155 80.697 0.50%
2016-09-21 0 100.4 100.3 100.4 98.90 100.8 8,945,421 893,907,309 99.929 79.56 79.48 79.56 78.37 79.88 11,288,222 79.189 1.01%
2016-09-20 0 99.40 99.35 99.40 98.30 99.45 7,842,421 778,096,243 99.216 78.77 78.73 78.77 77.90 78.81 9,896,347 78.625 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 78.65 78.65 78.69 77.74 79.32 16,139,310 78.858 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 77.66 77.62 77.66 76.79 78.02 13,929,223 77.398 0.77%
2016-09-14 0 97.25 97.25 97.30 97.05 98.25 9,166,950 893,288,334 97.447 77.07 77.07 77.11 76.91 77.86 11,567,769 77.222 -0.31%
2016-09-13 0 97.55 97.50 97.55 97.40 99.85 9,534,587 939,430,886 98.529 77.30 77.26 77.30 77.19 79.13 12,031,690 78.080 -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 77.90 77.90 77.94 77.90 79.09 20,794,206 78.390 -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 81.15 81.07 81.15 80.67 82.34 19,512,890 81.532 0.49%
2016-09-08 0 101.9 101.8 101.9 101.3 102.2 4,760,458 484,339,174 101.74 80.75 80.67 80.75 80.28 80.99 6,007,219 80.626 0.49%
2016-09-07 0 101.4 101.4 101.5 100.9 101.9 6,855,287 696,341,230 101.58 80.36 80.36 80.43 79.96 80.75 8,650,683 80.496 0.40%
2016-09-06 0 101.0 100.9 101.0 99.95 101.2 9,507,329 957,956,397 100.76 80.04 79.96 80.04 79.21 80.20 11,997,293 79.848 0.80%
2016-09-05 0 100.2 100.2 100.3 99.10 100.5 7,349,604 735,957,339 100.14 79.40 79.40 79.48 78.53 79.64 9,274,461 79.353 1.83%
2016-09-02 0 98.40 98.40 98.45 97.40 98.85 5,074,077 498,880,124 98.319 77.98 77.98 78.02 77.19 78.33 6,402,975 77.914 0.51%
2016-09-01 0 97.90 97.70 97.90 96.40 97.90 5,438,398 529,031,879 97.277 77.58 77.42 77.58 76.39 77.58 6,862,711 77.088 0.62%
2016-08-31 0 97.30 97.25 97.30 97.05 97.65 3,885,506 378,610,081 97.442 77.11 77.07 77.11 76.91 77.38 4,903,118 77.218 -0.31%
2016-08-30 0 97.60 97.60 97.65 97.00 97.85 4,894,250 477,272,262 97.517 77.34 77.34 77.38 76.87 77.54 6,176,051 77.278 0.98%
2016-08-29 0 96.65 96.60 96.65 96.10 97.00 4,661,757 449,972,389 96.524 76.59 76.55 76.59 76.16 76.87 5,882,669 76.491 -0.46%
2016-08-26 0 97.10 97.10 97.15 96.00 97.60 8,857,687 861,870,192 97.302 76.95 76.95 76.99 76.08 77.34 11,177,510 77.108 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 76.59 76.55 76.59 76.39 77.07 15,064,763 76.768 0.00%
2016-08-24 0 96.65 96.65 96.75 96.10 97.70 7,956,395 768,834,941 96.631 76.59 76.59 76.67 76.16 77.42 10,040,170 76.576 -1.07%
2016-08-23 0 97.70 97.60 97.70 97.05 97.70 4,081,790 397,553,820 97.397 77.42 77.34 77.42 76.91 77.42 5,150,809 77.183 0.10%
2016-08-22 0 97.60 97.60 97.65 96.70 98.00 6,900,000 670,631,413 97.193 77.34 77.34 77.38 76.63 77.66 8,707,106 77.021 -0.10%
2016-08-19 0 97.70 97.65 97.70 97.35 98.90 9,672,166 946,552,722 97.864 77.42 77.38 77.42 77.15 78.37 12,205,301 77.553 -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 77.90 77.78 77.90 77.66 78.61 14,304,999 78.250 0.15%
2016-08-17 0 98.15 98.10 98.15 98.05 99.10 8,052,019 795,050,385 98.739 77.78 77.74 77.78 77.70 78.53 10,160,838 78.247 -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 78.37 78.33 78.37 78.14 79.09 15,580,742 78.486 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 78.33 78.33 78.37 77.15 78.61 16,990,469 78.119 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 77.03 77.03 77.30 76.71 77.42 16,798,687 77.182 1.25%
2016-08-11 0 96.00 95.90 96.00 94.45 96.55 9,692,954 927,630,695 95.702 76.08 76.00 76.08 74.85 76.51 12,231,533 75.839 1.16%
2016-08-10 0 94.90 94.85 94.90 94.50 95.50 5,213,114 495,573,685 95.063 75.20 75.16 75.20 74.89 75.68 6,578,426 75.333 0.05%
2016-08-09 0 94.85 94.85 94.90 94.20 94.90 3,872,930 366,163,831 94.544 75.16 75.16 75.20 74.65 75.20 4,887,248 74.922 0.53%
2016-08-08 0 94.35 94.35 94.40 93.45 94.60 5,586,634 525,783,603 94.115 74.77 74.77 74.81 74.06 74.97 7,049,770 74.582 1.51%
2016-08-05 0 92.95 92.95 93.10 92.25 93.45 3,986,569 370,814,191 93.016 73.66 73.66 73.78 73.10 74.06 5,030,649 73.711 1.31%
2016-08-04 0 91.75 91.70 91.75 91.60 92.25 3,820,156 351,015,939 91.885 72.71 72.67 72.71 72.59 73.10 4,820,653 72.815 0.22%
2016-08-03 0 91.55 91.50 91.55 91.35 92.00 9,191,093 842,292,101 91.642 72.55 72.51 72.55 72.39 72.91 11,598,235 72.622 -1.66%
2016-08-01 0 93.10 93.05 93.10 92.00 93.60 9,266,830 863,220,424 93.152 73.78 73.74 73.78 72.91 74.17 11,693,808 73.819 1.92%
2016-07-29 0 91.35 91.35 91.40 91.25 92.55 8,071,446 741,132,786 91.822 72.39 72.39 72.43 72.31 73.34 10,185,353 72.765 -1.35%
2016-07-28 0 92.60 92.40 92.60 92.00 92.70 7,508,606 692,768,502 92.263 73.38 73.22 73.38 72.91 73.46 9,475,106 73.115 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 73.06 73.06 73.10 72.59 73.90 19,068,275 73.186 0.00%
2016-07-26 0 92.20 92.20 92.35 91.50 93.45 6,242,407 578,713,588 92.707 73.06 73.06 73.18 72.51 74.06 7,877,290 73.466 0.33%
2016-07-25 0 91.90 91.90 91.95 91.25 92.45 4,278,264 392,802,156 91.813 72.83 72.83 72.87 72.31 73.26 5,398,739 72.758 0.00%
2016-07-22 0 91.90 91.90 91.95 91.60 92.15 6,134,933 564,245,011 91.972 72.83 72.83 72.87 72.59 73.02 7,741,669 72.884 -0.27%
2016-07-21 0 92.15 92.10 92.15 91.70 92.70 6,718,506 620,039,919 92.288 73.02 72.99 73.02 72.67 73.46 8,478,079 73.134 0.38%
2016-07-20 0 91.80 91.80 91.85 91.25 92.35 4,274,112 393,023,843 91.955 72.75 72.75 72.79 72.31 73.18 5,393,500 72.870 0.38%
2016-07-19 0 91.45 91.45 91.50 91.40 92.55 8,084,965 741,605,685 91.727 72.47 72.47 72.51 72.43 73.34 10,202,413 72.689 -1.19%
2016-07-18 0 92.55 92.55 92.60 91.85 92.85 2,897,023 267,666,223 92.394 73.34 73.34 73.38 72.79 73.58 3,655,752 73.218 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 73.06 73.02 73.10 72.63 73.58 15,894,249 73.152 0.44%
2016-07-14 0 91.80 91.75 91.85 90.55 91.90 5,161,430 471,269,268 91.306 72.75 72.71 72.79 71.76 72.83 6,513,206 72.356 1.10%
2016-07-13 0 90.80 90.75 90.85 90.60 91.45 7,486,959 680,849,850 90.938 71.96 71.92 71.99 71.80 72.47 9,447,789 72.064 0.67%
2016-07-12 0 90.20 90.15 90.20 89.15 90.50 8,595,939 772,026,503 89.813 71.48 71.44 71.48 70.65 71.72 10,847,211 71.173 1.69%
2016-07-11 0 88.70 88.70 88.75 88.20 89.35 7,342,287 652,921,868 88.926 70.29 70.29 70.33 69.89 70.81 9,265,228 70.470 1.95%
2016-07-08 0 87.00 86.90 87.00 86.50 87.50 6,899,226 599,096,599 86.835 68.94 68.86 68.94 68.55 69.34 8,706,129 68.813 -0.74%
2016-07-07 0 87.65 87.65 87.70 87.10 87.80 9,142,568 799,766,777 87.477 69.46 69.46 69.50 69.02 69.58 11,537,001 69.322 1.15%
2016-07-06 0 86.65 86.70 86.75 86.00 87.25 8,906,234 770,435,524 86.505 68.67 68.71 68.75 68.15 69.14 11,238,772 68.552 -1.70%
2016-07-05 0 88.15 88.15 88.20 88.10 89.40 5,892,772 521,500,214 88.498 69.86 69.86 69.89 69.82 70.85 7,436,086 70.131 -1.56%
2016-07-04 0 89.55 89.60 89.70 88.80 90.05 9,425,916 845,004,478 89.647 70.96 71.00 71.08 70.37 71.36 11,894,558 71.041 1.13%
2016-06-30 0 88.55 88.55 88.60 87.80 88.95 9,544,744 843,579,123 88.382 70.17 70.17 70.21 69.58 70.49 12,044,507 70.038 1.49%
2016-06-29 0 87.25 87.20 87.30 86.05 87.30 7,806,849 677,771,882 86.818 69.14 69.10 69.18 68.19 69.18 9,851,458 68.799 1.57%
2016-06-28 0 85.90 85.90 85.95 84.55 86.10 10,277,631 876,777,736 85.309 68.07 68.07 68.11 67.00 68.23 12,969,337 67.604 -0.06%
2016-06-27 0 85.95 85.90 85.95 84.40 86.55 5,742,652 491,262,047 85.546 68.11 68.07 68.11 66.88 68.59 7,246,649 67.792 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 67.79 67.87 67.91 65.77 70.45 33,937,505 67.398 -3.00%
2016-06-23 0 90.00 90.00 90.05 89.40 90.15 7,698,495 692,297,213 89.926 69.89 69.89 69.93 69.43 70.01 9,912,986 69.837 0.33%
2016-06-22 0 89.70 89.70 89.75 88.35 90.05 7,161,524 640,966,041 89.501 69.66 69.66 69.70 68.61 69.93 9,221,554 69.507 1.18%
2016-06-21 0 88.65 88.60 88.65 87.85 88.85 5,657,004 500,557,735 88.485 68.85 68.81 68.85 68.22 69.00 7,284,255 68.718 0.85%
2016-06-20 0 87.90 87.85 87.90 86.70 88.10 6,649,100 582,263,738 87.570 68.26 68.22 68.26 67.33 68.42 8,561,730 68.008 1.85%
2016-06-17 0 86.30 86.25 86.30 85.90 86.80 2,639,626 228,067,773 86.402 67.02 66.98 67.02 66.71 67.41 3,398,921 67.100 0.76%
2016-06-16 0 85.65 85.60 85.70 85.15 86.50 7,570,338 648,499,545 85.663 66.52 66.48 66.56 66.13 67.18 9,747,965 66.527 -1.50%
2016-06-15 0 86.95 86.95 87.00 85.40 87.35 10,252,490 889,646,199 86.774 67.53 67.53 67.56 66.32 67.84 13,201,644 67.389 0.46%
2016-06-14 0 86.55 86.55 86.60 86.40 87.20 5,157,777 448,096,315 86.878 67.22 67.22 67.25 67.10 67.72 6,641,424 67.470 -0.63%
2016-06-13 0 87.10 87.10 87.15 86.50 87.60 11,260,999 979,801,328 87.008 67.64 67.64 67.68 67.18 68.03 14,500,253 67.571 -2.46%
2016-06-10 0 89.30 89.20 89.25 89.20 91.15 5,638,978 507,117,557 89.931 69.35 69.27 69.31 69.27 70.79 7,261,044 69.841 -2.03%
2016-06-08 0 91.15 91.25 91.30 90.20 91.55 7,885,719 717,382,629 90.972 70.79 70.87 70.90 70.05 71.10 10,154,066 70.650 0.28%
2016-06-07 0 90.90 90.90 90.95 89.90 91.10 8,611,510 780,324,414 90.614 70.59 70.59 70.63 69.82 70.75 11,088,632 70.372 1.68%
2016-06-06 0 89.40 89.45 89.50 88.25 89.50 5,112,727 454,759,294 88.947 69.43 69.47 69.51 68.54 69.51 6,583,416 69.076 0.56%
2016-06-03 0 88.90 88.85 88.90 88.40 89.25 4,734,300 420,650,868 88.852 69.04 69.00 69.04 68.65 69.31 6,096,133 69.003 0.79%
2016-06-02 0 88.20 88.15 88.25 87.50 88.55 5,260,505 463,248,219 88.062 68.50 68.46 68.54 67.95 68.77 6,773,702 68.389 0.46%
2016-06-01 0 87.80 87.80 87.85 87.20 88.65 7,226,749 636,566,259 88.085 68.19 68.19 68.22 67.72 68.85 9,305,541 68.407 -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 68.22 68.22 68.30 67.33 68.96 15,403,573 68.454 1.09%
2016-05-30 0 86.90 86.90 87.00 85.95 87.40 6,922,439 601,100,606 86.834 67.49 67.49 67.56 66.75 67.88 8,913,696 67.436 0.46%
2016-05-27 0 86.50 86.40 86.45 85.30 86.95 7,830,229 674,823,892 86.182 67.18 67.10 67.14 66.24 67.53 10,082,614 66.929 0.82%
2016-05-26 0 85.80 85.80 85.85 85.20 86.00 5,689,371 487,203,462 85.634 66.63 66.63 66.67 66.17 66.79 7,325,933 66.504 -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 66.67 66.63 66.67 66.01 66.87 18,666,019 66.604 2.69%
2016-05-24 0 83.60 83.55 83.60 82.95 83.90 5,941,799 495,243,849 83.349 64.92 64.89 64.92 64.42 65.16 7,650,972 64.730 0.12%
2016-05-23 0 83.50 83.50 83.60 83.30 84.60 7,336,289 616,054,271 83.974 64.85 64.85 64.92 64.69 65.70 9,446,591 65.214 -0.06%
2016-05-20 0 83.55 83.55 83.60 82.75 84.15 9,039,786 757,175,857 83.760 64.89 64.89 64.92 64.26 65.35 11,640,103 65.049 0.78%
2016-05-19 0 82.90 82.85 82.90 82.70 83.60 9,172,653 762,211,661 83.096 64.38 64.34 64.38 64.23 64.92 11,811,190 64.533 -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 64.73 64.69 64.73 64.54 65.39 20,203,592 64.819 -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 65.90 65.86 65.90 65.04 65.97 22,717,956 65.495 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 65.00 65.00 65.04 63.60 65.82 16,396,387 64.916 0.24%
2016-05-13 0 83.50 83.55 83.60 83.20 84.70 8,865,572 741,976,719 83.692 64.85 64.89 64.92 64.61 65.78 11,415,776 64.996 -1.47%
2016-05-12 0 84.75 84.70 84.75 84.15 85.15 7,691,004 651,907,595 84.762 65.82 65.78 65.82 65.35 66.13 9,903,340 65.827 -0.24%
2016-05-11 0 84.95 84.85 84.90 84.30 85.80 7,693,510 653,818,446 84.983 65.97 65.90 65.93 65.47 66.63 9,906,567 65.998 -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 66.24 66.24 66.32 65.51 66.52 15,550,601 66.015 0.29%
2016-05-09 0 85.05 85.05 85.10 84.80 85.90 9,436,813 803,727,406 85.169 66.05 66.05 66.09 65.86 66.71 12,151,336 66.143 -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 66.21 66.17 66.21 66.09 67.18 15,252,920 66.482 -1.79%
2016-05-05 0 86.80 86.75 86.80 86.45 87.20 8,546,261 742,356,850 86.863 67.41 67.37 67.41 67.14 67.72 11,004,614 67.459 -0.69%
2016-05-04 0 87.40 87.45 87.50 86.70 87.65 7,498,483 653,577,463 87.161 67.88 67.91 67.95 67.33 68.07 9,655,440 67.690 -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 68.30 68.26 68.30 68.26 69.51 14,617,277 68.634 -2.06%
2016-04-29 0 89.80 89.80 89.90 89.50 91.00 7,874,707 708,884,630 90.020 69.74 69.74 69.82 69.51 70.67 10,139,886 69.911 -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 70.79 70.75 70.83 70.17 71.76 17,469,193 70.933 0.33%
2016-04-27 0 90.85 90.80 90.85 90.20 91.50 6,745,563 612,981,324 90.872 70.55 70.52 70.55 70.05 71.06 8,685,941 70.572 0.17%
2016-04-26 0 90.70 90.60 90.65 89.15 91.10 8,257,659 743,334,020 90.018 70.44 70.36 70.40 69.23 70.75 10,632,995 69.908 0.44%
2016-04-25 0 90.30 90.25 90.30 90.20 91.45 6,928,300 628,794,265 90.757 70.13 70.09 70.13 70.05 71.02 8,921,243 70.483 -1.63%
2016-04-22 0 91.80 91.75 91.85 91.30 92.30 9,288,913 853,148,836 91.846 71.29 71.25 71.33 70.90 71.68 11,960,892 71.328 -1.18%
2016-04-21 0 92.90 92.85 92.90 92.05 93.60 10,267,425 954,339,232 92.948 72.15 72.11 72.15 71.49 72.69 13,220,875 72.184 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 71.33 71.29 71.33 70.55 72.42 16,558,400 71.368 -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 72.22 72.22 72.26 71.49 72.38 16,600,889 71.900 1.75%
2016-04-18 0 91.40 91.40 91.45 90.65 91.60 7,802,768 710,399,771 91.045 70.98 70.98 71.02 70.40 71.14 10,047,254 70.706 -1.46%
2016-04-15 0 92.75 92.70 92.75 92.10 93.50 9,199,148 854,240,310 92.861 72.03 71.99 72.03 71.53 72.61 11,845,306 72.116 -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 72.22 72.19 72.22 71.99 73.20 25,507,686 72.457 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 71.84 71.84 71.87 69.51 71.95 26,150,718 71.298 4.11%
2016-04-12 0 88.85 88.80 88.85 88.45 89.20 5,938,296 527,810,099 88.882 69.00 68.96 69.00 68.69 69.27 7,646,462 69.027 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 68.85 68.77 68.81 67.56 69.04 21,003,578 68.633 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 68.03 67.99 68.07 66.56 68.03 15,642,717 67.234 0.69%
2016-04-07 0 87.00 86.85 86.95 86.40 88.20 8,306,112 722,442,642 86.977 67.56 67.45 67.53 67.10 68.50 10,695,386 67.547 -0.17%
2016-04-06 0 87.15 87.25 87.30 86.70 87.55 7,414,183 646,660,006 87.219 67.68 67.76 67.80 67.33 67.99 9,546,891 67.735 -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 67.80 67.76 67.80 67.33 68.34 15,396,354 67.831 -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 69.04 69.00 69.08 68.77 70.67 15,866,794 69.284 -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 70.32 70.24 70.32 69.93 70.79 16,109,786 70.321 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 70.32 70.28 70.32 68.46 70.36 23,586,352 69.880 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 68.26 68.22 68.30 67.53 68.34 18,912,292 67.917 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 68.03 67.95 68.03 67.68 69.04 35,549,938 68.201 -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 69.31 69.27 69.35 68.81 69.97 16,323,461 69.271 -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 69.51 69.55 69.58 69.31 70.05 18,930,745 69.622 -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 69.74 69.74 69.78 69.23 70.28 25,868,058 69.891 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 69.43 69.35 69.43 67.80 69.66 24,781,765 69.291 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 68.65 68.65 68.73 67.76 69.00 32,411,189 68.613 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 67.02 67.02 67.06 66.75 67.99 18,438,964 67.175 -0.46%
2016-03-15 0 86.70 86.65 86.70 86.35 87.40 11,132,126 966,525,364 86.823 67.33 67.29 67.33 67.06 67.88 14,334,310 67.427 -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 67.91 67.84 67.88 67.64 68.61 26,073,866 68.121 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 66.94 66.87 66.94 65.43 67.06 19,013,590 66.528 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 65.93 65.86 65.93 65.55 67.10 19,665,431 66.305 -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 66.01 65.93 66.01 65.31 66.09 15,877,726 65.714 -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 66.48 66.40 66.44 65.78 67.37 19,344,204 66.367 -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 67.45 67.41 67.49 67.37 68.30 22,375,707 67.807 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 66.90 66.90 66.94 66.01 67.14 22,265,750 66.626 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 65.55 65.55 65.62 65.00 66.40 19,419,750 65.604 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 65.51 65.58 65.62 64.54 66.09 25,354,726 65.436 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 63.10 63.10 63.14 61.86 63.25 21,163,626 62.511 1.75%
2016-02-29 0 79.85 79.85 79.90 79.20 81.20 7,913,896 632,003,809 79.860 62.01 62.01 62.05 61.51 63.06 10,190,348 62.020 -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 63.02 62.98 63.06 62.13 63.45 17,009,016 62.689 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 61.62 61.58 61.62 61.31 63.14 21,343,702 62.054 -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 63.02 62.98 63.02 62.56 63.84 17,372,776 63.033 -1.46%
2016-02-23 0 82.35 82.25 82.35 81.95 83.20 9,624,159 794,375,116 82.540 63.95 63.88 63.95 63.64 64.61 12,392,572 64.101 -0.66%
2016-02-22 0 82.90 82.85 82.95 82.10 83.15 8,120,623 672,214,871 82.779 64.38 64.34 64.42 63.76 64.57 10,456,540 64.287 1.53%
2016-02-19 0 81.65 81.55 81.60 81.45 82.30 6,756,029 552,860,809 81.832 63.41 63.33 63.37 63.25 63.91 8,699,418 63.551 -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 63.91 63.88 63.95 63.57 64.34 18,652,846 63.903 3.07%
2016-02-17 0 79.85 79.70 79.80 79.75 82.05 11,741,801 946,655,438 80.623 62.01 61.90 61.97 61.93 63.72 15,119,359 62.612 -1.30%
2016-02-16 0 80.90 80.80 80.85 79.65 82.00 10,619,248 863,181,232 81.285 62.83 62.75 62.79 61.86 63.68 13,673,901 63.126 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 61.66 61.66 61.70 59.99 61.86 21,754,960 61.212 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 58.83 58.83 58.87 58.79 59.80 20,409,819 59.185 -1.94%
2016-02-11 0 77.25 77.10 77.20 76.20 77.95 12,160,785 939,902,982 77.290 59.99 59.88 59.95 59.18 60.54 15,658,865 60.024 -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 63.02 63.02 63.06 62.79 63.68 27,043,986 63.263 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 62.44 62.44 62.48 62.17 63.25 33,628,002 62.841 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 61.66 61.58 61.62 60.81 61.70 17,992,999 61.259 -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 63.10 63.06 63.10 62.83 63.91 16,508,622 63.278 -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 63.72 63.68 63.76 63.25 64.85 21,701,078 63.871 -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 64.46 64.46 64.61 62.52 64.77 23,945,080 64.045 2.47%
2016-01-28 0 81.00 81.00 81.05 79.90 81.50 11,803,334 953,355,703 80.770 62.91 62.91 62.94 62.05 63.29 15,198,592 62.727 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 62.25 62.28 62.32 61.74 63.14 21,557,604 62.515 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 61.86 61.86 61.90 61.35 63.06 17,198,806 62.325 -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 63.99 63.95 63.99 63.72 64.65 16,367,200 64.169 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 63.49 63.53 63.60 62.32 63.99 24,113,026 63.210 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 61.43 61.43 61.47 61.24 64.30 34,493,287 62.416 -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 62.79 62.83 62.87 61.93 64.46 36,614,799 63.041 -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 65.58 65.55 65.58 63.29 65.82 29,403,936 64.752 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 63.72 63.72 63.80 63.57 64.81 25,994,540 64.139 -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 64.57 64.54 64.57 64.38 66.44 23,340,663 64.932 -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 66.28 66.32 66.40 64.81 66.67 34,201,503 65.884 -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 66.56 66.59 66.63 66.13 68.15 23,648,906 67.164 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 66.01 66.01 66.05 65.86 67.72 23,443,483 66.570 -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 66.59 66.52 66.56 66.48 67.72 23,193,390 66.817 -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 69.35 69.35 69.39 68.34 69.93 31,698,499 69.516 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 68.65 68.69 68.73 67.91 71.14 50,212,149 68.759 -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 71.56 71.53 71.56 71.14 73.00 15,777,606 71.516 -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 72.26 72.26 72.30 71.49 73.54 16,625,024 72.474 -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 73.00 72.92 72.96 72.19 75.56 17,086,453 73.280 -3.29%
2015-12-31 0 97.20 97.10 97.70 97.10 97.80 3,302,694 321,694,271 97.404 75.49 75.41 75.87 75.41 75.95 4,252,722 75.644 -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 75.68 75.68 75.72 75.29 76.92 15,290,129 75.640 -1.07%
2015-12-29 0 98.50 98.50 98.55 98.15 99.00 6,683,639 659,193,695 98.628 76.50 76.50 76.53 76.22 76.88 8,606,204 76.595 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 76.50 76.46 76.53 76.38 78.05 14,166,709 76.803 -1.99%
2015-12-24 0 100.5 100.3 100.5 100.2 100.7 4,594,358 461,536,016 100.46 78.05 77.89 78.05 77.82 78.20 5,915,937 78.016 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 77.23 77.27 77.31 76.26 77.74 16,339,937 77.297 1.38%
2015-12-22 0 98.10 98.00 98.05 97.65 99.00 3,479,789 341,165,911 98.042 76.19 76.11 76.15 75.84 76.88 4,480,759 76.140 -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 76.46 76.46 76.50 74.94 76.96 15,409,057 76.562 1.29%
2015-12-18 0 97.20 97.15 97.25 96.35 98.00 8,423,735 819,191,486 97.248 75.49 75.45 75.53 74.83 76.11 10,846,843 75.523 -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 75.72 75.72 75.80 75.18 76.73 15,226,489 75.941 1.25%
2015-12-16 0 96.30 96.30 96.35 95.80 97.10 10,292,624 993,653,959 96.540 74.79 74.79 74.83 74.40 75.41 13,253,323 74.974 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 73.20 73.12 73.16 72.69 73.89 14,822,025 73.393 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 72.92 72.92 72.96 71.29 73.39 22,197,070 72.546 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 72.92 72.88 72.92 72.65 74.01 17,357,870 73.135 -1.47%
2015-12-10 0 95.30 95.15 95.20 95.00 97.00 7,803,205 749,151,327 96.006 74.01 73.89 73.93 73.78 75.33 10,047,816 74.559 -1.19%
2015-12-09 0 97.75 97.75 97.80 97.65 98.45 7,338,891 718,840,574 97.949 74.90 74.90 74.94 74.83 75.44 9,577,312 75.057 -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 75.59 75.59 75.63 74.83 76.63 15,081,226 75.263 -1.55%
2015-12-07 0 100.2 100.1 100.2 100.1 101.3 4,164,694 418,212,769 100.42 76.78 76.70 76.78 76.70 77.62 5,434,959 76.949 -0.40%
2015-12-04 0 100.6 100.6 100.7 100.2 101.1 6,352,296 638,610,033 100.53 77.09 77.09 77.16 76.78 77.47 8,289,798 77.036 -1.28%
2015-12-03 0 101.9 101.9 102.0 101.6 102.5 6,160,662 628,556,995 102.03 78.08 78.08 78.16 77.85 78.54 8,039,714 78.182 -0.49%
2015-12-02 0 102.4 102.3 102.4 101.3 103.1 5,909,497 604,681,402 102.32 78.47 78.39 78.47 77.62 79.00 7,711,941 78.408 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 77.85 77.85 77.93 76.70 78.85 13,730,016 78.142 1.50%
2015-11-30 0 100.1 100.1 100.3 99.50 101.2 9,269,830 929,494,685 100.27 76.70 76.70 76.86 76.24 77.55 12,097,203 76.836 -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 77.24 77.24 77.32 76.78 79.31 18,701,644 77.543 -2.51%
2015-11-26 0 103.4 103.3 103.4 102.9 105.0 7,124,376 739,927,806 103.86 79.23 79.16 79.23 78.85 80.46 9,297,368 79.585 -0.10%
2015-11-25 0 103.5 103.4 103.5 103.1 104.2 4,887,992 506,376,298 103.60 79.31 79.23 79.31 79.00 79.85 6,378,869 79.383 -0.19%
2015-11-24 0 103.7 103.6 103.7 102.9 104.0 4,332,141 447,836,833 103.38 79.46 79.39 79.46 78.85 79.69 5,653,479 79.214 -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 80.15 80.08 80.15 79.92 80.77 12,467,666 80.264 -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 80.69 80.61 80.69 79.39 81.00 22,372,905 80.002 1.25%
2015-11-19 0 104.0 103.9 104.0 103.6 104.7 6,302,340 656,050,120 104.10 79.69 79.62 79.69 79.39 80.23 8,224,605 79.767 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 78.77 78.70 78.77 78.54 79.39 14,765,321 78.855 -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 78.93 78.77 78.85 78.77 80.15 16,224,267 79.540 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 78.24 78.16 78.24 78.01 78.93 12,947,951 78.306 -1.83%
2015-11-13 0 104.0 104.0 104.1 103.3 104.9 8,727,233 907,371,187 103.97 79.69 79.69 79.77 79.16 80.38 11,389,110 79.670 -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 81.38 81.30 81.38 80.23 81.92 12,390,546 81.171 1.43%
2015-11-11 0 104.7 104.5 104.7 103.9 105.1 8,913,234 930,986,460 104.45 80.23 80.08 80.23 79.62 80.54 11,631,843 80.038 -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 80.84 80.77 80.84 80.38 81.61 14,129,148 80.839 -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 82.07 82.07 82.15 81.53 83.45 12,571,074 82.629 -0.56%
2015-11-06 0 107.7 107.6 107.8 107.1 108.3 6,046,071 650,944,824 107.66 82.53 82.45 82.60 82.07 82.99 7,890,172 82.501 -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 82.99 82.91 82.99 81.99 83.75 12,361,392 83.137 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 82.45 82.37 82.53 81.15 83.75 20,072,749 82.875 2.38%
2015-11-03 0 105.1 105.0 105.1 104.9 106.3 5,488,735 579,560,342 105.59 80.54 80.46 80.54 80.38 81.46 7,162,844 80.912 0.48%
2015-11-02 0 104.6 104.6 104.7 104.3 106.2 5,418,768 569,393,387 105.08 80.15 80.15 80.23 79.92 81.38 7,071,536 80.519 -1.60%
2015-10-30 0 106.3 106.2 106.3 105.6 107.3 4,897,523 521,276,346 106.44 81.46 81.38 81.46 80.92 82.22 6,391,307 81.560 -0.28%
2015-10-29 0 106.6 106.5 106.6 106.1 108.5 8,290,884 885,851,320 106.85 81.69 81.61 81.69 81.30 83.14 10,819,671 81.874 -1.20%
2015-10-28 0 107.9 107.8 107.9 107.5 109.1 4,735,271 511,486,587 108.02 82.68 82.60 82.68 82.37 83.60 6,179,567 82.771 -1.10%
2015-10-27 0 109.1 109.1 109.3 108.0 109.6 5,698,236 619,352,236 108.69 83.60 83.60 83.75 82.76 83.98 7,436,244 83.288 -0.46%
2015-10-26 0 109.6 109.5 109.6 109.1 111.1 5,081,406 559,035,269 110.02 83.98 83.91 83.98 83.60 85.13 6,631,276 84.303 0.09%
2015-10-23 0 109.5 109.5 109.6 109.2 110.1 8,825,246 968,169,641 109.70 83.91 83.91 83.98 83.68 84.37 11,517,018 84.064 1.30%
2015-10-22 0 108.1 108.1 108.2 107.2 108.3 6,581,943 709,905,353 107.86 82.83 82.83 82.91 82.15 82.99 8,589,489 82.648 -0.55%
2015-10-20 0 108.7 108.7 108.8 107.4 108.9 7,145,655 773,574,619 108.26 83.29 83.29 83.37 82.30 83.45 9,325,138 82.956 -0.37%
2015-10-19 0 109.1 109.1 109.2 108.0 109.3 4,391,146 477,659,330 108.78 83.60 83.60 83.68 82.76 83.75 5,730,481 83.354 0.37%
2015-10-16 0 108.7 108.6 108.7 108.2 109.7 6,130,995 667,963,636 108.95 83.29 83.22 83.29 82.91 84.06 8,000,998 83.485 0.93%
2015-10-15 0 107.7 107.7 107.8 106.5 108.7 5,153,239 555,739,367 107.84 82.53 82.53 82.60 81.61 83.29 6,725,019 82.638 1.99%
2015-10-14 0 105.6 105.6 105.7 105.2 106.9 4,304,775 455,298,160 105.77 80.92 80.92 81.00 80.61 81.92 5,617,766 81.046 -0.66%
2015-10-13 0 106.3 106.3 106.5 105.8 108.2 7,443,145 793,307,291 106.58 81.46 81.46 81.61 81.07 82.91 9,713,365 81.672 -1.12%
2015-10-12 0 107.5 107.4 107.5 106.7 108.8 7,673,820 827,336,350 107.81 82.37 82.30 82.37 81.76 83.37 10,014,397 82.615 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 81.46 81.46 81.53 81.38 83.29 16,399,935 82.374 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 80.54 80.54 80.61 79.69 81.84 13,692,813 80.359 -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 81.38 81.15 81.23 77.39 81.53 20,804,143 80.170 4.63%
2015-10-06 0 101.5 101.3 101.4 100.8 102.6 5,574,654 566,448,935 101.61 77.78 77.62 77.70 77.24 78.62 7,274,969 77.863 0.50%
2015-10-05 0 101.0 101.0 101.1 100.6 101.8 5,808,690 587,336,092 101.11 77.39 77.39 77.47 77.09 78.01 7,580,388 77.481 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 75.90 75.90 75.94 74.56 76.40 14,313,611 75.843 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 73.72 73.64 73.75 72.99 74.60 14,708,874 73.877 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 72.30 72.38 72.45 71.34 72.49 19,573,292 71.980 -3.08%
2015-09-25 0 97.35 97.35 97.45 96.00 98.30 9,157,662 888,938,982 97.071 74.60 74.60 74.67 73.56 75.33 11,950,823 74.383 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 74.21 74.14 74.18 73.75 75.40 13,977,893 74.440 -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 74.94 74.87 74.94 73.49 76.21 29,418,058 74.556 -2.49%
2015-09-22 0 100.3 100.2 100.3 100.2 102.9 9,097,968 924,031,959 101.56 76.86 76.78 76.86 76.78 78.85 11,872,922 77.827 -0.89%
2015-09-21 0 101.2 101.1 101.2 99.90 101.5 9,733,449 981,935,399 100.88 77.55 77.47 77.55 76.55 77.78 12,702,230 77.304 -1.46%
2015-09-18 0 102.7 102.6 102.8 102.0 103.4 7,676,374 787,821,710 102.63 78.70 78.62 78.77 78.16 79.23 10,017,730 78.643 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 78.08 78.08 78.16 77.85 79.85 20,798,524 78.835 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 77.70 77.62 77.70 76.44 78.85 13,414,921 77.720 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 76.05 75.94 75.98 75.86 76.86 13,189,670 76.311 -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 76.17 76.21 76.24 75.40 77.24 13,724,982 76.290 0.00%
2015-09-11 0 99.40 99.35 99.45 99.15 102.1 8,964,808 899,117,273 100.29 76.17 76.13 76.21 75.98 78.24 11,699,147 76.853 -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 76.78 76.51 76.55 75.63 77.16 17,457,696 76.439 -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 78.16 78.01 78.08 75.56 78.39 20,572,029 77.331 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 74.29 74.25 74.33 71.49 75.02 14,508,020 73.416 4.02%
2015-09-07 0 93.20 93.20 93.30 92.60 96.20 7,497,117 707,468,629 94.365 71.42 71.42 71.49 70.96 73.72 9,783,798 72.310 -0.53%
2015-09-04 0 93.70 93.75 93.85 92.50 95.85 8,827,233 826,231,201 93.600 71.80 71.84 71.92 70.88 73.45 11,519,611 71.724 -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 72.76 72.72 72.80 71.88 74.71 14,765,035 73.112 -1.76%
2015-09-01 0 96.65 96.55 96.65 96.10 99.25 7,409,956 723,302,806 97.612 74.06 73.98 74.06 73.64 76.05 9,670,053 74.798 -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 76.21 76.13 76.21 74.79 76.63 15,724,811 75.737 -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 76.36 76.36 76.44 76.13 78.85 14,800,075 77.612 -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 77.09 77.01 77.09 75.29 77.70 24,211,878 76.429 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 74.06 74.02 74.06 73.56 76.70 26,553,445 75.003 -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 74.52 74.60 74.64 72.68 77.32 24,908,125 74.882 -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 75.21 75.13 75.17 73.45 77.16 39,966,660 75.195 -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 79.85 79.85 79.92 78.70 80.15 23,181,994 79.465 -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 81.30 81.23 81.30 80.31 82.68 20,886,075 81.345 -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 83.29 83.14 83.22 82.45 84.83 12,770,095 83.382 -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 84.29 84.21 84.29 83.52 86.82 14,108,743 84.856 -1.70%
2015-08-17 0 111.9 111.9 112.0 110.3 112.1 6,565,285 730,339,420 111.24 85.75 85.75 85.82 84.52 85.90 8,567,750 85.243 -0.71%
2015-08-14 0 112.7 112.6 112.7 112.3 114.0 3,322,082 374,990,093 112.88 86.36 86.28 86.36 86.05 87.36 4,335,344 86.496 -0.27%
2015-08-13 0 113.0 113.0 113.1 112.3 114.4 6,419,470 728,305,267 113.45 86.59 86.59 86.67 86.05 87.66 8,377,460 86.936 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 86.21 86.13 86.28 85.44 87.43 17,488,943 86.102 -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 88.05 87.97 88.05 87.51 90.50 11,952,629 89.197 0.00%
2015-08-10 0 114.9 114.8 114.9 113.0 116.3 6,832,783 784,490,921 114.81 88.05 87.97 88.05 86.59 89.12 8,916,837 87.979 0.35%
2015-08-07 0 114.5 114.5 114.6 112.8 115.7 4,691,523 538,569,401 114.80 87.74 87.74 87.82 86.44 88.66 6,122,476 87.966 1.15%
2015-08-06 0 113.2 113.1 113.2 112.1 113.9 4,097,336 463,162,103 113.04 86.74 86.67 86.74 85.90 87.28 5,347,057 86.620 -0.09%
2015-08-05 0 113.3 113.3 113.5 112.0 114.3 5,277,366 598,967,116 113.50 86.82 86.82 86.97 85.82 87.59 6,887,005 86.971 0.44%
2015-08-04 0 112.8 112.6 112.8 111.1 113.7 5,529,124 623,043,683 112.68 86.44 86.28 86.44 85.13 87.13 7,215,552 86.347 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 86.05 86.13 86.21 84.98 87.05 12,251,147 85.607 -0.97%
2015-07-31 0 113.4 113.3 113.4 112.7 114.5 8,457,007 960,539,213 113.58 86.90 86.82 86.90 86.36 87.74 11,036,463 87.033 -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 87.05 86.97 87.05 86.74 88.81 12,343,405 87.694 -1.22%
2015-07-29 0 115.0 114.9 115.0 113.8 115.6 8,068,269 925,498,535 114.71 88.12 88.05 88.12 87.20 88.58 10,529,156 87.899 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 87.43 87.28 87.43 86.13 89.35 11,869,051 87.457 -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 87.89 87.89 87.97 87.05 90.34 28,850,075 88.152 -3.61%
2015-07-24 0 119.0 118.9 119.0 118.3 120.0 6,669,714 794,013,195 119.05 91.19 91.11 91.19 90.65 91.95 8,704,031 91.224 -1.16%
2015-07-23 0 120.4 120.3 120.4 118.9 121.2 5,413,232 651,511,907 120.36 92.26 92.18 92.26 91.11 92.87 7,064,312 92.226 0.84%
2015-07-22 0 119.4 119.4 119.5 118.1 120.0 8,285,386 985,427,591 118.94 91.49 91.49 91.57 90.50 91.95 10,812,496 91.138 -1.16%
2015-07-21 0 120.8 120.7 120.8 118.9 121.7 6,375,848 769,620,162 120.71 92.57 92.49 92.57 91.11 93.26 8,320,533 92.496 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 92.03 91.95 92.03 91.19 92.95 11,855,871 91.994 -0.66%
2015-07-17 0 120.9 120.9 121.0 119.8 121.9 7,691,408 931,389,746 121.09 92.64 92.64 92.72 91.80 93.41 10,037,350 92.792 1.00%
2015-07-16 0 119.7 119.7 119.8 117.2 120.0 6,813,965 811,016,885 119.02 91.72 91.72 91.80 89.81 91.95 8,892,280 91.205 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 91.26 91.26 91.34 90.27 92.95 13,339,848 91.409 -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 92.41 92.34 92.41 91.26 93.79 17,059,199 92.306 -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 93.79 93.87 93.95 91.57 94.33 25,687,308 93.260 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 92.72 92.64 92.72 90.34 93.49 41,173,953 92.590 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 89.42 89.35 89.42 85.21 91.80 48,030,272 89.466 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 86.59 86.74 86.82 83.60 89.04 73,396,151 86.425 -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 92.41 92.57 92.64 92.03 95.86 28,494,625 93.359 -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 95.78 95.78 95.86 93.03 100.4 45,120,278 95.444 -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 98.47 98.54 98.62 97.78 100.4 17,172,313 98.671 -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 99.85 99.77 99.92 99.00 101.8 14,274,946 100.01 -1.21%
2015-06-30 0 131.9 131.7 131.9 128.3 132.9 17,177,345 2,257,659,509 131.43 101.1 100.9 101.1 98.31 101.8 22,416,574 100.71 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 98.93 98.85 98.93 96.17 102.3 41,595,769 98.683 -2.42%
2015-06-26 0 132.3 132.3 132.4 130.8 136.6 26,274,786 3,490,487,454 132.85 101.4 101.4 101.5 100.2 104.7 34,288,809 101.80 -2.93%
2015-06-25 0 138.1 137.9 138.0 137.4 140.0 8,039,347 1,112,589,413 138.39 104.4 104.3 104.4 103.9 105.9 10,629,964 104.67 -1.07%
2015-06-24 0 139.6 139.5 139.6 138.6 140.1 7,854,471 1,095,515,223 139.48 105.6 105.5 105.6 104.8 106.0 10,385,513 105.48 0.79%
2015-06-23 0 138.5 138.4 138.5 135.9 139.1 16,556,782 2,287,156,978 138.14 104.7 104.7 104.7 102.8 105.2 21,892,077 104.47 2.14%
2015-06-22 0 135.6 135.6 135.7 133.7 136.0 6,757,700 912,414,840 135.02 102.6 102.6 102.6 101.1 102.9 8,935,316 102.11 1.42%
2015-06-19 0 133.7 133.6 133.7 132.8 136.7 12,024,286 1,618,211,762 134.58 101.1 101.0 101.1 100.4 103.4 15,899,019 101.78 -0.22%
2015-06-18 0 134.0 134.0 134.1 133.8 135.9 8,078,734 1,088,123,344 134.69 101.3 101.3 101.4 101.2 102.8 10,682,043 101.86 -1.33%
2015-06-17 0 135.8 135.7 135.8 133.3 136.5 9,104,583 1,230,660,791 135.17 102.7 102.6 102.7 100.8 103.2 12,038,464 102.23 1.27%
2015-06-16 0 134.1 134.1 134.2 134.0 137.5 15,748,706 2,130,707,173 135.29 101.4 101.4 101.5 101.3 104.0 20,823,604 102.32 -2.76%
2015-06-15 0 137.9 137.8 137.9 137.7 140.5 8,734,720 1,208,782,197 138.39 104.3 104.2 104.3 104.1 106.3 11,549,416 104.66 -2.61%
2015-06-12 0 141.6 141.5 141.7 139.7 141.8 9,530,762 1,341,731,106 140.78 107.1 107.0 107.2 105.7 107.2 12,601,976 106.47 1.80%
2015-06-11 0 139.1 138.9 139.0 138.0 140.3 10,737,173 1,493,058,712 139.06 105.2 105.0 105.1 104.4 106.1 14,197,144 105.17 0.80%
2015-06-10 0 138.0 137.9 138.0 137.4 141.4 15,324,182 2,130,521,222 139.03 104.4 104.3 104.4 103.9 106.9 20,262,281 105.15 -1.57%
2015-06-09 0 140.2 140.1 140.3 139.5 143.1 14,077,491 1,977,172,028 140.45 106.0 106.0 106.1 105.5 108.2 18,613,853 106.22 -1.61%
2015-06-08 0 142.5 142.4 142.6 139.9 143.8 10,568,390 1,506,352,805 142.53 107.8 107.7 107.8 105.8 108.8 13,973,972 107.80 1.28%
2015-06-05 0 140.7 140.7 140.8 139.8 143.5 14,458,338 2,037,766,817 140.94 106.4 106.4 106.5 105.7 108.5 19,117,425 106.59 -1.40%
2015-06-04 0 142.7 142.9 143.1 139.1 145.4 26,860,078 3,813,874,965 141.99 107.9 108.1 108.2 105.2 110.0 35,515,530 107.39 0.14%
2015-06-03 0 142.5 142.4 142.6 141.5 144.0 9,233,490 1,313,186,048 142.22 107.8 107.7 107.8 107.0 108.9 12,208,911 107.56 -0.49%
2015-06-02 0 143.2 143.0 143.2 141.9 143.8 8,856,774 1,264,763,621 142.80 108.3 108.1 108.3 107.3 108.8 11,710,801 108.00 -0.76%
2015-06-01 0 144.3 144.2 144.4 140.0 145.6 12,421,556 1,780,823,078 143.37 109.1 109.1 109.2 105.9 110.1 16,424,306 108.43 1.41%
2015-05-29 0 142.3 142.0 142.3 140.2 143.3 17,725,876 2,518,941,238 142.11 107.6 107.4 107.6 106.0 108.4 23,437,902 107.47 -0.49%
2015-05-28 0 143.0 143.0 143.1 140.2 148.5 26,928,828 3,863,959,015 143.49 108.1 108.1 108.2 106.0 112.3 35,606,434 108.52 -3.44%
2015-05-27 0 148.1 148.0 148.1 147.4 149.7 10,826,421 1,605,069,900 148.25 112.0 111.9 112.0 111.5 113.2 14,315,151 112.12 -0.60%
2015-05-26 0 149.0 148.9 149.0 148.7 151.2 31,729,077 4,750,803,075 149.73 112.7 112.6 112.7 112.5 114.4 41,953,526 113.24 2.69%
2015-05-22 0 145.1 145.0 145.2 142.5 145.3 12,008,813 1,735,390,096 144.51 109.7 109.7 109.8 107.8 109.9 15,878,560 109.29 2.04%
2015-05-21 0 142.2 142.1 142.2 141.8 143.4 8,997,717 1,283,542,635 142.65 107.5 107.5 107.5 107.2 108.5 11,897,162 107.89 -0.63%
2015-05-20 0 143.1 143.0 143.1 142.0 144.2 8,762,263 1,255,169,150 143.25 108.2 108.1 108.2 107.4 109.1 11,585,834 108.34 0.14%
2015-05-19 0 142.9 142.8 142.9 139.8 143.5 15,000,762 2,138,889,602 142.59 108.1 108.0 108.1 105.7 108.5 19,834,641 107.84 2.14%
2015-05-18 0 139.9 139.8 139.9 138.4 141.0 6,250,516 873,109,217 139.69 105.8 105.7 105.8 104.7 106.6 8,264,696 105.64 -0.71%
2015-05-15 0 140.9 140.8 140.9 137.4 141.8 14,232,381 1,988,802,871 139.74 106.6 106.5 106.6 103.9 107.2 18,818,655 105.68 1.66%
2015-05-14 0 138.6 138.5 138.6 137.7 140.3 10,500,893 1,454,738,014 138.53 104.8 104.7 104.8 104.1 106.1 13,884,724 104.77 -0.65%
2015-05-13 0 139.5 139.4 139.5 138.9 141.6 8,742,612 1,227,499,848 140.40 105.5 105.4 105.5 105.0 107.1 11,559,851 106.19 -0.71%
2015-05-12 0 140.5 140.3 140.4 140.1 142.5 5,377,338 758,552,372 141.06 106.3 106.1 106.2 106.0 107.8 7,110,144 106.69 -1.47%
2015-05-11 0 142.6 142.5 142.7 141.0 143.6 8,218,888 1,170,436,646 142.41 107.8 107.8 107.9 106.6 108.6 10,867,361 107.70 0.92%
2015-05-08 0 141.3 141.2 141.4 139.1 141.9 10,609,273 1,492,491,426 140.68 106.9 106.8 106.9 105.2 107.3 14,028,029 106.39 2.02%
2015-05-07 0 138.5 138.2 138.4 137.7 140.5 19,339,886 2,688,080,465 138.99 104.7 104.5 104.7 104.1 106.3 25,572,014 105.12 -1.77%
2015-05-06 0 141.0 140.7 140.8 139.7 144.4 14,298,732 2,027,561,132 141.80 106.6 106.4 106.5 105.7 109.2 18,906,388 107.24 -0.42%
2015-05-05 0 141.6 141.6 141.7 140.4 146.5 16,686,758 2,374,995,508 142.33 107.1 107.1 107.2 106.2 110.8 22,063,936 107.64 -2.61%
2015-05-04 0 145.4 145.3 145.5 144.5 147.3 11,911,257 1,736,577,574 145.79 110.0 109.9 110.0 109.3 111.4 15,749,567 110.26 0.14%
2015-04-30 0 145.2 145.2 145.3 144.1 146.6 13,831,338 2,009,024,365 145.25 109.8 109.8 109.9 109.0 110.9 18,288,379 109.85 -1.16%
2015-04-29 0 146.9 146.9 147.0 145.5 148.6 15,806,325 2,321,837,915 146.89 111.1 111.1 111.2 110.0 112.4 20,899,791 111.09 -0.88%
2015-04-28 0 148.2 147.9 148.1 146.3 149.5 16,112,523 2,378,958,649 147.65 112.1 111.9 112.0 110.6 113.1 21,304,659 111.66 -0.34%
2015-04-27 0 148.7 148.6 148.7 146.3 149.5 15,744,988 2,331,237,297 148.06 112.5 112.4 112.5 110.6 113.1 20,818,688 111.98 1.92%
2015-04-24 0 145.9 145.9 146.0 142.0 147.0 15,281,936 2,207,236,341 144.43 110.3 110.3 110.4 107.4 111.2 20,206,421 109.23 0.21%
2015-04-23 0 145.6 145.5 145.6 145.3 149.6 15,424,194 2,276,456,631 147.59 110.1 110.0 110.1 109.9 113.1 20,394,521 111.62 -1.42%
2015-04-22 0 147.7 147.6 147.8 145.2 148.4 13,311,495 1,959,712,931 147.22 111.7 111.6 111.8 109.8 112.2 17,601,021 111.34 0.96%
2015-04-21 0 146.3 146.1 146.3 143.5 146.9 20,676,695 2,996,733,456 144.93 110.6 110.5 110.6 108.5 111.1 27,339,600 109.61 3.17%
2015-04-20 0 141.8 141.8 142.0 141.3 147.2 29,026,288 4,173,656,802 143.79 107.2 107.2 107.4 106.9 111.3 38,379,784 108.75 -3.14%
2015-04-17 0 146.4 146.3 146.4 146.1 150.1 18,566,087 2,757,664,142 148.53 110.7 110.6 110.7 110.5 113.5 24,548,865 112.33 -1.15%
2015-04-16 0 148.1 148.0 148.2 144.3 148.9 16,550,171 2,425,631,135 146.56 112.0 111.9 112.1 109.1 112.6 21,883,335 110.84 1.72%
2015-04-15 0 145.6 145.5 145.6 143.6 147.1 17,781,453 2,579,192,911 145.05 110.1 110.0 110.1 108.6 111.3 23,511,388 109.70 1.25%
2015-04-14 0 143.8 143.5 143.7 143.0 146.8 33,239,267 4,813,284,862 144.81 108.8 108.5 108.7 108.1 111.0 43,950,363 109.52 -2.11%
2015-04-13 0 146.9 146.8 146.9 142.3 146.9 33,514,114 4,847,826,115 144.65 111.1 111.0 111.1 107.6 111.1 44,313,778 109.40 3.89%
2015-04-10 0 141.4 141.5 141.6 138.2 142.0 34,558,982 4,852,266,528 140.41 106.9 107.0 107.1 104.5 107.4 45,695,346 106.19 1.65%
2015-04-09 0 139.1 139.0 139.1 137.4 146.3 44,299,708 6,235,968,739 140.77 105.2 105.1 105.2 103.9 110.6 58,574,946 106.46 2.96%
2015-04-08 0 135.1 135.1 135.2 131.0 135.5 29,366,509 3,911,690,663 133.20 102.2 102.2 102.3 99.07 102.5 38,829,639 100.74 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 96.50 96.43 96.50 95.82 96.81 17,081,947 96.393 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 95.37 95.37 95.44 94.54 95.90 11,858,247 95.409 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 94.16 94.08 94.16 94.01 96.20 24,754,136 95.169 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 94.01 93.86 93.93 92.34 94.54 29,215,315 93.866 3.50%
2015-03-27 0 120.1 120.0 120.2 119.2 120.7 4,606,753 552,463,535 119.92 90.83 90.75 90.91 90.15 91.28 6,091,243 90.698 0.00%
2015-03-26 0 120.1 120.1 120.2 119.2 121.0 1,991,450 239,431,871 120.23 90.83 90.83 90.91 90.15 91.51 2,633,179 90.929 -0.50%
2015-03-25 0 120.7 120.6 120.8 120.1 121.4 3,392,097 409,366,720 120.68 91.28 91.21 91.36 90.83 91.81 4,485,174 91.271 -0.17%
2015-03-24 0 120.9 120.9 121.0 120.0 123.0 4,362,474 527,862,406 121.00 91.44 91.44 91.51 90.75 93.02 5,768,247 91.512 -1.23%
2015-03-23 0 122.4 122.4 122.5 121.8 123.4 3,459,835 424,369,069 122.66 92.57 92.57 92.65 92.12 93.33 4,574,740 92.764 0.00%
2015-03-20 0 122.4 122.4 122.5 121.7 123.0 4,734,395 579,634,113 122.43 92.57 92.57 92.65 92.04 93.02 6,260,017 92.593 0.25%
2015-03-19 0 122.1 122.0 122.1 121.4 122.4 5,789,025 706,337,998 122.01 92.34 92.27 92.34 91.81 92.57 7,654,493 92.278 1.33%
2015-03-18 0 120.5 120.5 120.6 119.2 121.5 4,703,263 568,174,715 120.80 91.13 91.13 91.21 90.15 91.89 6,218,853 91.363 1.01%
2015-03-17 0 119.3 119.2 119.4 118.5 120.0 3,113,530 371,755,792 119.40 90.23 90.15 90.30 89.62 90.75 4,116,841 90.301 0.25%
2015-03-16 0 119.0 119.0 119.1 117.6 119.3 5,746,762 682,912,434 118.83 90.00 90.00 90.07 88.94 90.23 7,598,612 89.873 0.68%
2015-03-13 0 118.2 118.1 118.2 116.9 119.0 5,270,184 623,314,944 118.27 89.39 89.32 89.39 88.41 90.00 6,968,460 89.448 1.55%
2015-03-12 0 116.4 116.4 116.5 115.2 117.5 4,597,230 536,011,058 116.59 88.03 88.03 88.11 87.12 88.86 6,078,652 88.179 1.04%
2015-03-11 0 115.2 115.2 115.3 114.9 117.0 5,151,687 595,680,309 115.63 87.12 87.12 87.20 86.90 88.49 6,811,778 87.449 -0.86%
2015-03-10 0 116.2 116.1 116.3 116.0 117.3 3,091,273 359,889,774 116.42 87.88 87.81 87.96 87.73 88.71 4,087,412 88.048 -1.19%
2015-03-09 0 117.6 117.4 117.5 115.2 118.1 2,883,482 336,243,593 116.61 88.94 88.79 88.86 87.12 89.32 3,812,662 88.191 0.60%
2015-03-06 0 116.9 117.0 117.1 116.6 117.6 2,467,148 288,754,379 117.04 88.41 88.49 88.56 88.18 88.94 3,262,167 88.516 0.00%
2015-03-05 0 116.9 116.9 117.0 116.2 118.3 5,494,225 643,194,495 117.07 88.41 88.41 88.49 87.88 89.47 7,264,696 88.537 -1.02%
2015-03-04 0 118.1 118.1 118.2 118.0 120.1 3,718,606 441,789,346 118.81 89.32 89.32 89.39 89.24 90.83 4,916,898 89.851 -1.91%
2015-03-03 0 120.4 120.3 120.5 119.9 123.0 6,894,741 835,991,351 121.25 91.06 90.98 91.13 90.68 93.02 9,116,518 91.701 -2.11%
2015-03-02 0 123.0 122.9 123.1 122.8 124.7 3,048,762 376,781,389 123.59 93.02 92.95 93.10 92.87 94.31 4,031,202 93.466 0.00%
2015-02-27 0 123.0 122.9 123.0 122.9 124.0 3,980,093 491,083,243 123.38 93.02 92.95 93.02 92.95 93.78 5,262,647 93.315 -0.16%
2015-02-26 0 123.2 123.2 123.3 121.0 123.7 6,384,108 784,734,718 122.92 93.18 93.18 93.25 91.51 93.55 8,441,337 92.963 1.40%
2015-02-25 0 121.5 121.4 121.6 121.2 122.4 1,859,872 226,375,194 121.72 91.89 91.81 91.96 91.66 92.57 2,459,201 92.052 0.00%
2015-02-24 0 121.5 121.3 121.4 120.9 121.6 1,295,055 157,030,429 121.25 91.89 91.74 91.81 91.44 91.96 1,712,376 91.703 0.16%
2015-02-23 0 121.3 121.2 121.3 119.9 121.6 2,311,536 279,743,133 121.02 91.74 91.66 91.74 90.68 91.96 3,056,411 91.527 0.00%
2015-02-18 0 121.3 121.3 121.5 121.1 121.7 1,148,999 139,553,787 121.46 91.74 91.74 91.89 91.59 92.04 1,519,255 91.857 0.25%
2015-02-17 0 121.0 120.9 121.0 120.1 121.4 1,670,893 202,168,563 120.99 91.51 91.44 91.51 90.83 91.81 2,209,325 91.507 0.41%
2015-02-16 0 120.5 120.4 120.5 119.9 120.6 2,087,390 251,159,778 120.32 91.13 91.06 91.13 90.68 91.21 2,760,035 90.999 0.42%
2015-02-13 0 120.0 120.0 120.1 119.1 120.4 2,912,948 348,801,978 119.74 90.75 90.75 90.83 90.07 91.06 3,851,623 90.560 1.18%
2015-02-12 0 118.6 118.6 118.7 117.3 119.3 3,781,674 446,331,626 118.02 89.70 89.70 89.77 88.71 90.23 5,000,289 89.261 0.94%
2015-02-11 0 117.5 117.5 117.6 117.3 118.5 2,622,081 308,790,110 117.77 88.86 88.86 88.94 88.71 89.62 3,467,026 89.065 -0.42%
2015-02-10 0 118.0 118.0 118.1 116.8 118.5 2,180,301 257,042,833 117.89 89.24 89.24 89.32 88.33 89.62 2,882,886 89.162 0.43%
2015-02-09 0 117.5 117.5 117.6 116.2 118.2 1,503,972 176,346,151 117.25 88.86 88.86 88.94 87.88 89.39 1,988,615 88.678 -0.34%
2015-02-06 0 117.9 117.9 118.0 117.1 119.0 2,528,068 298,196,022 117.95 89.17 89.17 89.24 88.56 90.00 3,342,718 89.208 -0.76%
2015-02-05 0 118.8 118.7 118.8 118.1 122.0 3,614,432 433,404,095 119.91 89.85 89.77 89.85 89.32 92.27 4,779,155 90.686 0.25%
2015-02-04 0 118.5 118.5 118.6 118.4 120.3 2,196,939 262,483,036 119.48 89.62 89.62 89.70 89.54 90.98 2,904,886 90.359 -0.08%
2015-02-03 0 118.6 118.4 118.6 116.2 118.7 3,306,371 387,732,399 117.27 89.70 89.54 89.70 87.88 89.77 4,371,823 88.689 1.54%
2015-02-02 0 116.8 116.8 116.9 115.7 117.3 3,653,074 425,376,373 116.44 88.33 88.33 88.41 87.50 88.71 4,830,249 88.065 -1.27%
2015-01-30 0 118.3 118.2 118.3 117.8 119.5 2,314,485 274,355,201 118.54 89.47 89.39 89.47 89.09 90.38 3,060,310 89.649 -0.08%
2015-01-29 0 118.4 118.3 118.4 117.2 119.5 6,865,114 811,232,076 118.17 89.54 89.47 89.54 88.64 90.38 9,077,344 89.369 -1.91%
2015-01-28 0 120.7 120.6 120.8 120.5 122.1 3,429,446 415,345,611 121.11 91.28 91.21 91.36 91.13 92.34 4,534,558 91.596 -0.58%
2015-01-27 0 121.4 121.3 121.4 121.2 123.8 5,480,301 668,069,099 121.90 91.81 91.74 91.81 91.66 93.63 7,246,286 92.195 -1.54%
2015-01-26 0 123.3 123.3 123.4 122.3 124.0 3,123,203 384,174,281 123.01 93.25 93.25 93.33 92.49 93.78 4,129,631 93.029 -0.24%
2015-01-23 0 123.6 123.5 123.6 122.9 124.1 6,206,165 766,350,818 123.48 93.48 93.40 93.48 92.95 93.86 8,206,054 93.388 1.81%
2015-01-22 0 121.4 121.3 121.4 121.3 123.1 4,770,413 582,591,208 122.13 91.81 91.74 91.81 91.74 93.10 6,307,642 92.363 0.33%
2015-01-21 0 121.0 120.9 121.0 118.3 121.6 5,879,389 708,808,454 120.56 91.51 91.44 91.51 89.47 91.96 7,773,977 91.177 2.28%
2015-01-20 0 118.3 118.2 118.3 116.2 118.8 5,109,667 602,757,348 117.96 89.47 89.39 89.47 87.88 89.85 6,756,218 89.215 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 87.43 87.43 87.50 85.76 90.75 16,796,771 87.697 -5.09%
2015-01-16 0 121.8 121.7 121.9 121.0 122.8 4,701,758 572,103,345 121.68 92.12 92.04 92.19 91.51 92.87 6,216,863 92.024 -0.90%
2015-01-15 0 122.9 122.9 123.0 120.3 123.4 4,727,480 576,891,591 122.03 92.95 92.95 93.02 90.98 93.33 6,250,874 92.290 1.49%
2015-01-14 0 121.1 121.0 121.1 120.4 122.7 3,624,711 440,917,442 121.64 91.59 91.51 91.59 91.06 92.80 4,792,746 91.997 -0.49%
2015-01-13 0 121.7 121.7 121.8 120.3 122.4 3,441,594 419,021,222 121.75 92.04 92.04 92.12 90.98 92.57 4,550,621 92.080 0.41%
2015-01-12 0 121.2 121.1 121.2 119.8 121.8 4,455,221 538,559,392 120.88 91.66 91.59 91.66 90.60 92.12 5,890,881 91.423 -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 92.12 92.04 92.12 91.81 94.16 15,312,882 93.221 0.58%
2015-01-08 0 121.1 121.0 121.1 120.6 122.7 7,692,394 934,958,117 121.54 91.59 91.51 91.59 91.21 92.80 10,171,208 91.922 0.08%
2015-01-07 0 121.0 120.9 121.0 119.5 121.6 7,742,668 933,707,884 120.59 91.51 91.44 91.51 90.38 91.96 10,237,683 91.203 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 91.36 91.28 91.36 90.75 92.95 13,133,598 91.867 -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 93.10 93.10 93.18 92.12 94.61 13,437,007 93.571 -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 93.33 93.33 93.40 91.74 93.63 11,847,670 93.035 1.73%
2014-12-31 0 121.3 120.5 120.6 119.5 121.4 2,392,316 288,742,791 120.70 91.74 91.13 91.21 90.38 91.81 3,163,221 91.281 1.42%
2014-12-30 0 119.6 119.5 119.6 118.7 121.9 4,438,364 532,281,143 119.93 90.45 90.38 90.45 89.77 92.19 5,868,592 90.700 -1.16%
2014-12-29 0 121.0 120.9 121.0 120.5 122.5 6,856,041 833,073,722 121.51 91.51 91.44 91.51 91.13 92.65 9,065,347 91.897 3.77%
2014-12-24 0 116.6 116.5 116.7 116.4 118.7 1,076,023 126,556,046 117.61 88.18 88.11 88.26 88.03 89.77 1,422,763 88.951 -1.02%
2014-12-23 0 117.8 117.8 117.9 117.6 120.1 4,679,023 554,851,206 118.58 89.09 89.09 89.17 88.94 90.83 6,186,802 89.683 -0.76%
2014-12-22 0 118.7 118.5 118.7 115.2 120.2 5,932,743 704,241,912 118.70 89.77 89.62 89.77 87.12 90.91 7,844,523 89.775 3.04%
2014-12-19 0 115.2 115.1 115.2 114.5 116.0 2,736,264 315,788,361 115.41 87.12 87.05 87.12 86.60 87.73 3,618,004 87.282 0.96%
2014-12-18 0 114.1 114.2 114.3 113.8 115.7 3,460,935 397,196,335 114.77 86.29 86.37 86.44 86.07 87.50 4,576,194 86.796 0.44%
2014-12-17 0 113.6 113.4 113.5 112.0 114.1 2,003,750 226,685,875 113.13 85.91 85.76 85.84 84.70 86.29 2,649,443 85.560 1.07%
2014-12-16 0 112.4 112.3 112.5 111.2 113.0 2,818,310 316,298,695 112.23 85.01 84.93 85.08 84.10 85.46 3,726,489 84.878 -0.44%
2014-12-15 0 112.9 112.9 113.0 111.3 113.1 1,450,511 162,688,413 112.16 85.39 85.39 85.46 84.18 85.54 1,917,927 84.825 -0.35%
2014-12-12 0 113.3 113.3 113.4 113.2 114.9 998,888 113,763,521 113.89 85.69 85.69 85.76 85.61 86.90 1,320,772 86.134 -0.18%
2014-12-11 0 115.0 114.9 115.0 113.4 116.0 2,818,219 323,051,463 114.63 85.84 85.76 85.84 84.64 86.59 3,775,615 85.563 -0.86%
2014-12-10 0 116.0 115.7 115.8 114.5 117.0 5,769,069 667,875,881 115.77 86.59 86.36 86.44 85.47 87.33 7,728,919 86.413 0.17%
2014-12-09 0 115.8 115.7 115.8 115.2 120.4 6,032,356 709,337,135 117.59 86.44 86.36 86.44 85.99 89.87 8,081,649 87.771 -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 90.39 90.24 90.39 88.15 91.06 12,022,004 89.787 2.45%
2014-12-05 0 118.2 118.1 118.2 116.4 120.1 6,387,490 758,139,294 118.69 88.23 88.15 88.23 86.88 89.65 8,557,428 88.594 1.03%
2014-12-04 0 117.0 117.0 117.1 112.8 117.6 3,685,859 427,758,108 116.05 87.33 87.33 87.41 84.20 87.78 4,938,007 86.626 3.54%
2014-12-03 0 113.0 112.8 112.9 112.1 116.1 3,781,740 433,573,268 114.65 84.35 84.20 84.27 83.67 86.66 5,066,461 85.577 -0.53%
2014-12-02 0 113.6 113.6 113.7 110.4 114.4 2,216,825 250,436,361 112.97 84.79 84.79 84.87 82.41 85.39 2,969,918 84.324 2.71%
2014-12-01 0 110.6 110.6 110.7 110.1 114.0 1,863,451 208,406,365 111.84 82.55 82.55 82.63 82.18 85.09 2,496,497 83.480 -2.73%
2014-11-28 0 113.7 113.6 113.8 111.8 114.4 2,757,886 314,091,055 113.89 84.87 84.79 84.94 83.45 85.39 3,694,786 85.009 1.34%
2014-11-27 0 112.2 112.2 112.4 112.2 114.8 1,788,319 202,067,495 112.99 83.75 83.75 83.90 83.75 85.69 2,395,841 84.341 -0.53%
2014-11-26 0 112.8 112.8 112.9 110.1 113.4 2,213,979 247,189,357 111.65 84.20 84.20 84.27 82.18 84.64 2,966,105 83.338 2.17%
2014-11-25 0 110.4 110.2 110.3 110.1 110.9 992,559 109,666,497 110.49 82.41 82.26 82.33 82.18 82.78 1,329,748 82.472 -0.27%
2014-11-24 0 110.7 110.6 110.7 109.2 111.2 4,050,332 445,041,577 109.88 82.63 82.55 82.63 81.51 83.00 5,426,298 82.016 3.55%
2014-11-21 0 106.9 106.8 106.9 105.7 107.5 2,764,562 294,853,126 106.65 79.79 79.72 79.79 78.90 80.24 3,703,730 79.610 0.66%
2014-11-20 0 106.2 106.0 106.2 105.7 107.0 1,160,833 123,458,550 106.35 79.27 79.12 79.27 78.90 79.87 1,555,187 79.385 -0.09%
2014-11-19 0 106.3 106.1 106.2 106.1 107.3 1,508,800 160,701,530 106.51 79.35 79.20 79.27 79.20 80.09 2,021,365 79.502 -0.28%
2014-11-18 0 106.6 106.5 106.6 106.3 108.4 3,375,382 360,525,733 106.81 79.57 79.49 79.57 79.35 80.91 4,522,056 79.726 -1.20%
2014-11-17 0 107.9 107.9 108.0 107.7 111.1 2,800,444 304,118,019 108.60 80.54 80.54 80.61 80.39 82.93 3,751,802 81.059 -2.00%
2014-11-14 0 110.1 109.9 110.0 109.3 110.1 1,247,887 137,127,319 109.89 82.18 82.03 82.11 81.58 82.18 1,671,815 82.023 -0.36%
2014-11-13 0 110.5 110.4 110.6 109.6 111.2 4,068,748 449,122,984 110.38 82.48 82.41 82.55 81.81 83.00 5,450,970 82.393 0.73%
2014-11-12 0 109.7 109.6 109.7 109.0 110.3 3,104,414 340,266,372 109.61 81.88 81.81 81.88 81.36 82.33 4,159,036 81.814 0.92%
2014-11-11 0 108.7 108.7 108.8 108.6 110.1 1,209,936 132,212,590 109.27 81.14 81.14 81.21 81.06 82.18 1,620,972 81.564 0.09%
2014-11-10 0 108.6 108.4 108.5 108.5 110.4 2,207,504 241,788,069 109.53 81.06 80.91 80.99 80.99 82.41 2,957,430 81.756 0.65%
2014-11-07 0 107.9 107.7 107.8 107.3 110.1 2,545,196 276,554,892 108.66 80.54 80.39 80.46 80.09 82.18 3,409,842 81.105 -0.09%
2014-11-06 0 108.0 107.9 108.0 107.6 108.6 1,296,026 140,154,784 108.14 80.61 80.54 80.61 80.32 81.06 1,736,308 80.720 -0.55%
2014-11-05 0 108.6 108.5 108.7 108.0 109.6 5,181,712 563,585,270 108.76 81.06 80.99 81.14 80.61 81.81 6,942,027 81.185 -1.00%
2014-11-04 0 109.7 109.7 109.8 108.8 110.2 3,062,416 335,280,015 109.48 81.88 81.88 81.96 81.21 82.26 4,102,770 81.720 0.83%
2014-11-03 0 108.8 108.8 108.9 108.6 110.4 2,902,709 316,708,991 109.11 81.21 81.21 81.29 81.06 82.41 3,888,808 81.441 -1.09%
2014-10-31 0 110.0 110.0 110.2 109.5 110.6 1,379,634 151,924,828 110.12 82.11 82.11 82.26 81.73 82.55 1,848,319 82.196 1.20%
2014-10-30 0 108.7 108.8 108.9 108.1 110.0 988,046 107,516,612 108.82 81.14 81.21 81.29 80.69 82.11 1,323,702 81.224 -0.91%
2014-10-29 0 109.7 109.7 109.8 108.0 110.1 1,830,689 200,735,826 109.65 81.88 81.88 81.96 80.61 82.18 2,452,605 81.846 1.67%
2014-10-28 0 107.9 107.8 107.9 106.1 108.5 5,722,459 612,407,759 107.02 80.54 80.46 80.54 79.20 80.99 7,666,475 79.881 2.08%
2014-10-27 0 105.7 105.6 105.8 105.0 106.0 1,005,001 106,045,556 105.52 78.90 78.82 78.97 78.37 79.12 1,346,417 78.761 -0.75%
2014-10-24 0 106.5 106.3 106.5 105.9 107.0 2,658,186 283,122,751 106.51 79.49 79.35 79.49 79.05 79.87 3,561,216 79.502 -0.37%
2014-10-23 0 106.9 106.8 106.9 106.2 107.4 494,924 52,863,942 106.81 79.79 79.72 79.79 79.27 80.17 663,058 79.727 0.28%
2014-10-22 0 106.6 106.6 106.7 105.8 107.5 1,767,406 188,844,938 106.85 79.57 79.57 79.64 78.97 80.24 2,367,824 79.755 1.33%
2014-10-21 0 105.2 105.1 105.2 104.7 106.7 694,922 73,220,014 105.36 78.52 78.45 78.52 78.15 79.64 930,999 78.647 -0.19%
2014-10-20 0 105.4 105.4 105.5 105.3 106.5 939,598 99,308,220 105.69 78.67 78.67 78.75 78.60 79.49 1,258,795 78.891 0.38%
2014-10-17 0 105.0 104.9 105.0 103.4 105.4 2,033,347 212,239,225 104.38 78.37 78.30 78.37 77.18 78.67 2,724,109 77.911 0.67%
2014-10-16 0 104.3 104.2 104.3 104.0 105.4 1,916,743 200,492,750 104.60 77.85 77.78 77.85 77.63 78.67 2,567,893 78.077 -1.04%
2014-10-15 0 105.4 105.3 105.4 104.8 106.1 1,442,210 152,256,552 105.57 78.67 78.60 78.67 78.23 79.20 1,932,153 78.801 0.19%
2014-10-14 0 105.2 105.1 105.2 104.9 106.5 1,980,686 209,697,998 105.87 78.52 78.45 78.52 78.30 79.49 2,653,558 79.025 -0.09%
2014-10-13 0 105.3 105.3 105.4 104.0 105.9 1,626,092 170,188,686 104.66 78.60 78.60 78.67 77.63 79.05 2,178,503 78.122 -0.28%
2014-10-10 0 105.6 105.6 105.8 104.9 106.4 1,231,262 129,836,325 105.45 78.82 78.82 78.97 78.30 79.42 1,649,542 78.711 -1.58%
2014-10-09 0 107.3 107.2 107.3 106.9 108.3 1,335,404 143,336,744 107.34 80.09 80.02 80.09 79.79 80.84 1,789,063 80.118 0.75%
2014-10-08 0 106.5 106.4 106.5 105.6 106.9 5,454,295 578,891,864 106.14 79.49 79.42 79.49 78.82 79.79 7,307,211 79.222 -0.65%
2014-10-07 0 107.2 107.1 107.2 106.3 107.3 7,062,792 755,057,761 106.91 80.02 79.94 80.02 79.35 80.09 9,462,141 79.798 0.75%
2014-10-06 0 106.4 106.5 106.6 105.3 107.1 7,179,209 763,868,306 106.40 79.42 79.49 79.57 78.60 79.94 9,618,107 79.420 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 79.20 79.12 79.20 77.85 79.57 26,052,136 78.340 0.38%
2014-09-30 0 105.7 105.6 105.7 105.2 106.3 6,337,814 669,783,479 105.68 78.90 78.82 78.90 78.52 79.35 8,490,876 78.883 -1.21%
2014-09-29 0 107.0 106.9 107.0 105.8 107.4 2,168,502 231,249,251 106.64 79.87 79.79 79.87 78.97 80.17 2,905,179 79.599 -1.38%
2014-09-26 0 108.5 108.4 108.5 107.8 108.6 343,264 37,206,102 108.39 80.99 80.91 80.99 80.46 81.06 459,877 80.905 -0.28%
2014-09-25 0 108.8 108.9 109.0 108.6 110.4 1,374,879 150,390,381 109.38 81.21 81.29 81.36 81.06 82.41 1,841,949 81.647 -0.64%
2014-09-24 0 109.5 109.5 109.6 108.0 110.2 898,761 98,209,740 109.27 81.73 81.73 81.81 80.61 82.26 1,204,085 81.564 1.11%
2014-09-23 0 108.3 108.2 108.3 108.0 109.2 1,229,297 133,325,273 108.46 80.84 80.76 80.84 80.61 81.51 1,646,910 80.955 -0.09%
2014-09-22 0 108.4 108.3 108.5 108.0 110.4 1,101,865 119,433,975 108.39 80.91 80.84 80.99 80.61 82.41 1,476,187 80.907 -1.81%
2014-09-19 0 110.4 110.4 110.5 109.5 111.0 994,544 109,681,738 110.28 82.41 82.41 82.48 81.73 82.85 1,332,407 82.318 0.00%
2014-09-18 0 110.4 110.3 110.4 109.9 111.3 1,172,716 129,329,359 110.28 82.41 82.33 82.41 82.03 83.08 1,571,107 82.317 -0.90%
2014-09-17 0 111.4 111.3 111.4 111.0 112.0 1,291,646 143,924,527 111.43 83.15 83.08 83.15 82.85 83.60 1,730,440 83.172 1.64%
2014-09-16 0 109.6 109.5 109.6 109.4 111.2 2,459,959 270,477,086 109.95 81.81 81.73 81.81 81.66 83.00 3,295,648 82.071 -1.17%
2014-09-15 0 110.9 110.9 111.0 110.5 111.8 1,955,851 217,039,257 110.97 82.78 82.78 82.85 82.48 83.45 2,620,286 82.830 -1.42%
2014-09-12 0 112.5 112.5 112.6 112.0 113.0 1,015,546 114,404,941 112.65 83.97 83.97 84.05 83.60 84.35 1,360,544 84.088 -0.09%
2014-09-11 0 112.6 112.3 112.4 112.1 114.1 1,136,176 128,134,901 112.78 84.05 83.82 83.90 83.67 85.17 1,522,154 84.180 -0.62%
2014-09-10 0 113.3 113.3 113.4 113.0 115.0 2,618,778 298,803,419 114.10 84.57 84.57 84.64 84.35 85.84 3,508,421 85.167 -2.75%
2014-09-08 0 116.5 116.4 116.5 115.5 116.6 1,879,804 218,404,729 116.18 86.96 86.88 86.96 86.21 87.03 2,518,405 86.723 0.69%
2014-09-05 0 115.7 115.7 115.8 115.3 116.4 948,097 109,718,108 115.72 86.36 86.36 86.44 86.06 86.88 1,270,181 86.380 -0.26%
2014-09-04 0 116.0 115.9 116.0 115.2 116.4 2,058,235 238,450,514 115.85 86.59 86.51 86.59 85.99 86.88 2,757,452 86.475 0.61%
2014-09-03 0 115.3 115.2 115.3 112.0 115.4 3,600,126 410,975,851 114.16 86.06 85.99 86.06 83.60 86.14 4,823,149 85.209 2.95%
2014-09-02 0 112.0 111.8 112.0 110.2 112.0 2,248,474 250,742,679 111.52 83.60 83.45 83.60 82.26 83.60 3,012,318 83.239 0.36%
2014-09-01 0 111.6 111.5 111.6 111.1 112.0 734,060 81,878,436 111.54 83.30 83.23 83.30 82.93 83.60 983,433 83.258 -0.18%
2014-08-29 0 111.8 111.7 111.8 111.0 112.3 2,509,100 280,270,510 111.70 83.45 83.38 83.45 82.85 83.82 3,361,483 83.377 0.18%
2014-08-28 0 111.6 111.5 111.6 111.2 113.6 1,497,436 167,611,924 111.93 83.30 83.23 83.30 83.00 84.79 2,006,140 83.549 -1.06%
2014-08-27 0 112.8 112.8 112.9 112.7 114.6 1,422,179 161,649,562 113.66 84.20 84.20 84.27 84.12 85.54 1,905,317 84.841 -0.70%
2014-08-26 0 113.6 113.5 113.6 113.1 113.7 1,527,135 173,344,329 113.51 84.79 84.72 84.79 84.42 84.87 2,045,928 84.726 0.26%
2014-08-25 0 113.3 113.3 113.4 112.0 113.7 1,023,949 115,893,080 113.18 84.57 84.57 84.64 83.60 84.87 1,371,802 84.482 0.62%
2014-08-22 0 112.6 112.7 112.8 111.5 112.8 2,321,652 260,607,890 112.25 84.05 84.12 84.20 83.23 84.20 3,110,356 83.787 0.99%
2014-08-21 0 111.5 111.4 111.5 110.9 112.5 6,122,698 682,698,664 111.50 83.23 83.15 83.23 82.78 83.97 8,202,681 83.229 -0.98%
2014-08-20 0 112.6 112.5 112.6 112.4 113.2 2,880,380 324,826,934 112.77 84.05 83.97 84.05 83.90 84.50 3,858,894 84.176 -0.53%
2014-08-19 0 113.2 113.2 113.4 112.4 113.5 1,267,913 143,454,495 113.14 84.50 84.50 84.64 83.90 84.72 1,698,644 84.452 0.18%
2014-08-18 0 113.0 112.9 113.0 111.9 113.3 2,205,101 248,428,620 112.66 84.35 84.27 84.35 83.53 84.57 2,954,211 84.093 -0.26%
2014-08-15 0 113.3 113.2 113.3 112.8 113.7 3,157,868 357,963,131 113.36 84.57 84.50 84.57 84.20 84.87 4,230,649 84.612 0.18%
2014-08-14 0 113.1 113.0 113.1 112.6 114.2 1,337,842 151,556,474 113.28 84.42 84.35 84.42 84.05 85.24 1,792,329 84.558 -0.79%
2014-08-13 0 114.0 114.0 114.1 112.3 114.1 1,465,759 166,243,274 113.42 85.09 85.09 85.17 83.82 85.17 1,963,702 84.658 1.15%
2014-08-12 0 112.7 112.7 112.8 112.1 112.9 1,173,680 131,990,575 112.46 84.12 84.12 84.20 83.67 84.27 1,572,399 83.942 0.00%
2014-08-11 0 112.7 112.6 112.7 110.5 112.8 2,119,267 238,134,662 112.37 84.12 84.05 84.12 82.48 84.20 2,839,218 83.873 1.99%
2014-08-08 0 110.5 110.5 110.7 109.3 111.4 2,936,701 323,676,690 110.22 82.48 82.48 82.63 81.58 83.15 3,934,348 82.269 -0.18%
2014-08-07 0 110.7 110.7 110.8 110.7 111.9 4,906,990 545,358,536 111.14 82.63 82.63 82.70 82.63 83.53 6,573,977 82.957 -1.07%
2014-08-06 0 111.9 111.8 111.9 110.6 111.9 4,919,522 547,680,225 111.33 83.53 83.45 83.53 82.55 83.53 6,590,766 83.098 -0.27%
2014-08-05 0 112.2 112.1 112.3 111.8 113.1 3,868,705 434,412,702 112.29 83.75 83.67 83.82 83.45 84.42 5,182,969 83.815 -0.80%
2014-08-04 0 113.1 113.1 113.2 111.8 113.8 3,014,436 341,368,343 113.24 84.42 84.42 84.50 83.45 84.94 4,038,491 84.529 0.98%
2014-08-01 0 112.0 111.9 112.0 111.8 113.1 3,663,442 412,024,468 112.47 83.60 83.53 83.60 83.45 84.42 4,907,975 83.950 -1.41%
2014-07-31 0 113.6 113.5 113.7 112.7 114.5 2,616,357 296,896,689 113.48 84.79 84.72 84.87 84.12 85.47 3,505,177 84.702 0.18%
2014-07-30 0 113.4 113.4 113.5 113.0 114.8 3,534,933 402,475,710 113.86 84.64 84.64 84.72 84.35 85.69 4,735,809 84.986 -0.18%
2014-07-29 0 113.6 113.5 113.6 112.8 114.0 1,758,877 199,520,829 113.44 84.79 84.72 84.79 84.20 85.09 2,356,397 84.672 0.53%
2014-07-28 0 113.0 112.9 113.0 112.5 113.9 3,001,630 339,457,303 113.09 84.35 84.27 84.35 83.97 85.02 4,021,334 84.414 0.53%
2014-07-25 0 112.4 112.3 112.4 111.0 112.4 2,649,438 296,375,974 111.86 83.90 83.82 83.90 82.85 83.90 3,549,497 83.498 0.81%
2014-07-24 0 111.5 111.5 111.6 110.2 111.9 1,944,342 216,494,767 111.35 83.23 83.23 83.30 82.26 83.53 2,604,868 83.112 1.09%
2014-07-23 0 110.3 110.2 110.3 108.8 110.7 3,278,583 361,167,068 110.16 82.33 82.26 82.33 81.21 82.63 4,392,373 82.226 1.66%
2014-07-22 0 108.5 108.3 108.4 106.2 108.6 1,740,618 187,785,498 107.88 80.99 80.84 80.91 79.27 81.06 2,331,935 80.528 2.55%
2014-07-21 0 105.8 105.7 105.8 105.6 106.8 551,925 58,529,603 106.05 78.97 78.90 78.97 78.82 79.72 739,423 79.156 -0.66%
2014-07-18 0 106.5 106.5 106.7 105.5 106.7 638,227 67,815,271 106.26 79.49 79.49 79.64 78.75 79.64 855,043 79.312 -0.19%
2014-07-17 0 106.7 106.7 106.8 106.3 107.3 1,529,113 163,122,873 106.68 79.64 79.64 79.72 79.35 80.09 2,048,578 79.627 -0.28%
2014-07-16 0 107.0 106.9 107.0 106.6 107.7 702,987 75,276,906 107.08 79.87 79.79 79.87 79.57 80.39 941,804 79.928 -0.09%
2014-07-15 0 107.1 107.1 107.2 106.8 107.8 772,958 82,971,039 107.34 79.94 79.94 80.02 79.72 80.46 1,035,545 80.123 0.28%
2014-07-14 0 106.8 106.7 106.8 105.5 107.3 1,087,173 116,042,516 106.74 79.72 79.64 79.72 78.75 80.09 1,456,504 79.672 0.56%
2014-07-11 0 106.2 106.1 106.3 105.0 106.3 881,767 93,330,759 105.85 79.27 79.20 79.35 78.37 79.35 1,181,318 79.006 0.38%
2014-07-10 0 105.8 105.6 105.7 105.5 106.2 928,123 98,262,336 105.87 78.97 78.82 78.90 78.75 79.27 1,243,422 79.026 0.19%
2014-07-09 0 105.6 105.5 105.6 105.2 107.2 1,004,331 106,217,684 105.76 78.82 78.75 78.82 78.52 80.02 1,345,519 78.942 -1.49%
2014-07-08 0 107.2 107.1 107.2 106.9 107.6 992,127 106,262,813 107.11 80.02 79.94 80.02 79.79 80.32 1,329,169 79.947 0.09%
2014-07-07 0 107.1 107.0 107.1 106.7 107.6 598,280 64,039,850 107.04 79.94 79.87 79.94 79.64 80.32 801,526 79.897 0.00%
2014-07-04 0 107.1 107.1 107.2 106.9 107.6 998,181 107,017,149 107.21 79.94 79.94 80.02 79.79 80.32 1,337,280 80.026 0.28%
2014-07-03 0 106.8 106.8 106.9 106.3 107.2 1,209,714 129,090,602 106.71 79.72 79.72 79.79 79.35 80.02 1,620,674 79.652 0.47%
2014-07-02 0 106.3 106.2 106.3 105.2 106.4 1,206,585 127,742,481 105.87 79.35 79.27 79.35 78.52 79.42 1,616,482 79.025 1.72%
2014-06-30 0 104.5 104.4 104.5 103.7 105.4 751,937 78,663,833 104.61 78.00 77.93 78.00 77.40 78.67 1,007,383 78.087 0.19%
2014-06-27 0 104.3 104.2 104.3 103.4 104.8 503,787 52,499,014 104.21 77.85 77.78 77.85 77.18 78.23 674,932 77.784 -0.29%
2014-06-26 0 104.6 104.4 104.5 103.1 104.6 1,058,327 110,338,169 104.26 78.08 77.93 78.00 76.96 78.08 1,417,858 77.820 1.55%
2014-06-25 0 104.5 104.4 104.5 104.1 105.1 788,308 82,387,187 104.51 76.88 76.81 76.88 76.59 77.32 1,071,490 76.890 -0.48%
2014-06-24 0 105.0 104.9 105.1 104.4 105.3 1,298,736 136,395,686 105.02 77.25 77.18 77.32 76.81 77.47 1,765,277 77.266 0.57%
2014-06-23 0 104.4 104.4 104.6 104.3 107.8 1,481,039 156,711,962 105.81 76.81 76.81 76.96 76.73 79.31 2,013,069 77.847 -1.88%
2014-06-20 0 106.4 106.4 106.5 105.7 107.0 1,324,516 141,041,868 106.49 78.28 78.28 78.35 77.76 78.72 1,800,318 78.343 0.57%
2014-06-19 0 105.8 105.9 106.0 105.7 107.2 948,973 100,748,657 106.17 77.84 77.91 77.99 77.76 78.87 1,289,870 78.108 -0.28%
2014-06-18 0 106.1 106.1 106.2 105.9 106.8 688,049 73,134,051 106.29 78.06 78.06 78.13 77.91 78.57 935,215 78.200 -0.09%
2014-06-17 0 106.2 106.1 106.3 106.0 106.6 1,285,940 136,690,728 106.30 78.13 78.06 78.21 77.99 78.43 1,747,885 78.204 -0.75%
2014-06-16 0 107.0 106.8 106.9 106.6 107.4 700,650 74,934,698 106.95 78.72 78.57 78.65 78.43 79.02 952,343 78.685 0.19%
2014-06-13 0 106.8 106.8 106.9 105.6 107.1 1,186,221 126,380,433 106.54 78.57 78.57 78.65 77.69 78.79 1,612,344 78.383 0.66%
2014-06-12 0 106.1 106.0 106.1 105.1 106.1 1,042,070 110,304,524 105.85 78.06 77.99 78.06 77.32 78.06 1,416,410 77.876 0.09%
2014-06-11 0 106.0 106.0 106.1 105.8 106.2 1,412,134 149,703,661 106.01 77.99 77.99 78.06 77.84 78.13 1,919,411 77.995 -0.09%
2014-06-10 0 106.1 106.1 106.3 105.3 106.5 1,528,760 161,981,340 105.96 78.06 78.06 78.21 77.47 78.35 2,077,932 77.953 1.05%
2014-06-09 0 105.0 105.1 105.2 104.5 105.5 631,969 66,425,681 105.11 77.25 77.32 77.40 76.88 77.62 858,989 77.330 0.48%
2014-06-06 0 104.5 104.4 104.6 104.3 105.2 1,728,022 180,865,573 104.67 76.88 76.81 76.96 76.73 77.40 2,348,775 77.004 -0.10%
2014-06-05 0 104.6 104.6 104.7 103.9 104.8 1,575,648 164,635,465 104.49 76.96 76.96 77.03 76.44 77.10 2,141,664 76.873 0.48%
2014-06-04 0 104.1 104.1 104.2 103.8 104.7 3,021,293 314,560,731 104.11 76.59 76.59 76.66 76.37 77.03 4,106,624 76.598 -0.29%
2014-06-03 0 104.4 104.4 104.5 104.0 104.9 2,108,386 220,236,555 104.46 76.81 76.81 76.88 76.51 77.18 2,865,776 76.851 0.97%
2014-05-30 0 103.4 103.1 103.2 102.4 103.9 2,636,144 272,292,645 103.29 76.07 75.85 75.93 75.34 76.44 3,583,119 75.993 0.98%
2014-05-29 0 102.4 102.4 102.5 102.0 103.5 2,165,291 222,772,692 102.88 75.34 75.34 75.41 75.04 76.15 2,943,123 75.693 -0.39%
2014-05-28 0 102.8 102.7 102.9 101.5 103.3 2,018,766 207,201,433 102.64 75.63 75.56 75.70 74.67 76.00 2,743,962 75.512 1.28%
2014-05-27 0 101.5 101.5 101.6 101.1 101.8 4,302,194 436,379,936 101.43 74.67 74.67 74.75 74.38 74.90 5,847,659 74.625 -0.49%
2014-05-26 0 102.0 102.0 102.1 101.3 102.5 2,650,610 269,853,565 101.81 75.04 75.04 75.12 74.53 75.41 3,602,781 74.901 0.20%
2014-05-23 0 101.8 101.8 101.9 101.5 102.3 1,548,285 157,978,551 102.03 74.90 74.90 74.97 74.67 75.26 2,104,471 75.068 0.10%
2014-05-22 0 101.7 101.6 101.7 100.2 102.3 3,170,570 323,500,584 102.03 74.82 74.75 74.82 73.72 75.26 4,309,525 75.066 1.50%
2014-05-21 0 100.2 100.2 100.3 98.80 100.8 960,243 96,205,995 100.19 73.72 73.72 73.79 72.69 74.16 1,305,188 73.710 1.06%
2014-05-20 0 99.15 99.15 99.20 99.00 100.2 606,960 60,451,232 99.597 72.95 72.95 72.98 72.84 73.72 824,997 73.275 -0.30%
2014-05-19 0 99.45 99.40 99.45 98.45 99.55 576,152 57,101,121 99.108 73.17 73.13 73.17 72.43 73.24 783,122 72.915 -0.30%
2014-05-16 0 99.75 99.70 99.75 99.00 99.95 794,203 79,022,964 99.500 73.39 73.35 73.39 72.84 73.53 1,079,502 73.203 -0.25%
2014-05-15 0 100.0 100.0 100.1 99.55 100.6 569,107 56,886,825 99.958 73.57 73.57 73.64 73.24 74.01 773,546 73.540 -0.30%
2014-05-14 0 100.3 100.2 100.4 98.10 101.0 999,081 100,137,227 100.23 73.79 73.72 73.87 72.17 74.31 1,357,978 73.740 1.21%
2014-05-13 0 99.10 99.10 99.15 98.65 99.35 882,214 87,470,911 99.149 72.91 72.91 72.95 72.58 73.09 1,199,129 72.945 0.35%
2014-05-12 0 98.75 98.75 98.80 96.75 99.35 1,803,486 177,519,044 98.431 72.65 72.65 72.69 71.18 73.09 2,451,347 72.417 1.70%
2014-05-09 0 97.10 97.10 97.15 97.05 98.05 821,054 79,825,758 97.224 71.44 71.44 71.47 71.40 72.14 1,115,999 71.529 -0.77%
2014-05-08 0 97.85 97.80 97.90 97.00 98.70 1,351,614 132,524,414 98.049 71.99 71.95 72.03 71.36 72.61 1,837,151 72.136 0.77%
2014-05-07 0 97.10 97.05 97.10 96.75 97.85 1,231,611 119,702,766 97.192 71.44 71.40 71.44 71.18 71.99 1,674,039 71.505 -0.72%
2014-05-05 0 97.80 97.80 97.85 97.10 99.10 1,217,838 119,255,984 97.924 71.95 71.95 71.99 71.44 72.91 1,655,319 72.044 -0.76%
2014-05-02 0 98.55 98.50 98.55 98.40 99.45 1,072,344 106,067,831 98.912 72.50 72.47 72.50 72.39 73.17 1,457,559 72.771 0.41%
2014-04-30 0 98.15 98.05 98.10 97.75 99.00 875,352 85,872,434 98.100 72.21 72.14 72.17 71.92 72.84 1,189,802 72.174 -0.96%
2014-04-29 0 99.10 99.15 99.20 97.45 99.40 1,853,890 183,141,426 98.788 72.91 72.95 72.98 71.70 73.13 2,519,858 72.679 0.81%
2014-04-28 0 98.30 98.25 98.35 98.15 98.85 1,080,967 106,366,827 98.400 72.32 72.28 72.36 72.21 72.73 1,469,280 72.394 -0.10%
2014-04-25 0 98.40 98.35 98.40 98.15 99.90 930,698 91,776,891 98.611 72.39 72.36 72.39 72.21 73.50 1,265,030 72.549 -1.35%
2014-04-24 0 99.75 99.70 99.75 99.35 100.1 833,626 83,186,503 99.789 73.39 73.35 73.39 73.09 73.64 1,133,087 73.416 0.40%
2014-04-23 0 99.35 99.30 99.35 99.30 100.9 2,529,383 252,482,187 99.820 73.09 73.06 73.09 73.06 74.23 3,438,006 73.439 -1.44%
2014-04-22 0 100.8 100.8 100.9 99.95 101.0 896,155 90,049,029 100.48 74.16 74.16 74.23 73.53 74.31 1,218,078 73.927 -0.30%
2014-04-17 0 101.1 101.1 101.3 100.6 102.0 614,295 62,137,896 101.15 74.38 74.38 74.53 74.01 75.04 834,967 74.420 0.20%
2014-04-16 0 100.9 100.8 100.9 100.4 101.8 1,220,610 123,431,355 101.12 74.23 74.16 74.23 73.87 74.90 1,659,086 74.397 0.20%
2014-04-15 0 100.7 100.7 100.8 100.6 103.5 1,140,653 115,645,932 101.39 74.09 74.09 74.16 74.01 76.15 1,550,407 74.591 -2.14%
2014-04-14 0 102.9 102.9 103.0 102.0 103.6 1,487,850 153,087,064 102.89 75.70 75.70 75.78 75.04 76.22 2,022,326 75.698 0.19%
2014-04-11 0 102.7 102.7 102.9 102.1 104.1 2,559,464 263,226,269 102.84 75.56 75.56 75.70 75.12 76.59 3,478,893 75.664 -1.82%
2014-04-10 0 104.6 104.5 104.6 102.6 106.4 4,633,719 482,648,139 104.16 76.96 76.88 76.96 75.48 78.28 6,298,277 76.632 0.58%
2014-04-09 0 104.0 104.0 104.1 103.5 104.9 1,670,928 174,237,901 104.28 76.51 76.51 76.59 76.15 77.18 2,271,171 76.717 0.29%
2014-04-08 0 103.7 103.7 103.8 101.5 104.2 3,354,148 347,193,734 103.51 76.29 76.29 76.37 74.67 76.66 4,559,049 76.155 1.77%
2014-04-07 0 101.9 101.8 101.9 101.0 102.5 1,209,137 123,137,439 101.84 74.97 74.90 74.97 74.31 75.41 1,643,492 74.924 0.39%
2014-04-04 0 101.5 101.5 101.6 101.1 102.2 922,452 93,798,492 101.68 74.67 74.67 74.75 74.38 75.19 1,253,822 74.810 0.30%
2014-04-03 0 101.2 101.2 101.3 100.6 102.3 999,808 101,566,668 101.59 74.45 74.45 74.53 74.01 75.26 1,358,966 74.738 0.70%
2014-04-02 0 100.5 100.5 100.7 100.3 101.6 1,765,287 177,768,228 100.70 73.94 73.94 74.09 73.79 74.75 2,399,426 74.088 -0.69%
2014-04-01 0 101.2 101.3 101.4 100.9 102.2 1,417,580 143,709,104 101.38 74.45 74.53 74.60 74.23 75.19 1,926,813 74.584 0.20%
2014-03-31 0 101.0 100.9 101.1 100.2 101.8 1,038,689 104,899,727 100.99 74.31 74.23 74.38 73.72 74.90 1,411,814 74.301 0.60%
2014-03-28 0 100.4 100.4 100.5 99.00 101.0 3,053,700 306,978,100 100.53 73.87 73.87 73.94 72.84 74.31 4,150,672 73.959 1.11%
2014-03-27 0 99.30 99.25 99.35 98.20 99.90 8,917,389 880,626,068 98.754 73.06 73.02 73.09 72.25 73.50 12,120,758 72.654 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 72.73 72.80 72.84 72.43 73.17 15,205,616 72.769 1.65%
2014-03-25 0 97.25 97.15 97.25 96.85 98.20 2,276,009 222,056,227 97.564 71.55 71.47 71.55 71.25 72.25 3,093,613 71.779 -0.10%
2014-03-24 0 97.35 97.35 97.45 95.00 97.75 3,452,151 333,676,492 96.658 71.62 71.62 71.70 69.89 71.92 4,692,258 71.112 2.91%
2014-03-21 0 94.60 94.70 94.80 92.35 95.10 2,960,764 278,680,841 94.125 69.60 69.67 69.75 67.94 69.97 4,024,351 69.249 2.44%
2014-03-20 0 92.35 92.35 92.40 91.90 94.05 2,237,092 207,284,193 92.658 67.94 67.94 67.98 67.61 69.19 3,040,716 68.170 -1.86%
2014-03-19 0 94.10 94.00 94.05 93.00 94.15 1,118,553 104,852,135 93.739 69.23 69.16 69.19 68.42 69.27 1,520,368 68.965 0.43%
2014-03-18 0 93.70 93.70 93.75 93.25 94.20 1,157,645 108,436,995 93.670 68.94 68.94 68.97 68.61 69.30 1,573,503 68.914 0.00%
2014-03-17 0 93.70 93.60 93.65 93.25 93.95 790,999 74,118,062 93.702 68.94 68.86 68.90 68.61 69.12 1,075,147 68.938 0.27%
2014-03-14 0 93.45 93.40 93.45 92.40 93.65 1,714,102 159,394,266 92.990 68.75 68.72 68.75 67.98 68.90 2,329,854 68.414 -0.11%
2014-03-13 0 93.55 93.60 93.65 93.45 95.65 3,664,323 345,232,703 94.215 68.83 68.86 68.90 68.75 70.37 4,980,648 69.315 -0.48%
2014-03-12 0 94.00 93.95 94.00 93.35 95.00 3,436,741 322,253,598 93.767 69.16 69.12 69.16 68.68 69.89 4,671,312 68.986 -1.78%
2014-03-11 0 95.70 95.70 95.75 95.30 96.30 1,240,183 118,800,758 95.793 70.41 70.41 70.44 70.11 70.85 1,685,691 70.476 0.05%
2014-03-10 0 95.65 95.65 95.70 95.25 96.80 4,159,271 398,080,318 95.709 70.37 70.37 70.41 70.08 71.22 5,653,395 70.414 -1.95%
2014-03-07 0 97.55 97.55 97.60 97.05 98.15 2,362,547 230,309,893 97.484 71.77 71.77 71.81 71.40 72.21 3,211,238 71.720 0.62%
2014-03-06 0 96.95 96.95 97.00 96.65 97.85 2,401,680 233,513,377 97.229 71.33 71.33 71.36 71.11 71.99 3,264,429 71.533 0.10%
2014-03-05 0 96.85 96.90 96.95 96.70 99.00 3,157,279 308,051,181 97.569 71.25 71.29 71.33 71.14 72.84 4,291,460 71.782 -1.37%
2014-03-04 0 98.20 98.15 98.20 97.55 98.95 2,791,729 273,942,187 98.126 72.25 72.21 72.25 71.77 72.80 3,794,594 72.193 0.26%
2014-03-03 0 97.95 97.90 97.95 97.50 99.15 3,415,281 335,343,073 98.189 72.06 72.03 72.06 71.73 72.95 4,642,143 72.239 -1.21%
2014-02-28 0 99.15 99.10 99.20 98.55 100.8 3,118,804 310,334,426 99.504 72.95 72.91 72.98 72.50 74.16 4,239,163 73.207 -0.75%
2014-02-27 0 99.90 99.90 99.95 97.70 100.1 1,789,716 177,204,067 99.012 73.50 73.50 73.53 71.88 73.64 2,432,631 72.845 1.47%
2014-02-26 0 98.45 98.40 98.45 96.95 98.95 3,330,612 325,840,114 97.832 72.43 72.39 72.43 71.33 72.80 4,527,059 71.976 0.66%
2014-02-25 0 97.80 97.85 97.90 97.25 99.50 2,290,800 225,759,340 98.550 71.95 71.99 72.03 71.55 73.20 3,113,718 72.505 -0.51%
2014-02-24 0 98.30 98.25 98.35 97.15 99.60 1,521,246 148,866,854 97.859 72.32 72.28 72.36 71.47 73.28 2,067,719 71.996 -1.35%
2014-02-21 0 99.65 99.65 99.70 99.25 101.7 1,513,094 151,423,187 100.08 73.31 73.31 73.35 73.02 74.82 2,056,639 73.627 -0.45%
2014-02-20 0 100.1 99.95 100.1 99.00 102.4 3,057,163 306,523,387 100.26 73.64 73.53 73.64 72.84 75.34 4,155,379 73.765 -0.69%
2014-02-19 0 100.8 100.8 100.9 99.95 101.5 1,370,787 138,196,239 100.82 74.16 74.16 74.23 73.53 74.67 1,863,211 74.171 -0.10%
2014-02-18 0 100.9 100.9 101.0 100.4 101.3 1,039,804 104,779,944 100.77 74.23 74.23 74.31 73.87 74.53 1,413,330 74.137 -0.39%
2014-02-17 0 101.3 101.3 101.4 100.1 101.9 1,814,374 183,980,849 101.40 74.53 74.53 74.60 73.64 74.97 2,466,147 74.603 1.40%
2014-02-14 0 99.90 99.85 99.90 99.00 100.5 1,438,424 143,755,810 99.940 73.50 73.46 73.50 72.84 73.94 1,955,145 73.527 0.76%
2014-02-13 0 99.15 99.05 99.10 98.70 100.6 2,852,002 283,319,591 99.341 72.95 72.87 72.91 72.61 74.01 3,876,519 73.086 -1.34%
2014-02-12 0 100.5 100.4 100.5 98.85 100.8 5,626,574 563,969,083 100.23 73.94 73.87 73.94 72.73 74.16 7,647,793 73.743 1.67%
2014-02-11 0 98.85 98.75 98.80 96.85 99.40 2,438,686 240,041,065 98.430 72.73 72.65 72.69 71.25 73.13 3,314,728 72.417 2.49%
2014-02-10 0 96.45 96.45 96.50 96.35 97.60 2,869,437 278,471,225 97.047 70.96 70.96 71.00 70.89 71.81 3,900,217 71.399 -0.41%
2014-02-07 0 96.85 96.85 96.90 95.85 97.30 1,728,554 167,047,961 96.640 71.25 71.25 71.29 70.52 71.58 2,349,498 71.099 1.20%
2014-02-06 0 95.70 95.70 95.80 95.30 96.25 1,204,443 115,308,660 95.736 70.41 70.41 70.48 70.11 70.81 1,637,112 70.434 0.53%
2014-02-05 0 95.20 95.10 95.15 94.60 96.40 1,675,525 159,556,803 95.228 70.04 69.97 70.00 69.60 70.92 2,277,419 70.060 -0.63%
2014-02-04 0 95.80 95.75 95.80 95.15 96.00 3,131,560 299,016,665 95.485 70.48 70.44 70.48 70.00 70.63 4,256,502 70.249 -2.79%
2014-01-30 0 98.55 98.50 98.60 97.15 98.65 1,598,350 156,481,115 97.902 72.50 72.47 72.54 71.47 72.58 2,172,521 72.027 -0.90%
2014-01-29 0 99.45 99.45 99.50 99.00 100.0 1,154,359 114,978,649 99.604 73.17 73.17 73.20 72.84 73.57 1,569,036 73.280 1.22%
2014-01-28 0 98.25 98.20 98.25 98.00 99.20 2,074,262 204,278,522 98.483 72.28 72.25 72.28 72.10 72.98 2,819,393 72.455 -0.41%
2014-01-27 0 98.65 98.60 98.65 97.70 99.10 5,924,906 583,200,422 98.432 72.58 72.54 72.58 71.88 72.91 8,053,294 72.418 -2.04%
2014-01-24 0 100.7 100.7 100.8 100.2 102.0 2,855,544 287,604,525 100.72 74.09 74.09 74.16 73.72 75.04 3,881,333 74.099 -0.98%
2014-01-23 0 101.7 101.6 101.7 101.4 104.2 3,282,279 335,769,061 102.30 74.82 74.75 74.82 74.60 76.66 4,461,363 75.262 -1.93%
2014-01-22 0 103.7 103.6 103.7 102.1 104.1 2,765,471 286,309,051 103.53 76.29 76.22 76.29 75.12 76.59 3,758,904 76.168 1.07%
2014-01-21 0 102.6 102.4 102.6 101.0 103.1 2,590,845 265,918,455 102.64 75.48 75.34 75.48 74.31 75.85 3,521,547 75.512 1.68%
2014-01-20 0 100.9 100.8 100.9 100.5 102.0 1,742,871 175,989,867 100.98 74.23 74.16 74.23 73.94 75.04 2,368,958 74.290 -1.27%
2014-01-17 0 102.2 102.1 102.2 100.8 103.3 2,419,667 247,154,757 102.14 75.19 75.12 75.19 74.16 76.00 3,288,877 75.149 -0.10%
2014-01-16 0 102.3 102.3 102.4 101.7 103.0 1,963,632 200,691,535 102.20 75.26 75.26 75.34 74.82 75.78 2,669,022 75.193 -0.20%
2014-01-15 0 102.5 102.4 102.5 102.1 103.4 659,106 67,716,502 102.74 75.41 75.34 75.41 75.12 76.07 895,875 75.587 0.39%
2014-01-14 0 102.1 101.9 102.1 100.7 102.6 941,641 95,807,026 101.74 75.12 74.97 75.12 74.09 75.48 1,279,904 74.855 -0.29%
2014-01-13 0 102.4 102.4 102.5 101.8 103.3 704,151 71,998,265 102.25 75.34 75.34 75.41 74.90 76.00 957,101 75.225 0.29%
2014-01-10 0 102.1 102.0 102.1 101.4 102.5 2,675,116 272,955,024 102.03 75.12 75.04 75.12 74.60 75.41 3,636,091 75.068 0.00%
2014-01-09 0 102.1 101.9 102.0 101.7 104.5 2,120,188 218,451,343 103.03 75.12 74.97 75.04 74.82 76.88 2,881,817 75.803 -1.54%
2014-01-08 0 103.7 103.5 103.7 102.4 104.2 3,775,402 389,666,957 103.21 76.29 76.15 76.29 75.34 76.66 5,131,629 75.934 0.97%
2014-01-07 0 102.7 102.6 102.7 102.4 103.3 3,104,356 319,515,221 102.92 75.56 75.48 75.56 75.34 76.00 4,219,525 75.723 -0.68%
2014-01-06 0 103.4 103.3 103.4 102.7 105.0 3,205,509 331,056,723 103.28 76.07 76.00 76.07 75.56 77.25 4,357,015 75.982 -1.52%
2014-01-03 0 105.0 104.9 105.0 104.3 106.9 3,845,765 403,446,626 104.91 77.25 77.18 77.25 76.73 78.65 5,227,269 77.181 -2.33%
2014-01-02 0 107.5 107.4 107.5 106.8 109.2 1,970,279 211,563,316 107.38 79.09 79.02 79.09 78.57 80.34 2,678,057 78.999 -1.10%
2013-12-31 0 108.7 108.7 108.9 107.6 109.4 796,900 86,681,360 108.77 79.97 79.97 80.12 79.16 80.49 1,083,168 80.026 0.56%
2013-12-30 0 108.1 108.0 108.2 107.8 109.6 1,885,520 204,270,201 108.34 79.53 79.46 79.60 79.31 80.63 2,562,850 79.704 -0.64%
2013-12-27 0 108.8 108.8 108.9 108.0 109.4 781,588 85,018,987 108.78 80.05 80.05 80.12 79.46 80.49 1,062,356 80.029 -0.18%
2013-12-24 0 109.0 108.9 109.1 107.6 109.2 973,643 105,693,644 108.55 80.19 80.12 80.27 79.16 80.34 1,323,402 79.865 2.06%
2013-12-23 0 106.8 106.8 107.0 106.5 107.8 1,101,755 117,986,008 107.09 78.57 78.57 78.72 78.35 79.31 1,497,535 78.787 0.09%
2013-12-20 0 106.7 106.7 106.8 106.1 108.6 5,481,309 585,462,515 106.81 78.50 78.50 78.57 78.06 79.90 7,450,345 78.582 -1.39%
2013-12-19 0 108.2 108.3 108.4 107.3 111.3 1,373,705 150,129,790 109.29 79.60 79.68 79.75 78.94 81.88 1,867,177 80.405 -1.55%
2013-12-18 0 109.9 109.9 110.0 108.9 110.7 1,067,200 117,341,900 109.95 80.85 80.85 80.93 80.12 81.44 1,450,567 80.894 0.37%
2013-12-17 0 109.5 109.2 109.3 109.0 111.1 1,688,315 185,312,184 109.76 80.56 80.34 80.41 80.19 81.74 2,294,804 80.753 -0.45%
2013-12-16 0 110.0 109.8 109.9 109.2 110.6 3,679,694 404,060,779 109.81 80.93 80.78 80.85 80.34 81.37 5,001,540 80.787 -0.54%
2013-12-13 0 110.6 110.5 110.6 109.0 111.5 3,220,053 356,308,280 110.65 81.37 81.30 81.37 80.19 82.03 4,376,784 81.409 0.15%
2013-12-12 0 111.7 111.6 111.7 110.9 112.2 1,663,121 185,496,392 111.54 81.24 81.17 81.24 80.66 81.61 2,286,557 81.125 -0.71%
2013-12-11 0 112.5 112.5 112.6 111.9 115.2 4,519,920 510,795,908 113.01 81.83 81.83 81.90 81.39 83.79 6,214,253 82.197 -2.68%
2013-12-10 0 115.6 115.6 115.8 115.3 116.5 882,479 102,198,853 115.81 84.08 84.08 84.23 83.86 84.74 1,213,284 84.233 -0.43%
2013-12-09 0 116.1 116.0 116.2 115.8 117.4 1,638,549 190,603,180 116.32 84.45 84.37 84.52 84.23 85.39 2,252,774 84.608 0.43%
2013-12-06 0 115.6 115.5 115.6 114.9 116.5 585,614 67,754,980 115.70 84.08 84.01 84.08 83.57 84.74 805,137 84.153 -0.17%
2013-12-05 0 115.8 115.7 115.8 114.3 115.9 937,527 107,918,764 115.11 84.23 84.15 84.23 83.14 84.30 1,288,967 83.725 0.26%
2013-12-04 0 115.5 115.3 115.5 114.1 116.7 1,013,329 117,188,914 115.65 84.01 83.86 84.01 82.99 84.88 1,393,185 84.116 -0.77%
2013-12-03 0 116.4 116.2 116.3 115.8 116.7 1,120,745 130,332,594 116.29 84.66 84.52 84.59 84.23 84.88 1,540,866 84.584 -0.68%
2013-12-02 0 117.2 117.2 117.3 115.8 118.3 2,101,983 246,098,375 117.08 85.25 85.25 85.32 84.23 86.05 2,889,930 85.157 0.86%
2013-11-29 0 116.2 116.2 116.3 115.5 116.4 1,346,775 156,279,560 116.04 84.52 84.52 84.59 84.01 84.66 1,851,626 84.401 0.52%
2013-11-28 0 115.6 115.4 115.5 115.4 117.8 4,399,227 513,922,993 116.82 84.08 83.94 84.01 83.94 85.68 6,048,317 84.970 -0.17%
2013-11-27 0 115.8 115.8 115.9 114.2 116.2 1,717,286 198,523,040 115.60 84.23 84.23 84.30 83.06 84.52 2,361,026 84.083 0.70%
2013-11-26 0 115.0 114.9 115.0 114.6 116.1 1,342,814 154,847,624 115.32 83.64 83.57 83.64 83.35 84.45 1,846,180 83.875 -0.78%
2013-11-25 0 115.9 115.8 115.9 115.7 117.1 1,433,497 166,680,812 116.28 84.30 84.23 84.30 84.15 85.17 1,970,856 84.573 -0.43%
2013-11-22 0 116.4 116.2 116.4 115.4 117.5 2,724,492 318,009,552 116.72 84.66 84.52 84.66 83.94 85.46 3,745,792 84.898 1.04%
2013-11-21 0 115.2 115.2 115.3 114.2 116.2 3,290,934 378,484,836 115.01 83.79 83.79 83.86 83.06 84.52 4,524,570 83.651 -0.86%
2013-11-20 0 116.2 116.3 116.4 116.1 117.4 5,997,231 699,107,676 116.57 84.52 84.59 84.66 84.45 85.39 8,245,347 84.788 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 84.08 84.15 84.23 83.64 85.54 12,915,194 84.518 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 83.57 83.50 83.57 80.01 84.01 14,242,487 82.722 5.61%
2013-11-15 0 108.8 108.8 108.9 105.7 109.2 1,933,347 209,713,952 108.47 79.14 79.14 79.21 76.88 79.43 2,658,080 78.897 2.93%
2013-11-14 0 105.7 105.6 105.7 105.0 106.2 1,359,526 143,847,537 105.81 76.88 76.81 76.88 76.37 77.24 1,869,157 76.959 1.05%
2013-11-13 0 104.6 104.5 104.6 104.4 106.8 3,289,666 345,551,018 105.04 76.08 76.01 76.08 75.94 77.68 4,522,827 76.402 -2.79%
2013-11-12 0 107.6 107.6 107.7 107.1 108.3 1,020,464 110,001,076 107.80 78.26 78.26 78.34 77.90 78.77 1,402,994 78.405 -0.19%
2013-11-11 0 107.8 107.7 107.8 104.9 108.4 2,444,523 261,162,663 106.84 78.41 78.34 78.41 76.30 78.84 3,360,875 77.707 1.79%
2013-11-08 0 105.9 105.8 105.9 105.5 106.3 1,377,442 145,860,672 105.89 77.03 76.95 77.03 76.74 77.32 1,893,789 77.021 -0.66%
2013-11-07 0 106.6 106.6 106.7 106.1 107.6 731,705 77,954,661 106.54 77.54 77.54 77.61 77.17 78.26 1,005,991 77.490 -0.65%
2013-11-06 0 107.3 107.3 107.4 107.3 108.2 607,068 65,288,432 107.55 78.04 78.04 78.12 78.04 78.70 834,633 78.224 -0.83%
2013-11-05 0 108.2 108.1 108.2 107.3 108.7 817,671 88,314,613 108.01 78.70 78.63 78.70 78.04 79.06 1,124,182 78.559 -0.46%
2013-11-04 0 108.7 108.6 108.7 108.5 109.5 1,986,708 216,318,635 108.88 79.06 78.99 79.06 78.92 79.64 2,731,443 79.196 0.00%
2013-11-01 0 108.7 108.6 108.8 107.0 109.2 2,538,204 276,022,456 108.75 79.06 78.99 79.14 77.83 79.43 3,489,673 79.097 0.56%
2013-10-31 0 108.1 108.1 108.2 107.0 108.2 1,338,800 144,280,160 107.77 78.63 78.63 78.70 77.83 78.70 1,840,661 78.385 -0.09%
2013-10-30 0 108.2 108.1 108.3 106.0 108.5 2,323,831 249,524,467 107.38 78.70 78.63 78.77 77.10 78.92 3,194,940 78.100 2.17%
2013-10-29 0 105.9 105.8 105.9 104.6 106.1 1,275,285 134,761,045 105.67 77.03 76.95 77.03 76.08 77.17 1,753,337 76.860 1.24%
2013-10-28 0 104.6 104.5 104.6 103.6 104.8 1,144,092 119,536,083 104.48 76.08 76.01 76.08 75.35 76.23 1,572,965 75.994 0.97%
2013-10-25 0 103.6 103.5 103.6 103.3 104.7 3,710,809 385,055,439 103.77 75.35 75.28 75.35 75.13 76.15 5,101,839 75.474 -1.43%
2013-10-24 0 105.1 105.1 105.2 104.8 106.5 2,220,988 233,820,256 105.28 76.44 76.44 76.52 76.23 77.46 3,053,545 76.573 -1.31%
2013-10-23 0 106.5 106.5 106.6 106.3 109.7 2,492,960 268,125,936 107.55 77.46 77.46 77.54 77.32 79.79 3,427,469 78.229 -1.75%
2013-10-22 0 108.4 108.3 108.4 107.1 108.6 602,712 65,239,642 108.24 78.84 78.77 78.84 77.90 78.99 828,644 78.731 0.00%
2013-10-21 0 108.4 108.5 108.6 108.2 109.4 1,634,209 177,863,007 108.84 78.84 78.92 78.99 78.70 79.57 2,246,807 79.163 0.00%
2013-10-18 0 108.4 108.3 108.5 107.8 108.9 667,702 72,361,591 108.37 78.84 78.77 78.92 78.41 79.21 917,996 78.826 0.84%
2013-10-17 0 107.5 107.4 107.5 107.4 108.9 1,349,221 145,924,331 108.15 78.19 78.12 78.19 78.12 79.21 1,854,989 78.666 -0.65%
2013-10-16 0 108.2 108.1 108.2 107.6 108.9 1,330,081 143,833,664 108.14 78.70 78.63 78.70 78.26 79.21 1,828,674 78.655 -0.46%
2013-10-15 0 108.7 108.7 108.8 108.0 109.0 2,035,980 221,182,587 108.64 79.06 79.06 79.14 78.55 79.28 2,799,186 79.017 0.93%
2013-10-11 0 107.7 107.7 107.8 107.7 108.7 3,117,896 336,870,699 108.04 78.34 78.34 78.41 78.34 79.06 4,286,668 78.586 0.94%
2013-10-10 0 106.7 106.6 106.7 105.3 107.0 662,341 70,241,031 106.05 77.61 77.54 77.61 76.59 77.83 910,626 77.135 -0.19%
2013-10-09 0 106.9 106.9 107.0 106.0 107.0 181,546 19,353,664 106.60 77.75 77.75 77.83 77.10 77.83 249,600 77.539 -0.28%
2013-10-08 0 107.2 107.1 107.2 105.0 107.8 830,567 88,878,312 107.01 77.97 77.90 77.97 76.37 78.41 1,141,913 77.833 1.04%
2013-10-07 0 106.1 106.0 106.1 105.3 106.6 498,738 52,814,177 105.90 77.17 77.10 77.17 76.59 77.54 685,694 77.023 -0.93%
2013-10-04 0 107.1 106.9 107.1 105.8 107.2 752,148 80,396,161 106.89 77.90 77.75 77.90 76.95 77.97 1,034,097 77.745 0.00%
2013-10-03 0 107.1 107.0 107.1 105.2 107.2 803,305 85,797,372 106.81 77.90 77.83 77.90 76.52 77.97 1,104,431 77.685 1.81%
2013-10-02 0 105.2 105.1 105.2 105.0 106.4 759,960 80,280,075 105.64 76.52 76.44 76.52 76.37 77.39 1,044,838 76.835 0.00%
2013-09-30 0 105.2 105.1 105.2 105.0 106.2 2,463,101 259,340,605 105.29 76.52 76.44 76.52 76.37 77.24 3,386,417 76.583 -1.59%
2013-09-27 0 106.9 106.7 106.8 106.2 107.8 1,049,306 112,269,160 106.99 77.75 77.61 77.68 77.24 78.41 1,442,648 77.822 -0.56%
2013-09-26 0 107.5 107.3 107.4 106.8 107.9 1,500,605 161,380,071 107.54 78.19 78.04 78.12 77.68 78.48 2,063,120 78.221 -0.37%
2013-09-25 0 107.9 107.9 108.0 107.5 109.0 2,560,864 277,159,142 108.23 78.48 78.48 78.55 78.19 79.28 3,520,827 78.720 0.00%
2013-09-24 0 107.9 107.9 108.0 107.4 109.1 4,344,084 469,017,171 107.97 78.48 78.48 78.55 78.12 79.35 5,972,503 78.529 -1.01%
2013-09-23 0 109.0 109.0 109.1 108.4 109.7 1,284,448 140,156,949 109.12 79.28 79.28 79.35 78.84 79.79 1,765,935 79.367 -0.64%
2013-09-19 0 109.7 109.7 109.9 109.2 110.6 2,925,669 321,236,856 109.80 79.79 79.79 79.94 79.43 80.44 4,022,382 79.862 1.76%
2013-09-18 0 107.8 107.8 107.9 107.6 108.7 882,011 95,237,073 107.98 78.41 78.41 78.48 78.26 79.06 1,212,641 78.537 -0.46%
2013-09-17 0 108.3 108.3 108.4 108.1 109.2 1,416,325 153,785,227 108.58 78.77 78.77 78.84 78.63 79.43 1,947,247 78.976 -0.64%
2013-09-16 0 109.0 109.0 109.1 108.5 109.3 933,468 101,688,125 108.94 79.28 79.28 79.35 78.92 79.50 1,283,387 79.234 1.49%
2013-09-13 0 107.4 107.3 107.4 106.6 108.0 1,686,345 180,649,703 107.12 78.12 78.04 78.12 77.54 78.55 2,318,487 77.917 -0.92%
2013-09-12 0 108.4 108.3 108.5 108.0 109.3 877,311 95,453,236 108.80 78.84 78.77 78.92 78.55 79.50 1,206,179 79.137 0.28%
2013-09-11 0 108.1 108.1 108.2 107.8 109.8 1,472,098 159,888,311 108.61 78.63 78.63 78.70 78.41 79.86 2,023,927 78.999 -0.73%
2013-09-10 0 108.9 108.8 108.9 108.0 108.9 2,752,878 298,727,886 108.51 79.21 79.14 79.21 78.55 79.21 3,784,819 78.928 1.59%
2013-09-09 0 107.2 107.1 107.2 105.0 107.8 3,224,779 345,842,090 107.25 77.97 77.90 77.97 76.37 78.41 4,433,617 78.005 1.61%
2013-09-06 0 105.5 105.3 105.4 104.8 105.8 1,888,510 198,996,532 105.37 76.74 76.59 76.66 76.23 76.95 2,596,435 76.642 0.09%
2013-09-05 0 105.4 105.4 105.5 104.8 106.0 5,717,777 603,218,499 105.50 76.66 76.66 76.74 76.23 77.10 7,861,137 76.734 1.15%
2013-09-04 0 104.2 104.2 104.3 102.7 104.7 1,139,614 118,538,294 104.02 75.79 75.79 75.86 74.70 76.15 1,566,809 75.656 0.00%
2013-09-03 0 104.2 104.2 104.3 102.5 104.7 2,762,292 287,846,170 104.21 75.79 75.79 75.86 74.55 76.15 3,797,762 75.794 1.86%
2013-09-02 0 102.3 102.3 102.4 99.80 102.5 2,351,449 240,061,906 102.09 74.41 74.41 74.48 72.59 74.55 3,232,911 74.256 2.81%
2013-08-30 0 99.50 99.45 99.50 99.00 100.3 3,911,243 389,339,841 99.544 72.37 72.33 72.37 72.01 72.95 5,377,408 72.403 -0.70%
2013-08-29 0 100.2 100.1 100.2 99.45 100.7 610,974 61,224,904 100.21 72.88 72.81 72.88 72.33 73.24 840,003 72.887 0.91%
2013-08-28 0 99.30 99.30 99.35 98.65 100.4 3,150,024 313,125,923 99.404 72.23 72.23 72.26 71.75 73.03 4,330,839 72.301 -2.26%
2013-08-27 0 101.6 101.4 101.5 100.8 102.4 867,380 88,193,727 101.68 73.90 73.75 73.83 73.32 74.48 1,192,525 73.955 -0.97%
2013-08-26 0 102.6 102.5 102.6 101.3 103.0 1,321,140 135,497,075 102.56 74.63 74.55 74.63 73.68 74.92 1,816,381 74.597 1.48%
2013-08-23 0 101.1 101.1 101.2 100.4 102.7 1,609,574 163,152,883 101.36 73.53 73.53 73.61 73.03 74.70 2,212,937 73.727 -0.10%
2013-08-22 0 101.2 101.2 101.3 98.80 101.4 2,010,763 201,331,760 100.13 73.61 73.61 73.68 71.86 73.75 2,764,516 72.827 0.70%
2013-08-21 0 100.5 100.3 100.4 99.30 101.1 4,265,314 426,908,055 100.09 73.10 72.95 73.03 72.23 73.53 5,864,206 72.799 -0.10%
2013-08-20 0 100.6 100.6 100.8 100.2 104.1 1,478,849 150,768,677 101.95 73.17 73.17 73.32 72.88 75.72 2,033,209 74.153 -2.99%
2013-08-19 0 103.7 103.6 103.8 103.2 104.5 1,829,755 189,987,948 103.83 75.43 75.35 75.50 75.06 76.01 2,515,655 75.522 -0.29%
2013-08-16 0 104.0 104.0 104.1 101.8 105.6 4,049,671 421,098,841 103.98 75.64 75.64 75.72 74.04 76.81 5,567,727 75.632 0.19%
2013-08-15 0 103.8 103.6 103.8 103.4 104.8 7,475,515 777,418,553 104.00 75.50 75.35 75.50 75.21 76.23 10,277,779 75.641 0.39%
2013-08-13 0 103.4 103.4 103.5 100.8 103.8 4,336,987 446,367,538 102.92 75.21 75.21 75.28 73.32 75.50 5,962,746 74.859 2.38%
2013-08-12 0 101.0 100.8 101.0 97.45 101.2 3,487,810 348,994,155 100.06 73.46 73.32 73.46 70.88 73.61 4,795,247 72.779 3.48%
2013-08-09 0 97.60 97.45 97.55 96.65 97.85 1,418,623 138,283,223 97.477 70.99 70.88 70.95 70.30 71.17 1,950,407 70.900 1.19%
2013-08-08 0 96.45 96.45 96.50 96.30 97.50 1,537,382 148,879,534 96.840 70.15 70.15 70.19 70.04 70.92 2,113,684 70.436 0.47%
2013-08-07 0 96.00 96.00 96.05 95.80 98.00 1,645,895 159,085,874 96.656 69.83 69.83 69.86 69.68 71.28 2,262,874 70.303 -2.19%
2013-08-06 0 98.15 98.15 98.20 96.75 98.40 1,501,321 146,383,676 97.503 71.39 71.39 71.43 70.37 71.57 2,064,105 70.919 -0.76%
2013-08-05 0 98.90 98.90 98.95 98.80 99.60 3,446,471 342,165,275 99.280 71.93 71.93 71.97 71.86 72.44 4,738,412 72.211 0.00%
2013-08-02 0 98.90 98.80 98.90 98.75 100.4 1,888,450 187,270,685 99.166 71.93 71.86 71.93 71.83 73.03 2,596,353 72.128 0.00%
2013-08-01 0 98.90 98.85 98.90 98.35 99.65 2,159,758 213,690,254 98.942 71.93 71.90 71.93 71.53 72.48 2,969,363 71.965 0.76%
2013-07-31 0 98.15 98.05 98.10 97.95 99.40 2,178,286 214,685,406 98.557 71.39 71.32 71.35 71.24 72.30 2,994,836 71.685 -0.10%
2013-07-30 0 98.25 98.30 98.35 97.50 99.55 1,233,697 121,730,370 98.671 71.46 71.50 71.53 70.92 72.41 1,696,159 71.768 0.10%
2013-07-29 0 98.15 98.15 98.20 97.40 98.65 2,011,252 196,888,626 97.894 71.39 71.39 71.43 70.84 71.75 2,765,188 71.203 -1.06%
2013-07-26 0 99.20 99.20 99.25 98.65 100.4 1,386,345 138,094,729 99.611 72.15 72.15 72.19 71.75 73.03 1,906,029 72.452 0.00%
2013-07-25 0 99.20 99.10 99.15 98.90 99.70 1,801,233 178,891,935 99.316 72.15 72.08 72.12 71.93 72.52 2,476,441 72.237 -0.25%
2013-07-24 0 99.45 99.40 99.45 98.35 99.60 1,266,615 125,630,284 99.186 72.33 72.30 72.33 71.53 72.44 1,741,417 72.143 0.05%
2013-07-23 0 99.40 99.35 99.40 96.60 99.85 3,914,054 386,345,420 98.707 72.30 72.26 72.30 70.26 72.63 5,381,273 71.794 3.81%
2013-07-22 0 95.75 95.70 95.75 95.10 96.55 649,683 62,291,619 95.880 69.64 69.61 69.64 69.17 70.23 893,223 69.738 -0.36%
2013-07-19 0 96.10 96.10 96.15 95.30 96.70 985,333 94,551,024 95.958 69.90 69.90 69.93 69.32 70.33 1,354,694 69.795 -0.41%
2013-07-18 0 96.50 96.45 96.50 95.95 96.90 1,055,351 101,736,385 96.401 70.19 70.15 70.19 69.79 70.48 1,450,959 70.117 0.00%
2013-07-17 0 96.50 96.45 96.50 95.70 97.40 1,722,667 166,389,689 96.588 70.19 70.15 70.19 69.61 70.84 2,368,424 70.253 0.63%
2013-07-16 0 95.90 95.90 95.95 95.10 96.50 1,416,037 135,714,166 95.841 69.75 69.75 69.79 69.17 70.19 1,946,851 69.710 -0.05%
2013-07-15 0 95.95 95.85 95.95 95.65 97.30 2,869,510 276,287,723 96.284 69.79 69.72 69.79 69.57 70.77 3,945,172 70.032 0.21%
2013-07-12 0 95.75 95.70 95.75 95.60 97.45 3,609,798 347,043,520 96.139 69.64 69.61 69.64 69.53 70.88 4,962,963 69.927 -1.44%
2013-07-11 0 97.15 97.20 97.25 94.50 98.10 3,916,660 380,007,283 97.023 70.66 70.70 70.73 68.73 71.35 5,384,855 70.570 3.68%
2013-07-10 0 93.70 93.65 93.70 92.05 94.45 3,867,532 362,051,508 93.613 68.15 68.12 68.15 66.95 68.70 5,317,311 68.089 1.52%
2013-07-09 0 92.30 92.30 92.45 91.60 93.10 811,192 74,894,909 92.327 67.13 67.13 67.24 66.63 67.72 1,115,275 67.154 -0.16%
2013-07-08 0 92.45 92.40 92.50 90.55 93.40 1,985,640 182,227,605 91.773 67.24 67.21 67.28 65.86 67.93 2,729,975 66.751 -1.39%
2013-07-05 0 93.75 93.75 93.80 92.30 94.25 1,684,638 157,939,995 93.753 68.19 68.19 68.23 67.13 68.55 2,316,140 68.191 2.01%
2013-07-04 0 91.90 91.80 91.85 91.20 92.75 2,610,848 240,783,881 92.224 66.84 66.77 66.81 66.33 67.46 3,589,548 67.079 1.10%
2013-07-03 0 90.90 90.85 90.90 90.65 93.50 4,804,137 439,312,249 91.445 66.12 66.08 66.12 65.93 68.01 6,605,011 66.512 -3.04%
2013-07-02 0 93.75 93.70 93.75 93.40 95.10 1,945,492 182,911,449 94.018 68.19 68.15 68.19 67.93 69.17 2,674,777 68.384 -0.90%
2013-06-28 0 94.60 94.50 94.60 93.10 94.80 2,221,708 209,025,936 94.083 68.81 68.73 68.81 67.72 68.95 3,054,535 68.431 1.67%
2013-06-27 0 93.05 92.85 92.90 92.40 95.10 3,480,625 325,968,685 93.652 67.68 67.53 67.57 67.21 69.17 4,785,369 68.118 0.16%
2013-06-26 0 94.20 94.00 94.10 92.20 94.50 5,245,761 490,391,244 93.483 67.57 67.43 67.50 66.14 67.79 7,313,106 67.056 2.84%
2013-06-25 0 91.60 91.60 91.65 89.10 92.85 5,941,457 541,398,790 91.122 65.71 65.71 65.74 63.91 66.60 8,282,974 65.363 -0.70%
2013-06-24 0 92.25 92.05 92.15 91.45 94.40 7,695,788 711,408,933 92.441 66.17 66.03 66.10 65.60 67.71 10,728,684 66.309 -3.10%
2013-06-21 0 95.20 95.05 95.15 93.15 95.80 6,479,483 612,902,588 94.591 68.29 68.18 68.25 66.82 68.72 9,033,036 67.851 -0.26%
2013-06-20 0 95.45 95.45 95.50 95.30 97.80 4,299,150 412,102,395 95.857 68.47 68.47 68.50 68.36 70.15 5,993,437 68.759 -3.10%
2013-06-19 0 98.50 98.40 98.45 97.80 99.80 8,977,862 884,479,885 98.518 70.65 70.58 70.62 70.15 71.59 12,516,021 70.668 -1.20%
2013-06-18 0 99.70 99.60 99.65 98.40 99.90 1,565,451 155,614,223 99.405 71.52 71.44 71.48 70.58 71.66 2,182,392 71.304 -0.15%
2013-06-17 0 99.85 99.80 99.90 98.50 100.8 2,834,369 283,781,940 100.12 71.62 71.59 71.66 70.65 72.30 3,951,389 71.818 1.37%
2013-06-14 0 98.50 98.60 98.70 98.40 100.1 2,232,902 221,399,330 99.153 70.65 70.73 70.80 70.58 71.80 3,112,885 71.124 -0.45%
2013-06-13 0 98.95 98.90 98.95 97.15 99.30 7,573,822 742,942,474 98.093 70.98 70.94 70.98 69.69 71.23 10,558,652 70.363 -1.93%
2013-06-11 0 100.9 100.8 100.9 100.6 102.5 2,591,740 262,926,076 101.45 72.38 72.30 72.38 72.16 73.52 3,613,140 72.769 -1.75%
2013-06-10 0 102.7 102.6 102.7 101.8 103.8 1,574,425 162,258,187 103.06 73.67 73.60 73.67 73.02 74.46 2,194,903 73.925 -0.39%
2013-06-07 0 103.1 103.0 103.1 102.7 104.6 3,397,967 350,450,924 103.14 73.95 73.88 73.95 73.67 75.03 4,737,100 73.980 -0.87%
2013-06-06 0 104.0 103.9 104.0 103.6 104.7 1,776,634 184,820,071 104.03 74.60 74.53 74.60 74.31 75.10 2,476,802 74.620 -0.95%
2013-06-05 0 105.0 104.9 105.0 104.1 105.4 2,684,177 281,336,410 104.81 75.32 75.25 75.32 74.67 75.60 3,742,006 75.183 -0.85%
2013-06-04 0 105.9 105.8 106.0 105.4 106.3 723,137 76,453,226 105.72 75.96 75.89 76.03 75.60 76.25 1,008,124 75.837 0.09%
2013-06-03 0 105.8 105.7 105.8 105.5 106.9 1,032,326 109,620,132 106.19 75.89 75.82 75.89 75.68 76.68 1,439,164 76.169 -0.28%
2013-05-31 0 106.1 106.2 106.3 105.6 107.3 1,411,369 149,837,856 106.16 76.11 76.18 76.25 75.75 76.97 1,967,587 76.153 -1.12%
2013-05-30 0 107.3 107.2 107.3 105.8 108.6 3,551,404 380,109,274 107.03 76.97 76.90 76.97 75.89 77.90 4,951,006 76.774 -0.19%
2013-05-29 0 107.5 107.6 107.8 107.3 109.1 1,194,692 129,460,688 108.36 77.11 77.18 77.33 76.97 78.26 1,665,518 77.730 -1.47%
2013-05-28 0 109.1 109.0 109.1 107.2 109.2 1,655,519 179,278,764 108.29 78.26 78.19 78.26 76.90 78.33 2,307,956 77.679 1.58%
2013-05-27 0 107.4 107.3 107.5 106.6 107.7 1,621,830 174,042,858 107.31 77.04 76.97 77.11 76.47 77.25 2,260,990 76.976 0.19%
2013-05-24 0 107.2 107.1 107.2 106.4 108.5 1,147,659 123,364,148 107.49 76.90 76.82 76.90 76.32 77.83 1,599,949 77.105 -0.28%
2013-05-23 0 107.5 107.4 107.5 107.1 110.1 4,842,953 522,669,996 107.92 77.11 77.04 77.11 76.82 78.98 6,751,552 77.415 -2.89%
2013-05-22 0 110.7 110.5 110.6 109.6 111.8 567,008 62,723,182 110.62 79.41 79.26 79.33 78.62 80.20 790,465 79.350 -0.18%
2013-05-21 0 110.9 110.8 111.0 110.6 111.9 2,688,166 298,454,025 111.03 79.55 79.48 79.62 79.33 80.27 3,747,567 79.639 -0.89%
2013-05-20 0 111.9 111.8 111.9 111.0 112.6 1,922,930 215,603,036 112.12 80.27 80.20 80.27 79.62 80.77 2,680,753 80.426 1.54%
2013-05-16 0 110.2 110.1 110.2 109.5 111.0 1,090,072 120,370,615 110.42 79.05 78.98 79.05 78.55 79.62 1,519,667 79.209 -0.63%
2013-05-15 0 110.9 110.7 110.8 110.5 111.6 2,111,164 234,495,596 111.07 79.55 79.41 79.48 79.26 80.05 2,943,170 79.675 0.54%
2013-05-14 0 110.3 110.3 110.4 109.7 112.0 1,811,244 199,812,052 110.32 79.12 79.12 79.19 78.69 80.34 2,525,052 79.132 -0.63%
2013-05-13 0 111.0 110.9 111.0 110.7 113.4 1,422,669 158,541,800 111.44 79.62 79.55 79.62 79.41 81.34 1,983,340 79.937 -2.12%
2013-05-10 0 113.4 113.3 113.5 112.4 113.7 1,566,290 177,160,836 113.11 81.34 81.27 81.41 80.63 81.56 2,183,562 81.134 0.62%
2013-05-09 0 112.7 112.7 112.8 112.0 113.8 3,615,291 408,232,210 112.92 80.84 80.84 80.91 80.34 81.63 5,040,071 80.997 0.18%
2013-05-08 0 112.5 112.5 112.6 110.6 113.2 3,897,024 437,708,856 112.32 80.70 80.70 80.77 79.33 81.20 5,432,834 80.567 1.35%
2013-05-07 0 111.0 111.1 111.2 109.1 111.2 1,950,366 215,382,462 110.43 79.62 79.69 79.76 78.26 79.76 2,719,002 79.214 1.00%
2013-05-06 0 109.9 109.8 109.9 108.9 110.7 2,910,429 320,373,062 110.08 78.83 78.76 78.83 78.12 79.41 4,057,424 78.960 1.57%
2013-05-03 0 108.2 108.2 108.3 108.1 109.7 1,788,574 194,885,456 108.96 77.61 77.61 77.68 77.54 78.69 2,493,448 78.159 0.19%
2013-05-02 0 108.0 107.9 108.0 107.1 108.5 1,066,041 114,957,884 107.84 77.47 77.40 77.47 76.82 77.83 1,486,166 77.352 -0.92%
2013-04-30 0 109.0 109.0 109.1 108.6 109.6 1,349,396 147,220,027 109.10 78.19 78.19 78.26 77.90 78.62 1,881,191 78.259 1.11%
2013-04-29 0 107.8 107.7 107.8 107.0 108.4 717,700 77,328,150 107.74 77.33 77.25 77.33 76.75 77.76 1,000,544 77.286 -0.55%
2013-04-26 0 108.4 108.3 108.4 108.2 109.5 2,677,908 291,233,236 108.75 77.76 77.68 77.76 77.61 78.55 3,733,267 78.010 0.93%
2013-04-25 0 107.4 107.4 107.5 106.0 108.3 2,209,967 237,499,563 107.47 77.04 77.04 77.11 76.03 77.68 3,080,911 77.087 1.03%
2013-04-24 0 106.3 106.2 106.4 105.1 106.6 1,393,087 147,823,027 106.11 76.25 76.18 76.32 75.39 76.47 1,942,100 76.115 2.02%
2013-04-23 0 104.2 104.1 104.2 103.5 105.9 3,370,287 350,671,867 104.05 74.74 74.67 74.74 74.24 75.96 4,698,511 74.635 -1.61%
2013-04-22 0 105.9 105.7 105.9 105.0 106.5 2,198,463 232,483,580 105.75 75.96 75.82 75.96 75.32 76.39 3,064,873 75.854 0.19%
2013-04-19 0 105.7 105.6 105.7 102.4 106.1 3,484,896 366,654,558 105.21 75.82 75.75 75.82 73.45 76.11 4,858,287 75.470 3.12%
2013-04-18 0 102.5 102.5 102.6 102.0 103.7 3,078,704 316,798,341 102.90 73.52 73.52 73.60 73.17 74.39 4,292,016 73.811 -0.49%
2013-04-17 0 103.0 102.9 103.0 102.8 104.4 1,482,786 153,212,029 103.33 73.88 73.81 73.88 73.74 74.89 2,067,149 74.118 -1.15%
2013-04-16 0 104.2 104.0 104.2 102.8 105.0 4,789,519 499,594,071 104.31 74.74 74.60 74.74 73.74 75.32 6,677,060 74.822 -0.29%
2013-04-15 0 104.5 104.3 104.4 103.8 105.5 2,696,678 281,554,237 104.41 74.96 74.82 74.89 74.46 75.68 3,759,434 74.893 -1.88%
2013-04-12 0 106.5 106.4 106.5 106.0 107.1 890,349 94,834,375 106.51 76.39 76.32 76.39 76.03 76.82 1,241,234 76.403 -0.47%
2013-04-11 0 107.0 107.0 107.1 106.6 108.4 967,329 104,195,885 107.72 76.75 76.75 76.82 76.47 77.76 1,348,552 77.265 0.38%
2013-04-10 0 106.6 106.6 106.7 106.0 106.9 1,301,337 138,592,332 106.50 76.47 76.47 76.54 76.03 76.68 1,814,192 76.393 0.57%
2013-04-09 0 106.0 105.9 106.1 104.5 106.9 1,741,767 184,931,170 106.17 76.03 75.96 76.11 74.96 76.68 2,428,194 76.160 1.63%
2013-04-08 0 104.3 104.2 104.3 104.1 105.1 2,049,185 214,518,916 104.68 74.82 74.74 74.82 74.67 75.39 2,856,765 75.092 -0.10%
2013-04-05 0 104.4 104.1 104.2 104.0 106.7 6,115,257 641,512,712 104.90 74.89 74.67 74.74 74.60 76.54 8,525,269 75.248 -2.97%
2013-04-03 0 107.6 107.7 107.8 107.1 108.5 2,987,647 321,584,810 107.64 77.18 77.25 77.33 76.82 77.83 4,165,073 77.210 -0.37%
2013-04-02 0 108.0 108.0 108.1 107.7 110.0 2,855,982 310,126,436 108.59 77.47 77.47 77.54 77.25 78.90 3,981,519 77.891 -0.74%
2013-03-28 0 108.8 108.8 108.9 107.6 110.0 2,465,678 266,956,900 108.27 78.04 78.04 78.12 77.18 78.90 3,437,397 77.663 -1.09%
2013-03-27 0 110.0 110.0 110.1 109.2 111.3 3,338,083 368,312,522 110.34 78.90 78.90 78.98 78.33 79.84 4,653,615 79.145 0.64%
2013-03-26 0 109.3 109.2 109.3 108.3 109.6 3,549,065 386,670,991 108.95 78.40 78.33 78.40 77.68 78.62 4,947,745 78.151 -0.46%
2013-03-25 0 109.8 109.7 109.8 109.3 110.5 2,919,979 320,608,576 109.80 78.76 78.69 78.76 78.40 79.26 4,070,737 78.759 0.73%
2013-03-22 0 109.0 108.8 108.9 108.3 109.7 2,311,531 251,843,096 108.95 78.19 78.04 78.12 77.68 78.69 3,222,501 78.151 -0.27%
2013-03-21 0 109.3 109.2 109.3 109.0 111.1 1,692,952 185,758,860 109.72 78.40 78.33 78.40 78.19 79.69 2,360,141 78.707 -0.46%
2013-03-20 0 109.8 109.7 109.8 106.9 110.1 3,074,975 335,157,755 109.00 78.76 78.69 78.76 76.68 78.98 4,286,817 78.183 2.33%
2013-03-19 0 107.3 107.2 107.3 107.2 109.0 3,894,644 421,211,869 108.15 76.97 76.90 76.97 76.90 78.19 5,429,516 77.578 -0.56%
2013-03-18 0 107.9 107.8 107.9 107.0 108.8 3,547,683 382,513,485 107.82 77.40 77.33 77.40 76.75 78.04 4,945,818 77.341 -1.82%
2013-03-15 0 109.9 109.8 109.9 109.4 112.2 2,474,089 273,650,584 110.61 78.83 78.76 78.83 78.47 80.48 3,449,123 79.339 -1.08%
2013-03-14 0 111.1 111.1 111.2 109.0 111.5 5,979,410 659,887,952 110.36 79.69 79.69 79.76 78.19 79.98 8,335,885 79.162 0.36%
2013-03-13 0 110.7 110.6 110.7 110.0 112.8 3,918,570 435,758,004 111.20 79.41 79.33 79.41 78.90 80.91 5,462,871 79.767 -1.95%
2013-03-12 0 112.9 112.8 112.9 112.8 115.8 1,901,631 217,511,582 114.38 80.98 80.91 80.98 80.91 83.06 2,651,060 82.047 -1.48%
2013-03-11 0 114.6 114.6 114.7 114.2 115.7 1,130,203 130,047,821 115.07 82.20 82.20 82.28 81.92 82.99 1,575,614 82.538 -0.35%
2013-03-08 0 115.0 115.0 115.1 113.2 115.5 2,914,999 335,069,965 114.95 82.49 82.49 82.56 81.20 82.85 4,063,795 82.452 1.68%
2013-03-07 0 113.1 113.2 113.3 112.2 114.0 952,092 107,471,772 112.88 81.13 81.20 81.27 80.48 81.77 1,327,310 80.970 -0.35%
2013-03-06 0 113.5 113.5 113.6 112.6 114.0 1,408,525 159,834,110 113.48 81.41 81.41 81.49 80.77 81.77 1,963,622 81.398 1.61%
2013-03-05 0 111.7 111.5 111.6 111.1 112.3 2,583,856 288,844,724 111.79 80.12 79.98 80.05 79.69 80.55 3,602,149 80.187 0.27%
2013-03-04 0 111.4 111.3 111.4 110.5 113.5 8,029,838 893,854,027 111.32 79.91 79.84 79.91 79.26 81.41 11,194,383 79.848 -1.85%
2013-03-01 0 113.5 113.4 113.5 113.2 114.3 1,395,519 158,496,124 113.58 81.41 81.34 81.41 81.20 81.99 1,945,491 81.468 -0.61%
2013-02-28 0 114.2 114.2 114.3 112.3 114.6 3,120,148 354,479,445 113.61 81.92 81.92 81.99 80.55 82.20 4,349,793 81.493 2.24%
2013-02-27 0 111.7 111.6 111.7 110.4 111.9 3,203,277 356,872,074 111.41 80.12 80.05 80.12 79.19 80.27 4,465,683 79.914 0.72%
2013-02-26 0 110.9 110.8 110.9 110.8 113.1 4,384,664 489,621,821 111.67 79.55 79.48 79.55 79.48 81.13 6,112,652 80.100 -1.95%
2013-02-25 0 113.1 113.2 113.3 113.0 114.3 2,192,920 249,181,732 113.63 81.13 81.20 81.27 81.06 81.99 3,057,146 81.508 -0.18%
2013-02-22 0 113.3 113.1 113.3 113.1 114.2 3,444,589 391,178,529 113.56 81.27 81.13 81.27 81.13 81.92 4,802,095 81.460 -0.70%
2013-02-21 0 114.1 114.1 114.2 113.5 116.0 5,302,334 605,196,103 114.14 81.85 81.85 81.92 81.41 83.21 7,391,974 81.872 -2.14%
2013-02-20 0 116.6 116.6 116.7 115.5 116.7 2,019,466 234,339,611 116.04 83.64 83.64 83.71 82.85 83.71 2,815,334 83.237 1.04%
2013-02-19 0 115.4 115.3 115.4 115.2 117.8 4,357,068 505,088,160 115.92 82.78 82.71 82.78 82.63 84.50 6,074,181 83.153 -1.62%
2013-02-18 0 117.3 117.2 117.3 116.8 118.8 1,353,034 159,068,102 117.56 84.14 84.07 84.14 83.78 85.22 1,886,262 84.330 -0.85%
2013-02-15 0 118.3 118.3 118.4 117.3 118.7 1,179,653 139,635,537 118.37 84.86 84.86 84.93 84.14 85.14 1,644,552 84.908 0.08%
2013-02-14 0 118.2 118.0 118.1 117.2 118.8 2,243,532 265,255,734 118.23 84.79 84.64 84.71 84.07 85.22 3,127,704 84.808 1.46%
2013-02-08 0 116.5 116.4 116.5 116.0 116.9 3,329,480 387,734,145 116.45 83.57 83.49 83.57 83.21 83.85 4,641,622 83.534 -0.17%
2013-02-07 0 116.7 116.5 116.7 116.6 118.2 1,912,092 223,686,646 116.99 83.71 83.57 83.71 83.64 84.79 2,665,644 83.915 -1.52%
2013-02-06 0 118.5 118.4 118.5 118.4 119.5 4,160,630 495,249,080 119.03 85.00 84.93 85.00 84.93 85.72 5,800,327 85.383 0.34%
2013-02-05 0 118.1 117.9 118.0 117.7 120.0 6,506,443 773,298,729 118.85 84.71 84.57 84.64 84.43 86.08 9,070,620 85.253 -2.72%
2013-02-04 0 121.4 121.3 121.4 121.1 123.7 2,452,025 299,928,600 122.32 87.08 87.01 87.08 86.87 88.73 3,418,364 87.740 -0.65%
2013-02-01 0 122.2 122.0 122.2 119.9 122.4 3,536,482 428,841,618 121.26 87.66 87.51 87.66 86.01 87.80 4,930,203 86.983 0.74%
2013-01-31 0 121.3 121.3 121.4 120.0 121.5 2,789,541 336,954,676 120.79 87.01 87.01 87.08 86.08 87.15 3,888,894 86.645 -0.41%
2013-01-30 0 121.8 121.8 121.9 121.4 122.6 1,444,161 176,044,958 121.90 87.37 87.37 87.44 87.08 87.94 2,013,302 87.441 0.66%
2013-01-29 0 121.0 120.9 121.0 120.4 121.5 2,050,148 247,969,692 120.95 86.79 86.72 86.79 86.36 87.15 2,858,108 86.760 0.00%
2013-01-28 0 121.0 121.0 121.1 118.0 121.4 1,251,301 151,247,041 120.87 86.79 86.79 86.87 84.64 87.08 1,744,436 86.703 0.83%
2013-01-25 0 120.0 119.9 120.0 119.2 121.3 2,530,624 303,472,574 119.92 86.08 86.01 86.08 85.50 87.01 3,527,938 86.020 -0.91%
2013-01-24 0 121.1 121.1 121.2 120.7 122.5 1,078,914 131,083,695 121.50 86.87 86.87 86.94 86.58 87.87 1,504,112 87.150 -0.33%
2013-01-23 0 121.5 121.5 121.6 120.8 122.4 1,617,768 196,377,233 121.39 87.15 87.15 87.22 86.65 87.80 2,255,327 87.073 -0.41%
2013-01-22 0 122.0 121.9 122.0 120.8 122.6 1,790,541 218,166,083 121.84 87.51 87.44 87.51 86.65 87.94 2,496,190 87.400 0.58%
2013-01-21 0 121.3 121.2 121.4 120.0 121.6 2,531,994 307,174,723 121.32 87.01 86.94 87.08 86.08 87.22 3,529,848 87.022 0.25%
2013-01-18 0 121.0 121.0 121.1 120.0 121.4 5,278,231 637,434,101 120.77 86.79 86.79 86.87 86.08 87.08 7,358,372 86.627 1.85%
2013-01-17 0 118.8 118.7 118.8 117.6 119.9 4,696,620 557,023,768 118.60 85.22 85.14 85.22 84.36 86.01 6,547,549 85.074 -0.17%
2013-01-16 0 119.0 118.9 119.0 118.1 119.7 1,195,991 141,785,270 118.55 85.36 85.29 85.36 84.71 85.86 1,667,329 85.037 -0.83%
2013-01-15 0 120.0 120.0 120.1 119.5 121.0 1,822,641 218,870,649 120.08 86.08 86.08 86.15 85.72 86.79 2,540,941 86.138 0.00%
2013-01-14 0 120.0 119.9 120.0 117.5 120.5 1,995,546 239,423,408 119.98 86.08 86.01 86.08 84.28 86.44 2,781,987 86.062 1.35%
2013-01-11 0 118.4 118.5 118.6 118.1 120.5 1,750,683 208,013,515 118.82 84.93 85.00 85.07 84.71 86.44 2,440,624 85.230 -0.84%
2013-01-10 0 119.4 119.4 119.5 117.8 120.4 2,982,679 356,959,463 119.68 85.65 85.65 85.72 84.50 86.36 4,158,147 85.846 1.02%
2013-01-09 0 118.2 118.0 118.1 117.0 118.7 1,571,011 185,691,954 118.20 84.79 84.64 84.71 83.93 85.14 2,190,144 84.785 1.03%
2013-01-08 0 117.0 116.9 117.0 116.9 119.3 4,645,790 548,035,174 117.96 83.93 83.85 83.93 83.85 85.58 6,476,687 84.617 -2.26%
2013-01-07 0 119.7 119.5 119.6 118.9 120.0 1,651,306 197,470,877 119.58 85.86 85.72 85.79 85.29 86.08 2,302,083 85.779 0.34%
2013-01-04 0 119.3 119.3 119.4 118.4 120.0 3,338,980 397,294,288 118.99 85.58 85.58 85.65 84.93 86.08 4,654,866 85.350 -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 86.94 86.79 87.15 85.22 87.15 24,082,280 85.752 1.93%
2013-01-02 0 118.9 118.8 118.9 114.8 119.0 4,707,546 556,204,518 118.15 85.29 85.22 85.29 82.35 85.36 6,562,781 84.751 3.84%
2012-12-31 0 114.5 114.3 114.4 113.1 114.5 2,002,400 228,129,200 113.93 82.13 81.99 82.06 81.13 82.13 2,791,542 81.722 0.62%
2012-12-28 0 113.8 113.6 113.8 113.6 114.7 805,321 91,695,611 113.86 81.63 81.49 81.63 81.49 82.28 1,122,697 81.674 0.09%
2012-12-27 0 113.7 113.6 113.7 113.5 114.6 3,484,488 396,466,502 113.78 81.56 81.49 81.56 81.41 82.20 4,857,718 81.616 0.80%
2012-12-24 0 112.8 112.7 112.8 112.5 113.4 1,446,345 163,385,438 112.96 80.91 80.84 80.91 80.70 81.34 2,016,347 81.030 0.27%
2012-12-21 0 112.5 112.3 112.4 112.1 113.9 2,314,295 260,436,434 112.53 80.70 80.55 80.63 80.41 81.70 3,226,354 80.722 -0.88%
2012-12-20 0 113.5 113.4 113.5 112.5 114.0 2,025,861 229,066,557 113.07 81.41 81.34 81.41 80.70 81.77 2,824,249 81.107 -0.53%
2012-12-19 0 114.1 114.0 114.1 113.4 114.5 2,374,168 270,709,839 114.02 81.85 81.77 81.85 81.34 82.13 3,309,823 81.790 0.97%
2012-12-18 0 113.0 112.9 113.0 112.8 114.5 2,328,710 263,831,739 113.30 81.06 80.98 81.06 80.91 82.13 3,246,450 81.268 0.00%
2012-12-17 0 113.0 112.9 113.0 112.8 114.0 2,041,217 231,275,807 113.30 81.06 80.98 81.06 80.91 81.77 2,845,657 81.273 -0.26%
2012-12-14 0 113.3 113.3 113.4 111.2 113.9 2,794,288 315,537,500 112.92 81.27 81.27 81.34 79.76 81.70 3,895,512 81.000 1.52%
2012-12-13 0 113.0 112.9 113.0 112.4 114.1 1,366,856 154,789,683 113.25 80.05 79.98 80.05 79.63 80.83 1,929,436 80.225 -0.09%
2012-12-12 0 113.1 113.1 113.2 112.2 113.2 1,765,476 199,199,390 112.83 80.12 80.12 80.19 79.49 80.19 2,492,123 79.932 1.62%
2012-12-11 0 111.3 111.3 111.4 111.2 112.3 1,212,550 135,366,725 111.64 78.85 78.85 78.92 78.78 79.56 1,711,620 79.087 0.00%
2012-12-10 0 111.3 111.2 111.3 111.1 112.1 2,449,634 273,687,500 111.73 78.85 78.78 78.85 78.71 79.41 3,457,871 79.149 0.45%
2012-12-07 0 110.8 110.7 110.8 110.5 111.9 1,855,862 206,342,037 111.18 78.49 78.42 78.49 78.28 79.27 2,619,710 78.765 0.73%
2012-12-06 0 110.0 110.0 110.1 109.8 110.6 1,903,889 209,657,035 110.12 77.93 77.93 78.00 77.78 78.35 2,687,505 78.012 0.18%
2012-12-05 0 109.8 109.7 109.8 106.9 110.2 2,727,617 297,872,115 109.21 77.78 77.71 77.78 75.73 78.07 3,850,268 77.364 2.91%
2012-12-04 0 106.7 106.7 106.8 105.2 107.0 622,068 66,097,743 106.25 75.59 75.59 75.66 74.53 75.80 878,103 75.273 0.66%
2012-12-03 0 106.0 106.0 106.1 105.6 108.6 1,432,446 152,957,611 106.78 75.09 75.09 75.16 74.81 76.93 2,022,022 75.646 -1.67%
2012-11-30 0 107.8 107.8 107.9 106.7 108.3 2,012,665 217,065,213 107.85 76.37 76.37 76.44 75.59 76.72 2,841,052 76.403 1.22%
2012-11-29 0 106.5 106.4 106.6 105.6 107.1 2,673,984 284,474,764 106.39 75.45 75.38 75.52 74.81 75.87 3,774,561 75.366 1.14%
2012-11-28 0 105.3 105.3 105.4 104.9 106.0 1,876,673 197,553,732 105.27 74.60 74.60 74.67 74.31 75.09 2,649,087 74.574 -1.50%
2012-11-27 0 106.9 106.9 107.1 106.8 108.2 1,550,900 166,628,683 107.44 75.73 75.73 75.87 75.66 76.65 2,189,230 76.113 -0.37%
2012-11-26 0 107.3 107.3 107.4 106.9 108.0 845,442 90,715,128 107.30 76.01 76.01 76.08 75.73 76.51 1,193,415 76.013 -0.37%
2012-11-23 0 107.7 107.6 107.7 106.1 107.8 1,306,256 140,351,358 107.45 76.30 76.23 76.30 75.16 76.37 1,843,894 76.117 0.84%
2012-11-22 0 106.8 106.6 106.7 105.3 107.1 1,644,049 174,934,666 106.40 75.66 75.52 75.59 74.60 75.87 2,320,718 75.380 1.14%
2012-11-21 0 105.6 105.5 105.6 103.8 105.7 2,231,976 234,400,349 105.02 74.81 74.74 74.81 73.53 74.88 3,150,628 74.398 1.64%
2012-11-20 0 103.9 103.8 103.9 103.8 105.8 1,914,954 200,891,045 104.91 73.61 73.53 73.61 73.53 74.95 2,703,124 74.318 -0.67%
2012-11-19 0 104.6 104.5 104.6 103.7 104.9 1,984,559 207,516,850 104.57 74.10 74.03 74.10 73.46 74.31 2,801,377 74.077 0.67%
2012-11-16 0 103.9 103.9 104.0 103.7 104.5 2,180,866 226,688,654 103.94 73.61 73.61 73.68 73.46 74.03 3,078,482 73.637 0.10%
2012-11-15 0 103.8 103.7 103.8 103.6 105.4 3,504,108 365,194,064 104.22 73.53 73.46 73.53 73.39 74.67 4,946,353 73.831 -1.70%
2012-11-14 0 105.6 105.5 105.6 103.8 105.6 2,531,729 265,678,146 104.94 74.81 74.74 74.81 73.53 74.81 3,573,755 74.341 1.54%
2012-11-13 0 104.0 103.9 104.1 103.8 106.3 3,477,896 363,522,884 104.52 73.68 73.61 73.75 73.53 75.31 4,909,352 74.047 -1.98%
2012-11-12 0 106.1 105.9 106.0 106.0 106.8 679,170 72,199,995 106.31 75.16 75.02 75.09 75.09 75.66 958,707 75.310 0.00%
2012-11-09 0 106.1 106.0 106.1 105.7 106.7 1,980,048 210,076,192 106.10 75.16 75.09 75.16 74.88 75.59 2,795,010 75.161 -0.66%
2012-11-08 0 106.8 106.8 106.9 106.7 108.7 2,787,290 300,604,065 107.85 75.66 75.66 75.73 75.59 77.01 3,934,502 76.402 -2.73%
2012-11-07 0 109.8 109.7 109.8 107.9 109.9 3,068,054 334,130,051 108.91 77.78 77.71 77.78 76.44 77.86 4,330,825 77.152 0.64%
2012-11-06 0 109.1 109.0 109.1 108.0 109.5 1,723,341 187,245,203 108.65 77.29 77.22 77.29 76.51 77.57 2,432,646 76.972 0.00%
2012-11-05 0 109.1 109.2 109.3 109.1 110.3 3,493,355 382,368,304 109.46 77.29 77.36 77.43 77.29 78.14 4,931,174 77.541 -0.91%
2012-11-02 0 110.1 110.1 110.2 109.7 110.8 3,802,191 418,955,817 110.19 78.00 78.00 78.07 77.71 78.49 5,367,123 78.060 1.29%
2012-11-01 0 108.7 108.6 108.7 106.4 108.7 1,971,614 212,947,991 108.01 77.01 76.93 77.01 75.38 77.01 2,783,104 76.515 1.21%
2012-10-31 0 107.4 107.3 107.4 106.5 107.5 1,606,867 172,035,887 107.06 76.08 76.01 76.08 75.45 76.16 2,268,232 75.846 1.13%
2012-10-30 0 106.2 106.1 106.3 105.8 107.8 1,694,286 180,775,834 106.70 75.23 75.16 75.31 74.95 76.37 2,391,632 75.587 -0.93%
2012-10-29 0 107.2 107.2 107.3 106.0 107.5 782,272 83,736,322 107.04 75.94 75.94 76.01 75.09 76.16 1,104,245 75.831 1.13%
2012-10-26 0 106.0 105.9 106.0 105.6 108.0 2,039,369 217,067,348 106.44 75.09 75.02 75.09 74.81 76.51 2,878,747 75.403 -1.58%
2012-10-25 0 107.7 107.6 107.7 107.1 108.6 1,758,756 189,262,309 107.61 76.30 76.23 76.30 75.87 76.93 2,482,637 76.234 -0.28%
2012-10-24 0 108.0 107.9 108.0 107.6 109.0 2,278,395 246,654,744 108.26 76.51 76.44 76.51 76.23 77.22 3,216,152 76.692 -0.92%
2012-10-22 0 109.0 108.9 109.0 107.8 109.3 1,530,998 166,030,738 108.45 77.22 77.15 77.22 76.37 77.43 2,161,137 76.826 0.46%
2012-10-19 0 108.5 108.5 108.6 108.0 108.9 3,689,105 400,404,568 108.54 76.86 76.86 76.93 76.51 77.15 5,207,492 76.890 0.37%
2012-10-18 0 108.1 108.1 108.2 107.0 108.6 2,444,009 263,716,765 107.90 76.58 76.58 76.65 75.80 76.93 3,449,931 76.441 1.31%
2012-10-17 0 106.7 106.6 106.7 105.9 107.0 2,440,457 260,109,385 106.58 75.59 75.52 75.59 75.02 75.80 3,444,917 75.505 1.33%
2012-10-16 0 105.3 105.2 105.3 104.9 106.5 1,293,920 136,339,424 105.37 74.60 74.53 74.60 74.31 75.45 1,826,480 74.646 -0.28%
2012-10-15 0 105.6 105.4 105.6 105.1 106.0 1,287,491 135,821,414 105.49 74.81 74.67 74.81 74.46 75.09 1,817,405 74.734 0.38%
2012-10-12 0 105.2 105.2 105.3 104.0 105.9 3,722,352 391,375,681 105.14 74.53 74.53 74.60 73.68 75.02 5,254,423 74.485 1.25%
2012-10-11 0 103.9 103.8 103.9 101.2 104.1 2,039,277 210,854,773 103.40 73.61 73.53 73.61 71.69 73.75 2,878,617 73.249 1.76%
2012-10-10 0 102.1 102.0 102.1 100.7 102.1 1,588,949 161,632,288 101.72 72.33 72.26 72.33 71.34 72.33 2,242,940 72.063 0.69%
2012-10-09 0 101.4 101.4 101.5 100.1 102.4 2,197,338 223,869,491 101.88 71.83 71.83 71.90 70.91 72.54 3,101,733 72.176 1.30%
2012-10-08 0 100.1 100.0 100.1 99.95 102.0 1,261,457 126,640,340 100.39 70.91 70.84 70.91 70.81 72.26 1,780,656 71.120 -1.38%
2012-10-05 0 101.5 101.3 101.4 100.2 101.5 1,144,008 115,672,590 101.11 71.90 71.76 71.83 70.98 71.90 1,614,867 71.630 1.30%
2012-10-04 0 100.2 100.1 100.3 99.50 100.4 626,191 62,673,980 100.09 70.98 70.91 71.05 70.49 71.13 883,923 70.904 0.30%
2012-10-03 0 99.90 99.95 100.0 99.00 101.0 1,065,810 106,888,241 100.29 70.77 70.81 70.84 70.13 71.55 1,504,483 71.046 -0.10%
2012-09-28 0 100.0 99.85 99.95 99.10 100.8 1,921,060 192,570,782 100.24 70.84 70.74 70.81 70.20 71.41 2,711,743 71.014 0.60%
2012-09-27 0 99.40 99.35 99.45 98.00 100.0 1,784,084 176,766,500 99.080 70.42 70.38 70.45 69.43 70.84 2,518,390 70.190 1.43%
2012-09-26 0 98.00 97.95 98.05 97.60 98.40 2,652,882 259,803,489 97.933 69.43 69.39 69.46 69.14 69.71 3,744,773 69.378 -1.21%
2012-09-25 0 99.20 99.15 99.20 98.70 99.80 2,603,849 258,204,745 99.163 70.28 70.24 70.28 69.92 70.70 3,675,559 70.249 -0.20%
2012-09-24 0 99.40 99.30 99.35 98.20 99.95 1,230,399 122,088,815 99.227 70.42 70.35 70.38 69.57 70.81 1,736,815 70.295 -0.35%
2012-09-21 0 99.75 99.70 99.80 98.80 100.2 1,444,758 144,097,551 99.738 70.67 70.63 70.70 69.99 70.98 2,039,401 70.657 0.91%
2012-09-20 0 98.85 98.70 98.80 98.70 100.0 1,465,328 145,260,208 99.132 70.03 69.92 69.99 69.92 70.84 2,068,438 70.227 -1.25%
2012-09-19 0 100.1 100.1 100.2 98.00 100.5 3,141,000 314,581,320 100.15 70.91 70.91 70.98 69.43 71.20 4,433,794 70.951 1.62%
2012-09-18 0 98.50 98.45 98.50 98.35 99.65 1,390,592 137,644,242 98.982 69.78 69.74 69.78 69.67 70.59 1,962,941 70.121 -0.91%
2012-09-17 0 99.40 99.40 99.45 99.30 100.5 1,093,102 109,034,867 99.748 70.42 70.42 70.45 70.35 71.20 1,543,008 70.664 -0.55%
2012-09-14 0 99.95 99.95 100.0 98.40 100.4 3,993,010 398,478,842 99.794 70.81 70.81 70.84 69.71 71.13 5,636,481 70.696 3.52%
2012-09-13 0 96.55 96.55 96.65 96.35 97.25 1,032,320 99,870,548 96.744 68.40 68.40 68.47 68.26 68.89 1,457,209 68.535 0.00%
2012-09-12 0 96.55 96.45 96.55 96.25 97.00 1,028,882 99,359,132 96.570 68.40 68.33 68.40 68.19 68.72 1,452,356 68.412 1.10%
2012-09-11 0 95.50 95.40 95.50 94.20 95.70 947,526 89,915,025 94.895 67.65 67.58 67.65 66.73 67.80 1,337,515 67.225 -0.16%
2012-09-10 0 95.65 95.55 95.65 95.55 96.60 1,817,710 174,438,537 95.966 67.76 67.69 67.76 67.69 68.43 2,565,856 67.985 -0.31%
2012-09-07 0 95.95 95.85 95.95 93.20 96.20 2,798,541 265,988,803 95.046 67.97 67.90 67.97 66.02 68.15 3,950,384 67.332 3.79%
2012-09-06 0 92.45 92.45 92.50 91.70 92.50 915,952 84,422,334 92.169 65.49 65.49 65.53 64.96 65.53 1,292,946 65.295 0.54%
2012-09-05 0 91.95 91.85 91.95 91.75 93.10 2,035,083 187,707,650 92.236 65.14 65.07 65.14 65.00 65.95 2,872,696 65.342 -1.61%
2012-09-04 0 93.45 93.45 93.50 93.30 94.50 966,289 90,528,227 93.686 66.20 66.20 66.24 66.10 66.95 1,364,001 66.370 -0.80%
2012-09-03 0 94.20 94.15 94.20 93.50 94.90 783,787 73,955,921 94.357 66.73 66.70 66.73 66.24 67.23 1,106,383 66.845 0.11%
2012-08-31 0 94.10 94.00 94.05 94.00 94.80 1,775,832 167,426,733 94.281 66.66 66.59 66.63 66.59 67.16 2,506,741 66.791 -0.84%
2012-08-30 0 94.90 94.80 94.90 93.00 96.20 1,359,924 129,032,672 94.882 67.23 67.16 67.23 65.88 68.15 1,919,651 67.217 -1.35%
2012-08-29 0 96.20 96.15 96.25 96.00 96.75 1,055,263 101,731,712 96.404 68.15 68.11 68.19 68.01 68.54 1,489,595 68.295 -0.57%
2012-08-28 0 96.75 96.70 96.75 96.00 96.95 1,036,099 99,952,201 96.470 68.54 68.50 68.54 68.01 68.68 1,462,544 68.341 -0.21%
2012-08-27 0 96.95 96.90 96.95 96.65 98.30 1,339,950 129,976,402 97.001 68.68 68.65 68.68 68.47 69.64 1,891,456 68.718 -1.07%
2012-08-24 0 98.00 98.05 98.10 97.85 99.00 472,990 46,467,627 98.242 69.43 69.46 69.50 69.32 70.13 667,666 69.597 -1.71%
2012-08-23 0 99.70 99.70 99.75 98.70 100.1 975,532 97,336,845 99.778 70.63 70.63 70.67 69.92 70.91 1,377,048 70.685 1.32%
2012-08-22 0 98.40 98.40 98.50 98.10 99.20 434,411 42,754,285 98.419 69.71 69.71 69.78 69.50 70.28 613,209 69.722 -1.35%
2012-08-21 0 99.75 99.65 99.75 99.10 100.2 1,607,257 160,351,481 99.767 70.67 70.59 70.67 70.20 70.98 2,268,783 70.677 0.45%
2012-08-20 0 99.30 99.30 99.40 98.50 99.80 522,897 51,807,359 99.078 70.35 70.35 70.42 69.78 70.70 738,115 70.189 -0.50%
2012-08-17 0 99.80 99.75 99.80 99.30 100.5 623,161 62,112,063 99.673 70.70 70.67 70.70 70.35 71.20 879,646 70.610 0.96%
2012-08-16 0 98.85 98.75 98.85 98.70 99.70 737,476 73,138,813 99.174 70.03 69.96 70.03 69.92 70.63 1,041,011 70.257 -0.25%
2012-08-15 0 99.10 99.05 99.10 98.85 100.5 781,109 77,540,313 99.270 70.20 70.17 70.20 70.03 71.20 1,102,603 70.325 -1.49%
2012-08-14 0 100.6 100.5 100.6 99.55 100.8 1,128,014 113,044,548 100.22 71.27 71.20 71.27 70.52 71.41 1,592,290 70.995 0.90%
2012-08-13 0 99.70 99.60 99.65 99.60 100.5 394,194 39,421,447 100.01 70.63 70.56 70.59 70.56 71.20 556,439 70.846 -0.80%
2012-08-10 0 100.5 100.4 100.5 99.95 101.6 1,040,642 104,710,133 100.62 71.20 71.13 71.20 70.81 71.98 1,468,957 71.282 -0.59%
2012-08-09 0 101.1 101.0 101.2 99.90 101.6 1,620,668 164,015,417 101.20 71.62 71.55 71.69 70.77 71.98 2,287,714 71.694 1.10%
2012-08-08 0 100.0 100.0 100.1 99.70 100.8 1,471,699 147,415,474 100.17 70.84 70.84 70.91 70.63 71.41 2,077,431 70.960 0.05%
2012-08-07 0 99.95 99.95 100.0 99.20 100.3 1,808,341 180,744,362 99.950 70.81 70.81 70.84 70.28 71.05 2,552,630 70.807 0.45%
2012-08-06 0 99.50 99.45 99.50 99.20 100.1 1,161,689 115,726,555 99.619 70.49 70.45 70.49 70.28 70.91 1,639,825 70.573 1.58%
2012-08-03 0 97.95 97.85 97.90 96.60 97.95 925,525 90,067,779 97.315 69.39 69.32 69.35 68.43 69.39 1,306,459 68.940 -0.25%
2012-08-02 0 98.20 98.15 98.20 97.80 98.80 1,232,854 121,118,343 98.242 69.57 69.53 69.57 69.28 69.99 1,740,281 69.597 -0.91%
2012-08-01 0 99.10 99.10 99.20 97.30 99.70 1,549,764 153,216,857 98.865 70.20 70.20 70.28 68.93 70.63 2,187,627 70.038 1.12%
2012-07-31 0 98.00 97.90 98.00 96.60 98.50 1,684,349 164,701,917 97.784 69.43 69.35 69.43 68.43 69.78 2,377,605 69.272 1.45%
2012-07-30 0 96.60 96.60 96.65 96.00 97.20 1,074,674 103,959,439 96.736 68.43 68.43 68.47 68.01 68.86 1,516,996 68.530 1.31%
2012-07-27 0 95.35 95.35 95.40 95.00 96.15 1,527,853 146,152,624 95.659 67.55 67.55 67.58 67.30 68.11 2,156,697 67.767 1.82%
2012-07-26 0 93.65 93.60 93.65 93.25 94.20 947,402 88,795,534 93.725 66.34 66.31 66.34 66.06 66.73 1,337,340 66.397 0.00%
2012-07-25 0 93.65 93.60 93.65 92.85 94.00 852,755 79,744,129 93.514 66.34 66.31 66.34 65.78 66.59 1,203,738 66.247 0.00%
2012-07-24 0 93.65 93.65 93.70 93.45 94.75 1,232,268 115,906,066 94.059 66.34 66.34 66.38 66.20 67.12 1,739,453 66.634 -0.53%
2012-07-23 0 94.15 94.10 94.15 93.75 95.60 1,441,628 135,716,601 94.141 66.70 66.66 66.70 66.41 67.73 2,034,983 66.692 -3.09%
2012-07-20 0 97.15 97.15 97.20 96.45 97.35 744,797 72,149,611 96.872 68.82 68.82 68.86 68.33 68.96 1,051,346 68.626 0.57%
2012-07-19 0 96.60 96.55 96.65 95.00 97.00 1,842,313 177,942,365 96.586 68.43 68.40 68.47 67.30 68.72 2,600,585 68.424 2.28%
2012-07-18 0 94.45 94.40 94.45 93.70 95.20 1,029,175 97,181,315 94.426 66.91 66.88 66.91 66.38 67.44 1,452,770 66.894 -0.94%
2012-07-17 0 95.35 95.25 95.30 93.50 95.60 973,888 92,817,261 95.306 67.55 67.48 67.51 66.24 67.73 1,374,728 67.517 1.87%
2012-07-16 0 93.60 93.50 93.55 93.50 94.35 415,800 39,065,040 93.952 66.31 66.24 66.27 66.24 66.84 586,938 66.557 -0.27%
2012-07-13 0 93.85 93.75 93.85 93.10 94.50 850,272 79,863,818 93.927 66.49 66.41 66.49 65.95 66.95 1,200,233 66.540 0.70%
2012-07-12 0 93.20 93.20 93.25 93.00 94.50 1,472,694 137,596,805 93.432 66.02 66.02 66.06 65.88 66.95 2,078,836 66.189 -2.05%
2012-07-11 0 95.15 95.10 95.15 94.05 95.25 1,666,077 157,847,219 94.742 67.41 67.37 67.41 66.63 67.48 2,351,812 67.117 -0.10%
2012-07-10 0 95.25 95.25 95.35 95.05 96.15 1,396,933 133,151,392 95.317 67.48 67.48 67.55 67.34 68.11 1,971,892 67.525 -0.68%
2012-07-09 0 95.90 95.90 95.95 95.80 97.90 1,241,860 119,606,061 96.312 67.94 67.94 67.97 67.87 69.35 1,752,993 68.230 -2.44%
2012-07-06 0 98.30 98.25 98.35 97.50 98.70 866,618 85,050,519 98.141 69.64 69.60 69.67 69.07 69.92 1,223,307 69.525 -0.25%
2012-07-05 0 98.55 98.50 98.55 97.40 99.00 1,447,198 141,741,315 97.942 69.82 69.78 69.82 69.00 70.13 2,042,846 69.384 0.31%
2012-07-04 0 98.25 98.20 98.25 98.15 99.10 1,496,121 147,327,965 98.473 69.60 69.57 69.60 69.53 70.20 2,111,905 69.761 -0.15%
2012-07-03 0 98.40 98.25 98.35 97.50 98.60 2,300,417 226,162,032 98.313 69.71 69.60 69.67 69.07 69.85 3,247,238 69.647 1.50%
2012-06-29 0 96.95 96.95 97.00 94.70 97.60 1,923,713 185,989,313 96.682 68.68 68.68 68.72 67.09 69.14 2,715,488 68.492 2.38%
2012-06-28 0 96.00 96.00 96.05 95.85 98.00 1,164,328 112,519,819 96.639 67.09 67.09 67.12 66.98 68.49 1,666,112 67.534 -1.29%
2012-06-27 0 97.25 97.20 97.30 96.20 98.00 590,361 57,420,600 97.264 67.96 67.93 68.00 67.23 68.49 844,786 67.971 0.57%
2012-06-26 0 96.70 96.75 96.80 96.10 96.80 1,181,313 114,048,978 96.544 67.58 67.61 67.65 67.16 67.65 1,690,417 67.468 0.31%
2012-06-25 0 96.40 96.30 96.35 96.20 97.50 1,116,451 108,144,883 96.865 67.37 67.30 67.33 67.23 68.14 1,597,602 67.692 -1.13%
2012-06-22 0 97.50 97.30 97.45 97.35 98.45 1,679,286 164,358,995 97.874 68.14 68.00 68.10 68.03 68.80 2,402,999 68.397 -1.86%
2012-06-21 0 99.35 99.30 99.35 99.30 100.9 1,903,851 190,639,017 100.13 69.43 69.39 69.43 69.39 70.51 2,724,343 69.976 -1.44%
2012-06-20 0 100.8 100.7 100.8 100.6 101.5 1,044,101 105,431,232 100.98 70.44 70.37 70.44 70.30 70.93 1,494,071 70.566 0.30%
2012-06-19 0 100.5 100.5 100.6 100.1 100.9 885,191 88,949,095 100.49 70.23 70.23 70.30 69.95 70.51 1,266,677 70.222 -0.10%
2012-06-18 0 100.6 100.5 100.6 100.5 101.8 2,456,905 248,888,172 101.30 70.30 70.23 70.30 70.23 71.14 3,515,744 70.792 0.60%
2012-06-15 0 100.0 100.0 100.1 98.00 100.2 2,476,597 245,836,766 99.264 69.88 69.88 69.95 68.49 70.02 3,543,922 69.369 2.35%
2012-06-14 0 97.70 97.65 97.75 97.60 98.55 424,648 41,677,018 98.145 68.28 68.24 68.31 68.21 68.87 607,656 68.587 -0.96%
2012-06-13 0 98.65 98.60 98.65 96.40 98.70 1,177,172 115,207,768 97.868 68.94 68.90 68.94 67.37 68.97 1,684,491 68.393 1.49%
2012-06-12 0 97.20 97.20 97.30 96.30 97.60 744,213 72,207,844 97.026 67.93 67.93 68.00 67.30 68.21 1,064,942 67.804 -0.56%
2012-06-11 0 97.75 97.75 97.85 97.20 98.25 2,032,848 198,816,828 97.802 68.31 68.31 68.38 67.93 68.66 2,908,933 68.347 2.41%
2012-06-08 0 95.45 95.45 95.55 95.15 97.20 2,307,327 221,333,076 95.926 66.70 66.70 66.77 66.49 67.93 3,301,703 67.036 -1.04%
2012-06-07 0 96.45 96.55 96.65 96.35 98.10 1,855,776 180,391,073 97.205 67.40 67.47 67.54 67.33 68.56 2,655,550 67.930 0.16%
2012-06-06 0 96.30 96.25 96.30 95.00 96.40 1,310,647 125,791,145 95.976 67.30 67.26 67.30 66.39 67.37 1,875,489 67.071 1.53%
2012-06-05 0 94.85 94.85 94.95 94.70 95.65 864,132 82,316,832 95.260 66.28 66.28 66.35 66.18 66.84 1,236,542 66.570 0.48%
2012-06-04 0 94.40 94.30 94.45 93.75 95.50 1,392,344 131,351,876 94.339 65.97 65.90 66.00 65.52 66.74 1,992,395 65.927 -2.78%
2012-06-01 0 97.10 96.95 97.05 96.60 97.90 686,139 66,731,956 97.257 67.86 67.75 67.82 67.51 68.42 981,841 67.966 -0.46%
2012-05-31 0 97.55 97.60 97.70 95.80 97.80 1,071,285 103,455,219 96.571 68.17 68.21 68.28 66.95 68.35 1,532,971 67.487 0.31%
2012-05-30 0 97.25 97.20 97.30 96.40 97.90 1,128,495 109,560,814 97.086 67.96 67.93 68.00 67.37 68.42 1,614,836 67.846 -1.62%
2012-05-29 0 98.85 98.75 98.85 96.70 98.90 2,166,485 212,806,030 98.226 69.08 69.01 69.08 67.58 69.11 3,100,163 68.643 2.22%
2012-05-28 0 96.70 96.65 96.75 95.45 97.00 1,459,124 140,747,039 96.460 67.58 67.54 67.61 66.70 67.79 2,087,955 67.409 1.15%
2012-05-25 0 95.60 95.55 95.60 94.40 96.05 823,797 78,431,453 95.207 66.81 66.77 66.81 65.97 67.12 1,178,824 66.534 0.05%
2012-05-24 0 95.55 95.55 95.65 95.30 96.35 1,157,103 110,752,391 95.715 66.77 66.77 66.84 66.60 67.33 1,655,773 66.889 -0.26%
2012-05-23 0 95.80 95.80 95.90 94.90 96.15 1,974,508 188,907,837 95.673 66.95 66.95 67.02 66.32 67.19 2,825,451 66.859 -1.29%
2012-05-22 0 97.05 97.00 97.10 96.60 97.80 2,519,241 244,962,273 97.237 67.82 67.79 67.86 67.51 68.35 3,604,945 67.952 1.15%
2012-05-21 0 95.95 95.85 95.95 95.30 96.50 2,866,489 274,980,765 95.929 67.05 66.98 67.05 66.60 67.44 4,101,844 67.038 0.26%
2012-05-18 0 95.70 95.60 95.70 93.75 95.90 4,257,331 404,345,657 94.976 66.88 66.81 66.88 65.52 67.02 6,092,090 66.372 -1.39%
2012-05-17 0 97.05 97.00 97.05 96.90 98.60 3,364,975 329,224,721 97.839 67.82 67.79 67.82 67.72 68.90 4,815,160 68.373 -0.36%
2012-05-16 0 97.40 97.40 97.45 96.90 100.9 5,514,060 539,941,000 97.921 68.07 68.07 68.10 67.72 70.51 7,890,424 68.430 -3.18%
2012-05-15 0 100.6 100.5 100.7 98.75 100.8 2,811,202 280,705,173 99.852 70.30 70.23 70.37 69.01 70.44 4,022,730 69.780 0.90%
2012-05-14 0 99.70 99.60 99.65 99.60 102.1 3,414,267 343,765,261 100.68 69.67 69.60 69.64 69.60 71.35 4,885,695 70.362 -1.38%
2012-05-11 0 101.1 101.0 101.1 100.6 103.6 3,170,509 320,952,195 101.23 70.65 70.58 70.65 70.30 72.40 4,536,886 70.743 -1.56%
2012-05-10 0 102.7 102.6 102.7 101.9 103.6 2,518,076 258,157,097 102.52 71.77 71.70 71.77 71.21 72.40 3,603,277 71.645 -0.58%
2012-05-09 0 103.3 103.2 103.3 102.9 104.8 3,330,339 344,084,467 103.32 72.19 72.12 72.19 71.91 73.24 4,765,597 72.202 -1.71%
2012-05-08 0 105.1 105.1 105.2 104.6 106.8 1,308,976 137,655,023 105.16 73.45 73.45 73.52 73.10 74.63 1,873,098 73.491 -0.38%
2012-05-07 0 105.5 105.4 105.5 105.2 106.5 4,221,591 446,790,842 105.83 73.73 73.66 73.73 73.52 74.43 6,040,947 73.960 -2.76%
2012-05-04 0 108.5 108.4 108.5 108.2 109.0 1,019,802 110,857,789 108.71 75.82 75.75 75.82 75.61 76.17 1,459,300 75.966 -1.00%
2012-05-03 0 109.6 109.5 109.6 108.9 110.0 2,050,209 224,316,903 109.41 76.59 76.52 76.59 76.10 76.87 2,933,776 76.460 -1.62%
2012-05-02 0 111.4 111.3 111.4 111.1 112.2 1,237,932 138,316,056 111.73 77.85 77.78 77.85 77.64 78.41 1,771,437 78.081 0.81%
2012-04-30 0 110.5 110.5 110.7 109.2 111.0 1,327,340 146,528,821 110.39 77.22 77.22 77.36 76.31 77.57 1,899,376 77.146 1.38%
2012-04-27 0 109.0 109.0 109.1 108.3 110.0 2,075,446 226,975,309 109.36 76.17 76.17 76.24 75.68 76.87 2,969,890 76.426 -0.09%
2012-04-26 0 109.1 109.1 109.2 108.0 109.2 1,189,202 129,269,192 108.70 76.24 76.24 76.31 75.47 76.31 1,701,706 75.964 1.11%
2012-04-25 0 107.9 107.9 108.0 107.5 108.5 1,497,157 161,451,437 107.84 75.40 75.40 75.47 75.12 75.82 2,142,379 75.361 0.09%
2012-04-24 0 107.8 107.8 107.9 107.3 109.3 2,909,428 314,022,296 107.93 75.33 75.33 75.40 74.98 76.38 4,163,288 75.427 -0.19%
2012-04-23 0 108.0 107.9 108.0 107.9 110.5 777,993 84,693,267 108.86 75.47 75.40 75.47 75.40 77.22 1,113,280 76.075 -2.00%
2012-04-20 0 110.2 110.2 110.3 109.5 111.1 1,495,643 165,000,155 110.32 77.01 77.01 77.08 76.52 77.64 2,140,212 77.095 -0.09%
2012-04-19 0 110.3 110.2 110.3 108.9 110.6 1,857,931 203,911,142 109.75 77.08 77.01 77.08 76.10 77.29 2,658,633 76.698 1.38%
2012-04-18 0 108.8 108.7 108.9 108.3 109.7 2,299,370 250,803,493 109.07 76.03 75.96 76.10 75.68 76.66 3,290,317 76.225 0.83%
2012-04-17 0 107.9 107.8 107.9 106.6 108.1 1,280,419 137,349,356 107.27 75.40 75.33 75.40 74.50 75.54 1,832,234 74.963 -0.37%
2012-04-16 0 108.3 108.2 108.3 107.8 108.6 982,259 106,210,038 108.13 75.68 75.61 75.68 75.33 75.89 1,405,578 75.563 -1.01%
2012-04-13 0 109.4 109.4 109.5 107.7 109.6 3,030,178 330,721,021 109.14 76.45 76.45 76.52 75.26 76.59 4,336,077 76.272 2.92%
2012-04-12 0 106.3 106.3 106.5 104.7 106.8 1,279,594 135,733,079 106.08 74.29 74.29 74.43 73.17 74.63 1,831,054 74.128 1.43%
2012-04-11 0 104.8 104.8 104.9 103.9 105.1 1,596,019 166,843,509 104.54 73.24 73.24 73.31 72.61 73.45 2,283,847 73.054 -1.04%
2012-04-10 0 105.9 105.7 105.8 105.3 106.9 1,042,114 110,412,298 105.95 74.01 73.87 73.94 73.59 74.70 1,491,228 74.041 -1.40%
2012-04-05 0 107.4 107.2 107.3 105.8 108.0 1,103,021 117,924,680 106.91 75.05 74.91 74.98 73.94 75.47 1,578,384 74.712 -0.92%
2012-04-03 0 108.4 108.3 108.4 107.2 108.9 1,908,524 205,885,700 107.88 75.75 75.68 75.75 74.91 76.10 2,731,030 75.388 1.88%
2012-04-02 0 106.4 106.3 106.4 105.8 107.2 1,121,574 119,470,173 106.52 74.36 74.29 74.36 73.94 74.91 1,604,933 74.439 0.38%
2012-03-30 0 106.0 106.0 106.2 104.8 106.5 1,502,676 159,203,888 105.95 74.08 74.08 74.22 73.24 74.43 2,150,276 74.039 0.76%
2012-03-29 0 105.2 105.0 105.1 104.4 106.0 2,107,506 221,603,869 105.15 73.52 73.38 73.45 72.96 74.08 3,015,766 73.482 -1.59%
2012-03-28 0 106.9 106.8 106.9 106.2 108.0 1,432,663 153,034,822 106.82 74.70 74.63 74.70 74.22 75.47 2,050,090 74.648 -1.02%
2012-03-27 0 108.0 108.0 108.1 106.6 108.2 1,566,910 168,878,819 107.78 75.47 75.47 75.54 74.50 75.61 2,242,193 75.319 2.08%
2012-03-26 0 105.8 105.7 105.8 105.2 106.5 2,099,825 222,163,390 105.80 73.94 73.87 73.94 73.52 74.43 3,004,775 73.937 -0.66%
2012-03-23 0 106.5 106.4 106.5 105.7 108.0 2,568,496 273,245,629 106.38 74.43 74.36 74.43 73.87 75.47 3,675,427 74.344 -1.11%
2012-03-22 0 107.7 107.6 107.7 107.3 108.7 2,152,638 232,102,773 107.82 75.26 75.19 75.26 74.98 75.96 3,080,349 75.350 0.00%
2012-03-21 0 107.7 107.5 107.7 107.0 109.2 3,036,200 326,817,119 107.64 75.26 75.12 75.26 74.77 76.31 4,344,694 75.222 -0.83%
2012-03-20 0 108.6 108.4 108.5 107.6 110.8 2,298,144 250,499,006 109.00 75.89 75.75 75.82 75.19 77.43 3,288,563 76.173 -1.45%
2012-03-19 0 110.2 110.2 110.3 110.1 112.6 1,068,480 119,184,419 111.55 77.01 77.01 77.08 76.94 78.69 1,528,957 77.951 -1.69%
2012-03-16 0 112.1 112.0 112.1 111.7 112.9 1,479,950 166,188,442 112.29 78.34 78.27 78.34 78.06 78.90 2,117,756 78.474 -0.18%
2012-03-15 0 112.3 112.2 112.4 111.2 113.0 1,598,834 178,989,932 111.95 78.48 78.41 78.55 77.71 78.97 2,287,875 78.234 -0.44%
2012-03-14 0 112.8 112.8 112.9 112.6 115.5 1,978,950 226,003,277 114.20 78.83 78.83 78.90 78.69 80.71 2,831,807 79.809 -0.53%
2012-03-13 0 113.4 113.3 113.5 113.2 114.2 1,092,076 124,138,878 113.67 79.25 79.18 79.32 79.11 79.81 1,562,722 79.438 0.98%
2012-03-12 0 112.3 112.2 112.3 111.3 113.1 2,017,364 226,072,604 112.06 78.48 78.41 78.48 77.78 79.04 2,886,776 78.313 -0.18%
2012-03-09 0 112.5 112.6 112.7 111.9 113.5 1,348,178 151,906,746 112.68 78.62 78.69 78.76 78.20 79.32 1,929,195 78.741 0.81%
2012-03-08 0 111.6 111.5 111.6 110.2 111.7 1,450,734 161,165,947 111.09 77.99 77.92 77.99 77.01 78.06 2,075,949 77.635 1.55%
2012-03-07 0 109.9 109.8 110.0 109.5 111.0 2,778,773 306,232,012 110.20 76.80 76.73 76.87 76.52 77.57 3,976,326 77.014 -1.17%
2012-03-06 0 111.2 111.2 111.3 111.1 114.0 2,248,474 252,674,118 112.38 77.71 77.71 77.78 77.64 79.67 3,217,487 78.532 -2.97%
2012-03-05 0 114.6 114.5 114.6 114.4 117.4 1,819,268 209,551,488 115.18 80.09 80.02 80.09 79.95 82.04 2,603,308 80.494 -2.47%
2012-03-02 0 117.5 117.4 117.5 116.9 117.7 1,191,261 139,881,351 117.42 82.11 82.04 82.11 81.69 82.25 1,704,652 82.059 1.29%
2012-03-01 0 116.0 115.8 116.0 115.5 118.3 1,288,066 150,640,919 116.95 81.06 80.92 81.06 80.71 82.67 1,843,177 81.729 -1.94%
2012-02-29 0 118.3 118.1 118.2 117.3 118.9 1,766,999 208,728,227 118.13 82.67 82.53 82.60 81.97 83.09 2,528,513 82.550 0.68%
2012-02-28 0 117.5 117.4 117.6 115.4 117.7 1,356,073 158,234,880 116.69 82.11 82.04 82.18 80.64 82.25 1,940,492 81.544 1.82%
2012-02-27 0 115.4 115.2 115.3 114.2 118.0 2,624,397 304,001,874 115.84 80.64 80.51 80.58 79.81 82.46 3,755,419 80.950 -1.37%
2012-02-24 0 117.0 116.9 117.0 116.2 117.8 1,888,784 220,741,159 116.87 81.76 81.69 81.76 81.20 82.32 2,702,783 81.672 -0.17%
2012-02-23 0 117.2 117.1 117.2 116.9 118.0 1,161,721 136,233,474 117.27 81.90 81.83 81.90 81.69 82.46 1,662,382 81.951 -0.85%
2012-02-22 0 118.2 118.2 118.3 115.7 118.5 2,857,206 336,299,732 117.70 82.60 82.60 82.67 80.85 82.81 4,088,560 82.254 1.20%
2012-02-21 0 116.8 116.7 116.9 114.9 117.1 2,719,144 316,259,625 116.31 81.62 81.55 81.69 80.30 81.83 3,890,999 81.280 0.09%
2012-02-20 0 116.7 116.5 116.6 116.4 119.2 1,790,707 211,431,999 118.07 81.55 81.41 81.48 81.34 83.30 2,562,438 82.512 -0.26%
2012-02-17 0 117.0 116.9 117.1 116.4 117.7 1,251,651 146,374,807 116.95 81.76 81.69 81.83 81.34 82.25 1,791,068 81.725 1.21%
2012-02-16 0 115.6 115.5 115.6 114.8 116.0 1,175,842 135,462,618 115.20 80.78 80.71 80.78 80.23 81.06 1,682,588 80.508 -0.94%
2012-02-15 0 116.7 116.7 116.8 113.5 117.1 2,031,289 235,654,356 116.01 81.55 81.55 81.62 79.32 81.83 2,906,703 81.073 2.37%
2012-02-14 0 114.0 114.0 114.1 113.6 114.8 1,505,846 171,975,301 114.21 79.67 79.67 79.74 79.39 80.23 2,154,812 79.810 -0.61%
2012-02-13 0 114.7 114.6 114.8 113.1 115.7 1,248,148 143,281,757 114.80 80.16 80.09 80.23 79.04 80.85 1,786,056 80.222 0.79%
2012-02-10 0 113.8 113.8 113.9 113.3 116.2 1,672,941 191,429,003 114.43 79.53 79.53 79.60 79.18 81.20 2,393,919 79.965 -2.32%
2012-02-09 0 116.5 116.6 116.7 114.9 117.3 2,100,963 244,341,892 116.30 81.41 81.48 81.55 80.30 81.97 3,006,404 81.274 -0.43%
2012-02-08 0 117.0 117.0 117.1 115.3 117.2 3,570,230 415,371,578 116.34 81.76 81.76 81.83 80.58 81.90 5,108,872 81.304 1.74%
2012-02-07 0 115.0 115.1 115.2 114.7 116.5 1,207,907 139,423,365 115.43 80.37 80.44 80.51 80.16 81.41 1,728,472 80.663 -0.52%
2012-02-06 0 115.6 115.5 115.6 114.9 117.4 1,389,145 161,502,405 116.26 80.78 80.71 80.78 80.30 82.04 1,987,817 81.246 -0.26%
2012-02-03 0 115.9 115.8 115.9 114.1 116.2 1,592,814 184,133,762 115.60 80.99 80.92 80.99 79.74 81.20 2,279,260 80.787 0.09%
2012-02-02 0 115.8 115.8 116.0 114.0 116.0 1,837,771 211,326,314 114.99 80.92 80.92 81.06 79.67 81.06 2,629,785 80.359 3.02%
2012-02-01 0 112.4 112.4 112.6 112.3 114.4 1,126,781 127,664,623 113.30 78.55 78.55 78.69 78.48 79.95 1,612,384 79.178 -0.35%
2012-01-31 0 112.8 112.7 112.8 111.8 113.3 2,024,756 227,965,246 112.59 78.83 78.76 78.83 78.13 79.18 2,897,354 78.680 1.26%
2012-01-30 0 111.4 111.4 111.5 111.4 113.8 1,595,898 179,128,287 112.24 77.85 77.85 77.92 77.85 79.53 2,283,673 78.439 -2.54%
2012-01-27 0 114.3 114.2 114.4 113.4 114.7 1,146,652 130,897,743 114.16 79.88 79.81 79.95 79.25 80.16 1,640,818 79.776 0.26%
2012-01-26 0 114.0 114.0 114.1 113.2 114.3 1,548,943 176,123,264 113.71 79.67 79.67 79.74 79.11 79.88 2,216,482 79.461 2.24%
2012-01-20 0 111.5 111.4 111.5 110.7 112.7 2,749,115 306,707,027 111.57 77.92 77.85 77.92 77.36 78.76 3,933,886 77.965 0.18%
2012-01-19 0 111.3 111.2 111.3 110.2 111.8 2,133,244 237,213,658 111.20 77.78 77.71 77.78 77.01 78.13 3,052,596 77.709 1.64%
2012-01-18 0 109.5 109.5 109.6 108.1 109.8 2,421,181 264,582,408 109.28 76.52 76.52 76.59 75.54 76.73 3,464,624 76.367 0.00%
2012-01-17 0 109.5 109.4 109.5 105.0 109.6 1,883,740 204,090,986 108.34 76.52 76.45 76.52 73.38 76.59 2,695,565 75.714 4.48%
2012-01-16 0 104.8 104.8 104.9 104.8 105.8 865,139 90,945,826 105.12 73.24 73.24 73.31 73.24 73.94 1,237,983 73.463 -1.41%
2012-01-13 0 106.3 106.3 106.4 105.2 106.6 1,044,727 110,722,917 105.98 74.29 74.29 74.36 73.52 74.50 1,494,967 74.064 0.95%
2012-01-12 0 105.3 105.2 105.3 104.7 106.4 1,291,344 136,157,923 105.44 73.59 73.52 73.59 73.17 74.36 1,847,867 73.684 0.00%
2012-01-11 0 105.3 105.2 105.3 103.8 105.6 1,647,091 172,520,060 104.74 73.59 73.52 73.59 72.54 73.80 2,356,929 73.197 0.96%
2012-01-10 0 104.3 104.2 104.4 102.5 104.8 1,521,576 158,003,816 103.84 72.89 72.82 72.96 71.63 73.24 2,177,321 72.568 1.86%
2012-01-09 0 102.4 102.4 102.5 97.80 102.4 1,330,711 133,444,461 100.28 71.56 71.56 71.63 68.35 71.56 1,904,200 70.079 2.50%
2012-01-06 0 99.90 99.80 99.85 99.30 101.4 1,016,684 101,647,106 99.979 69.81 69.74 69.78 69.39 70.86 1,454,839 69.868 -1.58%
2012-01-05 0 101.5 101.4 101.5 100.0 101.8 415,319 42,088,831 101.34 70.93 70.86 70.93 69.88 71.14 594,307 70.820 0.50%
2012-01-04 0 101.0 101.0 101.1 100.7 103.0 1,926,568 195,133,184 101.29 70.58 70.58 70.65 70.37 71.98 2,756,850 70.781 -1.27%
2012-01-03 0 102.3 102.3 102.4 101.4 102.8 731,348 74,749,479 102.21 71.49 71.49 71.56 70.86 71.84 1,046,533 71.426 2.87%
2011-12-30 0 99.45 99.30 99.35 99.35 101.0 1,433,315 143,018,109 99.781 69.50 69.39 69.43 69.43 70.58 2,051,023 69.730 -0.30%
2011-12-29 0 99.75 99.70 99.75 98.30 99.90 535,148 53,198,988 99.410 69.71 69.67 69.71 68.69 69.81 765,778 69.471 -0.10%
2011-12-28 0 99.85 99.90 99.95 99.35 101.3 861,867 86,051,728 99.843 69.78 69.81 69.85 69.43 70.79 1,233,301 69.773 -1.43%
2011-12-23 0 101.3 101.3 101.4 100.4 101.8 684,994 69,456,346 101.40 70.79 70.79 70.86 70.16 71.14 980,202 70.859 1.81%
2011-12-22 0 99.50 99.45 99.55 98.35 99.55 397,235 39,395,978 99.175 69.53 69.50 69.57 68.73 69.57 568,429 69.307 -0.15%
2011-12-21 0 99.65 99.60 99.70 98.95 100.6 1,131,615 112,874,027 99.746 69.64 69.60 69.67 69.15 70.30 1,619,301 69.705 2.15%
2011-12-20 0 97.55 97.50 97.60 96.95 98.95 1,179,606 115,552,154 97.958 68.17 68.14 68.21 67.75 69.15 1,687,974 68.456 0.21%
2011-12-19 0 97.35 97.35 97.40 95.45 97.55 1,147,791 110,731,670 96.474 68.03 68.03 68.07 66.70 68.17 1,642,448 67.419 -1.57%
2011-12-16 0 98.90 98.90 99.00 96.00 99.80 1,633,074 160,762,535 98.442 69.11 69.11 69.18 67.09 69.74 2,336,871 68.794 2.17%
2011-12-15 0 97.70 97.50 97.60 96.65 99.00 2,969,618 289,159,324 97.373 67.65 67.51 67.58 66.92 68.55 4,288,927 67.420 -2.15%
2011-12-14 0 99.85 99.80 99.85 99.40 100.7 1,796,694 179,715,185 100.03 69.14 69.10 69.14 68.82 69.72 2,594,909 69.257 -0.75%
2011-12-13 0 100.6 100.5 100.6 99.65 100.7 2,809,804 281,726,980 100.27 69.65 69.59 69.65 69.00 69.72 4,058,113 69.423 -0.98%
2011-12-12 0 101.6 101.7 101.8 101.1 104.2 1,352,313 139,110,124 102.87 70.35 70.42 70.49 70.00 72.15 1,953,104 71.225 0.00%
2011-12-09 0 101.6 101.5 101.6 100.8 103.2 2,778,940 282,409,891 101.63 70.35 70.28 70.35 69.79 71.45 4,013,537 70.364 -3.15%
2011-12-08 0 104.9 104.8 104.9 103.7 105.3 1,274,873 133,347,925 104.60 72.63 72.56 72.63 71.80 72.91 1,841,259 72.422 -0.94%
2011-12-07 0 105.9 105.7 105.8 104.2 106.2 1,349,451 142,203,520 105.38 73.32 73.19 73.26 72.15 73.53 1,948,970 72.963 2.12%
2011-12-06 0 103.7 103.4 103.6 102.5 104.7 1,081,980 111,922,820 103.44 71.80 71.59 71.73 70.97 72.49 1,562,670 71.623 -1.33%
2011-12-05 0 105.1 105.1 105.2 103.7 105.4 1,035,826 108,378,109 104.63 72.77 72.77 72.84 71.80 72.98 1,496,011 72.445 0.38%
2011-12-02 0 104.7 104.5 104.6 103.0 105.3 1,224,674 127,272,397 103.92 72.49 72.35 72.42 71.32 72.91 1,768,759 71.956 0.67%
2011-12-01 0 104.0 103.7 103.9 102.2 104.6 4,613,878 478,298,983 103.67 72.01 71.80 71.94 70.76 72.42 6,663,681 71.777 8.00%
2011-11-30 0 96.30 96.10 96.15 95.40 97.80 1,331,096 128,333,054 96.412 66.68 66.54 66.57 66.05 67.72 1,922,461 66.755 -1.93%
2011-11-29 0 98.20 98.00 98.10 96.65 99.20 1,953,243 191,542,323 98.064 67.99 67.85 67.92 66.92 68.69 2,821,008 67.899 1.08%
2011-11-28 0 97.15 97.00 97.10 96.20 97.85 1,191,496 115,674,967 97.084 67.27 67.16 67.23 66.61 67.75 1,720,841 67.220 2.26%
2011-11-25 0 95.00 94.85 94.95 94.70 96.00 734,460 69,884,625 95.151 65.78 65.67 65.74 65.57 66.47 1,060,758 65.882 -1.76%
2011-11-24 0 96.70 96.65 96.70 94.95 97.65 1,702,446 164,066,246 96.371 66.95 66.92 66.95 65.74 67.61 2,458,790 66.726 0.99%
2011-11-23 0 95.75 95.65 95.70 95.50 99.20 1,596,206 153,080,371 95.903 66.30 66.23 66.26 66.12 68.69 2,305,351 66.402 -2.69%
2011-11-22 0 98.40 98.35 98.40 96.65 99.50 2,407,868 235,477,645 97.795 68.13 68.10 68.13 66.92 68.89 3,477,609 67.713 0.00%
2011-11-21 0 98.40 98.25 98.35 97.10 99.75 1,074,819 105,304,183 97.974 68.13 68.03 68.10 67.23 69.07 1,552,328 67.836 -2.19%
2011-11-18 0 100.6 100.6 100.7 99.95 101.5 1,712,101 172,196,023 100.58 69.65 69.65 69.72 69.20 70.28 2,472,734 69.638 -2.61%
2011-11-17 0 103.3 103.2 103.4 102.1 104.0 2,152,070 221,503,287 102.93 71.52 71.45 71.59 70.69 72.01 3,108,168 71.265 -0.86%
2011-11-16 0 104.2 104.1 104.3 102.8 107.8 3,250,239 339,416,319 104.43 72.15 72.08 72.22 71.18 74.64 4,694,219 72.305 -2.80%
2011-11-15 0 107.2 107.1 107.2 106.7 108.0 1,687,084 180,814,556 107.18 74.22 74.16 74.22 73.88 74.78 2,436,603 74.208 -1.20%
2011-11-14 0 108.5 108.3 108.4 107.1 109.2 1,953,206 212,326,204 108.71 75.12 74.99 75.06 74.16 75.61 2,820,955 75.267 2.94%
2011-11-11 0 105.4 105.4 105.6 104.5 106.1 1,047,060 110,433,504 105.47 72.98 72.98 73.12 72.35 73.46 1,512,236 73.027 1.35%
2011-11-10 0 104.0 103.8 104.0 103.5 106.0 2,314,048 242,456,391 104.78 72.01 71.87 72.01 71.66 73.39 3,342,108 72.546 -5.71%
2011-11-09 0 110.3 110.2 110.3 109.6 112.0 2,827,649 312,768,019 110.61 76.37 76.30 76.37 75.89 77.55 4,083,886 76.586 2.13%
2011-11-08 0 108.0 108.0 108.1 107.8 110.0 1,963,095 213,112,602 108.56 74.78 74.78 74.85 74.64 76.16 2,835,237 75.166 0.65%
2011-11-07 0 107.3 107.5 107.6 106.8 109.7 1,001,208 108,388,936 108.26 74.29 74.43 74.50 73.95 75.96 1,446,014 74.957 -0.65%
2011-11-04 0 108.0 108.0 108.2 107.0 109.5 4,277,021 463,884,066 108.46 74.78 74.78 74.92 74.09 75.82 6,177,169 75.097 3.95%
2011-11-03 0 103.9 103.8 103.9 102.9 105.6 3,576,740 371,933,671 103.99 71.94 71.87 71.94 71.25 73.12 5,165,775 72.000 -1.42%
2011-11-02 0 105.4 105.2 105.4 100.5 105.4 2,143,102 220,174,958 102.74 72.98 72.84 72.98 69.59 72.98 3,095,216 71.134 2.53%
2011-11-01 0 102.8 102.8 102.9 102.4 105.3 3,013,619 311,355,600 103.32 71.18 71.18 71.25 70.90 72.91 4,352,476 71.535 -3.02%
2011-10-31 0 106.0 105.8 106.0 104.3 108.3 3,767,372 398,263,035 105.71 73.39 73.26 73.39 72.22 74.99 5,441,098 73.195 -1.21%
2011-10-28 0 107.3 107.2 107.3 107.2 110.5 3,889,163 421,917,459 108.49 74.29 74.22 74.29 74.22 76.51 5,616,997 75.114 0.56%
2011-10-27 0 106.7 106.7 106.8 102.0 106.8 4,153,926 436,076,502 104.98 73.88 73.88 73.95 70.62 73.95 5,999,386 72.687 4.92%
2011-10-26 0 101.7 101.4 101.6 97.10 101.9 2,129,749 214,383,100 100.66 70.42 70.21 70.35 67.23 70.55 3,075,930 69.697 2.21%
2011-10-25 0 99.50 99.50 99.55 97.55 99.95 1,776,506 176,390,320 99.291 68.89 68.89 68.93 67.54 69.20 2,565,752 68.748 1.27%
2011-10-24 0 98.25 98.20 98.25 95.50 98.95 1,611,850 157,281,884 97.578 68.03 67.99 68.03 66.12 68.51 2,327,945 67.563 5.31%
2011-10-21 0 93.30 93.30 93.40 92.50 93.85 601,720 56,068,962 93.181 64.60 64.60 64.67 64.05 64.98 869,046 64.518 0.21%
2011-10-20 0 93.10 92.90 93.05 91.50 94.30 1,501,770 138,956,884 92.529 64.46 64.32 64.43 63.35 65.29 2,168,960 64.066 -2.51%
2011-10-19 0 95.50 95.50 95.55 95.10 96.65 1,877,948 179,987,476 95.843 66.12 66.12 66.16 65.85 66.92 2,712,262 66.361 1.27%
2011-10-18 0 94.30 94.30 94.40 93.80 96.65 3,327,782 315,741,309 94.880 65.29 65.29 65.36 64.95 66.92 4,806,212 65.694 -5.18%
2011-10-17 0 99.45 99.25 99.35 98.15 100.0 2,157,142 214,382,346 99.383 68.86 68.72 68.79 67.96 69.24 3,115,493 68.812 2.68%
2011-10-14 0 96.85 96.60 96.70 96.15 98.55 2,195,811 213,140,686 97.067 67.06 66.89 66.95 66.57 68.24 3,171,342 67.208 -2.22%
2011-10-13 0 99.05 98.95 99.00 96.60 99.15 2,004,786 195,934,915 97.734 68.58 68.51 68.55 66.89 68.65 2,895,450 67.670 3.61%
2011-10-12 0 95.60 95.55 95.65 91.50 96.15 2,138,733 202,315,590 94.596 66.19 66.16 66.23 63.35 66.57 3,088,906 65.497 2.19%
2011-10-11 0 93.55 93.50 93.60 92.75 95.10 4,567,201 429,479,990 94.036 64.77 64.74 64.81 64.22 65.85 6,596,267 65.110 4.23%
2011-10-10 0 89.75 89.80 89.85 87.90 90.70 2,060,726 183,846,713 89.215 62.14 62.18 62.21 60.86 62.80 2,976,243 61.771 -0.11%
2011-10-07 0 89.85 89.80 89.85 88.00 90.50 1,957,139 175,235,511 89.537 62.21 62.18 62.21 60.93 62.66 2,826,635 61.994 3.57%
2011-10-06 0 86.75 86.70 86.80 85.65 87.10 3,655,006 316,232,171 86.520 60.06 60.03 60.10 59.30 60.31 5,278,812 59.906 5.79%
2011-10-04 0 82.00 82.00 82.10 81.55 86.00 5,356,849 450,463,400 84.091 56.78 56.78 56.85 56.46 59.55 7,736,731 58.224 -3.64%
2011-10-03 0 85.10 85.15 85.25 84.50 87.65 4,455,340 380,575,286 85.420 58.92 58.96 59.03 58.51 60.69 6,434,709 59.144 -5.55%
2011-09-30 0 90.10 90.05 90.15 89.25 93.10 3,415,870 309,249,644 90.533 62.38 62.35 62.42 61.80 64.46 4,933,435 62.684 -4.05%
2011-09-28 0 93.90 93.85 93.90 92.45 94.80 3,956,932 370,536,172 93.642 65.02 64.98 65.02 64.01 65.64 5,714,874 64.837 0.00%
2011-09-27 0 93.90 93.85 93.95 90.95 94.05 5,907,491 546,153,171 92.451 65.02 64.98 65.05 62.97 65.12 8,532,006 64.012 6.16%
2011-09-26 0 88.45 88.40 88.45 86.80 91.80 3,975,389 354,396,360 89.148 61.24 61.21 61.24 60.10 63.56 5,741,531 61.725 -3.33%
2011-09-23 0 91.50 91.45 91.55 89.65 92.40 6,626,936 603,792,632 91.112 63.35 63.32 63.39 62.07 63.98 9,571,078 63.085 -1.88%
2011-09-22 0 93.25 93.30 93.40 92.90 96.90 5,799,346 548,206,307 94.529 64.57 64.60 64.67 64.32 67.09 8,375,815 65.451 -6.19%
2011-09-21 0 99.40 99.35 99.45 98.45 100.9 1,804,777 179,751,054 99.597 68.82 68.79 68.86 68.17 69.86 2,606,583 68.960 -1.00%
2011-09-20 0 100.4 100.4 100.5 98.60 100.9 1,228,638 122,736,080 99.896 69.52 69.52 69.59 68.27 69.86 1,774,484 69.167 0.60%
2011-09-19 0 99.80 99.80 99.85 99.60 102.8 1,541,890 154,800,008 100.40 69.10 69.10 69.14 68.96 71.18 2,226,904 69.514 -3.57%
2011-09-16 0 103.5 103.4 103.6 103.1 105.0 2,113,851 220,225,253 104.18 71.66 71.59 71.73 71.39 72.70 3,052,969 72.135 1.67%
2011-09-15 0 101.8 101.7 101.9 100.2 103.1 2,286,621 233,114,122 101.95 70.49 70.42 70.55 69.38 71.39 3,302,496 70.587 0.99%
2011-09-14 0 100.8 100.7 100.8 98.35 102.7 5,089,673 508,361,319 99.881 69.79 69.72 69.79 68.10 71.11 7,350,857 69.157 0.00%
2011-09-12 0 100.8 100.8 100.9 100.5 103.0 2,379,910 241,234,696 101.36 69.79 69.79 69.86 69.59 71.32 3,437,230 70.183 -4.64%
2011-09-09 0 105.7 105.6 105.8 105.5 108.0 849,886 90,682,276 106.70 73.19 73.12 73.26 73.05 74.78 1,227,464 73.878 -0.28%
2011-09-08 0 106.0 105.9 106.0 105.6 107.4 2,718,550 289,635,198 106.54 73.39 73.32 73.39 73.12 74.36 3,926,317 73.768 -0.66%
2011-09-07 0 106.7 106.6 106.7 104.7 107.1 1,976,200 209,634,540 106.08 73.88 73.81 73.88 72.49 74.16 2,854,164 73.449 2.20%
2011-09-06 0 104.4 104.2 104.3 102.1 104.5 3,745,056 386,582,926 103.22 72.29 72.15 72.22 70.69 72.35 5,408,868 71.472 0.38%
2011-09-05 0 104.0 103.8 104.0 103.5 106.0 1,983,227 206,685,283 104.22 72.01 71.87 72.01 71.66 73.39 2,864,313 72.159 -3.26%
2011-09-02 0 107.5 107.4 107.5 107.4 110.0 1,611,029 174,085,304 108.06 74.43 74.36 74.43 74.36 76.16 2,326,759 74.819 -2.18%
2011-09-01 0 109.9 109.9 110.0 109.8 112.8 4,002,286 446,983,496 111.68 76.09 76.09 76.16 76.02 78.10 5,780,377 77.328 -0.27%
2011-08-31 0 110.2 110.1 110.2 107.7 110.4 2,016,793 220,364,299 109.26 76.30 76.23 76.30 74.57 76.44 2,912,792 75.654 1.75%
2011-08-30 0 108.3 108.3 108.4 107.3 110.2 3,403,245 370,035,228 108.73 74.99 74.99 75.06 74.29 76.30 4,915,201 75.284 2.27%
2011-08-29 0 105.9 106.0 106.1 104.9 106.4 1,091,600 115,306,420 105.63 73.32 73.39 73.46 72.63 73.67 1,576,564 73.138 1.92%
2011-08-26 0 103.9 103.8 104.0 103.7 106.8 1,134,800 119,142,160 104.99 71.94 71.87 72.01 71.80 73.95 1,638,956 72.694 -1.14%
2011-08-25 0 105.1 105.0 105.1 104.5 106.1 1,844,420 194,508,281 105.46 72.77 72.70 72.77 72.35 73.46 2,663,839 73.018 1.55%
2011-08-24 0 103.5 103.3 103.4 103.2 107.5 2,190,200 228,754,640 104.44 71.66 71.52 71.59 71.45 74.43 3,163,238 72.317 -3.00%
2011-08-23 0 106.7 106.7 106.8 102.9 106.8 3,043,137 319,499,007 104.99 73.88 73.88 73.95 71.25 73.95 4,395,108 72.694 3.39%
2011-08-22 0 103.2 103.3 103.4 101.0 105.8 2,468,438 254,317,098 103.03 71.45 71.52 71.59 69.93 73.26 3,565,088 71.335 -0.29%
2011-08-19 0 103.5 103.5 103.6 103.0 105.3 2,981,982 310,932,282 104.27 71.66 71.66 71.73 71.32 72.91 4,306,784 72.196 -4.08%
2011-08-18 0 107.9 107.9 108.0 107.7 110.6 2,372,010 258,701,760 109.06 74.71 74.71 74.78 74.57 76.58 3,425,820 75.515 -2.09%
2011-08-17 0 110.2 110.1 110.2 109.6 112.2 1,855,865 205,838,566 110.91 76.30 76.23 76.30 75.89 77.69 2,680,368 76.795 -0.09%
2011-08-16 0 110.3 110.2 110.3 109.6 112.1 2,122,613 235,482,565 110.94 76.37 76.30 76.37 75.89 77.62 3,065,624 76.814 0.09%
2011-08-15 0 110.2 110.2 110.4 107.0 110.4 2,555,776 278,192,942 108.85 76.30 76.30 76.44 74.09 76.44 3,691,228 75.366 4.45%
2011-08-12 0 105.5 105.5 105.6 105.1 108.3 2,801,202 297,932,323 106.36 73.05 73.05 73.12 72.77 74.99 4,045,689 73.642 -0.28%
2011-08-11 0 105.8 105.7 105.8 103.5 107.3 3,079,451 325,427,063 105.68 73.26 73.19 73.26 71.66 74.29 4,447,555 73.170 -0.75%
2011-08-10 0 106.6 106.7 106.8 105.9 110.0 3,302,553 355,981,488 107.79 73.81 73.88 73.95 73.32 76.16 4,769,775 74.633 1.43%
2011-08-09 0 105.1 105.0 105.1 102.3 110.5 8,093,554 855,635,810 105.72 72.77 72.70 72.77 70.83 76.51 11,689,269 73.198 -6.33%
2011-08-08 0 112.2 112.1 112.2 109.5 112.7 4,545,536 505,414,136 111.19 77.69 77.62 77.69 75.82 78.03 6,564,976 76.986 -2.43%
2011-08-05 0 115.0 115.0 115.1 112.8 115.5 6,884,399 788,048,528 114.47 79.63 79.63 79.69 78.10 79.97 9,942,924 79.257 -4.01%
2011-08-04 0 119.8 119.7 119.9 118.7 121.8 1,578,600 189,253,160 119.89 82.95 82.88 83.02 82.19 84.33 2,279,923 83.009 -1.07%
2011-08-03 0 121.1 121.0 121.1 120.0 122.3 3,461,428 418,278,061 120.84 83.85 83.78 83.85 83.09 84.68 4,999,233 83.668 -1.94%
2011-08-02 0 123.5 123.5 123.6 123.0 125.5 1,396,850 173,198,485 123.99 85.51 85.51 85.58 85.16 86.90 2,017,427 85.851 -2.29%
2011-08-01 0 126.4 126.3 126.4 125.9 127.5 1,740,160 220,810,918 126.89 87.52 87.45 87.52 87.17 88.28 2,513,259 87.858 1.53%
2011-07-29 0 124.5 124.4 124.5 123.9 126.1 1,541,400 192,465,460 124.86 86.20 86.13 86.20 85.79 87.31 2,226,196 86.455 -1.19%
2011-07-28 0 126.0 125.9 126.0 124.3 126.1 5,020,827 627,807,955 125.04 87.24 87.17 87.24 86.06 87.31 7,251,425 86.577 -0.63%
2011-07-27 0 126.8 126.8 126.9 125.8 127.6 860,080 109,255,016 127.03 87.80 87.80 87.86 87.10 88.35 1,242,187 87.954 -0.08%
2011-07-26 0 126.9 126.9 127.0 125.1 127.1 1,378,244 174,099,037 126.32 87.86 87.86 87.93 86.62 88.00 1,990,555 87.463 1.20%
2011-07-25 0 125.4 125.4 125.5 124.7 126.5 865,362 108,549,648 125.44 86.83 86.83 86.90 86.34 87.59 1,249,815 86.853 -1.10%
2011-07-22 0 126.8 126.8 127.0 125.4 127.0 2,243,357 283,962,308 126.58 87.80 87.80 87.93 86.83 87.93 3,240,011 87.642 2.18%
2011-07-21 0 124.1 124.0 124.2 123.1 125.2 2,338,670 290,316,111 124.14 85.93 85.86 86.00 85.23 86.69 3,377,668 85.952 -0.56%
2011-07-20 0 124.8 124.7 124.8 123.7 125.3 1,164,452 144,955,216 124.48 86.41 86.34 86.41 85.65 86.76 1,681,782 86.191 0.65%
2011-07-19 0 124.0 123.9 124.1 122.2 124.1 1,648,160 203,095,982 123.23 85.86 85.79 85.93 84.61 85.93 2,380,386 85.321 0.40%
2011-07-18 0 123.5 123.5 123.6 123.0 125.1 1,260,601 156,204,903 123.91 85.51 85.51 85.58 85.16 86.62 1,820,647 85.796 -0.08%
2011-07-15 0 123.6 123.6 123.7 123.1 124.7 1,141,995 141,266,772 123.70 85.58 85.58 85.65 85.23 86.34 1,649,348 85.650 -0.56%
2011-07-14 0 124.3 124.2 124.3 122.6 124.4 1,219,433 150,863,584 123.72 86.06 86.00 86.06 84.89 86.13 1,761,189 85.660 0.40%
2011-07-13 0 123.8 123.7 123.9 122.1 124.0 2,651,441 327,177,887 123.40 85.72 85.65 85.79 84.54 85.86 3,829,394 85.439 1.98%
2011-07-12 0 121.4 121.3 121.4 121.2 125.0 4,483,933 549,140,808 122.47 84.06 83.99 84.06 83.92 86.55 6,476,005 84.796 -3.57%
2011-07-11 0 125.9 125.8 125.9 125.5 127.5 1,578,655 199,668,226 126.48 87.17 87.10 87.17 86.90 88.28 2,280,002 87.574 -2.10%
2011-07-08 0 128.6 128.5 128.7 128.3 129.5 939,194 120,967,143 128.80 89.04 88.97 89.11 88.83 89.66 1,356,449 89.179 0.94%
2011-07-07 0 127.4 127.4 127.5 126.8 128.4 1,012,580 129,542,036 127.93 88.21 88.21 88.28 87.80 88.90 1,462,438 88.580 0.39%
2011-07-06 0 126.9 126.9 127.0 126.8 128.8 1,543,137 196,943,606 127.63 87.86 87.86 87.93 87.80 89.18 2,228,705 88.367 -1.86%
2011-07-05 0 129.3 129.2 129.4 129.0 130.0 1,637,383 211,920,960 129.43 89.53 89.46 89.60 89.32 90.01 2,364,821 89.614 -0.23%
2011-07-04 0 129.6 129.5 129.7 127.9 129.9 2,109,327 272,924,668 129.39 89.73 89.66 89.80 88.56 89.94 3,046,435 89.588 2.45%
2011-06-30 0 126.5 126.6 126.7 125.6 127.4 2,092,866 265,304,944 126.77 87.59 87.66 87.73 86.96 88.21 3,022,661 87.772 1.20%
2011-06-29 0 126.5 126.4 126.6 126.0 128.2 1,454,600 185,080,460 127.24 86.55 86.48 86.62 86.21 87.71 2,126,044 87.054 -0.63%
2011-06-28 0 127.3 127.3 127.4 126.6 128.5 770,115 98,205,348 127.52 87.10 87.10 87.16 86.62 87.92 1,125,600 87.247 0.00%
2011-06-27 0 127.3 127.3 127.4 125.6 127.9 2,333,771 296,568,066 127.08 87.10 87.10 87.16 85.93 87.51 3,411,040 86.944 0.39%
2011-06-24 0 126.8 126.8 126.9 123.8 126.9 2,602,522 328,041,815 126.05 86.75 86.75 86.82 84.70 86.82 3,803,847 86.239 3.01%
2011-06-23 0 123.1 123.0 123.1 122.4 124.8 1,283,600 158,589,920 123.55 84.22 84.15 84.22 83.74 85.39 1,876,110 84.531 -0.65%
2011-06-22 0 123.9 123.9 124.0 123.7 125.7 1,474,000 183,820,340 124.71 84.77 84.77 84.84 84.63 86.00 2,154,399 85.323 -0.24%
2011-06-21 0 124.2 124.1 124.3 122.9 124.6 1,433,605 177,478,039 123.80 84.98 84.91 85.04 84.09 85.25 2,095,357 84.701 1.22%
2011-06-20 0 122.7 122.6 122.7 122.0 124.5 1,306,200 160,905,540 123.19 83.95 83.88 83.95 83.47 85.18 1,909,142 84.282 -0.08%
2011-06-17 0 122.8 122.7 122.8 122.3 124.6 2,465,665 304,357,300 123.44 84.02 83.95 84.02 83.68 85.25 3,603,816 84.454 -0.97%
2011-06-16 0 124.0 124.0 124.1 123.5 124.9 2,348,350 291,397,390 124.09 84.84 84.84 84.91 84.50 85.45 3,432,349 84.897 -1.51%
2011-06-15 0 125.9 125.8 126.0 125.6 127.5 1,845,506 233,003,486 126.25 86.14 86.07 86.21 85.93 87.23 2,697,392 86.381 -0.71%
2011-06-14 0 126.8 126.6 126.8 125.1 128.2 1,430,678 181,771,186 127.05 86.75 86.62 86.75 85.59 87.71 2,091,079 86.927 0.24%
2011-06-13 0 126.5 126.4 126.5 124.3 126.5 1,260,521 157,945,802 125.30 86.55 86.48 86.55 85.04 86.55 1,842,378 85.729 0.56%
2011-06-10 0 125.8 125.7 125.8 125.1 127.2 1,623,336 204,255,162 125.82 86.07 86.00 86.07 85.59 87.03 2,372,668 86.087 -0.87%
2011-06-09 0 126.9 126.8 126.9 125.3 128.0 3,018,963 381,991,987 126.53 86.82 86.75 86.82 85.73 87.58 4,412,517 86.570 -0.70%
2011-06-08 0 127.8 127.7 127.8 127.3 129.5 1,985,000 253,530,420 127.72 87.44 87.37 87.44 87.10 88.60 2,901,276 87.386 -1.16%
2011-06-07 0 129.3 129.2 129.3 127.7 129.6 2,178,087 280,167,297 128.63 88.46 88.40 88.46 87.37 88.67 3,183,492 88.006 0.08%
2011-06-03 0 129.2 129.0 129.2 128.7 131.3 1,373,200 178,491,620 129.98 88.40 88.26 88.40 88.05 89.83 2,007,069 88.931 -1.52%
2011-06-02 0 131.2 131.2 131.3 131.0 132.0 1,036,827 136,265,504 131.43 89.76 89.76 89.83 89.63 90.31 1,515,427 89.919 -1.72%
2011-06-01 0 133.5 133.4 133.5 133.3 134.2 1,403,973 187,703,763 133.69 91.34 91.27 91.34 91.20 91.82 2,052,047 91.471 -0.30%
2011-05-31 0 133.9 133.8 133.9 132.2 134.0 2,330,555 310,511,142 133.23 91.61 91.54 91.61 90.45 91.68 3,406,340 91.157 2.21%
2011-05-30 0 131.0 131.0 131.1 130.4 131.7 1,092,440 143,157,840 131.04 89.63 89.63 89.70 89.22 90.11 1,596,710 89.658 0.31%
2011-05-27 0 130.6 130.6 130.7 129.1 131.4 2,842,743 370,931,452 130.48 89.35 89.35 89.42 88.33 89.90 4,154,954 89.275 1.56%
2011-05-26 0 128.6 128.6 128.8 128.0 129.3 916,720 117,985,812 128.70 87.99 87.99 88.12 87.58 88.46 1,339,878 88.057 0.55%
2011-05-25 0 127.9 127.8 127.9 125.8 128.3 1,035,200 131,473,815 127.00 87.51 87.44 87.51 86.07 87.78 1,513,049 86.893 0.08%
2011-05-24 0 127.8 127.7 127.8 126.5 128.0 1,147,050 146,250,694 127.50 87.44 87.37 87.44 86.55 87.58 1,676,528 87.234 0.71%
2011-05-23 0 126.9 126.7 126.8 126.7 129.3 1,774,365 226,292,747 127.53 86.82 86.69 86.75 86.69 88.46 2,593,412 87.257 -2.61%
2011-05-20 0 130.3 130.2 130.3 130.0 130.7 1,659,979 216,254,690 130.28 89.15 89.08 89.15 88.94 89.42 2,426,226 89.132 0.15%
2011-05-19 0 130.1 130.2 130.3 129.5 131.1 1,046,600 136,547,200 130.47 89.01 89.08 89.15 88.60 89.70 1,529,711 89.263 0.46%
2011-05-18 0 129.5 129.5 129.6 128.8 130.0 856,564 110,998,831 129.59 88.60 88.60 88.67 88.12 88.94 1,251,954 88.660 1.01%
2011-05-17 0 128.2 128.2 128.3 126.9 128.4 1,598,637 204,234,889 127.76 87.71 87.71 87.78 86.82 87.85 2,336,568 87.408 0.39%
2011-05-16 0 127.7 127.6 127.7 127.4 129.0 1,395,132 178,473,025 127.93 87.37 87.30 87.37 87.16 88.26 2,039,125 87.524 -1.69%
2011-05-13 0 129.9 129.9 130.0 127.7 130.0 1,368,000 175,883,680 128.57 88.88 88.88 88.94 87.37 88.94 1,999,469 87.965 1.01%
2011-05-12 0 128.6 128.5 128.6 128.0 129.9 1,795,513 230,741,865 128.51 87.99 87.92 87.99 87.58 88.88 2,624,322 87.924 -1.53%
2011-05-11 0 130.6 130.6 130.7 129.6 131.8 2,121,444 277,413,987 130.77 89.35 89.35 89.42 88.67 90.18 3,100,703 89.468 0.23%
2011-05-09 0 130.3 130.2 130.3 129.1 130.6 730,000 94,994,040 130.13 89.15 89.08 89.15 88.33 89.35 1,066,968 89.032 0.85%
2011-05-06 0 129.2 129.1 129.3 127.7 129.6 1,108,292 142,920,308 128.96 88.40 88.33 88.46 87.37 88.67 1,619,880 88.229 0.23%
2011-05-05 0 128.9 128.8 128.9 128.4 129.9 1,985,547 256,042,693 128.95 88.19 88.12 88.19 87.85 88.88 2,902,076 88.227 -0.31%
2011-05-04 0 129.3 129.3 129.4 128.7 131.2 3,795,488 491,406,622 129.47 88.46 88.46 88.53 88.05 89.76 5,547,486 88.582 -1.90%
2011-05-03 0 131.8 131.7 131.8 131.4 133.8 1,145,003 151,564,158 132.37 90.18 90.11 90.18 89.90 91.54 1,673,537 90.565 -0.75%
2011-04-29 0 132.8 132.7 132.9 132.5 134.0 2,090,129 277,850,881 132.93 90.86 90.79 90.93 90.65 91.68 3,054,933 90.952 -0.75%
2011-04-28 0 133.8 133.8 134.0 133.3 136.4 975,768 131,590,269 134.86 91.54 91.54 91.68 91.20 93.32 1,426,183 92.267 -0.67%
2011-04-27 0 134.7 134.8 135.0 134.3 137.8 1,307,285 177,496,715 135.78 92.16 92.23 92.36 91.89 94.28 1,910,728 92.895 -1.03%
2011-04-26 0 136.1 136.0 136.2 134.9 137.0 808,383 109,785,309 135.81 93.12 93.05 93.19 92.30 93.73 1,181,533 92.918 -0.80%
2011-04-21 0 137.2 137.1 137.3 136.0 137.5 1,945,662 266,683,067 137.07 93.87 93.80 93.94 93.05 94.07 2,843,780 93.778 1.55%
2011-04-20 0 135.1 135.1 135.2 133.2 135.2 1,295,196 174,032,913 134.37 92.43 92.43 92.50 91.13 92.50 1,893,059 91.932 1.96%
2011-04-19 0 132.5 132.4 132.6 132.0 133.0 1,972,920 261,120,964 132.35 90.65 90.59 90.72 90.31 91.00 2,883,620 90.553 -1.27%
2011-04-18 0 134.2 134.1 134.3 133.6 136.8 891,219 120,269,941 134.95 91.82 91.75 91.89 91.41 93.60 1,302,606 92.330 -1.03%
2011-04-15 0 135.6 135.6 135.7 134.6 136.6 1,356,502 184,008,793 135.65 92.78 92.78 92.84 92.09 93.46 1,982,664 92.809 0.52%
2011-04-14 0 134.9 134.9 135.1 134.3 135.8 1,223,015 165,038,708 134.94 92.30 92.30 92.43 91.89 92.91 1,787,559 92.326 -0.66%
2011-04-13 0 135.8 135.8 135.9 133.4 136.4 1,038,544 139,926,182 134.73 92.91 92.91 92.98 91.27 93.32 1,517,936 92.182 0.97%
2011-04-12 0 134.5 134.3 134.5 133.7 136.7 2,026,294 272,505,441 134.48 92.02 91.89 92.02 91.48 93.53 2,961,632 92.012 -1.82%
2011-04-11 0 137.0 137.0 137.1 136.4 137.8 1,107,069 151,882,254 137.19 93.73 93.73 93.80 93.32 94.28 1,618,092 93.865 0.22%
2011-04-08 0 136.7 136.6 136.8 136.1 137.6 1,540,250 211,000,790 136.99 93.53 93.46 93.60 93.12 94.14 2,251,230 93.727 0.07%
2011-04-07 0 136.6 136.6 136.8 136.0 137.5 1,850,333 252,677,666 136.56 93.46 93.46 93.60 93.05 94.07 2,704,447 93.430 -0.15%
2011-04-06 0 136.8 136.8 136.9 136.1 137.1 2,585,189 353,426,513 136.71 93.60 93.60 93.66 93.12 93.80 3,778,513 93.536 0.51%
2011-04-04 0 136.1 136.1 136.2 135.0 136.3 3,325,271 451,485,827 135.77 93.12 93.12 93.19 92.36 93.25 4,860,217 92.894 1.26%
2011-04-01 0 134.4 134.5 134.6 132.9 134.6 2,709,816 363,358,124 134.09 91.95 92.02 92.09 90.93 92.09 3,960,668 91.742 0.75%
2011-03-31 0 133.4 133.3 133.4 131.7 133.7 3,521,517 469,278,180 133.26 91.27 91.20 91.27 90.11 91.48 5,147,050 91.174 1.29%
2011-03-30 0 131.7 131.7 131.9 129.7 132.1 3,116,203 409,777,032 131.50 90.11 90.11 90.24 88.74 90.38 4,554,643 89.969 1.78%
2011-03-29 0 129.4 129.4 129.5 128.8 129.9 1,314,463 169,985,901 129.32 88.53 88.53 88.60 88.12 88.88 1,921,219 88.478 0.23%
2011-03-28 0 129.1 129.0 129.2 128.5 130.7 1,525,601 197,501,071 129.46 88.33 88.26 88.40 87.92 89.42 2,229,819 88.573 -0.69%
2011-03-25 0 130.0 129.8 130.0 129.7 130.5 1,826,531 237,691,385 130.13 88.94 88.81 88.94 88.74 89.29 2,669,658 89.034 1.40%
2011-03-24 0 128.2 128.2 128.4 128.2 129.5 2,469,700 318,390,584 128.92 87.71 87.71 87.85 87.71 88.60 3,609,714 88.204 0.39%
2011-03-23 0 127.7 127.6 127.8 127.2 128.3 939,172 119,980,675 127.75 87.37 87.30 87.44 87.03 87.78 1,372,694 87.405 -0.31%
2011-03-22 0 128.1 128.0 128.1 126.6 128.5 1,882,821 240,692,181 127.84 87.64 87.58 87.64 86.62 87.92 2,751,932 87.463 1.03%
2011-03-21 0 126.8 126.7 126.8 125.3 126.9 1,733,334 218,687,200 126.17 86.75 86.69 86.75 85.73 86.82 2,533,441 86.320 1.60%
2011-03-18 0 124.8 124.5 124.6 124.6 126.5 2,123,400 266,452,260 125.48 85.39 85.18 85.25 85.25 86.55 3,103,562 85.854 0.16%
2011-03-17 0 124.6 124.6 124.7 123.5 125.7 1,219,812 151,952,623 124.57 85.25 85.25 85.32 84.50 86.00 1,782,877 85.229 -1.58%
2011-03-16 0 126.6 126.6 126.7 125.2 127.7 1,908,251 241,089,484 126.34 86.62 86.62 86.69 85.66 87.37 2,789,100 86.440 0.88%
2011-03-15 0 125.5 125.4 125.5 122.5 127.6 4,798,213 597,498,041 124.53 85.86 85.80 85.86 83.81 87.30 7,013,069 85.198 -2.71%
2011-03-14 0 129.0 128.8 129.0 126.8 129.0 1,035,989 132,378,514 127.78 88.26 88.12 88.26 86.75 88.26 1,514,202 87.425 1.26%
2011-03-11 0 127.4 127.4 127.5 126.7 129.7 2,137,823 273,650,871 128.00 87.16 87.16 87.23 86.69 88.74 3,124,642 87.578 -1.92%
2011-03-10 0 129.9 129.8 130.0 129.4 130.9 1,295,090 168,275,785 129.93 88.88 88.81 88.94 88.53 89.56 1,892,904 88.898 -0.76%
2011-03-09 0 130.9 130.8 131.0 130.5 131.7 2,384,343 312,778,048 131.18 89.56 89.49 89.63 89.29 90.11 3,484,956 89.751 0.61%
2011-03-08 0 130.1 130.1 130.2 128.3 130.2 1,484,050 192,182,567 129.50 89.01 89.01 89.08 87.78 89.08 2,169,088 88.601 1.48%
2011-03-07 0 128.2 128.2 128.3 128.0 129.5 1,501,875 193,114,856 128.58 87.71 87.71 87.78 87.58 88.60 2,195,141 87.974 -0.39%
2011-03-04 0 128.7 128.7 128.8 128.0 129.2 1,779,695 229,019,297 128.68 88.05 88.05 88.12 87.58 88.40 2,601,203 88.044 1.58%
2011-03-03 0 126.7 126.7 126.8 125.5 128.1 2,569,877 327,059,605 127.27 86.69 86.69 86.75 85.86 87.64 3,756,133 87.073 1.28%
2011-03-02 0 125.1 125.0 125.2 124.1 125.4 1,074,400 133,921,100 124.65 85.59 85.52 85.66 84.91 85.80 1,570,343 85.281 -0.95%
2011-03-01 0 126.3 126.2 126.3 125.0 126.8 973,520 122,838,264 126.18 86.41 86.34 86.41 85.52 86.75 1,422,897 86.330 0.64%
2011-02-28 0 125.5 125.2 125.4 122.1 125.8 1,513,172 188,524,644 124.59 85.86 85.66 85.80 83.54 86.07 2,211,652 85.242 2.12%
2011-02-25 0 122.9 122.8 123.0 121.0 123.4 1,348,118 165,205,795 122.55 84.09 84.02 84.15 82.79 84.43 1,970,410 83.843 1.91%
2011-02-24 0 120.6 120.5 120.6 120.5 124.0 1,453,402 177,496,187 122.12 82.51 82.44 82.51 82.44 84.84 2,124,293 83.555 -1.55%
2011-02-23 0 122.5 122.5 122.6 122.0 124.0 909,454 111,791,439 122.92 83.81 83.81 83.88 83.47 84.84 1,329,258 84.101 -0.89%
2011-02-22 0 123.6 123.5 123.6 123.2 125.2 1,767,850 218,766,090 123.75 84.56 84.50 84.56 84.29 85.66 2,583,890 84.665 -2.29%
2011-02-21 0 126.5 126.5 126.7 126.3 127.4 858,388 108,757,123 126.70 86.55 86.55 86.69 86.41 87.16 1,254,620 86.685 -0.94%
2011-02-18 0 127.7 127.6 127.7 125.5 127.9 1,867,489 237,652,005 127.26 87.37 87.30 87.37 85.86 87.51 2,729,522 87.067 1.35%
2011-02-17 0 126.0 125.9 126.0 124.0 126.2 1,331,590 166,942,428 125.37 86.21 86.14 86.21 84.84 86.34 1,946,252 85.776 1.20%
2011-02-16 0 124.5 124.4 124.5 122.4 124.9 3,200,926 397,400,491 124.15 85.18 85.11 85.18 83.74 85.45 4,678,474 84.942 1.06%
2011-02-15 0 123.2 123.0 123.2 122.8 125.4 1,612,262 200,351,435 124.27 84.29 84.15 84.29 84.02 85.80 2,356,482 85.021 -0.96%
2011-02-14 0 124.4 124.3 124.4 121.2 124.8 2,776,700 343,316,140 123.64 85.11 85.04 85.11 82.92 85.39 4,058,425 84.593 2.73%
2011-02-11 0 121.1 121.1 121.2 119.5 121.7 2,721,979 328,697,543 120.76 82.85 82.85 82.92 81.76 83.26 3,978,445 82.620 0.58%
2011-02-10 0 120.4 120.3 120.4 120.3 122.6 4,020,438 487,340,080 121.22 82.38 82.31 82.38 82.31 83.88 5,876,273 82.934 -1.95%
2011-02-09 0 122.8 122.7 122.8 122.7 126.3 2,137,596 264,922,727 123.93 84.02 83.95 84.02 83.95 86.41 3,124,311 84.794 -2.00%
2011-02-08 0 125.3 125.2 125.3 124.3 126.2 771,060 96,586,490 125.26 85.73 85.66 85.73 85.04 86.34 1,126,981 85.704 0.48%
2011-02-07 0 124.7 124.6 124.7 124.4 127.7 930,439 116,471,014 125.18 85.32 85.25 85.32 85.11 87.37 1,359,930 85.645 -2.27%
2011-02-02 0 127.6 127.5 127.6 126.2 128.1 537,162 68,530,813 127.58 87.30 87.23 87.30 86.34 87.64 785,116 87.287 1.51%
2011-02-01 0 125.7 125.6 125.8 125.1 126.0 853,420 107,215,039 125.63 86.00 85.93 86.07 85.59 86.21 1,247,359 85.954 -0.24%
2011-01-31 0 126.0 126.1 126.2 123.8 126.5 1,376,165 172,240,240 125.16 86.21 86.28 86.34 84.70 86.55 2,011,403 85.632 0.24%
2011-01-28 0 125.7 125.7 125.8 125.2 126.5 1,492,000 187,809,500 125.88 86.00 86.00 86.07 85.66 86.55 2,180,707 86.123 -0.95%
2011-01-27 0 126.9 127.0 127.1 126.1 129.0 862,302 110,163,076 127.75 86.82 86.89 86.96 86.28 88.26 1,260,341 87.407 -0.08%
2011-01-26 0 127.0 127.0 127.1 124.9 127.5 1,510,670 191,286,915 126.62 86.89 86.89 86.96 85.45 87.23 2,207,996 86.634 0.95%
2011-01-25 0 125.8 125.8 125.9 125.5 127.3 1,773,200 223,932,260 126.29 86.07 86.07 86.14 85.86 87.10 2,591,709 86.403 -0.47%
2011-01-24 0 126.4 126.5 126.6 125.9 127.7 764,196 96,727,564 126.57 86.48 86.55 86.62 86.14 87.37 1,116,949 86.600 -0.94%
2011-01-21 0 127.6 127.5 127.7 127.2 129.2 1,821,760 233,425,592 128.13 87.30 87.23 87.37 87.03 88.40 2,662,685 87.666 -0.78%
2011-01-20 0 128.6 128.5 128.6 128.3 130.7 1,590,404 205,487,678 129.20 87.99 87.92 87.99 87.78 89.42 2,324,535 88.399 -2.35%
2011-01-19 0 131.7 131.6 131.8 130.4 132.0 1,438,500 189,122,650 131.47 90.11 90.04 90.18 89.22 90.31 2,102,512 89.951 1.15%
2011-01-18 0 130.2 130.1 130.3 129.1 131.5 697,940 91,095,054 130.52 89.08 89.01 89.15 88.33 89.97 1,020,109 89.299 0.39%
2011-01-17 0 129.7 129.6 129.7 129.2 132.1 1,935,197 251,421,477 129.92 88.74 88.67 88.74 88.40 90.38 2,828,484 88.889 -1.59%
2011-01-14 0 131.8 131.9 132.0 131.5 132.4 1,422,547 187,602,054 131.88 90.18 90.24 90.31 89.97 90.59 2,079,195 90.228 -0.23%
2011-01-13 0 132.1 131.9 132.0 131.9 133.4 2,225,033 294,882,669 132.53 90.38 90.24 90.31 90.24 91.27 3,252,109 90.674 0.30%
2011-01-12 0 131.7 131.6 131.7 129.5 132.0 1,885,929 247,050,362 131.00 90.11 90.04 90.11 88.60 90.31 2,756,474 89.625 1.70%
2011-01-11 0 129.5 129.4 129.5 127.7 130.0 931,660 120,310,511 129.14 88.60 88.53 88.60 87.37 88.94 1,361,714 88.352 1.09%
2011-01-10 0 128.1 128.1 128.2 127.7 130.1 594,819 76,516,245 128.64 87.64 87.64 87.71 87.37 89.01 869,388 88.012 -1.08%
2011-01-07 0 129.5 129.4 129.5 129.1 131.0 1,077,214 140,386,135 130.32 88.60 88.53 88.60 88.33 89.63 1,574,456 89.165 -0.46%
2011-01-06 0 130.1 130.0 130.1 129.5 130.4 904,480 117,592,032 130.01 89.01 88.94 89.01 88.60 89.22 1,321,988 88.951 0.08%
2011-01-05 0 130.0 130.1 130.2 129.3 130.4 872,104 113,348,701 129.97 88.94 89.01 89.08 88.46 89.22 1,274,667 88.924 -0.23%
2011-01-04 0 130.3 130.3 130.5 129.1 130.5 1,007,424 130,832,937 129.87 89.15 89.15 89.29 88.33 89.29 1,472,451 88.854 0.85%
2011-01-03 0 129.2 129.1 129.3 127.0 129.5 2,354,607 302,848,326 128.62 88.40 88.33 88.46 86.89 88.60 3,441,494 87.999 1.73%
2010-12-31 0 127.0 126.9 127.1 126.0 127.2 1,061,900 134,745,798 126.89 86.89 86.82 86.96 86.21 87.03 1,552,073 86.817 0.40%
2010-12-30 0 126.5 126.3 126.5 125.2 126.8 943,284 119,092,106 126.25 86.55 86.41 86.55 85.66 86.75 1,378,704 86.380 0.80%
2010-12-29 0 125.5 125.4 125.6 123.4 125.6 1,757,923 219,143,539 124.66 85.86 85.80 85.93 84.43 85.93 2,569,381 85.290 1.78%
2010-12-28 0 123.3 123.2 123.3 122.6 124.6 1,020,570 125,849,780 123.31 84.36 84.29 84.36 83.88 85.25 1,491,665 84.369 -1.20%
2010-12-24 0 124.8 124.6 124.8 124.5 126.1 464,000 57,974,480 124.95 85.39 85.25 85.39 85.18 86.28 678,182 85.485 -0.56%
2010-12-23 0 125.5 125.7 125.8 125.3 128.0 1,293,804 163,426,543 126.31 85.86 86.00 86.07 85.73 87.58 1,891,024 86.422 -0.79%
2010-12-22 0 126.5 126.4 126.5 126.2 127.6 802,579 101,839,086 126.89 86.55 86.48 86.55 86.34 87.30 1,173,050 86.816 0.00%
2010-12-21 0 126.5 126.5 126.6 124.7 126.8 593,921 74,983,868 126.25 86.55 86.55 86.62 85.32 86.75 868,075 86.379 1.69%
2010-12-20 0 124.4 124.5 124.7 122.8 125.1 916,370 113,645,705 124.02 85.11 85.18 85.32 84.02 85.59 1,339,367 84.850 -0.56%
2010-12-17 0 125.1 124.9 125.1 123.8 125.2 1,877,693 234,109,954 124.68 85.59 85.45 85.59 84.70 85.66 2,744,436 85.303 0.48%
2010-12-16 0 125.2 125.3 125.4 124.8 127.4 1,254,100 157,625,510 125.69 85.18 85.25 85.32 84.91 86.68 1,843,299 85.513 -1.18%
2010-12-15 0 126.7 126.7 126.8 126.5 129.7 1,842,541 234,800,194 127.43 86.20 86.20 86.27 86.07 88.24 2,708,200 86.700 -2.31%
2010-12-14 0 129.7 129.5 129.7 127.8 129.7 524,464 67,777,196 129.23 88.24 88.11 88.24 86.95 88.24 770,867 87.923 0.86%
2010-12-13 0 128.6 128.6 128.7 127.6 129.6 818,380 105,324,802 128.70 87.49 87.49 87.56 86.81 88.17 1,202,870 87.561 0.78%
2010-12-10 0 127.6 127.6 127.7 126.0 128.6 1,545,488 196,284,031 127.00 86.81 86.81 86.88 85.72 87.49 2,271,586 86.408 -0.47%
2010-12-09 0 128.2 128.2 128.3 127.9 129.5 1,351,714 173,588,093 128.42 87.22 87.22 87.29 87.02 88.11 1,986,774 87.372 -0.08%
2010-12-08 0 128.3 128.3 128.4 127.7 130.1 1,704,620 218,873,414 128.40 87.29 87.29 87.36 86.88 88.51 2,505,481 87.358 -1.53%
2010-12-07 0 130.3 130.2 130.4 128.3 130.7 1,207,039 156,605,270 129.74 88.65 88.58 88.72 87.29 88.92 1,774,128 88.272 0.93%
2010-12-06 0 129.1 129.0 129.1 128.8 132.0 1,041,234 136,021,115 130.63 87.83 87.77 87.83 87.63 89.81 1,530,424 88.878 -1.22%
2010-12-03 0 130.7 130.5 130.7 130.6 133.2 1,588,726 209,601,458 131.93 88.92 88.79 88.92 88.85 90.62 2,335,138 89.760 -0.83%
2010-12-02 0 131.8 131.7 131.9 131.4 133.2 1,234,647 163,353,726 132.31 89.67 89.60 89.74 89.40 90.62 1,814,706 90.017 0.84%
2010-12-01 0 130.7 130.5 130.7 128.1 131.3 2,771,296 358,168,904 129.24 88.92 88.79 88.92 87.15 89.33 4,073,301 87.931 0.93%
2010-11-30 0 129.5 129.4 129.5 127.7 130.7 2,722,948 351,632,473 129.14 88.11 88.04 88.11 86.88 88.92 4,002,238 87.859 -0.31%
2010-11-29 0 129.9 130.0 130.1 127.9 130.3 704,600 90,877,400 128.98 88.38 88.45 88.51 87.02 88.65 1,035,634 87.751 1.17%
2010-11-26 0 128.4 128.4 128.6 128.3 130.9 1,471,433 190,113,901 129.20 87.36 87.36 87.49 87.29 89.06 2,162,739 87.904 -1.53%
2010-11-25 0 130.4 130.3 130.4 129.8 131.9 956,346 124,862,211 130.56 88.72 88.65 88.72 88.31 89.74 1,405,655 88.829 0.31%
2010-11-24 0 130.0 129.9 130.0 129.5 135.0 2,502,696 326,642,048 130.52 88.45 88.38 88.45 88.11 91.85 3,678,508 88.797 0.62%
2010-11-23 0 129.2 129.3 129.5 128.8 131.9 2,145,450 278,647,435 129.88 87.90 87.97 88.11 87.63 89.74 3,153,421 88.364 -3.00%
2010-11-22 0 133.2 133.2 133.3 131.6 133.4 1,070,592 142,068,321 132.70 90.62 90.62 90.69 89.53 90.76 1,573,575 90.284 0.38%
2010-11-19 0 132.7 132.7 132.8 130.2 134.2 1,969,590 260,941,169 132.49 90.28 90.28 90.35 88.58 91.30 2,894,939 90.137 -0.08%
2010-11-18 0 132.8 132.7 132.8 130.5 133.0 3,197,334 422,045,562 132.00 90.35 90.28 90.35 88.79 90.49 4,699,499 89.806 2.23%
2010-11-17 0 129.9 129.8 130.0 129.7 132.5 2,701,000 353,867,140 131.01 88.38 88.31 88.45 88.24 90.15 3,969,978 89.136 -2.26%
2010-11-16 0 132.9 132.9 133.1 132.3 135.9 2,494,571 333,706,157 133.77 90.42 90.42 90.56 90.01 92.46 3,666,565 91.013 -1.56%
2010-11-15 0 135.0 135.1 135.3 134.7 138.2 4,234,178 575,177,048 135.84 91.85 91.92 92.05 91.64 94.03 6,223,471 92.421 -1.96%
2010-11-12 0 137.7 137.6 137.7 137.1 141.0 3,552,310 491,841,907 138.46 93.69 93.62 93.69 93.28 95.93 5,221,249 94.200 -3.03%
2010-11-11 0 142.0 141.8 141.9 139.8 142.8 3,070,377 434,756,643 141.60 96.61 96.47 96.54 95.11 97.15 4,512,895 96.337 1.43%
2010-11-10 0 140.0 139.9 140.0 138.9 141.0 1,850,560 258,951,787 139.93 95.25 95.18 95.25 94.50 95.93 2,719,986 95.203 -1.13%
2010-11-09 0 141.6 141.4 141.6 141.0 143.0 1,743,018 247,243,438 141.85 96.34 96.20 96.34 95.93 97.29 2,561,919 96.507 -1.12%
2010-11-08 0 143.2 143.1 143.2 141.7 143.2 1,857,727 264,499,978 142.38 97.43 97.36 97.43 96.41 97.43 2,730,521 96.868 0.77%
2010-11-05 0 142.1 142.1 142.2 141.6 143.1 2,478,854 352,959,795 142.39 96.68 96.68 96.75 96.34 97.36 3,643,464 96.875 0.92%
2010-11-04 0 140.8 140.5 140.7 140.0 141.6 2,419,752 340,438,380 140.69 95.79 95.59 95.73 95.25 96.34 3,556,595 95.720 1.08%
2010-11-03 0 139.3 139.1 139.2 136.4 139.9 2,195,110 304,829,990 138.87 94.77 94.64 94.71 92.80 95.18 3,226,412 94.480 2.28%
2010-11-02 0 136.2 136.3 136.4 135.4 136.6 1,451,963 197,671,065 136.14 92.66 92.73 92.80 92.12 92.94 2,134,121 92.624 0.07%
2010-11-01 0 136.1 136.0 136.1 134.0 136.3 2,057,802 279,332,626 135.74 92.60 92.53 92.60 91.17 92.73 3,024,594 92.354 2.64%
2010-10-29 0 132.6 132.6 132.8 131.2 134.4 2,156,350 285,257,348 132.29 90.22 90.22 90.35 89.26 91.44 3,169,442 90.002 -1.41%
2010-10-28 0 134.5 134.3 134.5 134.0 134.9 2,005,672 269,632,447 134.43 91.51 91.37 91.51 91.17 91.78 2,947,973 91.464 0.52%
2010-10-27 0 133.8 133.7 133.8 133.4 138.2 2,458,588 330,859,601 134.57 91.03 90.96 91.03 90.76 94.03 3,613,677 91.558 -2.62%
2010-10-26 0 137.4 137.3 137.4 136.7 138.3 1,098,948 150,950,693 137.36 93.48 93.41 93.48 93.00 94.09 1,615,254 93.453 -0.15%
2010-10-25 0 137.6 137.6 137.7 136.3 139.1 1,659,755 229,496,109 138.27 93.62 93.62 93.69 92.73 94.64 2,439,538 94.074 1.03%
2010-10-22 0 136.2 136.1 136.3 136.1 137.7 667,450 91,373,995 136.90 92.66 92.60 92.73 92.60 93.69 981,030 93.141 -0.73%
2010-10-21 0 137.2 137.1 137.3 135.6 137.9 1,412,055 193,185,816 136.81 93.34 93.28 93.41 92.26 93.82 2,075,464 93.081 1.25%
2010-10-20 0 135.5 135.6 135.7 133.7 136.9 2,593,129 350,983,306 135.35 92.19 92.26 92.32 90.96 93.14 3,811,428 92.087 -0.88%
2010-10-19 0 136.7 136.7 136.9 135.2 137.1 1,393,696 189,971,434 136.31 93.00 93.00 93.14 91.98 93.28 2,048,479 92.738 1.03%
2010-10-18 0 135.3 135.2 135.3 135.2 138.0 1,409,265 191,501,782 135.89 92.05 91.98 92.05 91.98 93.89 2,071,363 92.452 -1.60%
2010-10-15 0 137.5 137.2 137.3 136.0 138.1 2,926,889 401,521,067 137.18 93.55 93.34 93.41 92.53 93.96 4,301,994 93.334 0.51%
2010-10-14 0 136.8 136.7 136.9 135.3 137.3 4,128,800 562,544,878 136.25 93.07 93.00 93.14 92.05 93.41 6,068,585 92.698 1.79%
2010-10-13 0 134.4 134.2 134.3 131.2 134.5 3,236,250 428,835,418 132.51 91.44 91.30 91.37 89.26 91.51 4,756,699 90.154 2.75%
2010-10-12 0 130.8 130.7 130.8 129.8 131.0 2,170,014 283,127,567 130.47 88.99 88.92 88.99 88.31 89.13 3,189,526 88.768 0.15%
2010-10-11 0 130.6 130.7 130.8 130.3 131.9 2,891,983 379,094,802 131.08 88.85 88.92 88.99 88.65 89.74 4,250,689 89.184 1.56%
2010-10-08 0 128.6 128.7 128.9 128.3 130.5 1,999,524 258,595,197 129.33 87.49 87.56 87.70 87.29 88.79 2,938,936 87.989 0.00%
2010-10-07 0 128.6 128.7 128.8 128.4 129.5 1,212,297 156,255,796 128.89 87.49 87.56 87.63 87.36 88.11 1,781,856 87.693 -0.31%
2010-10-06 0 129.0 128.9 129.1 128.9 130.6 1,935,734 251,072,512 129.70 87.77 87.70 87.83 87.70 88.85 2,845,177 88.245 0.78%
2010-10-05 0 128.0 128.0 128.1 126.5 128.1 1,805,786 230,114,183 127.43 87.09 87.09 87.15 86.07 87.15 2,654,177 86.699 0.63%
2010-10-04 0 127.2 127.2 127.3 126.0 128.2 1,640,894 208,715,767 127.20 86.54 86.54 86.61 85.72 87.22 2,411,816 86.539 1.68%
2010-09-30 0 125.1 125.2 125.3 124.4 125.6 2,286,920 286,093,982 125.10 85.11 85.18 85.25 84.64 85.45 3,361,356 85.113 -0.24%
2010-09-29 0 125.4 125.4 125.5 124.1 126.0 2,365,673 296,752,497 125.44 85.32 85.32 85.38 84.43 85.72 3,477,109 85.345 2.03%
2010-09-28 0 122.9 122.9 123.0 122.6 124.7 1,694,593 210,009,476 123.93 83.62 83.62 83.68 83.41 84.84 2,490,743 84.316 -1.29%
2010-09-27 0 124.5 124.4 124.5 124.1 125.1 1,058,605 132,041,246 124.73 84.70 84.64 84.70 84.43 85.11 1,555,957 84.862 1.06%
2010-09-24 0 123.2 123.2 123.3 122.7 123.7 1,165,950 143,519,925 123.09 83.82 83.82 83.89 83.48 84.16 1,713,734 83.747 -0.08%
2010-09-22 0 123.3 123.1 123.3 123.0 124.2 1,313,584 162,514,254 123.72 83.89 83.75 83.89 83.68 84.50 1,930,729 84.172 0.00%
2010-09-21 0 123.3 123.2 123.4 122.7 123.6 902,430 111,202,311 123.23 83.89 83.82 83.96 83.48 84.09 1,326,408 83.837 0.24%
2010-09-20 0 123.0 123.0 123.1 122.4 123.4 898,046 110,432,232 122.97 83.68 83.68 83.75 83.28 83.96 1,319,964 83.663 -0.16%
2010-09-17 0 123.2 123.0 123.2 121.0 123.3 1,038,200 127,391,540 122.70 83.82 83.68 83.82 82.32 83.89 1,525,965 83.483 1.73%
2010-09-16 0 121.1 121.0 121.1 119.7 122.1 1,038,400 125,557,700 120.91 82.39 82.32 82.39 81.44 83.07 1,526,259 82.265 -0.82%
2010-09-15 0 122.1 122.1 122.2 121.6 123.2 1,999,888 244,781,165 122.40 83.07 83.07 83.14 82.73 83.82 2,939,471 83.274 -0.49%
2010-09-14 0 122.7 122.7 122.8 122.6 123.4 1,498,030 184,252,118 123.00 83.48 83.48 83.55 83.41 83.96 2,201,831 83.681 0.41%
2010-09-13 0 122.2 122.1 122.3 120.0 122.8 2,886,876 352,888,064 122.24 83.14 83.07 83.21 81.64 83.55 4,243,182 83.166 2.26%
2010-09-10 0 119.5 119.5 119.6 118.7 120.8 836,200 100,254,780 119.89 81.30 81.30 81.37 80.76 82.19 1,229,062 81.570 -0.08%
2010-09-09 0 119.6 119.6 119.7 119.4 120.5 1,142,582 137,031,916 119.93 81.37 81.37 81.44 81.23 81.98 1,679,388 81.596 0.50%
2010-09-08 0 119.0 119.0 119.1 118.5 119.7 2,689,140 320,360,860 119.13 80.96 80.96 81.03 80.62 81.44 3,952,546 81.052 -1.49%
2010-09-07 0 120.8 120.6 120.7 120.2 121.1 1,312,820 158,450,114 120.69 82.19 82.05 82.12 81.78 82.39 1,929,606 82.115 0.00%
2010-09-06 0 120.8 120.7 120.9 119.6 121.1 3,007,859 362,040,539 120.36 82.19 82.12 82.26 81.37 82.39 4,421,005 81.891 1.60%
2010-09-03 0 118.9 118.7 118.8 117.9 119.1 2,760,048 327,208,167 118.55 80.89 80.76 80.83 80.21 81.03 4,056,768 80.657 0.85%
2010-09-02 0 117.9 117.9 118.0 117.0 118.5 2,292,285 270,240,873 117.89 80.21 80.21 80.28 79.60 80.62 3,369,242 80.208 1.81%
2010-09-01 0 115.8 115.7 115.8 115.2 116.8 746,930 86,545,700 115.87 78.79 78.72 78.79 78.38 79.47 1,097,851 78.832 1.14%
2010-08-31 0 114.5 114.5 114.6 113.5 115.5 1,100,590 126,046,190 114.53 77.90 77.90 77.97 77.22 78.58 1,617,667 77.919 -1.55%
2010-08-30 0 116.3 116.1 116.3 115.7 117.0 735,460 85,557,120 116.33 79.13 78.99 79.13 78.72 79.60 1,080,992 79.147 1.39%
2010-08-27 0 114.7 114.6 114.7 114.5 115.4 1,198,742 137,679,428 114.85 78.04 77.97 78.04 77.90 78.51 1,761,933 78.141 -0.52%
2010-08-26 0 115.3 115.2 115.4 115.1 116.0 1,707,766 197,143,689 115.44 78.45 78.38 78.51 78.31 78.92 2,510,105 78.540 -0.52%
2010-08-25 0 115.9 115.8 116.0 115.2 116.6 1,986,150 230,048,980 115.83 78.85 78.79 78.92 78.38 79.33 2,919,279 78.803 -0.52%
2010-08-24 0 116.5 116.5 116.6 116.3 118.2 1,378,985 161,172,972 116.88 79.26 79.26 79.33 79.13 80.42 2,026,857 79.519 -0.85%
2010-08-23 0 117.5 117.5 117.6 117.0 118.8 531,400 62,474,880 117.57 79.94 79.94 80.01 79.60 80.83 781,061 79.987 -0.93%
2010-08-20 0 118.6 118.6 118.8 118.0 119.0 658,235 77,966,735 118.45 80.69 80.69 80.83 80.28 80.96 967,486 80.587 -0.75%
2010-08-19 0 119.5 119.4 119.6 118.1 120.7 1,142,734 136,498,009 119.45 81.30 81.23 81.37 80.35 82.12 1,679,611 81.268 1.19%
2010-08-18 0 118.1 118.1 118.3 117.9 119.5 541,397 64,189,338 118.56 80.35 80.35 80.49 80.21 81.30 795,755 80.665 -0.51%
2010-08-17 0 118.7 118.5 118.7 117.6 118.8 727,541 86,152,746 118.42 80.76 80.62 80.76 80.01 80.83 1,069,353 80.565 0.42%
2010-08-16 0 118.2 118.1 118.3 116.5 119.2 785,264 92,768,724 118.14 80.42 80.35 80.49 79.26 81.10 1,154,195 80.375 0.68%
2010-08-13 0 117.4 117.5 117.7 116.2 117.9 1,582,937 185,347,106 117.09 79.87 79.94 80.08 79.06 80.21 2,326,629 79.663 0.43%
2010-08-12 0 116.9 117.1 117.3 115.9 117.2 2,573,530 299,579,277 116.41 79.53 79.67 79.81 78.85 79.74 3,782,621 79.199 -1.27%
2010-08-11 0 118.4 118.3 118.5 117.7 121.9 2,843,780 339,064,776 119.23 80.55 80.49 80.62 80.08 82.94 4,179,839 81.119 -1.82%
2010-08-10 0 120.6 120.6 120.7 120.4 123.5 1,643,502 199,536,901 121.41 82.05 82.05 82.12 81.91 84.02 2,415,649 82.602 -2.43%
2010-08-09 0 123.6 123.5 123.6 122.7 123.6 413,741 51,050,736 123.39 84.09 84.02 84.09 83.48 84.09 608,124 83.948 0.32%
2010-08-06 0 123.2 123.2 123.3 122.2 123.9 1,035,518 127,606,537 123.23 83.82 83.82 83.89 83.14 84.30 1,522,023 83.840 0.49%
2010-08-05 0 122.6 122.5 122.7 121.8 123.0 1,433,398 175,666,515 122.55 83.41 83.34 83.48 82.87 83.68 2,106,834 83.379 0.00%
2010-08-04 0 122.6 122.5 122.6 122.0 123.5 770,004 94,487,868 122.71 83.41 83.34 83.41 83.00 84.02 1,131,766 83.487 0.41%
2010-08-03 0 122.1 122.1 122.3 121.8 124.0 1,366,895 167,880,600 122.82 83.07 83.07 83.21 82.87 84.36 2,009,087 83.561 -0.89%
2010-08-02 0 123.2 123.1 123.2 120.3 123.5 2,421,913 297,482,671 122.83 83.82 83.75 83.82 81.85 84.02 3,559,771 83.568 2.58%
2010-07-30 0 120.1 120.0 120.1 119.4 120.8 864,282 103,803,632 120.10 81.71 81.64 81.71 81.23 82.19 1,270,337 81.713 -0.58%
2010-07-29 0 120.8 120.7 120.8 119.9 121.1 1,424,978 171,916,090 120.64 82.19 82.12 82.19 81.57 82.39 2,094,458 82.081 -0.17%
2010-07-28 0 121.0 121.0 121.1 119.5 122.0 1,616,111 195,905,130 121.22 82.32 82.32 82.39 81.30 83.00 2,375,389 82.473 0.41%
2010-07-27 0 120.5 120.5 120.6 119.7 120.9 1,642,273 197,695,469 120.38 81.98 81.98 82.05 81.44 82.26 2,413,842 81.901 0.50%
2010-07-26 0 119.9 119.8 120.0 119.8 121.6 971,962 117,158,357 120.54 81.57 81.51 81.64 81.51 82.73 1,428,607 82.009 -0.42%
2010-07-23 0 120.4 120.4 120.5 119.7 120.7 2,313,964 278,367,135 120.30 81.91 81.91 81.98 81.44 82.12 3,401,106 81.846 1.43%
2010-07-22 0 118.7 118.7 118.8 117.2 118.8 1,831,550 216,814,200 118.38 80.76 80.76 80.83 79.74 80.83 2,692,045 80.539 0.59%
2010-07-21 0 118.0 118.0 118.1 116.9 118.2 1,198,890 140,931,572 117.55 80.28 80.28 80.35 79.53 80.42 1,762,150 79.977 1.64%
2010-07-20 0 116.1 116.0 116.1 114.0 116.9 1,246,476 144,839,968 116.20 78.99 78.92 78.99 77.56 79.53 1,832,093 79.057 1.84%
2010-07-19 0 114.0 113.9 114.0 113.7 114.7 1,299,668 148,282,870 114.09 77.56 77.49 77.56 77.36 78.04 1,910,275 77.624 -1.21%
2010-07-16 0 115.4 115.4 115.5 114.5 116.0 1,248,607 143,672,637 115.07 78.51 78.51 78.58 77.90 78.92 1,835,225 78.286 0.17%
2010-07-15 0 115.2 115.2 115.3 114.8 118.8 3,028,206 353,826,956 116.84 78.38 78.38 78.45 78.10 80.83 4,450,912 79.495 -2.12%
2010-07-14 0 117.7 117.7 117.8 117.3 119.3 1,542,400 182,706,060 118.46 80.08 80.08 80.15 79.81 81.17 2,267,047 80.592 0.51%
2010-07-13 0 117.1 117.2 117.3 116.8 118.2 1,071,281 125,727,452 117.36 79.67 79.74 79.81 79.47 80.42 1,574,588 79.848 -0.68%
2010-07-12 0 117.9 117.8 117.9 117.5 119.0 1,279,845 151,386,167 118.28 80.21 80.15 80.21 79.94 80.96 1,881,139 80.476 0.34%
2010-07-09 0 117.5 117.4 117.6 115.0 118.3 2,238,791 262,046,595 117.05 79.94 79.87 80.01 78.24 80.49 3,290,615 79.635 2.62%
2010-07-08 0 114.5 114.5 114.6 114.3 116.5 911,221 105,163,323 115.41 77.90 77.90 77.97 77.76 79.26 1,339,329 78.519 0.44%
2010-07-07 0 114.0 114.0 114.1 113.3 114.3 757,295 86,149,040 113.76 77.56 77.56 77.63 77.08 77.76 1,113,086 77.397 -1.30%
2010-07-06 0 115.5 115.4 115.5 112.0 115.6 960,834 109,399,073 113.86 78.58 78.51 78.58 76.20 78.65 1,412,251 77.464 2.67%
2010-07-05 0 112.5 112.5 112.6 112.2 113.4 946,685 106,671,497 112.68 76.54 76.54 76.61 76.34 77.15 1,391,455 76.662 -0.27%
2010-07-02 0 112.8 112.7 112.8 112.3 115.7 2,157,043 244,508,510 113.35 76.74 76.68 76.74 76.40 78.72 3,170,461 77.121 -2.42%
2010-06-30 0 115.6 115.5 115.6 113.0 115.7 1,570,280 180,402,315 114.89 78.65 78.58 78.65 76.88 78.72 2,308,026 78.163 -0.17%
2010-06-29 0 115.8 115.9 116.0 115.2 119.8 1,879,852 218,374,218 116.17 78.79 78.85 78.92 78.38 81.51 2,763,040 79.034 -2.85%
2010-06-28 0 119.2 119.2 119.4 119.0 120.5 755,288 90,199,025 119.42 81.10 81.10 81.23 80.96 81.98 1,110,136 81.250 0.08%
2010-06-25 0 119.1 119.1 119.2 118.1 120.1 869,800 103,459,920 118.95 81.03 81.03 81.10 80.35 81.71 1,278,448 80.926 -0.58%
2010-06-24 0 120.6 120.6 120.8 120.5 122.1 848,878 103,084,009 121.44 81.51 81.51 81.64 81.44 82.52 1,256,028 82.071 -0.74%
2010-06-23 0 121.5 121.4 121.5 120.4 121.8 1,704,894 206,112,342 120.89 82.11 82.05 82.11 81.37 82.32 2,522,618 81.706 -0.41%
2010-06-22 0 122.0 121.9 122.0 121.7 122.9 1,862,495 227,729,412 122.27 82.45 82.39 82.45 82.25 83.06 2,755,809 82.636 -0.65%
2010-06-21 0 122.8 122.8 122.9 120.0 123.2 4,752,332 579,574,295 121.96 82.99 82.99 83.06 81.10 83.26 7,031,708 82.423 4.24%
2010-06-18 0 117.8 117.8 117.9 116.8 119.0 1,550,980 182,835,039 117.88 79.61 79.61 79.68 78.94 80.43 2,294,881 79.671 0.43%
2010-06-17 0 117.3 117.1 117.3 117.0 118.0 1,288,092 151,329,097 117.48 79.28 79.14 79.28 79.07 79.75 1,905,904 79.400 0.26%
2010-06-15 0 117.0 117.0 117.2 116.3 117.8 1,966,882 230,000,250 116.94 79.07 79.07 79.21 78.60 79.61 2,910,264 79.031 0.17%
2010-06-14 0 116.8 116.7 116.8 115.7 117.4 1,753,514 205,015,189 116.92 78.94 78.87 78.94 78.20 79.34 2,594,557 79.017 1.74%
2010-06-11 0 114.8 114.8 114.9 114.7 116.4 1,634,296 188,456,507 115.31 77.59 77.59 77.65 77.52 78.67 2,418,159 77.934 1.23%
2010-06-10 0 113.4 113.4 113.6 112.6 114.1 772,298 87,602,117 113.43 76.64 76.64 76.78 76.10 77.11 1,142,718 76.661 0.09%
2010-06-09 0 113.3 113.1 113.3 111.3 115.0 1,275,673 144,448,785 113.23 76.57 76.44 76.57 75.22 77.72 1,887,528 76.528 0.62%
2010-06-08 0 112.6 112.4 112.6 111.7 112.9 1,318,400 148,301,180 112.49 76.10 75.96 76.10 75.49 76.30 1,950,748 76.023 0.00%
2010-06-07 0 112.6 112.5 112.6 111.0 112.6 2,425,700 271,188,160 111.80 76.10 76.03 76.10 75.02 76.10 3,589,146 75.558 -2.51%
2010-06-04 0 115.5 115.4 115.5 114.4 116.5 1,042,470 120,067,249 115.18 78.06 77.99 78.06 77.32 78.74 1,542,473 77.841 -0.09%
2010-06-03 0 115.6 115.6 115.7 115.1 116.6 1,499,124 173,905,272 116.00 78.13 78.13 78.20 77.79 78.80 2,218,154 78.401 2.30%
2010-06-02 0 113.0 113.0 113.1 112.0 114.7 1,822,630 206,312,092 113.19 76.37 76.37 76.44 75.69 77.52 2,696,824 76.502 -0.79%
2010-06-01 0 113.9 113.7 113.8 113.5 116.1 1,809,300 208,015,130 114.97 76.98 76.84 76.91 76.71 78.47 2,677,100 77.702 -1.89%
2010-05-31 0 116.1 116.1 116.2 115.2 117.5 1,606,940 186,326,410 115.95 78.47 78.47 78.53 77.86 79.41 2,377,682 78.365 -0.43%
2010-05-28 0 116.6 116.5 116.7 116.0 117.7 2,917,850 340,221,389 116.60 78.80 78.74 78.87 78.40 79.55 4,317,348 78.803 2.28%
2010-05-27 0 114.0 113.8 113.9 110.0 114.9 1,956,169 222,164,918 113.57 77.05 76.91 76.98 74.34 77.65 2,894,413 76.756 2.43%
2010-05-26 0 111.3 111.4 111.5 109.1 111.4 1,125,158 123,899,487 110.12 75.22 75.29 75.36 73.73 75.29 1,664,821 74.422 2.96%
2010-05-25 0 108.1 108.0 108.1 108.0 112.8 3,669,501 402,578,815 109.71 73.06 72.99 73.06 72.99 76.24 5,429,515 74.146 -4.76%
2010-05-24 0 113.5 113.4 113.6 112.1 114.3 2,136,872 242,446,183 113.46 76.71 76.64 76.78 75.76 77.25 3,161,787 76.680 1.89%
2010-05-20 0 111.4 111.3 111.5 109.7 113.6 2,571,724 286,770,012 111.51 75.29 75.22 75.36 74.14 76.78 3,805,208 75.363 -0.27%
2010-05-19 0 111.7 111.7 111.9 111.7 114.8 1,431,000 161,553,580 112.90 75.49 75.49 75.63 75.49 77.59 2,117,355 76.300 -2.70%
2010-05-18 0 114.8 114.8 115.0 112.3 115.4 1,811,692 206,334,580 113.89 77.59 77.59 77.72 75.90 77.99 2,680,640 76.972 2.23%
2010-05-17 0 112.3 112.5 112.7 112.0 114.0 3,190,750 359,470,910 112.66 75.90 76.03 76.17 75.69 77.05 4,721,139 76.141 -3.36%
2010-05-14 0 116.2 116.2 116.3 116.1 118.0 1,149,560 134,477,692 116.98 78.53 78.53 78.60 78.47 79.75 1,700,927 79.061 -1.44%
2010-05-13 0 117.9 117.9 118.0 116.5 118.7 1,731,690 204,083,496 117.85 79.68 79.68 79.75 78.74 80.22 2,562,266 79.650 1.73%
2010-05-12 0 115.9 115.8 115.9 114.3 116.2 1,325,506 152,749,186 115.24 78.33 78.26 78.33 77.25 78.53 1,961,263 77.883 0.26%
2010-05-11 0 115.6 115.5 115.6 114.4 120.4 2,172,126 252,982,013 116.47 78.13 78.06 78.13 77.32 81.37 3,213,950 78.714 -2.03%
2010-05-10 0 118.0 117.7 117.9 115.5 118.2 2,503,948 293,587,590 117.25 79.75 79.55 79.68 78.06 79.88 3,704,924 79.243 3.33%
2010-05-07 0 114.2 114.3 114.5 110.0 115.0 2,647,143 300,847,106 113.65 77.18 77.25 77.38 74.34 77.72 3,916,801 76.809 -0.87%
2010-05-06 0 115.2 115.1 115.3 112.8 116.3 3,017,490 345,259,041 114.42 77.86 77.79 77.92 76.24 78.60 4,464,778 77.329 -0.43%
2010-05-05 0 115.7 115.6 115.7 115.2 116.8 3,532,237 409,420,065 115.91 78.20 78.13 78.20 77.86 78.94 5,226,415 78.337 -2.53%
2010-05-04 0 118.7 118.5 118.6 118.5 121.2 1,372,386 164,768,260 120.06 80.22 80.09 80.16 80.09 81.91 2,030,628 81.142 -0.84%
2010-05-03 0 119.7 119.6 119.7 119.4 121.1 1,619,190 194,195,850 119.93 80.90 80.83 80.90 80.70 81.84 2,395,807 81.057 -2.05%
2010-04-30 0 122.2 122.2 122.3 120.0 122.3 2,652,694 321,797,633 121.31 82.59 82.59 82.66 81.10 82.66 3,925,014 81.986 2.78%
2010-04-29 0 118.9 119.0 119.2 118.5 120.7 1,626,900 194,424,325 119.51 80.36 80.43 80.56 80.09 81.57 2,407,215 80.767 -0.75%
2010-04-28 0 119.8 119.7 119.8 119.0 121.0 1,764,975 211,457,195 119.81 80.97 80.90 80.97 80.43 81.78 2,611,516 80.971 -1.64%
2010-04-27 0 121.8 121.7 121.9 121.2 123.5 2,086,756 254,299,401 121.86 82.32 82.25 82.39 81.91 83.47 3,087,633 82.361 -1.62%
2010-04-26 0 123.8 123.8 123.9 122.2 124.2 1,527,550 189,097,769 123.79 83.67 83.67 83.74 82.59 83.94 2,260,214 83.664 1.89%
2010-04-23 0 121.5 121.5 121.6 121.2 123.2 1,438,970 175,485,701 121.95 82.11 82.11 82.18 81.91 83.26 2,129,148 82.421 -1.38%
2010-04-22 0 123.2 123.0 123.2 121.3 123.5 1,056,382 129,142,871 122.25 83.26 83.13 83.26 81.98 83.47 1,563,058 82.622 -0.24%
2010-04-21 0 123.5 123.4 123.6 123.4 125.5 1,465,416 182,011,618 124.20 83.47 83.40 83.53 83.40 84.82 2,168,278 83.943 -0.72%
2010-04-20 0 124.4 124.3 124.4 122.5 124.4 2,125,480 262,997,514 123.74 84.07 84.01 84.07 82.79 84.07 3,144,931 83.626 1.55%
2010-04-19 0 122.5 122.4 122.5 121.2 123.7 2,701,698 330,663,266 122.39 82.79 82.72 82.79 81.91 83.60 3,997,522 82.717 -2.39%
2010-04-16 0 125.5 125.4 125.5 124.9 127.2 2,756,224 346,227,657 125.62 84.82 84.75 84.82 84.41 85.97 4,078,200 84.897 -1.88%
2010-04-15 0 127.9 127.9 128.0 127.5 130.1 1,589,413 204,396,683 128.60 86.44 86.44 86.51 86.17 87.93 2,351,748 86.913 -0.47%
2010-04-14 0 128.5 128.4 128.5 127.5 128.9 1,226,358 157,349,778 128.31 86.85 86.78 86.85 86.17 87.12 1,814,560 86.715 0.00%
2010-04-13 0 128.5 128.4 128.5 127.8 130.4 2,415,950 311,379,705 128.88 86.85 86.78 86.85 86.37 88.13 3,574,720 87.106 -0.77%
2010-04-12 0 129.5 129.4 129.5 129.4 131.9 2,180,798 284,111,157 130.28 87.52 87.45 87.52 87.45 89.14 3,226,781 88.048 -0.69%
2010-04-09 0 130.4 130.3 130.4 128.4 130.9 1,942,439 252,811,033 130.15 88.13 88.06 88.13 86.78 88.47 2,874,097 87.962 1.64%
2010-04-08 0 128.3 128.2 128.3 128.0 129.3 2,040,164 262,790,945 128.81 86.71 86.64 86.71 86.51 87.39 3,018,694 87.055 -0.93%
2010-04-07 0 129.5 129.4 129.5 128.7 129.9 2,651,339 342,997,619 129.37 87.52 87.45 87.52 86.98 87.79 3,923,009 87.432 2.21%
2010-04-01 0 126.7 126.7 126.8 125.0 126.9 2,741,311 346,052,776 126.24 85.63 85.63 85.70 84.48 85.76 4,056,135 85.316 2.34%
2010-03-31 0 123.8 123.8 124.0 123.6 125.0 2,122,767 263,843,294 124.29 83.67 83.67 83.80 83.53 84.48 3,140,916 84.002 -0.08%
2010-03-30 0 123.9 123.9 124.0 121.8 124.6 2,748,057 339,782,788 123.64 83.74 83.74 83.80 82.32 84.21 4,066,116 83.564 1.72%
2010-03-29 0 121.8 121.9 122.0 121.0 122.7 1,253,990 153,081,532 122.08 82.32 82.39 82.45 81.78 82.93 1,855,445 82.504 1.25%
2010-03-26 0 120.3 120.4 120.5 117.8 121.1 986,226 118,226,602 119.88 81.30 81.37 81.44 79.61 81.84 1,459,253 81.019 1.35%
2010-03-25 0 118.7 118.6 118.8 118.0 120.3 902,774 107,037,898 118.57 80.22 80.16 80.29 79.75 81.30 1,335,774 80.132 -1.25%
2010-03-24 0 120.2 120.2 120.3 119.9 122.0 1,173,378 141,521,711 120.61 81.24 81.24 81.30 81.03 82.45 1,736,169 81.514 0.08%
2010-03-23 0 120.1 120.0 120.2 119.8 122.0 903,008 109,366,241 121.11 81.17 81.10 81.24 80.97 82.45 1,336,121 81.854 0.17%
2010-03-22 0 119.9 119.8 119.9 119.5 122.2 556,743 66,824,478 120.03 81.03 80.97 81.03 80.76 82.59 823,775 81.120 -1.88%
2010-03-19 0 122.2 122.2 122.3 121.0 122.9 990,738 120,923,251 122.05 82.59 82.59 82.66 81.78 83.06 1,465,929 82.489 0.41%
2010-03-18 0 121.7 121.6 121.8 121.7 123.1 1,069,494 130,848,820 122.35 82.25 82.18 82.32 82.25 83.20 1,582,459 82.687 -0.25%
2010-03-17 0 122.0 122.0 122.2 120.5 122.7 1,330,336 162,213,258 121.93 82.45 82.45 82.59 81.44 82.93 1,968,409 82.408 2.26%
2010-03-16 0 119.3 119.3 119.4 118.9 120.5 638,399 76,401,520 119.68 80.63 80.63 80.70 80.36 81.44 944,596 80.883 -0.33%
2010-03-15 0 119.7 119.6 119.7 118.9 120.5 944,731 113,152,513 119.77 80.90 80.83 80.90 80.36 81.44 1,397,855 80.947 -1.48%
2010-03-12 0 121.5 121.5 121.7 120.9 122.7 566,482 68,797,530 121.45 82.11 82.11 82.25 81.71 82.93 838,186 82.079 -0.08%
2010-03-11 0 121.6 121.5 121.6 120.4 123.0 1,308,354 159,287,089 121.75 82.18 82.11 82.18 81.37 83.13 1,935,884 82.281 -0.16%
2010-03-10 0 121.8 121.8 121.9 121.5 122.8 1,739,402 212,267,344 122.03 82.32 82.32 82.39 82.11 82.99 2,573,677 82.476 -0.16%
2010-03-09 0 122.0 121.9 122.0 121.2 122.5 1,345,825 164,017,970 121.87 82.45 82.39 82.45 81.91 82.79 1,991,327 82.366 0.16%
2010-03-08 0 121.8 121.6 121.7 121.0 122.4 1,983,829 241,649,874 121.81 82.32 82.18 82.25 81.78 82.72 2,935,339 82.324 2.10%
2010-03-05 0 119.3 119.4 119.8 117.9 119.7 848,030 100,889,033 118.97 80.63 80.70 80.97 79.68 80.90 1,254,773 80.404 1.19%
2010-03-04 0 117.9 117.9 118.0 117.5 121.1 1,135,438 134,606,821 118.55 79.68 79.68 79.75 79.41 81.84 1,680,032 80.122 -2.16%
2010-03-03 0 120.5 120.3 120.5 119.7 121.0 1,099,871 132,480,365 120.45 81.44 81.30 81.44 80.90 81.78 1,627,406 81.406 0.33%
2010-03-02 0 120.1 120.1 120.2 119.4 120.6 2,305,969 276,597,579 119.95 81.17 81.17 81.24 80.70 81.51 3,411,988 81.066 0.92%
2010-03-01 0 119.0 119.0 119.1 116.8 119.1 2,349,762 278,448,567 118.50 80.43 80.43 80.49 78.94 80.49 3,476,786 80.088 2.94%
2010-02-26 0 115.6 115.6 115.7 115.0 116.3 1,069,600 123,686,500 115.64 78.13 78.13 78.20 77.72 78.60 1,582,616 78.153 1.31%
2010-02-25 0 114.1 114.0 114.2 113.2 116.0 2,712,016 309,374,694 114.08 77.11 77.05 77.18 76.51 78.40 4,012,789 77.097 -0.95%
2010-02-24 0 115.2 115.1 115.2 114.4 115.4 1,572,790 180,654,265 114.86 77.86 77.79 77.86 77.32 77.99 2,327,152 77.629 -1.03%
2010-02-23 0 116.4 116.3 116.4 113.5 117.3 2,171,206 249,277,511 114.81 78.67 78.60 78.67 76.71 79.28 3,212,588 77.594 0.87%
2010-02-22 0 115.4 115.4 115.5 114.9 116.2 1,284,400 148,337,141 115.49 77.99 77.99 78.06 77.65 78.53 1,900,441 78.054 2.40%
2010-02-19 0 112.7 112.5 112.7 112.3 114.5 1,810,942 204,593,397 112.98 76.17 76.03 76.17 75.90 77.38 2,679,530 76.354 -2.51%
2010-02-18 0 115.6 115.7 115.8 115.6 117.5 1,011,951 117,992,462 116.60 78.13 78.20 78.26 78.13 79.41 1,497,316 78.803 -1.20%
2010-02-17 0 117.0 117.0 117.1 116.5 118.5 1,192,976 140,264,169 117.58 79.07 79.07 79.14 78.74 80.09 1,765,167 79.462 1.30%
2010-02-12 0 115.5 115.5 115.6 115.0 116.7 846,983 98,162,499 115.90 78.06 78.06 78.13 77.72 78.87 1,253,224 78.328 -0.26%
2010-02-11 0 115.8 115.6 115.8 114.0 116.2 1,947,203 224,980,942 115.54 78.26 78.13 78.26 77.05 78.53 2,881,146 78.087 2.03%
2010-02-10 0 113.5 113.4 113.5 111.7 114.2 1,460,287 165,359,442 113.24 76.71 76.64 76.71 75.49 77.18 2,160,689 76.531 1.34%
2010-02-09 0 112.0 112.0 112.2 109.7 112.9 2,628,526 292,095,645 111.13 75.69 75.69 75.83 74.14 76.30 3,889,254 75.103 1.73%
2010-02-08 0 110.1 110.0 110.3 109.2 111.9 3,268,829 361,204,670 110.50 74.41 74.34 74.55 73.80 75.63 4,836,668 74.680 -1.34%
2010-02-05 0 111.6 111.4 111.6 111.2 112.5 3,783,749 423,179,029 111.84 75.42 75.29 75.42 75.15 76.03 5,598,560 75.587 -3.88%
2010-02-04 0 116.1 116.1 116.3 115.9 117.6 1,072,917 124,879,739 116.39 78.47 78.47 78.60 78.33 79.48 1,587,524 78.663 -1.94%
2010-02-03 0 118.4 118.4 118.5 115.9 119.2 1,294,956 152,984,555 118.14 80.02 80.02 80.09 78.33 80.56 1,916,060 79.843 2.25%
2010-02-02 0 115.8 115.8 116.0 115.4 118.7 1,275,179 148,921,880 116.79 78.26 78.26 78.40 77.99 80.22 1,886,797 78.928 -0.52%
2010-02-01 0 116.4 116.3 116.5 113.5 116.5 2,351,839 270,375,260 114.96 78.67 78.60 78.74 76.71 78.74 3,479,859 77.697 1.22%
2010-01-29 0 115.0 115.1 115.5 113.5 116.6 2,288,049 262,719,432 114.82 77.72 77.79 78.06 76.71 78.80 3,385,473 77.602 -1.37%
2010-01-28 0 116.6 116.5 116.6 115.0 117.4 2,151,041 250,670,809 116.53 78.80 78.74 78.80 77.72 79.34 3,182,752 78.759 2.37%
2010-01-27 0 113.9 113.8 113.9 112.7 116.0 2,988,952 341,299,288 114.19 76.98 76.91 76.98 76.17 78.40 4,422,552 77.172 -0.78%
2010-01-26 0 114.8 114.7 114.8 114.3 119.5 5,059,455 584,966,240 115.62 77.59 77.52 77.59 77.25 80.76 7,486,137 78.140 -3.53%
2010-01-25 0 119.0 119.0 119.1 117.7 119.8 2,312,418 274,547,313 118.73 80.43 80.43 80.49 79.55 80.97 3,421,530 80.241 -1.24%
2010-01-22 0 120.5 120.5 120.6 116.5 120.6 6,660,357 785,946,430 118.00 81.44 81.44 81.51 78.74 81.51 9,854,885 79.752 0.67%
2010-01-21 0 119.7 119.6 119.8 119.5 123.0 3,936,705 476,624,665 121.07 80.90 80.83 80.97 80.76 83.13 5,824,879 81.826 -2.60%
2010-01-20 0 122.9 122.8 122.9 122.2 126.7 3,029,181 374,163,488 123.52 83.06 82.99 83.06 82.59 85.63 4,482,077 83.480 -2.46%
2010-01-19 0 126.0 126.0 126.2 122.3 126.2 1,699,528 210,389,204 123.79 85.16 85.16 85.29 82.66 85.29 2,514,678 83.664 2.44%
2010-01-18 0 123.0 123.1 123.2 121.9 124.5 2,173,683 267,852,027 123.22 83.13 83.20 83.26 82.39 84.14 3,216,253 83.281 -0.57%
2010-01-15 0 123.7 123.6 123.8 123.1 125.0 1,920,760 238,049,285 123.93 83.60 83.53 83.67 83.20 84.48 2,842,020 83.761 -0.16%
2010-01-14 0 123.9 123.8 124.1 123.7 127.0 2,646,876 331,985,022 125.43 83.74 83.67 83.87 83.60 85.83 3,916,405 84.768 -0.88%
2010-01-13 0 125.0 124.9 125.0 124.1 127.2 3,197,147 400,453,769 125.25 84.48 84.41 84.48 83.87 85.97 4,730,605 84.652 -3.62%
2010-01-12 0 129.7 129.6 129.7 129.2 131.6 1,481,688 192,948,981 130.22 87.66 87.59 87.66 87.32 88.94 2,192,355 88.010 -1.29%
2010-01-11 0 131.4 131.5 131.7 131.0 133.6 1,742,689 230,498,256 132.27 88.81 88.87 89.01 88.54 90.29 2,578,540 89.391 0.77%
2010-01-08 0 130.4 130.3 130.5 129.7 131.6 1,146,329 149,831,370 130.71 88.13 88.06 88.20 87.66 88.94 1,696,146 88.336 -0.46%
2010-01-07 0 131.0 130.9 131.1 130.2 133.2 1,124,400 148,043,140 131.66 88.54 88.47 88.60 87.99 90.02 1,663,700 88.984 -1.13%
2010-01-06 0 132.5 132.4 132.5 131.3 133.9 1,805,070 239,662,840 132.77 89.55 89.48 89.55 88.74 90.50 2,670,841 89.733 0.68%
2010-01-05 0 131.6 131.4 131.6 128.7 131.7 1,862,650 243,224,003 130.58 88.94 88.81 88.94 86.98 89.01 2,756,039 88.251 3.22%
2010-01-04 0 127.5 127.2 127.4 126.5 129.7 838,152 107,173,199 127.87 86.17 85.97 86.10 85.49 87.66 1,240,157 86.419 -0.47%
2009-12-31 0 128.1 127.7 128.3 125.7 128.2 799,470 101,838,335 127.38 86.58 86.31 86.71 84.95 86.64 1,182,922 86.090 1.91%
2009-12-30 0 125.7 125.4 125.7 124.3 126.5 1,593,670 199,792,446 125.37 84.95 84.75 84.95 84.01 85.49 2,358,047 84.728 -0.63%
2009-12-29 0 126.5 126.4 126.6 126.0 127.7 310,623 39,443,973 126.98 85.49 85.43 85.56 85.16 86.31 459,608 85.821 -0.32%
2009-12-28 0 126.9 126.7 126.9 126.8 128.8 948,527 121,120,904 127.69 85.76 85.63 85.76 85.70 87.05 1,403,472 86.301 0.00%
2009-12-24 0 126.9 126.8 127.4 126.1 127.5 903,042 114,595,305 126.90 85.76 85.70 86.10 85.22 86.17 1,336,171 85.764 1.20%
2009-12-23 0 125.4 125.4 125.6 123.3 125.5 1,161,652 144,530,505 124.42 84.75 84.75 84.89 83.33 84.82 1,718,819 84.087 1.46%
2009-12-22 0 123.6 123.6 123.7 123.0 124.8 2,031,549 251,723,152 123.91 83.53 83.53 83.60 83.13 84.35 3,005,947 83.742 1.15%
2009-12-21 0 122.2 122.1 122.3 121.7 124.0 2,479,100 304,212,130 122.71 82.59 82.52 82.66 82.25 83.80 3,668,159 82.933 -1.37%
2009-12-18 0 123.9 123.7 123.9 123.3 125.5 3,980,474 493,444,213 123.97 83.74 83.60 83.74 83.33 84.82 5,889,641 83.782 -1.23%
2009-12-17 0 125.8 125.7 125.9 124.7 128.3 3,483,415 437,987,342 125.74 84.78 84.71 84.85 84.04 86.46 5,168,968 84.734 -1.33%
2009-12-16 0 127.5 127.6 127.7 126.6 130.0 1,615,600 206,648,480 127.91 85.92 85.99 86.06 85.32 87.61 2,397,356 86.199 -1.16%
2009-12-15 0 129.0 128.9 129.2 128.9 131.7 654,597 84,854,190 129.63 86.93 86.87 87.07 86.87 88.75 971,343 87.358 -1.75%
2009-12-14 0 131.3 131.2 131.3 127.7 132.6 1,631,584 212,731,107 130.38 88.48 88.42 88.48 86.06 89.36 2,421,074 87.866 0.77%
2009-12-11 0 130.3 130.3 130.5 129.7 132.3 1,358,100 177,797,091 130.92 87.81 87.81 87.95 87.41 89.16 2,015,257 88.226 0.70%
2009-12-10 0 129.4 129.1 129.2 128.0 131.5 1,173,472 151,945,911 129.48 87.20 87.00 87.07 86.26 88.62 1,741,291 87.260 -0.38%
2009-12-09 0 129.9 129.9 130.0 128.7 132.4 2,321,016 302,410,966 130.29 87.54 87.54 87.61 86.73 89.23 3,444,108 87.805 -1.67%
2009-12-08 0 132.1 132.0 132.2 132.0 134.0 1,145,039 152,031,088 132.77 89.02 88.96 89.09 88.96 90.30 1,699,100 89.477 -1.56%
2009-12-07 0 134.2 134.2 134.4 133.7 135.6 634,413 85,426,807 134.65 90.44 90.44 90.57 90.10 91.38 941,392 90.745 -0.81%
2009-12-04 0 135.3 135.3 135.5 133.1 135.8 838,866 112,876,034 134.56 91.18 91.18 91.31 89.70 91.52 1,244,776 90.680 -0.15%
2009-12-03 0 135.5 135.3 135.5 134.6 136.0 793,545 107,340,000 135.27 91.31 91.18 91.31 90.71 91.65 1,177,525 91.157 1.04%
2009-12-02 0 134.1 134.2 134.5 133.9 135.5 1,515,190 204,462,437 134.94 90.37 90.44 90.64 90.24 91.31 2,248,359 90.939 0.68%
2009-12-01 0 133.2 133.0 133.2 130.0 133.2 692,176 91,442,584 132.11 89.76 89.63 89.76 87.61 89.76 1,027,106 89.029 1.91%
2009-11-30 0 130.7 130.6 130.7 128.9 131.4 2,998,700 391,585,120 130.58 88.08 88.01 88.08 86.87 88.55 4,449,710 88.002 4.14%
2009-11-27 0 125.5 125.3 125.4 124.3 129.3 6,285,205 792,311,872 126.06 84.58 84.44 84.51 83.77 87.14 9,326,487 84.953 -5.07%
2009-11-26 0 132.2 132.1 132.2 130.9 135.0 1,214,450 160,654,184 132.29 89.09 89.02 89.09 88.21 90.98 1,802,098 89.148 -2.07%
2009-11-25 0 135.0 135.0 135.1 132.3 135.3 1,552,200 207,981,940 133.99 90.98 90.98 91.05 89.16 91.18 2,303,278 90.298 0.52%
2009-11-24 0 134.3 134.3 134.4 134.1 137.0 1,235,965 167,423,833 135.46 90.51 90.51 90.57 90.37 92.33 1,834,023 91.288 -1.83%
2009-11-23 0 136.8 136.8 136.9 134.2 136.9 1,230,210 166,904,430 135.67 92.19 92.19 92.26 90.44 92.26 1,825,483 91.430 2.32%
2009-11-20 0 133.7 133.7 133.9 132.9 134.7 1,167,500 156,074,460 133.68 90.10 90.10 90.24 89.56 90.78 1,732,429 90.090 -1.04%
2009-11-19 0 135.1 135.1 135.3 134.6 137.5 1,639,670 223,073,948 136.05 91.05 91.05 91.18 90.71 92.66 2,433,073 91.684 -1.67%
2009-11-18 0 137.4 137.3 137.5 136.3 139.4 1,552,487 214,364,150 138.08 92.60 92.53 92.66 91.85 93.94 2,303,704 93.052 -0.43%
2009-11-17 0 138.0 137.9 138.0 137.1 138.4 1,497,272 206,221,976 137.73 93.00 92.93 93.00 92.39 93.27 2,221,771 92.819 0.07%
2009-11-16 0 137.9 137.9 138.0 136.3 138.7 1,933,121 265,804,151 137.50 92.93 92.93 93.00 91.85 93.47 2,868,519 92.663 2.15%
2009-11-13 0 135.0 135.0 135.2 133.0 135.5 1,528,790 205,773,598 134.60 90.98 90.98 91.11 89.63 91.31 2,268,540 90.707 0.82%
2009-11-12 0 133.9 133.8 133.9 133.6 136.3 1,103,762 148,753,739 134.77 90.24 90.17 90.24 90.03 91.85 1,637,850 90.823 -0.89%
2009-11-11 0 135.1 135.1 135.2 133.8 135.8 1,465,135 197,537,401 134.83 91.05 91.05 91.11 90.17 91.52 2,174,084 90.860 0.60%
2009-11-10 0 134.3 134.3 134.4 133.5 136.6 1,820,541 246,613,509 135.46 90.51 90.51 90.57 89.97 92.06 2,701,464 91.289 0.30%
2009-11-09 0 133.9 133.8 134.0 131.4 134.1 1,052,555 140,112,208 133.12 90.24 90.17 90.30 88.55 90.37 1,561,865 89.708 2.37%
2009-11-06 0 130.8 130.6 130.8 130.6 131.8 1,146,782 150,492,078 131.23 88.15 88.01 88.15 88.01 88.82 1,701,686 88.437 1.79%
2009-11-05 0 128.5 128.4 128.7 127.7 129.1 1,070,472 137,522,814 128.47 86.60 86.53 86.73 86.06 87.00 1,588,452 86.577 -0.46%
2009-11-04 0 129.1 128.9 129.0 126.5 129.3 2,036,950 261,602,170 128.43 87.00 86.87 86.93 85.25 87.14 3,022,588 86.549 2.79%
2009-11-03 0 125.6 125.4 125.5 125.4 128.6 1,163,700 147,347,700 126.62 84.64 84.51 84.58 84.51 86.66 1,726,791 85.330 -2.18%
2009-11-02 0 128.4 128.1 128.3 123.9 128.5 1,495,700 189,112,380 126.44 86.53 86.33 86.46 83.50 86.60 2,219,439 85.207 0.00%
2009-10-30 0 128.4 128.2 128.4 127.9 130.2 3,482,633 448,611,552 128.81 86.53 86.40 86.53 86.19 87.74 5,167,808 86.809 2.47%
2009-10-29 0 125.3 125.5 125.6 123.8 126.3 3,110,991 388,481,676 124.87 84.44 84.58 84.64 83.43 85.11 4,616,336 84.154 -2.64%
2009-10-28 0 128.7 128.6 128.8 128.6 131.8 1,897,491 246,325,155 129.82 86.73 86.66 86.80 86.66 88.82 2,815,648 87.484 -2.43%
2009-10-27 0 131.9 131.9 132.1 130.2 133.3 1,612,630 213,318,324 132.28 88.89 88.89 89.02 87.74 89.83 2,392,949 89.145 -1.49%
2009-10-23 0 133.9 133.8 133.9 131.0 133.9 2,180,155 289,873,880 132.96 90.24 90.17 90.24 88.28 90.24 3,235,087 89.603 2.92%
2009-10-22 0 130.1 130.0 130.2 128.1 130.6 1,316,200 170,122,560 129.25 87.68 87.61 87.74 86.33 88.01 1,953,082 87.105 -0.54%
2009-10-21 0 130.8 130.4 130.5 129.5 131.1 969,217 126,293,503 130.30 88.15 87.88 87.95 87.27 88.35 1,438,201 87.814 -0.08%
2009-10-20 0 130.9 130.8 131.0 130.4 131.9 1,661,187 217,880,765 131.16 88.21 88.15 88.28 87.88 88.89 2,465,001 88.390 0.69%
2009-10-19 0 130.0 129.9 130.0 127.2 130.5 1,346,106 173,234,872 128.69 87.61 87.54 87.61 85.72 87.95 1,997,459 86.728 1.33%
2009-10-16 0 128.3 128.2 128.4 128.2 130.3 1,809,640 233,420,614 128.99 86.46 86.40 86.53 86.40 87.81 2,685,288 86.926 -0.54%
2009-10-15 0 129.0 128.9 129.0 128.8 131.2 1,749,010 227,691,400 130.18 86.93 86.87 86.93 86.80 88.42 2,595,320 87.732 0.47%
2009-10-14 0 128.4 128.4 128.5 126.4 128.5 1,502,704 192,115,775 127.85 86.53 86.53 86.60 85.18 86.60 2,229,832 86.157 2.15%
2009-10-13 0 125.7 125.7 125.9 125.0 127.1 2,782,399 351,540,755 126.34 84.71 84.71 84.85 84.24 85.65 4,128,745 85.145 0.96%
2009-10-12 0 124.5 124.4 124.5 124.1 126.3 1,633,015 204,055,018 124.96 83.90 83.83 83.90 83.63 85.11 2,423,198 84.209 -0.95%
2009-10-09 0 125.7 125.7 125.8 125.2 126.5 1,593,516 200,399,182 125.76 84.71 84.71 84.78 84.37 85.25 2,364,586 84.750 0.32%
2009-10-08 0 125.3 125.3 125.4 124.0 125.6 1,310,702 163,536,789 124.77 84.44 84.44 84.51 83.56 84.64 1,944,924 84.084 1.21%
2009-10-07 0 123.8 123.7 123.9 122.3 124.5 2,162,184 264,249,470 122.21 83.43 83.36 83.50 82.42 83.90 3,208,421 82.361 2.74%
2009-10-06 0 120.5 120.4 120.5 117.1 120.6 2,029,900 241,881,040 119.16 81.21 81.14 81.21 78.91 81.27 3,012,127 80.302 3.08%
2009-10-05 0 116.9 116.9 117.0 115.4 117.3 1,090,390 126,887,702 116.37 78.78 78.78 78.85 77.77 79.05 1,618,007 78.422 1.04%
2009-10-02 0 115.7 115.6 115.8 115.1 116.9 2,077,910 240,624,802 115.80 77.97 77.90 78.04 77.57 78.78 3,083,368 78.040 -2.94%
2009-09-30 0 119.2 119.0 119.2 118.8 120.8 1,005,791 120,218,985 119.53 80.33 80.20 80.33 80.06 81.41 1,492,473 80.550 -0.91%
2009-09-29 0 120.3 120.2 120.4 120.2 121.3 1,510,706 182,449,080 120.77 81.07 81.00 81.14 81.00 81.75 2,241,706 81.389 1.78%
2009-09-28 0 118.2 118.1 118.2 117.8 120.5 1,606,624 191,162,044 118.98 79.66 79.59 79.66 79.39 81.21 2,384,036 80.184 -2.56%
2009-09-25 0 121.3 121.0 121.1 119.1 121.6 1,729,060 208,601,375 120.64 81.75 81.54 81.61 80.26 81.95 2,565,717 81.303 0.08%
2009-09-24 0 121.2 121.2 121.3 120.1 123.5 3,238,840 393,436,210 121.47 81.68 81.68 81.75 80.94 83.23 4,806,048 81.863 -3.04%
2009-09-23 0 125.0 125.0 125.1 124.4 126.3 632,960 79,260,096 125.22 84.24 84.24 84.31 83.83 85.11 939,236 84.388 -0.64%
2009-09-22 0 125.8 125.8 125.9 124.4 125.9 1,137,200 142,481,760 125.29 84.78 84.78 84.85 83.83 84.85 1,687,468 84.435 0.72%
2009-09-21 0 124.9 124.8 124.9 124.6 127.3 1,348,100 169,411,940 125.67 84.17 84.10 84.17 83.97 85.79 2,000,418 84.688 -1.65%
2009-09-18 0 127.0 126.7 126.8 125.9 127.5 817,995 103,645,280 126.71 85.59 85.38 85.45 84.85 85.92 1,213,806 85.389 -0.31%
2009-09-17 0 127.4 127.4 127.5 126.8 128.9 1,911,391 244,206,223 127.76 85.86 85.86 85.92 85.45 86.87 2,836,274 86.101 1.35%
2009-09-16 0 125.7 125.7 125.8 122.9 126.0 1,812,785 226,282,627 124.83 84.71 84.71 84.78 82.82 84.91 2,689,955 84.121 2.78%
2009-09-15 0 122.3 122.2 122.3 121.9 123.3 740,173 90,865,085 122.76 82.42 82.35 82.42 82.15 83.09 1,098,328 82.730 0.08%
2009-09-14 0 122.2 122.0 122.2 120.9 123.1 1,723,400 210,519,835 122.15 82.35 82.22 82.35 81.48 82.96 2,557,318 82.321 -1.05%
2009-09-11 0 123.5 123.5 123.6 122.5 124.8 2,057,394 254,667,248 123.78 83.23 83.23 83.30 82.55 84.10 3,052,925 83.417 0.57%
2009-09-10 0 122.8 122.6 122.8 122.5 124.7 2,914,175 360,189,173 123.60 82.76 82.62 82.76 82.55 84.04 4,324,285 83.295 0.90%
2009-09-09 0 121.7 121.7 121.8 121.2 124.1 1,658,578 202,754,586 122.25 82.01 82.01 82.08 81.68 83.63 2,461,130 82.383 -1.14%
2009-09-08 0 123.1 123.1 123.3 120.7 123.8 2,042,048 249,556,754 122.21 82.96 82.96 83.09 81.34 83.43 3,030,153 82.358 2.50%
2009-09-07 0 120.1 120.0 120.1 118.7 120.4 2,482,436 297,287,852 119.76 80.94 80.87 80.94 79.99 81.14 3,683,636 80.705 1.95%
2009-09-04 0 117.8 117.8 117.9 114.9 118.7 1,704,733 199,771,235 117.19 79.39 79.39 79.45 77.43 79.99 2,529,618 78.973 2.79%
2009-09-03 0 114.6 114.5 114.6 112.2 115.5 1,626,300 186,187,300 114.49 77.23 77.16 77.23 75.61 77.84 2,413,233 77.153 1.96%
2009-09-02 0 112.4 112.4 112.5 111.7 113.2 1,880,085 211,462,650 112.48 75.75 75.75 75.81 75.28 76.29 2,789,820 75.798 -1.23%
2009-09-01 0 113.8 113.9 114.0 113.0 114.8 1,745,300 198,569,710 113.77 76.69 76.76 76.83 76.15 77.36 2,589,815 76.673 0.53%
2009-08-31 0 113.2 113.3 113.5 111.6 113.5 2,177,980 244,779,046 112.39 76.29 76.35 76.49 75.21 76.49 3,231,860 75.739 -1.31%
2009-08-28 0 114.7 114.6 114.7 113.9 117.5 1,470,200 169,039,680 114.98 77.30 77.23 77.30 76.76 79.18 2,181,600 77.484 -1.38%
2009-08-27 0 116.3 116.2 116.3 114.8 117.1 1,239,800 143,374,860 115.64 78.38 78.31 78.38 77.36 78.91 1,839,714 77.933 -0.77%
2009-08-26 0 117.2 117.3 117.4 116.6 118.3 1,241,000 145,834,340 117.51 78.98 79.05 79.12 78.58 79.72 1,841,495 79.193 0.09%
2009-08-25 0 117.1 117.0 117.1 114.8 117.3 1,404,800 162,849,760 115.92 78.91 78.85 78.91 77.36 79.05 2,084,554 78.122 -0.43%
2009-08-24 0 117.6 117.5 117.6 116.8 118.6 1,605,600 188,965,280 117.69 79.25 79.18 79.25 78.71 79.93 2,382,517 79.313 1.99%
2009-08-21 0 115.3 115.3 115.4 113.8 117.4 2,125,560 244,948,253 115.24 77.70 77.70 77.77 76.69 79.12 3,154,075 77.661 -0.26%
2009-08-20 0 115.6 115.5 115.6 114.5 117.0 1,355,100 157,045,040 115.89 77.90 77.84 77.90 77.16 78.85 2,010,805 78.101 2.30%
2009-08-19 0 113.0 113.0 113.1 111.2 115.3 3,105,450 352,238,800 113.43 76.15 76.15 76.22 74.94 77.70 4,608,114 76.439 -1.57%
2009-08-18 0 114.8 114.7 114.8 112.2 115.8 3,158,485 360,744,560 114.21 77.36 77.30 77.36 75.61 78.04 4,686,811 76.970 0.35%
2009-08-17 0 114.4 114.3 114.5 113.9 116.6 3,630,169 416,593,283 114.76 77.10 77.03 77.16 76.76 78.58 5,386,734 77.337 -4.27%
2009-08-14 0 119.5 119.4 119.6 117.7 120.5 2,285,103 271,873,127 118.98 80.53 80.46 80.60 79.32 81.21 3,390,818 80.179 0.08%
2009-08-13 0 119.4 119.4 119.6 118.5 120.0 1,930,668 230,471,519 119.37 80.46 80.46 80.60 79.86 80.87 2,864,879 80.447 1.96%
2009-08-12 0 117.1 117.1 117.2 116.8 118.6 2,717,946 319,442,669 117.53 78.91 78.91 78.98 78.71 79.93 4,033,104 79.205 -2.82%
2009-08-11 0 120.5 120.4 120.6 118.0 120.5 1,458,472 174,338,455 119.54 81.21 81.14 81.27 79.52 81.21 2,164,197 80.556 0.92%
2009-08-10 0 119.4 119.5 119.6 117.8 120.3 1,504,360 179,282,307 119.18 80.46 80.53 80.60 79.39 81.07 2,232,289 80.313 2.31%
2009-08-07 0 116.7 116.5 116.7 116.0 118.9 2,641,412 310,094,546 117.40 78.65 78.51 78.65 78.17 80.13 3,919,537 79.115 -3.31%
2009-08-06 0 120.7 120.7 120.9 118.2 120.8 3,065,120 366,722,538 119.64 81.34 81.34 81.48 79.66 81.41 4,548,269 80.629 0.67%
2009-08-05 0 119.9 119.9 120.0 119.3 124.0 3,060,600 371,954,420 121.53 80.80 80.80 80.87 80.40 83.56 4,541,562 81.900 -2.44%
2009-08-04 0 122.9 122.8 122.9 122.0 125.7 1,792,958 221,898,438 123.76 82.82 82.76 82.82 82.22 84.71 2,660,534 83.404 -1.13%
2009-08-03 0 124.3 124.1 124.2 121.4 124.4 1,143,180 140,600,039 122.99 83.77 83.63 83.70 81.81 83.83 1,696,341 82.884 2.05%
2009-07-31 0 121.8 121.8 121.9 121.0 123.0 2,686,979 327,800,635 122.00 82.08 82.08 82.15 81.54 82.89 3,987,153 82.214 1.33%
2009-07-30 0 120.2 120.2 120.4 118.4 122.0 2,144,000 257,537,200 120.12 81.00 81.00 81.14 79.79 82.22 3,181,438 80.950 -0.17%
2009-07-29 0 120.4 120.2 120.4 117.8 124.4 4,312,631 521,216,422 120.86 81.14 81.00 81.14 79.39 83.83 6,399,425 81.447 -3.45%
2009-07-28 0 124.7 124.6 124.8 121.7 125.4 1,751,312 217,205,326 124.02 84.04 83.97 84.10 82.01 84.51 2,598,736 83.581 1.71%
2009-07-27 0 122.6 122.4 122.5 121.3 123.5 1,908,292 233,880,443 122.56 82.62 82.49 82.55 81.75 83.23 2,831,675 82.594 2.00%
2009-07-24 0 120.2 120.3 120.4 118.2 120.6 3,624,937 434,810,450 119.95 81.00 81.07 81.14 79.66 81.27 5,378,970 80.835 1.09%
2009-07-23 0 118.9 118.9 119.1 116.2 119.3 3,230,776 382,443,475 118.38 80.13 80.13 80.26 78.31 80.40 4,794,082 79.774 2.68%
2009-07-22 0 115.8 115.8 115.9 115.7 118.4 2,610,550 306,437,870 117.38 78.04 78.04 78.11 77.97 79.79 3,873,742 79.106 -1.03%
2009-07-21 0 117.0 116.8 117.0 116.0 120.0 2,468,150 288,596,168 116.93 78.85 78.71 78.85 78.17 80.87 3,662,437 78.799 0.26%
2009-07-20 0 116.7 116.6 116.8 113.3 117.1 3,513,501 407,340,939 115.94 78.65 78.58 78.71 76.35 78.91 5,213,612 78.130 3.83%
2009-07-17 0 112.4 112.3 112.4 110.3 113.0 3,040,119 339,576,257 111.70 75.75 75.68 75.75 74.33 76.15 4,511,170 75.275 2.18%
2009-07-16 0 110.0 109.9 110.2 109.7 112.8 4,216,160 469,468,072 111.35 74.13 74.06 74.26 73.93 76.02 6,256,274 75.040 0.18%
2009-07-15 0 109.8 109.5 109.7 107.1 110.3 3,993,727 436,976,247 109.42 74.00 73.79 73.93 72.18 74.33 5,926,210 73.736 2.52%
2009-07-14 0 107.1 107.0 107.1 105.6 107.3 1,442,200 153,653,720 106.54 72.18 72.11 72.18 71.16 72.31 2,140,051 71.799 3.28%
2009-07-13 0 103.7 103.6 103.7 103.1 106.0 2,767,100 287,947,050 104.06 69.88 69.82 69.88 69.48 71.43 4,106,043 70.128 -2.54%
2009-07-10 0 106.4 106.4 106.6 106.0 107.8 1,351,420 144,608,768 107.01 71.70 71.70 71.84 71.43 72.65 2,005,345 72.112 -0.47%
2009-07-09 0 106.9 106.8 106.9 104.6 107.3 1,763,075 187,205,695 106.18 72.04 71.97 72.04 70.49 72.31 2,616,191 71.557 0.66%
2009-07-08 0 106.2 106.1 106.3 104.7 107.3 2,879,413 305,620,563 106.14 71.57 71.50 71.64 70.56 72.31 4,272,702 71.529 -1.30%
2009-07-07 0 107.6 107.5 107.7 107.2 110.0 1,568,901 170,926,079 108.95 72.51 72.45 72.58 72.24 74.13 2,328,060 73.420 -1.28%
2009-07-06 0 109.0 108.8 109.0 108.3 111.0 1,778,600 194,447,260 109.33 73.46 73.32 73.46 72.98 74.80 2,639,228 73.676 -1.09%
2009-07-03 0 110.2 110.3 110.5 108.0 110.7 1,218,648 133,587,648 109.62 74.26 74.33 74.47 72.78 74.60 1,808,327 73.874 0.09%
2009-07-02 0 110.1 110.3 110.4 109.1 113.9 2,412,530 269,177,540 111.57 74.20 74.33 74.40 73.52 76.76 3,579,904 75.191 0.00%
2009-06-30 0 110.1 110.2 110.5 109.9 113.1 2,513,755 281,231,404 111.88 74.20 74.26 74.47 74.06 76.22 3,730,110 75.395 -0.09%
2009-06-29 0 110.2 110.1 110.3 109.9 111.4 2,434,849 269,518,598 110.69 74.26 74.20 74.33 74.06 75.07 3,613,023 74.596 -0.45%
2009-06-26 0 110.7 110.8 111.0 109.1 112.0 4,427,895 488,132,156 110.24 74.60 74.67 74.80 73.52 75.48 6,570,463 74.292 2.31%
2009-06-25 0 109.3 109.2 109.4 107.5 109.9 1,665,747 181,486,471 108.95 72.92 72.85 72.98 71.72 73.32 2,496,897 72.685 2.44%
2009-06-24 0 106.7 106.7 106.9 104.2 107.1 2,086,000 221,136,220 106.01 71.18 71.18 71.32 69.51 71.45 3,126,841 70.722 2.20%
2009-06-23 0 104.4 104.3 104.5 103.2 105.8 4,488,690 468,738,193 104.43 69.65 69.58 69.71 68.85 70.58 6,728,390 69.666 -3.33%
2009-06-22 0 108.0 107.9 108.1 107.0 110.4 1,787,687 194,495,269 108.80 72.05 71.98 72.12 71.38 73.65 2,679,681 72.582 0.93%
2009-06-19 0 107.0 106.7 106.9 105.7 107.9 1,001,500 107,102,580 106.94 71.38 71.18 71.32 70.52 71.98 1,501,214 71.344 1.04%
2009-06-18 0 105.9 105.9 106.0 105.6 108.5 2,139,148 227,874,283 106.53 70.65 70.65 70.72 70.45 72.38 3,206,508 71.066 -2.04%
2009-06-17 0 108.1 108.0 108.2 106.0 109.2 2,434,925 261,935,320 107.57 72.12 72.05 72.18 70.72 72.85 3,649,868 71.766 0.00%
2009-06-16 0 108.1 108.0 108.1 105.6 108.5 2,068,126 221,426,354 107.07 72.12 72.05 72.12 70.45 72.38 3,100,049 71.427 -1.19%
2009-06-15 0 109.4 109.3 109.5 109.2 112.0 1,223,529 135,431,724 110.69 72.98 72.92 73.05 72.85 74.72 1,834,027 73.844 -2.23%
2009-06-12 0 111.9 111.4 111.6 110.6 113.9 1,266,862 142,331,640 112.35 74.65 74.32 74.45 73.78 75.99 1,898,982 74.952 0.18%
2009-06-11 0 111.7 111.5 111.8 109.8 112.5 1,875,285 208,609,395 111.24 74.52 74.38 74.58 73.25 75.05 2,810,987 74.212 0.27%
2009-06-10 0 111.4 111.2 111.4 106.5 111.6 2,743,264 299,318,569 109.11 74.32 74.18 74.32 71.05 74.45 4,112,057 72.790 5.00%
2009-06-09 0 106.1 105.8 106.1 104.5 109.0 2,544,854 270,721,872 106.38 70.78 70.58 70.78 69.71 72.72 3,814,648 70.969 -1.39%
2009-06-08 0 107.6 107.7 107.8 107.2 109.9 1,206,300 130,811,210 108.44 71.78 71.85 71.92 71.52 73.32 1,808,202 72.343 -1.74%
2009-06-05 0 109.5 109.4 109.7 108.2 110.0 1,877,298 204,931,350 109.16 73.05 72.98 73.18 72.18 73.38 2,814,004 72.826 1.30%
2009-06-04 0 108.1 108.3 108.4 105.7 108.5 2,747,285 294,744,174 107.29 72.12 72.25 72.32 70.52 72.38 4,118,085 71.573 -0.92%
2009-06-03 0 109.1 109.2 109.4 108.3 111.8 1,474,490 162,300,580 110.07 72.78 72.85 72.98 72.25 74.58 2,210,209 73.432 1.77%
2009-06-02 0 107.2 107.1 107.3 106.3 111.3 1,938,544 211,182,709 108.94 71.52 71.45 71.58 70.92 74.25 2,905,810 72.676 -2.63%
2009-06-01 0 110.1 110.1 110.2 106.3 110.6 2,405,117 261,730,960 108.82 73.45 73.45 73.52 70.92 73.78 3,605,187 72.598 4.86%
2009-05-29 0 105.0 104.8 105.0 103.0 105.3 4,664,500 484,660,860 103.90 70.05 69.91 70.05 68.71 70.25 6,991,923 69.317 1.84%
2009-05-27 0 103.1 103.0 103.2 99.50 103.6 2,194,321 224,021,421 102.09 68.78 68.71 68.85 66.38 69.11 3,289,211 68.108 5.64%
2009-05-26 0 97.60 97.50 97.75 97.50 99.35 1,471,020 144,512,486 98.240 65.11 65.04 65.21 65.04 66.28 2,205,008 65.538 -0.76%
2009-05-25 0 98.35 98.25 98.55 96.80 99.35 2,664,192 261,510,136 98.157 65.61 65.55 65.75 64.58 66.28 3,993,531 65.483 0.05%
2009-05-22 0 98.30 98.20 98.25 96.40 100.2 4,590,792 453,619,319 98.811 65.58 65.51 65.55 64.31 66.85 6,881,437 65.919 -1.11%
2009-05-21 0 99.40 99.30 99.45 99.35 101.1 3,292,153 329,281,072 100.02 66.31 66.25 66.35 66.28 67.45 4,934,823 66.726 -1.49%
2009-05-20 0 100.9 100.7 100.9 100.3 102.2 1,420,182 143,746,200 101.22 67.31 67.18 67.31 66.91 68.18 2,128,803 67.524 -0.49%
2009-05-19 0 101.4 101.4 101.6 100.3 102.0 2,847,293 287,813,539 101.08 67.65 67.65 67.78 66.91 68.05 4,267,993 67.435 3.31%
2009-05-18 0 98.15 98.10 98.30 93.95 98.85 1,818,000 175,690,250 96.639 65.48 65.45 65.58 62.68 65.95 2,725,119 64.471 1.82%
2009-05-15 0 96.40 96.30 96.50 95.00 97.40 2,010,630 194,328,653 96.651 64.31 64.24 64.38 63.38 64.98 3,013,864 64.478 1.80%
2009-05-14 0 94.70 94.70 94.80 94.05 95.50 2,712,333 257,086,453 94.784 63.18 63.18 63.24 62.74 63.71 4,065,693 63.233 -3.32%
2009-05-13 0 97.95 97.85 97.90 96.60 99.75 2,399,161 235,773,128 98.273 65.35 65.28 65.31 64.44 66.55 3,596,259 65.561 0.51%
2009-05-12 0 97.45 97.50 97.60 96.10 98.30 2,470,529 239,807,920 97.067 65.01 65.04 65.11 64.11 65.58 3,703,237 64.756 -0.56%
2009-05-11 0 98.00 97.80 98.05 97.50 101.9 3,074,039 307,252,891 99.951 65.38 65.25 65.41 65.04 67.98 4,607,877 66.680 -2.58%
2009-05-08 0 100.6 100.5 100.6 98.20 101.3 2,060,985 205,340,708 99.632 67.11 67.05 67.11 65.51 67.58 3,089,345 66.467 1.26%
2009-05-07 0 99.35 99.25 99.40 97.00 101.0 2,472,088 245,483,441 99.302 66.28 66.21 66.31 64.71 67.38 3,705,574 66.247 1.38%
2009-05-06 0 98.00 97.80 97.85 94.45 98.65 2,176,761 210,661,580 96.778 65.38 65.25 65.28 63.01 65.81 3,262,889 64.563 1.77%
2009-05-05 0 96.30 96.40 96.50 95.30 98.50 2,779,060 268,545,362 96.632 64.24 64.31 64.38 63.58 65.71 4,165,714 64.466 -0.62%
2009-05-04 0 96.90 96.80 96.90 92.80 96.95 2,684,908 255,578,854 95.191 64.64 64.58 64.64 61.91 64.68 4,024,584 63.504 6.48%
2009-04-30 0 91.00 91.00 91.20 90.00 92.15 3,667,525 335,537,941 91.489 60.71 60.71 60.84 60.04 61.48 5,497,492 61.035 3.35%
2009-04-29 0 88.05 88.05 88.15 86.00 88.75 2,256,400 197,588,725 87.568 58.74 58.74 58.81 57.37 59.21 3,382,265 58.419 3.53%
2009-04-28 0 85.05 85.00 85.05 84.00 88.55 2,160,780 184,784,890 85.518 56.74 56.71 56.74 56.04 59.07 3,238,934 57.051 -2.02%
2009-04-27 0 86.80 86.75 86.90 86.45 90.50 3,452,596 302,546,526 87.629 57.91 57.87 57.97 57.67 60.37 5,175,321 58.459 -3.77%
2009-04-24 0 90.20 90.25 90.30 88.75 91.20 4,740,035 425,655,315 89.800 60.17 60.21 60.24 59.21 60.84 7,105,148 59.908 0.73%
2009-04-23 0 89.55 89.50 89.60 87.20 89.75 2,303,018 203,751,867 88.472 59.74 59.71 59.77 58.17 59.87 3,452,144 59.022 2.58%
2009-04-22 0 87.30 87.25 87.45 87.10 91.80 4,881,838 434,642,349 89.033 58.24 58.21 58.34 58.11 61.24 7,317,705 59.396 -3.27%
2009-04-21 0 90.25 90.25 90.35 88.10 91.00 2,518,169 226,165,640 89.814 60.21 60.21 60.27 58.77 60.71 3,774,648 59.917 -1.96%
2009-04-20 0 92.05 91.90 92.00 88.85 92.90 2,014,879 183,420,229 91.033 61.41 61.31 61.38 59.27 61.98 3,020,234 60.730 1.83%
2009-04-17 0 90.40 90.35 90.50 90.25 93.10 3,356,994 307,641,133 91.642 60.31 60.27 60.37 60.21 62.11 5,032,017 61.137 -1.04%
2009-04-16 0 91.35 91.25 91.30 91.30 94.60 3,544,415 327,591,941 92.425 60.94 60.88 60.91 60.91 63.11 5,312,955 61.659 -1.40%
2009-04-15 0 92.65 92.65 92.75 89.50 92.85 2,646,725 241,341,556 91.185 61.81 61.81 61.88 59.71 61.94 3,967,349 60.832 0.71%
2009-04-14 0 92.00 92.00 92.15 90.00 92.40 2,858,829 260,536,352 91.134 61.38 61.38 61.48 60.04 61.64 4,285,285 60.798 4.49%
2009-04-09 0 88.05 88.10 88.20 86.95 88.90 2,341,126 205,418,217 87.743 58.74 58.77 58.84 58.01 59.31 3,509,266 58.536 3.41%
2009-04-08 0 85.15 85.15 85.30 83.40 87.00 3,462,100 293,500,180 84.775 56.81 56.81 56.91 55.64 58.04 5,189,567 56.556 -2.80%
2009-04-07 0 87.60 87.50 87.60 86.50 88.75 3,143,870 275,857,952 87.745 58.44 58.37 58.44 57.71 59.21 4,712,552 58.537 -0.40%
2009-04-06 0 87.95 88.00 88.10 86.65 89.90 4,007,865 352,704,253 88.003 58.67 58.71 58.77 57.81 59.97 6,007,650 58.709 2.51%
2009-04-03 0 85.80 85.80 86.00 84.85 86.20 2,344,903 200,841,353 85.650 57.24 57.24 57.37 56.61 57.51 3,514,928 57.140 0.12%
2009-04-02 0 85.70 85.75 85.80 83.00 86.20 5,244,920 445,714,003 84.980 57.17 57.21 57.24 55.37 57.51 7,861,953 56.693 6.06%
2009-04-01 0 80.80 80.75 81.00 79.30 82.60 2,859,686 231,680,219 81.016 53.90 53.87 54.04 52.90 55.10 4,286,570 54.048 0.19%
2009-03-31 0 80.65 80.65 80.75 78.80 81.55 3,210,710 257,693,323 80.261 53.80 53.80 53.87 52.57 54.40 4,812,743 53.544 2.48%
2009-03-30 0 78.70 78.60 78.70 78.50 83.00 2,734,115 219,970,312 80.454 52.50 52.44 52.50 52.37 55.37 4,098,343 53.673 -7.19%
2009-03-27 0 84.80 84.65 84.70 83.30 85.95 2,876,340 243,740,039 84.740 56.57 56.47 56.51 55.57 57.34 4,311,534 56.532 -0.12%
2009-03-26 0 84.90 84.85 85.00 81.00 85.00 5,681,812 476,046,341 83.784 56.64 56.61 56.71 54.04 56.71 8,516,838 55.895 6.59%
2009-03-25 0 79.65 79.55 79.65 79.15 81.75 2,266,018 182,274,236 80.438 53.14 53.07 53.14 52.80 54.54 3,396,682 53.662 -1.06%
2009-03-24 0 80.50 80.50 80.70 79.00 81.90 2,744,214 220,071,355 80.195 53.70 53.70 53.84 52.70 54.64 4,113,481 53.500 1.32%
2009-03-23 0 79.45 79.40 79.50 75.35 79.50 2,274,787 177,725,263 78.128 53.00 52.97 53.04 50.27 53.04 3,409,827 52.121 6.43%
2009-03-20 0 74.65 74.65 74.70 74.35 77.45 3,447,200 260,202,260 75.482 49.80 49.80 49.83 49.60 51.67 5,167,233 50.356 -3.05%
2009-03-19 0 77.00 76.80 77.00 76.00 77.60 2,622,319 201,350,147 76.783 51.37 51.24 51.37 50.70 51.77 3,930,765 51.224 0.92%
2009-03-18 0 76.30 76.25 76.30 75.90 77.10 1,343,692 102,591,160 76.350 50.90 50.87 50.90 50.63 51.44 2,014,148 50.935 1.87%
2009-03-17 0 74.90 74.90 74.95 74.90 77.85 2,841,876 217,279,216 76.456 49.97 49.97 50.00 49.97 51.94 4,259,873 51.006 -1.38%
2009-03-16 0 75.95 75.95 76.00 73.00 76.05 3,254,952 244,167,808 75.014 50.67 50.67 50.70 48.70 50.74 4,879,060 50.044 4.04%
2009-03-13 0 73.00 72.95 73.00 71.85 73.20 3,058,917 221,989,580 72.571 48.70 48.67 48.70 47.93 48.83 4,585,210 48.414 5.04%
2009-03-12 0 69.50 69.50 69.60 68.90 70.35 1,195,240 83,164,148 69.579 46.37 46.37 46.43 45.97 46.93 1,791,623 46.418 -1.21%
2009-03-11 0 70.35 70.35 70.40 69.90 72.15 1,866,010 132,429,096 70.969 46.93 46.93 46.97 46.63 48.13 2,797,084 47.345 1.59%
2009-03-10 0 69.25 69.00 69.25 67.75 69.55 1,498,409 102,948,492 68.705 46.20 46.03 46.20 45.20 46.40 2,246,063 45.835 2.74%
2009-03-09 0 67.40 67.40 67.50 67.15 68.60 1,211,594 81,962,494 67.648 44.96 44.96 45.03 44.80 45.76 1,816,137 45.130 -1.32%
2009-03-06 0 68.30 68.25 68.30 67.40 69.00 2,070,521 141,143,736 68.168 45.56 45.53 45.56 44.96 46.03 3,103,639 45.477 -1.37%
2009-03-05 0 69.25 69.20 69.25 68.90 71.35 1,524,000 106,554,930 69.918 46.20 46.17 46.20 45.97 47.60 2,284,423 46.644 -1.63%
2009-03-04 0 70.40 70.35 70.40 66.30 70.80 2,847,500 197,778,310 69.457 46.97 46.93 46.97 44.23 47.23 4,268,303 46.337 5.86%
2009-03-03 0 66.50 66.50 66.55 64.45 67.10 2,826,558 187,018,388 66.165 44.36 44.36 44.40 43.00 44.76 4,236,912 44.140 0.68%
2009-03-02 0 66.05 66.00 66.05 65.10 68.00 2,944,274 194,890,858 66.193 44.06 44.03 44.06 43.43 45.36 4,413,364 44.159 -4.41%
2009-02-27 0 69.10 69.10 69.45 68.80 70.70 1,355,528 94,469,714 69.692 46.10 46.10 46.33 45.90 47.17 2,031,889 46.494 -1.64%
2009-02-26 0 70.25 70.10 70.25 69.25 72.80 1,458,200 102,607,810 70.366 46.87 46.77 46.87 46.20 48.57 2,185,791 46.943 -2.29%
2009-02-25 0 71.90 71.80 71.90 71.05 72.60 1,257,395 90,432,285 71.920 47.97 47.90 47.97 47.40 48.43 1,884,791 47.980 1.41%
2009-02-24 0 70.90 70.85 70.90 69.70 71.30 1,784,800 125,375,018 70.246 47.30 47.27 47.30 46.50 47.57 2,675,353 46.863 -3.34%
2009-02-23 0 73.35 73.35 73.40 71.10 73.45 1,788,908 129,624,617 72.460 48.93 48.93 48.97 47.43 49.00 2,681,511 48.340 3.02%
2009-02-20 0 71.20 71.15 71.20 70.20 71.65 2,142,343 151,729,970 70.824 47.50 47.47 47.50 46.83 47.80 3,211,298 47.249 -1.86%
2009-02-19 0 72.55 72.50 72.55 71.10 72.90 1,176,400 84,612,320 71.925 48.40 48.37 48.40 47.43 48.63 1,763,383 47.983 0.35%
2009-02-18 0 72.30 72.30 72.35 70.40 72.80 2,666,259 190,753,572 71.544 48.23 48.23 48.27 46.97 48.57 3,996,629 47.729 0.42%
2009-02-17 0 72.00 72.00 72.10 71.65 74.50 1,828,013 132,231,882 72.336 48.03 48.03 48.10 47.80 49.70 2,740,128 48.258 -4.57%
2009-02-16 0 75.45 75.45 75.50 74.00 76.15 1,150,000 86,469,320 75.191 50.33 50.33 50.37 49.37 50.80 1,723,810 50.162 -0.40%
2009-02-13 0 75.75 75.75 75.80 73.80 76.00 1,872,140 140,994,452 75.312 50.53 50.53 50.57 49.23 50.70 2,806,273 50.243 2.64%
2009-02-12 0 73.80 73.75 73.90 72.70 76.00 1,234,600 91,268,000 73.925 49.23 49.20 49.30 48.50 50.70 1,850,622 49.317 -2.77%
2009-02-11 0 75.90 75.85 75.90 74.50 76.65 1,660,862 125,730,380 75.702 50.63 50.60 50.63 49.70 51.14 2,489,574 50.503 -2.57%
2009-02-10 0 77.90 77.90 77.95 76.45 78.80 989,760 77,077,295 77.875 51.97 51.97 52.00 51.00 52.57 1,483,616 51.952 0.71%
2009-02-09 0 77.35 77.30 77.40 76.00 78.65 2,134,200 165,289,430 77.448 51.60 51.57 51.64 50.70 52.47 3,199,092 51.668 0.85%
2009-02-06 0 76.70 76.65 76.70 75.15 77.10 1,591,119 121,715,240 76.497 51.17 51.14 51.17 50.13 51.44 2,385,032 51.033 2.47%
2009-02-05 0 74.85 74.70 74.85 72.65 76.85 2,528,505 188,969,658 74.736 49.93 49.83 49.93 48.47 51.27 3,790,141 49.858 3.03%
2009-02-04 0 72.65 72.65 72.70 70.80 72.90 2,432,400 175,292,180 72.066 48.47 48.47 48.50 47.23 48.63 3,646,083 48.077 4.53%
2009-02-03 0 69.50 69.50 69.55 69.10 71.10 1,749,600 122,500,970 70.017 46.37 46.37 46.40 46.10 47.43 2,622,590 46.710 0.07%
2009-02-02 0 69.45 69.45 69.50 68.45 71.20 2,539,329 177,670,231 69.967 46.33 46.33 46.37 45.66 47.50 3,806,366 46.677 -3.14%
2009-01-30 0 71.70 71.60 71.70 68.05 72.25 2,018,600 141,999,890 70.346 47.83 47.77 47.83 45.40 48.20 3,025,811 46.930 2.14%
2009-01-29 0 70.20 70.15 70.20 70.10 72.00 2,661,811 189,008,025 71.007 46.83 46.80 46.83 46.77 48.03 3,989,962 47.371 5.09%
2009-01-23 0 66.80 66.75 66.80 65.90 68.95 2,177,200 144,957,080 66.580 44.56 44.53 44.56 43.96 46.00 3,263,547 44.417 -1.76%
2009-01-22 0 68.00 67.95 68.00 67.95 69.50 1,291,160 88,493,618 68.538 45.36 45.33 45.36 45.33 46.37 1,935,404 45.724 0.74%
2009-01-21 0 67.50 67.50 67.55 66.80 69.00 2,225,966 151,243,708 67.945 45.03 45.03 45.06 44.56 46.03 3,336,646 45.328 -3.78%
2009-01-20 0 70.15 70.15 70.50 69.60 71.45 1,414,100 99,482,600 70.350 46.80 46.80 47.03 46.43 47.67 2,119,687 46.933 -3.57%
2009-01-19 0 72.75 72.50 72.60 71.15 74.00 1,242,400 90,412,550 72.772 48.53 48.37 48.43 47.47 49.37 1,862,314 48.548 1.61%
2009-01-16 0 71.60 71.60 71.65 70.25 72.40 1,800,980 128,815,774 71.525 47.77 47.77 47.80 46.87 48.30 2,699,606 47.717 1.42%
2009-01-15 0 70.60 70.60 70.65 68.00 70.70 2,361,019 162,879,439 68.987 47.10 47.10 47.13 45.36 47.17 3,539,085 46.023 -2.35%
2009-01-14 0 72.30 72.30 72.35 71.75 74.55 1,787,930 130,508,597 72.994 48.23 48.23 48.27 47.87 49.73 2,680,045 48.696 1.33%
2009-01-13 0 71.35 71.30 71.35 70.60 73.85 2,618,852 188,569,360 72.005 47.60 47.57 47.60 47.10 49.27 3,925,568 48.036 -2.93%
2009-01-12 0 73.50 73.45 73.50 72.60 77.40 2,220,235 164,183,016 73.948 49.03 49.00 49.03 48.43 51.64 3,328,055 49.333 -4.79%
2009-01-09 0 77.20 77.15 77.25 76.95 79.85 1,652,220 129,182,004 78.187 51.50 51.47 51.54 51.34 53.27 2,476,620 52.161 -0.71%
2009-01-08 0 77.75 77.75 77.80 77.45 80.25 2,276,513 178,555,003 78.434 51.87 51.87 51.90 51.67 53.54 3,412,414 52.325 -6.66%
2009-01-07 0 83.30 83.25 83.30 82.45 88.00 2,241,822 189,994,963 84.750 55.57 55.54 55.57 55.00 58.71 3,360,413 56.539 -3.87%
2009-01-06 0 86.65 86.65 86.70 85.70 87.80 1,363,320 118,337,467 86.801 57.81 57.81 57.84 57.17 58.57 2,043,569 57.907 0.17%
2009-01-05 0 86.50 86.45 86.50 84.10 86.70 2,169,800 185,288,190 85.394 57.71 57.67 57.71 56.11 57.84 3,252,455 56.969 4.09%
2009-01-02 0 83.10 83.10 83.20 79.20 83.30 1,183,800 96,713,830 81.698 55.44 55.44 55.50 52.84 55.57 1,774,475 54.503 4.33%
2008-12-31 0 79.65 79.70 79.75 78.65 80.70 1,121,187 89,591,129 79.907 53.14 53.17 53.20 52.47 53.84 1,680,620 53.308 1.46%
2008-12-30 0 78.50 78.30 78.50 77.90 79.60 1,971,151 155,081,899 78.676 52.37 52.24 52.37 51.97 53.10 2,954,687 52.487 0.64%
2008-12-29 0 78.00 77.60 78.00 75.60 78.15 648,200 50,004,620 77.144 52.04 51.77 52.04 50.43 52.14 971,629 51.465 1.04%
2008-12-24 0 77.20 77.10 77.20 75.60 77.65 827,700 63,235,525 76.399 51.50 51.44 51.50 50.43 51.80 1,240,693 50.968 0.06%
2008-12-23 0 77.15 77.15 77.45 77.10 80.20 1,586,740 123,647,604 77.926 51.47 51.47 51.67 51.44 53.50 2,378,468 51.986 -5.80%
2008-12-22 0 81.90 81.90 82.00 81.80 85.50 1,160,370 96,581,571 83.233 54.64 54.64 54.70 54.57 57.04 1,739,354 55.527 -3.31%
2008-12-19 0 84.70 84.70 84.80 83.00 86.70 1,872,560 158,827,262 84.818 56.51 56.51 56.57 55.37 57.84 2,806,902 56.585 -0.99%
2008-12-18 0 86.05 86.05 86.10 83.90 86.20 1,707,970 145,342,131 85.096 57.07 57.07 57.11 55.65 57.17 2,575,151 56.440 2.75%
2008-12-17 0 83.75 83.60 83.75 82.20 84.80 1,744,668 145,654,579 83.486 55.55 55.45 55.55 54.52 56.24 2,630,481 55.372 2.63%
2008-12-16 0 81.60 81.55 81.60 79.35 82.45 1,157,800 93,776,396 80.995 54.12 54.09 54.12 52.63 54.69 1,745,645 53.720 0.74%
2008-12-15 0 81.00 81.00 81.05 80.25 83.85 1,201,249 98,542,078 82.033 53.72 53.72 53.76 53.23 55.61 1,811,154 54.408 1.89%
2008-12-12 0 79.50 79.45 79.55 77.80 84.00 2,822,678 225,671,006 79.949 52.73 52.70 52.76 51.60 55.71 4,255,825 53.026 -6.58%
2008-12-11 0 85.10 85.10 85.15 84.70 87.35 2,047,866 175,877,103 85.883 56.44 56.44 56.48 56.18 57.93 3,087,621 56.962 -0.58%
2008-12-10 0 85.60 85.60 85.65 81.50 86.30 2,242,968 189,291,512 84.393 56.77 56.77 56.81 54.05 57.24 3,381,781 55.974 6.53%
2008-12-09 0 80.35 80.35 80.40 80.15 84.15 1,346,620 110,529,215 82.079 53.29 53.29 53.33 53.16 55.81 2,030,334 54.439 -1.77%
2008-12-08 0 81.80 81.80 81.85 76.80 81.80 2,764,662 221,690,537 80.187 54.25 54.25 54.29 50.94 54.25 4,168,353 53.184 9.73%
2008-12-05 0 74.55 74.55 74.60 73.20 75.00 1,871,028 139,087,744 74.338 49.45 49.45 49.48 48.55 49.74 2,820,997 49.304 2.12%
2008-12-04 0 73.00 73.00 73.05 72.15 75.00 1,885,825 139,568,493 74.009 48.42 48.42 48.45 47.85 49.74 2,843,307 49.087 0.00%
2008-12-03 0 73.00 72.95 73.00 71.50 73.50 1,546,861 112,475,203 72.712 48.42 48.38 48.42 47.42 48.75 2,332,242 48.226 3.11%
2008-12-02 0 70.80 70.75 70.80 69.00 71.50 1,519,613 107,306,428 70.614 46.96 46.92 46.96 45.76 47.42 2,291,160 46.835 -4.58%
2008-12-01 0 74.20 74.00 74.20 71.80 75.00 1,630,620 120,871,012 74.126 49.21 49.08 49.21 47.62 49.74 2,458,528 49.164 1.71%
2008-11-28 0 72.95 72.80 72.95 71.30 73.80 1,926,008 140,488,856 72.943 48.38 48.28 48.38 47.29 48.95 2,903,892 48.380 2.39%
2008-11-27 0 71.25 71.25 71.30 70.50 74.60 2,778,792 201,953,767 72.677 47.26 47.26 47.29 46.76 49.48 4,189,657 48.203 1.79%
2008-11-26 0 70.00 70.00 70.05 67.00 70.20 1,916,240 133,186,938 69.504 46.43 46.43 46.46 44.44 46.56 2,889,165 46.099 4.48%
2008-11-25 0 67.00 67.00 67.05 66.70 68.40 1,432,500 96,894,272 67.640 44.44 44.44 44.47 44.24 45.37 2,159,817 44.862 3.55%
2008-11-24 0 64.70 64.70 64.75 63.50 66.00 1,779,372 115,360,413 64.832 42.91 42.91 42.95 42.12 43.77 2,682,805 43.000 -0.46%
2008-11-21 0 65.00 65.00 65.05 59.05 66.50 2,930,763 184,786,575 63.051 43.11 43.11 43.14 39.16 44.11 4,418,787 41.818 4.33%
2008-11-20 0 62.30 62.25 62.30 60.70 63.00 3,383,285 209,612,322 61.955 41.32 41.29 41.32 40.26 41.78 5,101,067 41.092 -6.32%
2008-11-19 0 66.50 66.45 66.50 65.00 68.60 2,922,252 194,911,456 66.699 44.11 44.07 44.11 43.11 45.50 4,405,955 44.238 0.38%
2008-11-18 0 66.25 66.25 66.35 64.45 69.80 2,673,847 176,680,121 66.077 43.94 43.94 44.01 42.75 46.29 4,031,429 43.826 -6.03%
2008-11-17 0 70.50 70.00 70.50 69.05 71.70 1,161,861 81,927,260 70.514 46.76 46.43 46.76 45.80 47.56 1,751,768 46.768 -0.77%
2008-11-14 0 71.05 71.05 71.20 70.80 72.45 1,550,746 110,864,114 71.491 47.12 47.12 47.22 46.96 48.05 2,338,100 47.416 3.95%
2008-11-13 0 68.35 68.00 68.35 66.30 69.80 3,170,721 215,120,898 67.846 45.33 45.10 45.33 43.97 46.29 4,780,578 44.999 -6.37%
2008-11-12 0 73.00 72.90 73.00 69.90 73.75 1,238,059 88,456,887 71.448 48.42 48.35 48.42 46.36 48.91 1,866,654 47.388 2.10%
2008-11-11 0 71.50 71.50 71.80 70.45 76.95 3,166,614 234,847,665 74.164 47.42 47.42 47.62 46.73 51.04 4,774,386 49.189 -5.80%
2008-11-10 0 75.90 75.80 75.90 73.35 76.50 3,737,394 281,735,679 75.383 50.34 50.27 50.34 48.65 50.74 5,634,966 49.998 9.21%
2008-11-07 0 69.50 69.45 69.50 63.30 70.00 1,636,646 109,543,403 66.932 46.10 46.06 46.10 41.98 46.43 2,467,614 44.392 5.30%
2008-11-06 0 66.00 65.85 66.00 65.60 68.10 1,642,324 109,829,012 66.874 43.77 43.68 43.77 43.51 45.17 2,476,175 44.354 -5.71%
2008-11-05 0 70.00 70.00 73.60 70.00 76.30 3,033,003 225,802,692 74.449 46.43 46.43 48.82 46.43 50.61 4,572,937 49.378 1.08%
2008-11-04 0 69.25 69.00 69.25 65.60 70.35 1,418,472 97,622,572 68.822 45.93 45.76 45.93 43.51 46.66 2,138,667 45.646 1.09%
2008-11-03 0 68.50 68.50 68.70 66.30 72.50 2,368,300 166,186,200 70.171 45.43 45.43 45.57 43.97 48.09 3,570,747 46.541 4.34%
2008-10-31 0 65.65 65.65 65.70 63.65 67.90 3,350,359 218,742,680 65.289 43.54 43.54 43.58 42.22 45.03 5,051,423 43.303 -3.81%
2008-10-30 0 68.25 68.20 68.25 60.60 68.30 5,015,214 327,559,384 65.313 45.27 45.23 45.27 40.19 45.30 7,561,568 43.319 16.87%
2008-10-29 0 58.40 57.55 58.40 56.15 61.80 3,957,085 233,050,350 58.894 38.73 38.17 38.73 37.24 40.99 5,966,200 39.062 1.57%
2008-10-28 0 57.50 57.50 57.90 50.60 58.40 3,734,224 206,822,381 55.386 38.14 38.14 38.40 33.56 38.73 5,630,186 36.735 12.75%
2008-10-27 0 51.00 50.80 51.00 49.90 59.40 4,258,063 228,409,520 53.642 33.83 33.69 33.83 33.10 39.40 6,419,992 35.578 -12.07%
2008-10-24 0 58.00 57.90 58.00 58.00 63.20 2,196,788 131,664,563 59.935 38.47 38.40 38.47 38.47 41.92 3,312,154 39.752 -10.08%
2008-10-23 0 64.50 64.40 64.50 61.55 65.40 2,359,000 149,418,300 63.340 42.78 42.71 42.78 40.82 43.38 3,556,726 42.010 -5.15%
2008-10-22 0 68.00 67.95 68.00 66.65 73.70 2,160,786 149,347,087 69.117 45.10 45.07 45.10 44.21 48.88 3,257,873 45.842 -7.23%
2008-10-21 0 73.30 73.05 73.30 72.70 77.20 1,691,211 127,819,891 75.579 48.62 48.45 48.62 48.22 51.20 2,549,883 50.128 -2.14%
2008-10-20 0 74.90 74.80 74.90 71.30 76.35 3,321,230 243,907,370 73.439 49.68 49.61 49.68 47.29 50.64 5,007,505 48.708 5.49%
2008-10-17 0 71.00 70.95 71.00 71.00 74.95 1,699,775 124,517,133 73.255 47.09 47.06 47.09 47.09 49.71 2,562,795 48.586 -3.73%
2008-10-16 0 73.75 73.75 73.90 70.20 74.00 2,414,550 174,034,665 72.077 48.91 48.91 49.01 46.56 49.08 3,640,480 47.805 -6.59%
2008-10-15 0 78.95 78.95 79.00 78.70 83.00 2,515,070 203,614,929 80.958 52.36 52.36 52.40 52.20 55.05 3,792,036 53.695 -6.01%
2008-10-14 0 84.00 84.00 85.00 83.40 90.00 3,850,202 330,502,726 85.840 55.71 55.71 56.38 55.32 59.69 5,805,049 56.934 3.96%
2008-10-13 0 80.80 80.80 81.00 71.75 81.40 3,378,989 258,655,188 76.548 53.59 53.59 53.72 47.59 53.99 5,094,589 50.771 12.38%
2008-10-10 0 71.90 71.25 71.90 69.15 72.50 4,041,890 285,570,429 70.653 47.69 47.26 47.69 45.86 48.09 6,094,062 46.860 -8.47%
2008-10-09 0 78.55 78.55 78.70 76.25 79.40 1,220,719 94,836,929 77.689 52.10 52.10 52.20 50.57 52.66 1,840,510 51.528 4.73%
2008-10-08 0 75.00 75.00 75.20 75.00 81.90 3,402,559 266,003,275 78.177 49.74 49.74 49.88 49.74 54.32 5,130,127 51.851 -11.14%
2008-10-06 0 84.40 84.40 84.70 84.20 90.00 1,152,871 98,468,865 85.412 55.98 55.98 56.18 55.85 59.69 1,738,214 56.649 -7.51%
2008-10-03 0 91.25 91.20 91.25 90.05 92.05 541,600 49,383,700 91.181 60.52 60.49 60.52 59.73 61.05 816,584 60.476 -2.51%
2008-10-02 0 93.60 93.60 94.00 88.95 94.15 1,402,821 128,881,745 91.873 62.08 62.08 62.35 59.00 62.45 2,115,070 60.935 3.31%
2008-09-30 0 90.60 90.60 90.75 82.00 91.00 1,833,899 160,346,445 87.435 60.09 60.09 60.19 54.39 60.36 2,765,017 57.991 0.67%
2008-09-29 0 90.00 89.90 90.00 89.50 96.80 1,180,090 108,200,086 91.688 59.69 59.63 59.69 59.36 64.20 1,779,252 60.812 -6.54%
2008-09-26 0 96.30 96.15 96.30 94.60 98.05 1,054,380 101,671,850 96.428 63.87 63.77 63.87 62.74 65.03 1,589,716 63.956 -1.58%
2008-09-25 0 97.85 97.85 98.00 97.55 100.5 2,085,811 205,489,759 98.518 64.90 64.90 65.00 64.70 66.66 3,144,831 65.342 0.26%
2008-09-24 0 97.60 97.50 97.60 96.55 99.85 1,185,500 116,558,420 98.320 64.73 64.67 64.73 64.04 66.23 1,787,409 65.211 0.10%
2008-09-23 0 97.50 97.45 97.50 97.50 100.2 738,740 72,861,958 98.630 64.67 64.63 64.67 64.67 66.46 1,113,817 65.416 -3.47%
2008-09-22 0 101.0 101.0 102.2 97.95 104.0 2,845,622 288,813,512 101.49 66.99 66.99 67.78 64.97 68.98 4,290,418 67.316 1.30%
2008-09-19 0 99.70 99.70 99.80 93.95 99.70 3,094,383 298,625,922 96.506 66.13 66.13 66.19 62.31 66.13 4,665,482 64.008 14.53%
2008-09-18 0 87.05 87.00 87.05 78.40 88.75 4,257,744 353,311,883 82.981 57.74 57.70 57.74 52.00 58.86 6,419,511 55.037 -0.40%
2008-09-17 0 87.40 87.30 87.40 87.40 95.50 2,012,210 182,327,671 90.611 57.97 57.90 57.97 57.97 63.34 3,033,861 60.098 -5.15%
2008-09-16 0 92.15 92.15 92.65 92.15 94.80 3,012,080 281,394,412 93.422 61.12 61.12 61.45 61.12 62.88 4,541,391 61.962 -8.49%
2008-09-12 0 100.7 100.5 100.7 99.25 102.1 985,419 99,567,941 101.04 66.79 66.66 66.79 65.83 67.72 1,485,742 67.016 0.40%
2008-09-11 0 100.3 100.3 100.5 99.45 104.8 2,091,700 211,724,430 101.22 66.52 66.52 66.66 65.96 69.51 3,153,710 67.135 -4.29%
2008-09-10 0 104.8 104.7 104.8 104.7 107.5 1,181,536 125,251,857 106.01 69.51 69.44 69.51 69.44 71.30 1,781,432 70.310 -3.23%
2008-09-09 0 108.3 108.3 108.8 107.8 110.0 915,160 99,323,704 108.53 71.83 71.83 72.16 71.50 72.96 1,379,810 71.984 -2.87%
2008-09-08 0 111.5 111.5 111.7 110.9 113.5 1,975,500 221,487,170 112.12 73.95 73.95 74.09 73.55 75.28 2,978,513 74.362 4.21%
2008-09-05 0 107.0 106.9 107.0 105.2 107.5 1,092,705 116,023,016 106.18 70.97 70.90 70.97 69.77 71.30 1,647,500 70.424 -2.19%
2008-09-04 0 109.4 109.3 109.4 109.1 111.7 938,200 103,205,460 110.00 72.56 72.49 72.56 72.36 74.09 1,414,548 72.960 -1.44%
2008-09-03 0 111.0 110.9 111.0 110.4 114.6 1,043,000 117,060,880 112.23 73.62 73.55 73.62 73.22 76.01 1,572,558 74.440 -3.14%
2008-09-02 0 114.6 114.6 114.7 112.0 116.2 1,496,313 170,812,910 114.16 76.01 76.01 76.07 74.28 77.07 2,256,030 75.714 0.09%
2008-09-01 0 114.5 114.2 114.5 114.0 116.0 871,800 100,069,000 114.78 75.94 75.74 75.94 75.61 76.94 1,314,435 76.131 -2.14%
2008-08-29 0 117.0 116.7 117.0 116.8 118.8 1,424,365 167,817,300 117.82 77.60 77.40 77.60 77.47 78.79 2,147,552 78.144 1.56%
2008-08-28 0 115.2 115.0 115.2 114.4 119.5 1,438,610 166,994,681 116.08 76.41 76.27 76.41 75.88 79.26 2,169,030 76.991 -2.21%
2008-08-27 0 117.8 117.8 118.1 114.5 118.0 1,039,056 121,503,502 116.94 78.13 78.13 78.33 75.94 78.26 1,566,612 77.558 3.51%
2008-08-26 0 113.8 113.8 114.4 111.1 114.8 855,737 97,209,709 113.60 75.48 75.48 75.88 73.69 76.14 1,290,217 75.344 0.18%
2008-08-25 0 113.6 113.1 113.6 110.5 114.1 657,150 74,487,990 113.35 75.35 75.01 75.35 73.29 75.68 990,802 75.179 3.84%
2008-08-21 0 109.4 109.3 109.4 108.7 111.9 575,400 63,264,680 109.95 72.56 72.49 72.56 72.10 74.22 867,546 72.924 -2.32%
2008-08-20 0 112.0 112.0 112.1 106.5 112.5 1,300,215 144,302,033 110.98 74.28 74.28 74.35 70.64 74.62 1,960,368 73.610 4.09%
2008-08-19 0 107.6 107.5 107.6 107.4 110.4 871,464 94,955,294 108.96 71.37 71.30 71.37 71.23 73.22 1,313,929 72.268 -2.27%
2008-08-18 0 110.1 110.1 110.3 109.0 112.4 1,197,580 131,785,748 110.04 73.02 73.02 73.16 72.29 74.55 1,805,622 72.986 -1.52%
2008-08-15 0 111.8 111.7 112.3 111.2 113.5 762,580 85,738,632 112.43 74.15 74.09 74.48 73.75 75.28 1,149,762 74.571 -0.53%
2008-08-14 0 112.4 112.4 112.5 110.8 113.0 592,118 66,210,971 111.82 74.55 74.55 74.62 73.49 74.95 892,752 74.165 0.81%
2008-08-13 0 111.5 111.4 111.5 110.7 114.3 1,580,220 177,527,686 112.34 73.95 73.89 73.95 73.42 75.81 2,382,539 74.512 -2.79%
2008-08-12 0 114.7 114.7 114.8 114.7 119.6 906,600 105,920,560 116.83 76.07 76.07 76.14 76.07 79.32 1,366,904 77.489 -1.80%
2008-08-11 0 116.8 116.8 117.3 116.7 119.5 346,268 40,722,385 117.60 77.47 77.47 77.80 77.40 79.26 522,077 78.001 -0.85%
2008-08-08 0 117.8 117.7 117.8 116.5 120.6 830,323 97,993,331 118.02 78.13 78.06 78.13 77.27 79.99 1,251,900 78.276 -1.67%
2008-08-07 0 119.8 119.8 119.9 118.4 123.0 870,990 104,913,318 120.45 79.46 79.46 79.52 78.53 81.58 1,313,214 79.890 0.34%
2008-08-05 0 119.4 119.4 119.6 117.9 121.9 1,337,830 160,645,025 120.08 79.19 79.19 79.32 78.20 80.85 2,017,081 79.642 -2.53%
2008-08-04 0 122.5 122.8 123.1 122.4 125.0 253,600 31,334,260 123.56 81.25 81.45 81.65 81.18 82.91 382,359 81.950 -2.39%
2008-08-01 0 125.5 125.5 125.6 121.0 125.7 1,023,956 125,948,333 123.00 83.24 83.24 83.30 80.25 83.37 1,543,845 81.581 0.40%
2008-07-31 0 125.0 125.0 125.1 124.8 126.5 543,101 68,213,252 125.60 82.91 82.91 82.97 82.77 83.90 818,847 83.304 0.08%
2008-07-30 0 124.9 124.6 124.9 122.0 125.9 810,170 100,843,129 124.47 82.84 82.64 82.84 80.92 83.50 1,221,514 82.556 2.97%
2008-07-29 0 121.3 121.2 121.3 119.8 121.3 730,336 87,914,585 120.38 80.45 80.39 80.45 79.46 80.45 1,101,147 79.839 -2.33%
2008-07-28 0 124.2 124.2 124.6 123.9 126.5 689,403 85,951,858 124.68 82.38 82.38 82.64 82.18 83.90 1,039,431 82.691 0.16%
2008-07-25 0 124.0 124.0 124.3 122.8 126.3 1,521,200 190,697,856 125.36 82.24 82.24 82.44 81.45 83.77 2,293,553 83.145 -3.13%
2008-07-24 0 128.0 127.9 128.0 128.0 130.7 1,418,531 183,296,097 129.22 84.90 84.83 84.90 84.90 86.69 2,138,756 85.702 -0.70%
2008-07-23 0 128.9 128.5 128.9 127.2 129.0 920,682 118,011,419 128.18 85.49 85.23 85.49 84.37 85.56 1,388,136 85.014 3.29%
2008-07-22 0 124.8 124.6 124.8 123.5 126.3 552,427 68,996,136 124.90 82.77 82.64 82.77 81.91 83.77 832,909 82.838 -0.32%
2008-07-21 0 125.2 125.1 125.2 125.2 127.0 1,062,030 133,665,695 125.86 83.04 82.97 83.04 83.04 84.23 1,601,250 83.476 3.22%
2008-07-18 0 121.3 121.3 121.5 119.9 122.9 524,575 63,501,283 121.05 80.45 80.45 80.58 79.52 81.51 790,915 80.288 0.08%
2008-07-17 0 121.2 121.2 121.3 121.1 122.7 1,902,283 231,752,729 121.83 80.39 80.39 80.45 80.32 81.38 2,868,121 80.803 3.24%
2008-07-16 0 117.4 117.4 117.9 115.9 118.7 164,600 19,307,700 117.30 77.87 77.87 78.20 76.87 78.73 248,172 77.800 0.00%
2008-07-15 0 117.4 117.0 117.4 116.2 121.8 1,170,631 137,810,267 117.72 77.87 77.60 77.87 77.07 80.78 1,764,991 78.080 -4.86%
2008-07-14 0 123.4 123.4 123.5 122.3 125.7 354,766 44,006,132 124.04 81.85 81.85 81.91 81.12 83.37 534,890 82.271 -0.32%
2008-07-11 0 123.8 123.7 124.0 120.9 124.2 1,608,961 198,457,876 123.35 82.11 82.04 82.24 80.19 82.38 2,425,872 81.809 1.98%
2008-07-10 0 121.4 121.4 121.5 117.3 122.8 1,237,493 148,617,474 120.10 80.52 80.52 80.58 77.80 81.45 1,865,800 79.653 2.19%
2008-07-09 0 118.8 118.7 118.8 116.7 119.8 1,391,680 164,558,708 118.24 78.79 78.73 78.79 77.40 79.46 2,098,272 78.426 5.04%
2008-07-08 0 113.1 113.1 113.4 112.3 116.5 638,600 72,425,040 113.41 75.01 75.01 75.21 74.48 77.27 962,834 75.221 -3.83%
2008-07-07 0 117.6 117.6 117.9 112.1 117.8 496,300 57,521,680 115.90 78.00 78.00 78.20 74.35 78.13 748,284 76.871 4.26%
2008-07-04 0 112.8 112.6 113.4 112.2 114.0 454,100 51,475,709 113.36 74.81 74.68 75.21 74.42 75.61 684,658 75.185 0.71%
2008-07-03 0 112.0 111.8 112.0 111.2 115.3 1,100,559 124,497,955 113.12 74.28 74.15 74.28 73.75 76.47 1,659,341 75.029 -3.11%
2008-07-02 0 115.6 115.6 115.7 114.7 118.5 1,058,300 123,513,960 116.71 76.67 76.67 76.74 76.07 78.60 1,595,626 77.408 -2.86%
2008-06-30 0 119.0 118.8 119.5 118.3 120.5 321,690 38,366,787 119.27 78.93 78.79 79.26 78.46 79.92 485,020 79.103 0.59%
2008-06-27 0 118.3 118.2 118.3 116.5 119.5 830,400 97,912,590 117.91 78.46 78.40 78.46 77.27 79.26 1,252,016 78.204 -2.95%
2008-06-26 0 123.5 122.9 123.5 122.7 125.9 377,925 47,083,962 124.59 80.85 80.46 80.85 80.33 82.42 577,286 81.561 -0.16%
2008-06-25 0 123.7 123.7 123.8 122.3 125.0 510,536 63,303,321 123.99 80.98 80.98 81.05 80.06 81.83 779,852 81.174 1.06%
2008-06-24 0 122.4 122.3 122.4 122.4 124.6 843,900 104,062,060 123.31 80.13 80.06 80.13 80.13 81.57 1,289,070 80.726 -1.92%
2008-06-23 0 124.8 124.6 124.8 122.7 125.3 644,000 80,005,060 124.23 81.70 81.57 81.70 80.33 82.03 983,720 81.329 -1.11%
2008-06-20 0 126.2 125.2 126.2 125.2 130.0 712,400 90,582,420 127.15 82.62 81.96 82.62 81.96 85.11 1,088,202 83.240 0.16%
2008-06-19 0 126.0 126.0 126.2 125.0 128.8 480,008 60,553,746 126.15 82.49 82.49 82.62 81.83 84.32 733,220 82.586 -2.70%
2008-06-18 0 129.5 129.5 129.8 126.6 131.1 1,385,600 178,702,910 128.97 84.78 84.78 84.97 82.88 85.83 2,116,526 84.432 1.89%
2008-06-17 0 127.1 126.7 127.5 126.4 128.3 617,300 78,500,810 127.17 83.21 82.95 83.47 82.75 83.99 942,935 83.252 0.08%
2008-06-16 0 127.0 126.8 127.0 124.7 128.8 732,368 93,148,270 127.19 83.14 83.01 83.14 81.64 84.32 1,118,704 83.264 2.34%
2008-06-13 0 124.1 123.8 124.1 123.8 126.7 485,586 60,643,786 124.89 81.24 81.05 81.24 81.05 82.95 741,740 81.759 -2.36%
2008-06-12 0 127.1 127.1 127.3 123.8 127.1 822,900 103,246,960 125.47 83.21 83.21 83.34 81.05 83.21 1,256,993 82.138 -1.32%
2008-06-11 0 128.8 128.3 128.8 127.5 130.2 824,262 106,199,968 128.84 84.32 83.99 84.32 83.47 85.24 1,259,073 84.348 -0.54%
2008-06-10 0 129.5 129.5 129.6 128.3 132.6 1,408,323 183,131,292 130.04 84.78 84.78 84.84 83.99 86.81 2,151,235 85.128 -5.13%
2008-06-06 0 136.5 135.9 136.5 135.5 137.0 215,850 29,431,905 136.35 89.36 88.97 89.36 88.71 89.69 329,714 89.265 0.89%
2008-06-05 0 135.3 134.2 135.3 133.0 135.3 346,600 46,672,430 134.66 88.58 87.86 88.58 87.07 88.58 529,437 88.155 0.74%
2008-06-04 0 134.3 134.2 134.3 134.3 136.8 880,650 119,162,060 135.31 87.92 87.86 87.92 87.92 89.56 1,345,207 88.583 -1.68%
2008-06-03 0 136.6 136.5 136.6 135.5 139.0 1,133,800 155,039,180 136.74 89.43 89.36 89.43 88.71 91.00 1,731,897 89.520 -2.43%
2008-06-02 0 140.0 139.8 140.5 137.5 141.3 452,250 63,269,125 139.90 91.65 91.52 91.98 90.02 92.50 690,819 91.586 1.38%
2008-05-30 0 138.1 137.4 138.1 135.3 138.1 1,135,500 155,525,380 136.97 90.41 89.95 90.41 88.58 90.41 1,734,494 89.666 2.22%
2008-05-29 0 135.1 135.1 135.2 134.3 136.0 1,414,800 191,277,560 135.20 88.44 88.44 88.51 87.92 89.03 2,161,129 88.508 0.67%
2008-05-28 0 134.2 134.0 134.5 132.5 135.0 442,250 59,304,700 134.10 87.86 87.72 88.05 86.74 88.38 675,544 87.788 0.45%
2008-05-27 0 133.6 133.3 133.6 133.0 135.2 1,116,390 149,691,770 134.09 87.46 87.27 87.46 87.07 88.51 1,705,303 87.780 0.45%
2008-05-26 0 133.0 132.9 133.5 132.3 135.5 543,700 72,421,830 133.20 87.07 87.00 87.40 86.61 88.71 830,510 87.202 -2.71%
2008-05-23 0 136.7 136.6 136.8 136.6 138.6 365,835 50,240,034 137.33 89.49 89.43 89.56 89.43 90.74 558,819 89.904 -1.44%
2008-05-22 0 138.7 138.4 138.7 136.8 139.0 975,700 134,721,820 138.08 90.80 90.60 90.80 89.56 91.00 1,490,397 90.393 -2.19%
2008-05-21 0 141.8 141.5 141.9 137.2 142.2 1,131,619 157,827,978 139.47 92.83 92.63 92.90 89.82 93.09 1,728,566 91.306 1.29%
2008-05-20 0 140.0 140.0 140.2 139.0 144.6 1,398,200 197,128,800 140.99 91.65 91.65 91.78 91.00 94.66 2,135,772 92.299 -3.05%
2008-05-19 0 144.4 144.2 144.6 141.5 144.7 501,990 72,175,385 143.78 94.53 94.40 94.66 92.63 94.73 766,798 94.126 1.33%
2008-05-16 0 142.5 142.2 142.5 140.9 142.9 555,546 79,005,543 142.21 93.29 93.09 93.29 92.24 93.55 848,605 93.100 1.14%
2008-05-15 0 140.9 140.6 140.9 138.9 142.3 796,400 111,810,180 140.39 92.24 92.04 92.24 90.93 93.16 1,216,513 91.910 0.36%
2008-05-14 0 140.4 140.3 140.4 137.9 140.6 589,900 82,263,120 139.45 91.91 91.85 91.91 90.28 92.04 901,081 91.294 -0.14%
2008-05-13 0 140.6 140.4 140.5 136.2 140.9 444,230 61,898,928 139.34 92.04 91.91 91.98 89.16 92.24 678,568 91.220 2.78%
2008-05-09 0 136.8 136.8 136.9 135.5 139.5 844,600 116,048,070 137.40 89.56 89.56 89.62 88.71 91.32 1,290,140 89.950 -1.58%
2008-05-08 0 139.0 138.9 139.3 137.5 140.5 1,519,387 211,045,290 138.90 91.00 90.93 91.19 90.02 91.98 2,320,887 90.933 -1.63%
2008-05-07 0 141.3 141.0 141.3 140.5 147.8 1,310,671 188,206,884 143.60 92.50 92.31 92.50 91.98 96.76 2,002,070 94.006 -3.75%
2008-05-06 0 146.8 146.5 146.9 145.0 147.2 642,000 93,908,180 146.27 96.10 95.91 96.17 94.93 96.37 980,665 95.760 0.27%
2008-05-05 0 146.4 146.0 146.4 145.3 147.8 376,455 55,129,294 146.44 95.84 95.58 95.84 95.12 96.76 575,041 95.870 -0.14%
2008-05-02 0 146.6 146.5 146.7 145.0 147.8 1,280,975 188,064,300 146.81 95.97 95.91 96.04 94.93 96.76 1,956,709 96.113 2.95%
2008-04-30 0 142.4 142.4 143.0 142.1 144.3 1,509,700 215,842,670 142.97 93.22 93.22 93.62 93.03 94.47 2,306,090 93.597 -0.42%
2008-04-29 0 143.0 142.8 143.0 142.2 143.8 850,732 121,742,366 143.10 93.62 93.49 93.62 93.09 94.14 1,299,506 93.684 0.56%
2008-04-28 0 142.2 141.9 142.1 141.4 143.4 1,101,135 156,588,835 142.21 93.09 92.90 93.03 92.57 93.88 1,682,001 93.097 -0.07%
2008-04-25 0 142.3 141.8 142.3 141.6 146.8 1,503,495 215,810,474 143.54 93.16 92.83 93.16 92.70 96.10 2,296,612 93.969 -1.45%
2008-04-24 0 144.4 144.3 144.5 142.5 145.3 3,575,789 514,814,973 143.97 94.53 94.47 94.60 93.29 95.12 5,462,074 94.253 3.96%
2008-04-23 0 138.9 138.9 139.0 134.7 139.4 3,358,166 461,822,780 137.52 90.93 90.93 91.00 88.18 91.26 5,129,651 90.030 3.27%
2008-04-22 0 134.5 134.5 134.8 128.0 135.0 2,915,152 383,885,513 131.69 88.05 88.05 88.25 83.80 88.38 4,452,940 86.209 2.99%
2008-04-21 0 130.6 130.4 130.8 129.7 131.4 2,320,807 303,148,416 130.62 85.50 85.37 85.63 84.91 86.02 3,545,069 85.513 2.92%
2008-04-18 0 126.9 126.6 126.9 125.9 129.4 899,660 114,749,768 127.55 83.08 82.88 83.08 82.42 84.71 1,374,245 83.500 -1.86%
2008-04-17 0 129.3 129.2 129.3 128.2 130.6 1,549,200 200,667,380 129.53 84.65 84.58 84.65 83.93 85.50 2,366,427 84.798 2.54%
2008-04-16 0 126.1 125.7 126.2 124.8 129.0 886,100 112,285,340 126.72 82.55 82.29 82.62 81.70 84.45 1,353,532 82.957 -0.63%
2008-04-15 0 126.9 126.7 127.2 124.6 128.3 569,406 72,131,900 126.68 83.08 82.95 83.27 81.57 83.99 869,777 82.932 0.24%
2008-04-14 0 126.6 126.3 126.8 126.3 130.1 1,318,100 168,739,830 128.02 82.88 82.68 83.01 82.68 85.17 2,013,418 83.808 -5.52%
2008-04-11 0 134.0 133.9 134.0 131.1 134.1 1,132,470 150,163,409 132.60 87.72 87.66 87.72 85.83 87.79 1,729,866 86.806 3.08%
2008-04-10 0 130.0 129.7 130.0 126.7 130.0 2,005,798 257,391,246 128.32 85.11 84.91 85.11 82.95 85.11 3,063,888 84.008 1.17%
2008-04-09 0 128.5 128.4 128.6 127.6 133.0 1,429,700 184,583,660 129.11 84.12 84.06 84.19 83.53 87.07 2,183,889 84.521 -2.50%
2008-04-08 0 131.8 131.7 131.8 131.1 134.7 835,950 111,221,870 133.05 86.28 86.22 86.28 85.83 88.18 1,276,927 87.101 -2.15%
2008-04-07 0 134.7 134.7 134.9 131.2 135.0 1,342,400 179,386,020 133.63 88.18 88.18 88.31 85.89 88.38 2,050,537 87.482 2.28%
2008-04-03 0 131.7 131.4 131.9 128.0 132.3 1,938,290 253,683,507 130.88 86.22 86.02 86.35 83.80 86.61 2,960,768 85.682 2.57%
2008-04-02 0 128.4 128.1 128.3 127.9 130.0 2,676,562 344,758,593 128.81 84.06 83.86 83.99 83.73 85.11 4,088,490 84.324 4.82%
2008-04-01 0 122.5 122.5 122.6 119.8 123.9 1,069,639 130,736,453 122.22 80.20 80.20 80.26 78.43 81.11 1,633,890 80.015 1.41%
2008-03-31 0 120.8 120.8 120.9 119.7 123.5 792,500 96,727,890 122.05 79.08 79.08 79.15 78.36 80.85 1,210,556 79.904 -2.89%
2008-03-28 0 124.4 123.6 123.9 118.8 124.8 2,097,820 256,777,907 122.40 81.44 80.92 81.11 77.77 81.70 3,204,453 80.132 4.71%
2008-03-27 0 118.8 118.2 118.8 115.0 118.9 1,464,400 171,559,840 117.15 77.77 77.38 77.77 75.29 77.84 2,236,894 76.696 0.00%
2008-03-26 0 118.8 118.6 118.9 116.8 121.8 954,194 113,403,561 118.85 77.77 77.64 77.84 76.46 79.74 1,457,546 77.804 1.02%
2008-03-25 0 117.6 117.0 117.4 111.2 118.0 1,095,032 125,160,258 114.30 76.99 76.59 76.86 72.80 77.25 1,672,678 74.826 8.49%
2008-03-20 0 108.4 108.5 109.0 107.0 111.5 1,926,143 209,867,647 108.96 70.96 71.03 71.36 70.05 72.99 2,942,214 71.330 -5.41%
2008-03-19 0 114.6 114.6 114.7 113.9 118.0 2,106,940 244,601,782 116.09 75.02 75.02 75.09 74.57 77.25 3,218,384 76.001 2.69%
2008-03-18 0 111.6 111.4 111.7 104.7 113.2 3,861,360 417,680,662 108.17 73.06 72.93 73.13 68.54 74.11 5,898,288 70.814 0.63%
2008-03-17 0 110.9 110.7 110.8 110.0 114.0 2,375,728 264,746,117 111.44 72.60 72.47 72.54 72.01 74.63 3,628,962 72.954 -7.58%
2008-03-14 0 120.0 119.6 120.4 118.8 124.1 2,579,220 316,633,439 122.76 78.56 78.30 78.82 77.77 81.24 3,939,799 80.368 -1.15%
2008-03-13 0 121.4 121.3 121.5 120.9 127.0 2,000,003 248,147,480 124.07 79.48 79.41 79.54 79.15 83.14 3,055,036 81.226 -6.11%
2008-03-12 0 129.3 129.3 129.5 127.5 131.5 845,280 109,706,333 129.79 84.65 84.65 84.78 83.47 86.09 1,291,178 84.966 2.29%
2008-03-11 0 126.4 126.3 126.4 121.3 126.5 777,400 96,002,250 123.49 82.75 82.68 82.75 79.41 82.81 1,187,491 80.845 0.48%
2008-03-10 0 125.8 125.8 126.0 121.1 125.9 1,515,299 187,642,829 123.83 82.36 82.36 82.49 79.28 82.42 2,314,643 81.068 -0.16%
2008-03-07 0 126.0 126.0 126.7 125.3 127.3 1,403,610 176,984,553 126.09 82.49 82.49 82.95 82.03 83.34 2,144,036 82.547 -3.45%
2008-03-06 0 130.5 130.6 130.9 129.9 134.3 938,800 123,469,480 131.52 85.43 85.50 85.69 85.04 87.92 1,434,032 86.100 1.24%
2008-03-05 0 128.9 128.3 129.0 126.4 130.5 1,764,700 226,217,055 128.19 84.39 83.99 84.45 82.75 85.43 2,695,607 83.921 -0.23%
2008-03-04 0 129.2 129.4 129.5 128.1 135.8 3,315,472 436,794,974 131.74 84.58 84.71 84.78 83.86 88.90 5,064,435 86.248 -3.65%
2008-03-03 0 134.1 134.0 134.1 133.0 136.0 653,660 87,845,786 134.39 87.79 87.72 87.79 87.07 89.03 998,476 87.980 -3.39%
2008-02-29 0 138.8 138.6 139.1 137.2 139.5 330,730 45,798,915 138.48 90.87 90.74 91.06 89.82 91.32 505,195 90.656 -1.56%
2008-02-28 0 141.0 140.8 140.9 138.0 142.3 903,135 126,939,229 140.55 92.31 92.18 92.24 90.34 93.16 1,379,553 92.015 0.71%
2008-02-27 0 140.0 139.8 140.4 135.5 140.6 1,032,360 143,776,003 139.27 91.65 91.52 91.91 88.71 92.04 1,576,946 91.174 4.71%
2008-02-26 0 133.7 133.7 133.9 131.6 135.0 403,720 53,891,900 133.49 87.53 87.53 87.66 86.15 88.38 616,689 87.389 1.44%
2008-02-25 0 131.8 131.8 131.9 131.2 135.7 550,130 73,170,896 133.01 86.28 86.28 86.35 85.89 88.84 840,332 87.074 -1.05%
2008-02-22 0 133.2 133.3 133.8 131.6 134.3 812,775 107,950,778 132.82 87.20 87.27 87.59 86.15 87.92 1,241,527 86.950 -1.91%
2008-02-21 0 135.8 135.9 136.1 135.1 138.6 405,100 55,479,950 136.95 88.90 88.97 89.10 88.44 90.74 618,797 89.658 0.30%
2008-02-20 0 135.4 135.6 135.8 134.8 140.7 521,820 71,454,232 136.93 88.64 88.77 88.90 88.25 92.11 797,088 89.644 -3.56%
2008-02-19 0 140.4 140.2 140.3 138.2 142.0 762,155 106,927,661 140.30 91.91 91.78 91.85 90.47 92.96 1,164,204 91.846 2.86%
2008-02-18 0 136.5 136.2 136.6 136.2 142.0 504,047 70,101,487 139.08 89.36 89.16 89.43 89.16 92.96 769,940 91.048 -1.94%
2008-02-15 0 139.2 138.6 139.0 132.8 139.5 770,554 104,927,424 136.17 91.13 90.74 91.00 86.94 91.32 1,177,033 89.146 1.90%
2008-02-14 0 136.6 136.0 136.1 133.6 137.4 1,468,659 199,644,573 135.94 89.43 89.03 89.10 87.46 89.95 2,243,400 88.992 4.59%
2008-02-13 0 130.6 130.5 130.8 128.4 132.4 1,836,850 239,590,775 130.44 85.50 85.43 85.63 84.06 86.68 2,805,817 85.391 2.03%
2008-02-12 0 128.0 127.9 128.0 127.5 130.8 515,161 66,302,871 128.70 83.80 83.73 83.80 83.47 85.63 786,916 84.257 2.15%
2008-02-11 0 125.3 125.7 126.2 125.0 130.5 807,800 103,317,120 127.90 82.03 82.29 82.62 81.83 85.43 1,233,927 83.730 -3.98%
2008-02-06 0 130.5 130.3 130.7 129.0 131.5 1,188,515 154,788,485 130.24 85.43 85.30 85.56 84.45 86.09 1,815,475 85.261 -7.12%
2008-02-05 0 140.5 140.6 141.0 137.6 141.4 759,414 105,836,762 139.37 91.98 92.04 92.31 90.08 92.57 1,160,017 91.237 -1.06%
2008-02-04 0 142.0 141.6 141.7 138.2 142.3 1,459,749 205,691,472 140.91 92.96 92.70 92.77 90.47 93.16 2,229,789 92.247 6.61%
2008-02-01 0 133.2 133.2 133.3 125.4 134.0 1,313,630 170,602,612 129.87 87.20 87.20 87.27 82.09 87.72 2,006,590 85.021 7.25%
2008-01-31 0 124.2 124.1 124.8 122.0 128.3 2,036,175 254,168,232 124.83 81.31 81.24 81.70 79.87 83.99 3,110,289 81.719 -2.13%
2008-01-30 0 126.9 126.5 126.9 126.7 136.5 1,563,140 204,840,914 131.04 83.08 82.81 83.08 82.95 89.36 2,387,721 85.789 -5.37%
2008-01-29 0 134.1 133.7 134.0 133.3 137.9 1,233,150 167,283,685 135.66 87.79 87.53 87.72 87.27 90.28 1,883,656 88.808 0.83%
2008-01-28 0 133.0 133.0 133.1 130.3 139.6 1,912,880 255,233,810 133.43 87.07 87.07 87.13 85.30 91.39 2,921,954 87.350 -6.21%
2008-01-25 0 141.8 141.5 141.6 137.0 142.4 4,164,429 582,633,255 139.91 92.83 92.63 92.70 89.69 93.22 6,361,230 91.591 9.24%
2008-01-24 0 129.8 129.2 129.4 129.4 140.5 3,876,829 527,284,220 136.01 84.97 84.58 84.71 84.71 91.98 5,921,917 89.039 -2.84%
2008-01-23 0 133.6 133.0 133.2 122.9 139.3 2,956,905 379,643,525 128.39 87.46 87.07 87.20 80.46 91.19 4,516,719 84.053 12.27%
2008-01-22 0 119.0 119.0 119.6 118.0 129.8 3,702,390 454,937,664 122.88 77.90 77.90 78.30 77.25 84.97 5,655,459 80.442 -12.69%
2008-01-21 0 136.3 136.1 136.3 135.5 143.4 3,077,788 425,428,070 138.23 89.23 89.10 89.23 88.71 93.88 4,701,369 90.490 -6.84%
2008-01-18 0 146.3 146.3 146.6 139.5 147.4 1,334,121 191,191,810 143.31 95.78 95.78 95.97 91.32 96.50 2,037,891 93.818 0.34%
2008-01-17 0 145.8 145.6 145.8 137.6 147.4 1,954,210 277,909,909 142.21 95.45 95.32 95.45 90.08 96.50 2,985,086 93.099 3.33%
2008-01-16 0 141.1 140.9 141.0 139.6 146.1 2,353,371 337,414,799 143.38 92.37 92.24 92.31 91.39 95.65 3,594,811 93.862 -6.25%
2008-01-15 0 150.5 150.5 150.8 149.7 156.8 2,302,571 350,941,681 152.41 98.53 98.53 98.72 98.00 102.7 3,517,213 99.778 -2.90%
2008-01-14 0 155.0 155.0 155.2 155.0 160.3 1,169,795 183,286,274 156.68 101.5 101.5 101.6 101.5 104.9 1,786,880 102.57 -2.21%
2008-01-11 0 158.5 158.4 158.6 157.6 163.5 558,825 89,711,240 160.54 103.8 103.7 103.8 103.2 107.0 853,614 105.10 -1.55%
2008-01-10 0 161.0 161.0 161.1 159.8 163.5 873,087 140,904,421 161.39 105.4 105.4 105.5 104.6 107.0 1,333,654 105.65 -0.62%
2008-01-09 0 162.0 162.0 162.2 154.3 162.0 729,380 115,535,586 158.40 106.1 106.1 106.2 101.0 106.1 1,114,139 103.70 3.45%
2008-01-08 0 156.6 156.4 156.6 155.0 160.0 390,510 61,798,949 158.25 102.5 102.4 102.5 101.5 104.7 596,510 103.60 0.26%
2008-01-07 0 156.2 156.0 156.3 153.7 156.2 473,831 73,312,621 154.72 102.3 102.1 102.3 100.6 102.3 723,784 101.29 -1.58%
2008-01-04 0 158.7 158.7 158.8 155.1 158.8 500,152 78,757,957 157.47 103.9 103.9 104.0 101.5 104.0 763,990 103.09 2.45%
2008-01-03 0 154.9 154.6 155.1 154.6 157.5 761,989 119,002,322 156.17 101.4 101.2 101.5 101.2 103.1 1,163,950 102.24 -3.19%
2008-01-02 0 160.0 159.5 160.0 157.9 161.6 708,440 112,958,140 159.45 104.7 104.4 104.7 103.4 105.8 1,082,153 104.38 -0.81%
2007-12-31 0 161.3 161.0 161.4 160.0 161.8 261,100 42,071,230 161.13 105.6 105.4 105.7 104.7 105.9 398,834 105.49 1.13%
2007-12-28 0 159.5 159.5 160.1 159.0 162.9 780,233 125,375,248 160.69 104.4 104.4 104.8 104.1 106.6 1,191,818 105.20 -2.68%
2007-12-27 0 163.9 163.9 164.0 163.9 167.3 788,531 130,679,882 165.73 107.3 107.3 107.4 107.3 109.5 1,204,493 108.49 -0.79%
2007-12-24 0 165.2 165.0 165.3 163.2 165.9 1,336,057 220,055,021 164.70 108.1 108.0 108.2 106.8 108.6 2,040,848 107.83 2.86%
2007-12-21 0 160.6 160.6 160.7 159.2 161.2 698,500 111,952,310 160.28 105.1 105.1 105.2 104.2 105.5 1,066,970 104.93 1.32%
2007-12-20 0 158.5 158.2 158.3 156.8 159.0 675,330 106,706,970 158.01 103.8 103.6 103.6 102.7 104.1 1,031,577 103.44 0.63%
2007-12-19 0 157.5 157.5 157.7 155.3 159.2 1,501,350 236,077,200 157.24 103.1 103.1 103.2 101.7 104.2 2,293,336 102.94 1.73%
2007-12-18 0 155.5 155.4 155.6 151.0 156.9 1,061,855 163,893,352 154.35 101.4 101.3 101.4 98.42 102.3 1,629,124 100.60 0.84%
2007-12-17 0 154.2 154.1 154.2 154.0 159.0 1,729,181 270,510,692 156.44 100.5 100.4 100.5 100.4 103.6 2,652,952 101.97 -3.81%
2007-12-14 0 160.3 160.3 160.6 159.2 164.0 1,255,550 202,425,045 161.22 104.5 104.5 104.7 103.8 106.9 1,926,296 105.09 -2.43%
2007-12-13 0 164.3 164.0 164.3 162.6 171.4 1,796,614 297,542,523 165.61 107.1 106.9 107.1 106.0 111.7 2,756,410 107.95 -3.64%
2007-12-12 0 170.5 170.6 171.0 169.8 173.0 1,155,466 197,846,866 171.23 111.1 111.2 111.5 110.7 112.8 1,772,745 111.60 -3.18%
2007-12-11 0 176.1 176.2 176.4 173.8 176.2 1,082,365 189,698,965 175.26 114.8 114.8 115.0 113.3 114.8 1,660,591 114.24 1.91%
2007-12-10 0 172.8 172.8 173.2 172.2 177.5 1,324,790 231,608,996 174.83 112.6 112.6 112.9 112.2 115.7 2,032,526 113.95 -2.26%
2007-12-07 0 176.8 176.7 176.8 176.8 182.5 739,490 133,399,380 180.39 115.2 115.2 115.2 115.2 119.0 1,134,544 117.58 -1.45%
2007-12-06 0 179.4 179.5 179.8 179.1 182.0 1,332,140 240,474,611 180.52 116.9 117.0 117.2 116.7 118.6 2,043,802 117.66 0.73%
2007-12-05 0 178.1 177.8 178.1 172.8 178.4 1,241,860 218,750,147 176.15 116.1 115.9 116.1 112.6 116.3 1,905,292 114.81 2.65%
2007-12-04 0 173.5 172.9 173.1 170.8 174.5 421,515 72,927,837 173.01 113.1 112.7 112.8 111.3 113.7 646,699 112.77 0.64%
2007-12-03 0 172.4 172.4 172.7 172.1 175.8 1,588,420 276,603,695 174.14 112.4 112.4 112.6 112.2 114.6 2,436,993 113.50 -0.40%
2007-11-30 0 173.1 173.1 173.2 171.2 174.0 691,000 119,237,260 172.56 112.8 112.8 112.9 111.6 113.4 1,060,149 112.47 0.93%
2007-11-29 0 171.5 171.1 171.4 169.6 173.8 1,009,150 173,606,920 172.03 111.8 111.5 111.7 110.5 113.3 1,548,263 112.13 4.38%
2007-11-28 0 164.3 164.3 164.8 163.4 166.5 774,669 127,701,059 164.85 107.1 107.1 107.4 106.5 108.5 1,188,516 107.45 -0.06%
2007-11-27 0 164.4 163.9 164.0 159.0 166.9 887,082 145,012,419 163.47 107.2 106.8 106.9 103.6 108.8 1,360,983 106.55 -1.44%
2007-11-26 0 166.8 166.8 167.0 163.5 167.3 1,190,460 197,125,062 165.59 108.7 108.7 108.8 106.6 109.0 1,826,433 107.93 5.30%
2007-11-23 0 158.4 158.4 158.5 157.1 161.4 1,304,800 208,324,860 159.66 103.2 103.2 103.3 102.4 105.2 2,001,856 104.07 1.34%
2007-11-22 0 156.3 156.3 156.8 155.6 163.9 1,689,198 269,285,742 159.42 101.9 101.9 102.2 101.4 106.8 2,591,609 103.91 -2.62%
2007-11-21 0 160.5 160.2 160.4 160.0 168.2 1,585,600 258,944,240 163.31 104.6 104.4 104.5 104.3 109.6 2,432,667 106.44 -5.98%
2007-11-20 0 170.7 170.5 170.7 157.3 171.7 2,333,420 384,502,024 164.78 111.3 111.1 111.3 102.5 111.9 3,579,991 107.40 3.08%
2007-11-19 0 165.6 165.4 165.5 164.2 170.0 1,013,462 168,733,619 166.49 107.9 107.8 107.9 107.0 110.8 1,554,879 108.52 -1.37%
2007-11-16 0 167.9 167.8 168.0 166.0 170.5 1,681,100 282,618,660 168.12 109.4 109.4 109.5 108.2 111.1 2,579,185 109.58 -4.17%
2007-11-15 0 175.2 175.3 175.5 174.8 180.1 2,251,178 398,754,210 177.13 114.2 114.3 114.4 113.9 117.4 3,453,813 115.45 -2.67%
2007-11-14 0 180.0 179.6 179.9 174.0 180.2 2,956,507 524,669,522 177.46 117.3 117.1 117.3 113.4 117.5 4,535,946 115.67 6.82%
2007-11-13 0 168.5 168.3 168.8 162.1 169.8 1,861,159 310,807,708 167.00 109.8 109.7 110.0 105.7 110.7 2,855,436 108.85 0.60%
2007-11-12 0 167.5 167.2 167.5 167.1 172.5 2,741,430 464,460,925 169.42 109.2 109.0 109.2 108.9 112.4 4,205,970 110.43 -5.69%
2007-11-09 0 177.6 177.8 178.0 174.5 182.5 1,517,379 270,621,407 178.35 115.8 115.9 116.0 113.7 119.0 2,328,000 116.25 0.17%
2007-11-08 0 177.3 177.3 177.5 176.7 181.0 1,790,591 320,003,898 178.71 115.6 115.6 115.7 115.2 118.0 2,747,169 116.48 -4.68%
2007-11-07 0 186.0 186.0 186.2 185.0 191.7 2,373,339 447,869,556 188.71 121.2 121.2 121.4 120.6 124.9 3,641,236 123.00 0.05%
2007-11-06 0 185.9 185.8 186.0 179.5 188.1 2,153,300 393,991,171 182.97 121.2 121.1 121.2 117.0 122.6 3,303,646 119.26 1.03%
2007-11-05 0 184.0 183.8 183.9 183.0 193.8 2,471,752 465,477,541 188.32 119.9 119.8 119.9 119.3 126.3 3,792,223 122.75 -5.93%
2007-11-02 0 195.6 195.6 196.0 193.7 198.6 2,182,442 427,954,686 196.09 127.5 127.5 127.8 126.3 129.4 3,348,357 127.81 -3.74%
2007-11-01 0 203.2 202.8 203.2 201.8 208.2 1,849,270 379,282,782 205.10 132.4 132.2 132.4 131.5 135.7 2,837,196 133.68 0.40%
2007-10-31 0 202.4 202.4 202.8 201.2 204.0 1,862,707 377,700,498 202.77 131.9 131.9 132.2 131.1 133.0 2,857,811 132.16 -1.84%
2007-10-30 0 206.2 206.2 206.6 201.4 207.4 3,228,774 665,081,460 205.99 134.4 134.4 134.7 131.3 135.2 4,953,665 134.26 1.08%
2007-10-29 0 204.0 203.4 203.8 200.4 204.2 1,647,958 334,192,968 202.79 133.0 132.6 132.8 130.6 133.1 2,528,338 132.18 3.66%
2007-10-26 0 196.8 196.7 197.0 194.8 200.0 2,381,487 470,339,454 197.50 128.3 128.2 128.4 127.0 130.4 3,653,736 128.73 0.25%
2007-10-25 0 196.3 196.2 196.3 193.0 201.0 1,622,245 318,509,951 196.34 127.9 127.9 127.9 125.8 131.0 2,488,888 127.97 -0.20%
2007-10-24 0 196.7 196.6 197.0 195.0 203.0 1,199,125 238,103,238 198.56 128.2 128.1 128.4 127.1 132.3 1,839,727 129.42 0.00%
2007-10-23 0 196.7 196.4 196.6 190.0 197.7 1,404,727 273,773,835 194.89 128.2 128.0 128.1 123.8 128.9 2,155,167 127.03 4.41%
2007-10-22 0 188.4 188.0 188.8 185.0 192.8 2,770,601 526,862,019 190.16 122.8 122.5 123.1 120.6 125.7 4,250,725 123.95 -4.66%
2007-10-18 0 197.6 197.6 197.8 196.8 208.4 2,819,158 564,167,856 200.12 128.8 128.8 128.9 128.3 135.8 4,325,222 130.44 0.51%
2007-10-17 0 196.6 196.6 196.7 188.0 197.4 2,030,715 392,147,083 193.11 128.1 128.1 128.2 122.5 128.7 3,115,573 125.87 0.77%
2007-10-16 0 195.1 194.8 194.9 194.1 203.0 2,131,756 424,353,799 199.06 127.2 127.0 127.0 126.5 132.3 3,270,593 129.75 -1.86%
2007-10-15 0 198.8 198.8 198.9 191.8 198.9 1,767,345 345,080,771 195.25 129.6 129.6 129.6 125.0 129.6 2,711,504 127.27 4.08%
2007-10-12 0 191.0 190.5 191.0 185.5 192.5 2,112,532 400,801,508 189.73 124.5 124.2 124.5 120.9 125.5 3,241,099 123.66 -0.83%
2007-10-11 0 192.6 192.5 192.8 185.0 192.8 1,822,032 343,390,910 188.47 125.5 125.5 125.7 120.6 125.7 2,795,407 122.84 5.42%
2007-10-10 0 182.7 182.7 183.0 181.0 185.8 1,282,396 234,861,917 183.14 119.1 119.1 119.3 118.0 121.1 1,967,484 119.37 2.18%
2007-10-09 0 178.8 178.4 178.8 171.4 179.3 1,364,760 238,465,140 174.73 116.5 116.3 116.5 111.7 116.9 2,093,849 113.89 1.76%
2007-10-08 0 175.7 175.6 175.7 173.6 184.0 1,885,856 337,833,418 179.14 114.5 114.5 114.5 113.2 119.9 2,893,327 116.76 -0.85%
2007-10-05 0 177.2 177.3 177.4 170.0 177.4 1,476,730 256,237,715 173.52 115.5 115.6 115.6 110.8 115.6 2,265,636 113.10 5.16%
2007-10-04 0 168.5 168.4 168.6 165.8 173.8 2,711,017 459,471,431 169.48 109.8 109.8 109.9 108.1 113.3 4,159,309 110.47 -3.16%
2007-10-03 0 174.0 174.5 174.6 170.0 185.9 3,194,773 572,647,401 179.25 113.4 113.7 113.8 110.8 121.2 4,901,500 116.83 -4.29%
2007-10-02 0 181.8 181.7 181.9 176.4 183.8 3,162,522 571,851,154 180.82 118.5 118.4 118.6 115.0 119.8 4,852,020 117.86 5.51%
2007-09-28 0 172.3 172.0 172.3 167.8 173.6 1,932,245 330,299,972 170.94 112.3 112.1 112.3 109.4 113.2 2,964,498 111.42 1.83%
2007-09-27 0 169.2 168.7 169.2 166.1 169.7 2,171,365 364,850,338 168.03 110.3 110.0 110.3 108.3 110.6 3,331,362 109.52 3.17%
2007-09-25 0 164.0 164.0 164.1 163.0 166.0 1,261,950 207,900,910 164.75 106.9 106.9 107.0 106.2 108.2 1,936,115 107.38 -1.20%
2007-09-24 0 166.0 166.0 166.7 159.0 169.0 2,598,685 428,844,873 165.02 108.2 108.2 108.7 103.6 110.2 3,986,967 107.56 4.80%
2007-09-21 0 158.4 158.4 158.8 156.6 159.5 822,820 130,361,700 158.43 103.2 103.2 103.5 102.1 104.0 1,262,391 103.27 0.76%
2007-09-20 0 157.2 157.1 157.5 155.0 157.5 1,374,524 214,709,100 156.21 102.5 102.4 102.7 101.0 102.7 2,108,829 101.81 1.68%
2007-09-19 0 154.6 154.6 155.0 152.9 157.4 1,795,867 277,245,259 154.38 100.8 100.8 101.0 99.66 102.6 2,755,264 100.62 4.25%
2007-09-18 0 148.3 148.2 148.3 146.0 148.5 1,019,404 149,884,210 147.03 96.66 96.60 96.66 95.16 96.79 1,563,995 95.834 0.68%
2007-09-17 0 147.3 147.2 147.3 147.0 150.0 462,193 68,634,162 148.50 96.01 95.94 96.01 95.81 97.77 709,108 96.789 -1.07%
2007-09-14 0 148.9 148.8 148.9 146.0 149.0 1,645,958 243,835,082 148.14 97.05 96.99 97.05 95.16 97.12 2,525,270 96.558 2.41%
2007-09-13 0 145.4 145.2 145.4 142.8 145.8 983,762 142,209,442 144.56 94.77 94.64 94.77 93.08 95.03 1,509,312 94.221 0.48%
2007-09-12 0 144.7 144.7 145.0 143.9 145.7 668,900 96,699,440 144.56 94.31 94.31 94.51 93.79 94.97 1,026,243 94.227 0.28%
2007-09-11 0 144.3 143.7 144.2 142.3 146.0 1,442,085 207,983,635 144.22 94.05 93.66 93.99 92.75 95.16 2,212,483 94.005 0.00%
2007-09-10 0 144.3 144.1 144.3 139.6 145.2 1,085,778 154,578,788 142.37 94.05 93.92 94.05 90.99 94.64 1,665,828 92.794 -0.35%
2007-09-07 0 144.8 144.8 145.1 143.0 146.0 1,181,200 170,761,940 144.57 94.38 94.38 94.58 93.21 95.16 1,812,226 94.228 0.00%
2007-09-06 0 144.8 144.7 144.9 141.6 145.0 525,420 75,385,801 143.48 94.38 94.31 94.45 92.29 94.51 806,112 93.518 0.98%
2007-09-05 0 143.4 142.9 143.5 141.3 147.0 849,780 122,707,830 144.40 93.47 93.14 93.53 92.10 95.81 1,303,754 94.119 -0.42%
2007-09-04 0 144.0 144.0 144.2 143.4 146.5 842,600 122,087,080 144.89 93.86 93.86 93.99 93.47 95.49 1,292,738 94.441 0.35%
2007-09-03 0 143.5 143.4 143.8 140.0 143.9 1,244,932 177,373,238 142.48 93.53 93.47 93.73 91.25 93.79 1,910,006 92.865 -0.69%
2007-08-31 0 144.5 144.4 144.5 141.0 145.9 1,190,953 171,387,949 143.91 94.18 94.12 94.18 91.90 95.10 1,827,190 93.799 2.70%
2007-08-30 0 140.7 140.5 140.7 140.0 142.0 1,215,445 171,141,402 140.81 91.71 91.58 91.71 91.25 92.55 1,864,766 91.776 2.48%
2007-08-29 0 137.3 137.2 137.3 132.9 137.9 2,175,432 293,662,406 134.99 89.49 89.43 89.49 86.62 89.88 3,337,602 87.986 -2.55%
2007-08-28 0 140.9 140.9 141.0 139.0 144.2 2,084,400 295,526,916 141.78 91.84 91.84 91.90 90.60 93.99 3,197,938 92.412 -0.35%
2007-08-27 0 141.4 141.4 141.6 136.1 141.5 2,507,296 348,206,919 138.88 92.16 92.16 92.29 88.71 92.23 3,846,756 90.520 6.56%
2007-08-24 0 132.7 132.6 132.7 128.4 133.0 1,213,553 158,408,017 130.53 86.49 86.43 86.49 83.69 86.69 1,861,863 85.080 0.53%
2007-08-23 0 132.0 132.0 132.2 129.9 140.1 2,856,280 379,858,600 132.99 86.04 86.04 86.17 84.67 91.32 4,382,176 86.683 2.88%
2007-08-22 0 128.3 128.3 128.4 124.0 128.5 1,576,630 199,510,825 126.54 83.63 83.63 83.69 80.82 83.76 2,418,905 82.480 3.97%
2007-08-21 0 123.4 123.3 123.4 122.2 130.5 4,334,037 549,444,504 126.77 80.43 80.37 80.43 79.65 85.06 6,649,387 82.631 2.15%
2007-08-20 0 120.8 120.5 120.8 115.1 120.8 2,222,000 263,440,880 118.56 78.74 78.54 78.74 75.02 78.74 3,409,047 77.277 8.44%
2007-08-17 0 111.4 111.0 111.5 103.0 115.0 1,993,400 216,679,530 108.70 72.61 72.35 72.68 67.13 74.96 3,058,324 70.849 -3.05%
2007-08-16 0 114.9 114.4 114.8 113.1 117.6 1,375,000 158,365,966 115.18 74.89 74.57 74.83 73.72 76.65 2,109,559 75.071 -4.73%
2007-08-15 0 120.6 120.2 120.6 119.5 123.8 1,133,783 136,583,552 120.47 78.61 78.35 78.61 77.89 80.69 1,739,478 78.520 -3.29%
2007-08-14 0 124.7 124.4 124.7 123.2 125.3 180,600 22,411,520 124.09 81.28 81.08 81.28 80.30 81.67 277,081 80.884 0.00%
2007-08-13 0 124.7 124.0 124.7 122.8 125.8 319,550 39,637,910 124.04 81.28 80.82 81.28 80.04 82.00 490,262 80.851 1.46%
2007-08-10 0 122.9 122.8 122.9 121.0 123.7 422,400 51,730,315 122.47 80.11 80.04 80.11 78.87 80.63 648,057 79.824 -3.61%
2007-08-09 0 127.5 126.8 127.5 126.8 129.6 756,900 97,137,100 128.34 83.10 82.65 83.10 82.65 84.47 1,161,255 83.648 0.55%
2007-08-08 0 126.8 126.7 127.0 122.6 127.0 432,750 54,127,880 125.08 82.65 82.58 82.78 79.91 82.78 663,936 81.526 3.93%
2007-08-07 0 122.0 121.6 122.1 121.0 126.0 675,400 83,627,640 123.82 79.52 79.26 79.58 78.87 82.13 1,036,215 80.705 -0.81%
2007-08-06 0 123.0 122.8 123.0 122.9 125.5 773,000 95,462,200 123.50 80.17 80.04 80.17 80.11 81.80 1,185,956 80.494 -4.06%
2007-08-03 0 128.2 128.2 128.5 125.8 130.0 401,616 51,388,592 127.95 83.56 83.56 83.76 82.00 84.73 616,169 83.400 0.55%
2007-08-02 0 127.5 127.5 127.6 124.3 131.1 825,100 105,213,680 127.52 83.10 83.10 83.17 81.02 85.45 1,265,889 83.114 -0.93%
2007-08-01 0 128.7 128.6 128.8 126.2 133.6 877,411 113,168,795 128.98 83.89 83.82 83.95 82.26 87.08 1,346,146 84.069 -4.03%
2007-07-31 0 134.1 134.1 134.5 132.1 134.5 443,470 59,108,275 133.29 87.41 87.41 87.67 86.10 87.67 680,383 86.875 1.98%
2007-07-30 0 131.5 131.5 131.8 129.0 131.8 858,432 111,349,400 129.71 85.71 85.71 85.91 84.08 85.91 1,317,028 84.546 1.15%
2007-07-27 0 130.0 129.8 130.0 128.4 132.0 1,109,971 144,446,110 130.14 84.73 84.60 84.73 83.69 86.04 1,702,945 84.821 -3.35%
2007-07-26 0 134.5 134.1 134.6 132.7 140.0 777,800 104,867,500 134.83 87.67 87.41 87.73 86.49 91.25 1,193,320 87.879 0.22%
2007-07-25 0 134.2 134.0 134.1 133.0 135.5 913,700 123,132,710 134.76 87.47 87.34 87.41 86.69 88.32 1,401,821 87.838 -0.96%
2007-07-24 0 135.5 135.3 135.5 133.8 135.9 1,005,100 136,113,185 135.42 88.32 88.19 88.32 87.21 88.58 1,542,049 88.268 1.80%
2007-07-23 0 133.1 133.0 133.7 131.0 133.8 1,207,500 160,572,480 132.98 86.75 86.69 87.14 85.39 87.21 1,852,576 86.675 0.83%
2007-07-20 0 132.0 132.1 132.2 130.0 132.6 194,400 25,632,880 131.86 86.04 86.10 86.17 84.73 86.43 298,253 85.943 1.93%
2007-07-19 0 129.5 129.6 129.9 127.8 135.0 626,589 80,583,041 128.61 84.41 84.47 84.67 83.30 87.99 961,328 83.825 1.01%
2007-07-18 0 128.2 128.2 128.4 127.7 131.3 685,200 88,827,820 129.64 83.56 83.56 83.69 83.23 85.58 1,051,251 84.497 -2.88%
2007-07-17 0 132.0 131.5 132.0 130.3 132.7 540,911 71,280,121 131.78 86.04 85.71 86.04 84.93 86.49 829,879 85.892 0.76%
2007-07-16 0 131.0 131.0 131.2 131.0 133.8 286,800 37,952,340 132.33 85.39 85.39 85.52 85.39 87.21 440,016 86.252 -1.06%
2007-07-13 0 132.4 132.4 132.5 132.0 135.0 739,656 98,378,460 133.01 86.30 86.30 86.36 86.04 87.99 1,134,799 86.692 0.68%
2007-07-12 0 131.5 131.2 131.8 130.7 135.0 431,484 57,503,032 133.27 85.71 85.52 85.91 85.19 87.99 661,993 86.863 -0.15%
2007-07-11 0 131.7 131.2 131.7 129.4 132.7 1,116,436 146,713,484 131.41 85.84 85.52 85.84 84.34 86.49 1,712,864 85.654 -0.98%
2007-07-10 0 133.0 133.2 133.5 130.3 133.2 730,103 96,173,371 131.73 86.69 86.82 87.01 84.93 86.82 1,120,142 85.858 2.07%
2007-07-09 0 130.3 130.4 130.8 128.7 130.6 533,255 69,238,988 129.84 84.93 84.99 85.25 83.89 85.12 818,133 84.630 2.20%
2007-07-06 0 127.5 127.3 127.5 124.5 128.5 965,150 122,065,285 126.47 83.10 82.97 83.10 81.15 83.76 1,480,757 82.434 0.79%
2007-07-05 0 126.5 126.3 126.4 125.0 127.5 575,615 72,702,827 126.30 82.45 82.32 82.39 81.47 83.10 883,123 82.325 0.72%
2007-07-04 0 125.6 125.3 125.6 125.0 127.0 711,041 89,545,126 125.94 81.87 81.67 81.87 81.47 82.78 1,090,897 82.084 0.40%
2007-07-03 0 125.1 125.0 125.4 123.0 125.5 587,700 73,045,660 124.29 81.54 81.47 81.74 80.17 81.80 901,664 81.012 3.39%
2007-06-29 0 121.0 121.0 121.3 120.6 123.0 1,168,950 143,010,360 122.34 78.87 78.87 79.06 78.61 80.17 1,793,432 79.741 -0.35%
2007-06-28 0 121.9 121.4 121.8 121.0 122.9 291,382 35,585,849 122.13 79.15 78.82 79.08 78.56 79.80 448,776 79.295 1.58%
2007-06-27 0 120.0 120.3 120.4 117.3 120.4 540,770 64,137,372 118.60 77.91 78.11 78.17 76.16 78.17 832,874 77.007 0.00%
2007-06-26 0 120.0 119.8 120.2 119.5 121.7 1,082,200 130,345,650 120.45 77.91 77.78 78.04 77.59 79.02 1,666,764 78.203 -0.99%
2007-06-25 0 121.2 120.9 121.0 120.9 124.5 1,172,660 144,246,388 123.01 78.69 78.50 78.56 78.50 80.84 1,806,088 79.867 -1.94%
2007-06-22 0 123.6 123.4 123.7 121.4 124.0 1,451,900 178,661,280 123.05 80.25 80.12 80.32 78.82 80.51 2,236,163 79.896 0.16%
2007-06-21 0 123.4 123.3 123.4 120.4 123.7 1,183,582 144,785,895 122.33 80.12 80.06 80.12 78.17 80.32 1,822,909 79.426 2.83%
2007-06-20 0 120.0 119.8 120.1 120.0 122.5 2,133,927 258,648,072 121.21 77.91 77.78 77.98 77.91 79.54 3,286,596 78.698 -0.17%
2007-06-18 0 120.2 120.5 120.6 118.1 120.7 5,473,726 656,800,337 119.99 78.04 78.24 78.30 76.68 78.37 8,430,431 77.908 3.80%
2007-06-15 0 115.8 115.6 115.7 113.8 116.5 1,070,600 123,548,220 115.40 75.19 75.06 75.12 73.89 75.64 1,648,899 74.928 2.66%
2007-06-14 0 112.8 112.9 113.0 111.0 113.5 478,865 53,749,534 112.24 73.24 73.30 73.37 72.07 73.69 737,530 72.878 2.45%
2007-06-13 0 110.1 110.0 110.2 109.2 110.8 500,000 55,084,320 110.17 71.49 71.42 71.55 70.90 71.94 770,082 71.531 -0.18%
2007-06-12 0 110.3 110.2 110.3 109.5 111.0 308,444 34,023,548 110.31 71.62 71.55 71.62 71.10 72.07 475,054 71.620 -0.18%
2007-06-11 0 110.5 110.3 110.5 109.4 110.5 392,500 43,121,591 109.86 71.75 71.62 71.75 71.03 71.75 604,514 71.333 1.38%
2007-06-08 0 109.0 108.8 109.0 107.6 109.0 286,246 31,010,862 108.34 70.77 70.64 70.77 69.86 70.77 440,866 70.341 -1.36%
2007-06-07 0 110.5 110.5 110.6 107.9 111.2 350,200 38,547,500 110.07 71.75 71.75 71.81 70.06 72.20 539,365 71.468 -0.54%
2007-06-06 0 111.1 110.9 111.1 110.8 112.0 250,381 27,917,102 111.50 72.14 72.01 72.14 71.94 72.72 385,628 72.394 0.27%
2007-06-05 0 110.8 110.7 110.8 108.1 111.5 435,700 48,087,560 110.37 71.94 71.88 71.94 70.19 72.39 671,049 71.660 0.54%
2007-06-04 0 110.2 110.1 110.2 109.9 111.9 467,517 51,799,872 110.80 71.55 71.49 71.55 71.36 72.65 720,052 71.939 0.55%
2007-06-01 0 109.6 109.4 110.0 109.0 111.0 536,446 59,193,311 110.34 71.16 71.03 71.42 70.77 72.07 826,214 71.644 0.64%
2007-05-31 0 108.9 108.6 108.8 105.5 111.5 300,700 32,747,040 108.90 70.71 70.51 70.64 68.50 72.39 463,127 70.709 3.42%
2007-05-30 0 105.3 105.0 105.3 104.7 106.3 744,470 78,586,521 105.56 68.37 68.17 68.37 67.98 69.02 1,146,605 68.538 -2.14%
2007-05-29 0 107.6 107.4 107.6 106.5 107.6 321,400 34,427,280 107.12 69.86 69.73 69.86 69.15 69.86 495,008 69.549 -0.09%
2007-05-28 0 107.7 107.4 107.8 107.0 108.1 422,900 45,479,490 107.54 69.93 69.73 69.99 69.47 70.19 651,335 69.825 0.75%
2007-05-25 0 106.9 107.0 107.3 106.5 108.0 405,240 43,362,228 107.00 69.41 69.47 69.67 69.15 70.12 624,136 69.476 -2.02%
2007-05-23 0 109.1 109.5 109.6 108.2 109.7 155,000 16,922,640 109.18 70.84 71.10 71.16 70.25 71.23 238,725 70.888 0.00%
2007-05-22 0 109.1 109.1 109.3 108.6 111.2 321,500 35,244,920 109.63 70.84 70.84 70.97 70.51 72.20 495,162 71.179 -0.64%
2007-05-21 0 109.8 109.8 110.0 109.1 110.9 290,200 31,939,880 110.06 71.29 71.29 71.42 70.84 72.01 446,955 71.461 0.09%
2007-05-18 0 109.7 109.6 109.7 108.3 110.0 631,993 69,057,965 109.27 71.23 71.16 71.23 70.32 71.42 973,372 70.947 -1.08%
2007-05-17 0 110.9 110.6 111.0 110.8 112.9 1,015,014 113,447,968 111.77 72.01 71.81 72.07 71.94 73.30 1,563,287 72.570 -0.09%
2007-05-16 0 111.0 111.0 111.3 110.3 112.0 697,700 77,659,400 111.31 72.07 72.07 72.27 71.62 72.72 1,074,572 72.270 -0.18%
2007-05-15 0 111.2 110.5 111.2 109.8 114.4 1,772,197 198,566,487 112.05 72.20 71.75 72.20 71.29 74.28 2,729,472 72.749 0.27%
2007-05-14 0 110.9 110.3 110.9 109.0 114.3 1,305,980 144,388,006 110.56 72.01 71.62 72.01 70.77 74.21 2,011,422 71.784 6.74%
2007-05-11 0 103.9 103.8 103.9 103.4 104.8 174,491 18,131,198 103.91 67.46 67.40 67.46 67.14 68.04 268,745 67.466 -1.70%
2007-05-10 0 105.7 105.7 105.9 104.2 106.5 141,115 14,921,020 105.74 68.63 68.63 68.76 67.66 69.15 217,340 68.653 0.48%
2007-05-09 0 105.2 105.2 105.5 104.1 105.5 90,200 9,459,840 104.88 68.30 68.30 68.50 67.59 68.50 138,923 68.094 0.48%
2007-05-08 0 104.7 104.8 105.0 104.1 107.8 234,800 24,683,300 105.12 67.98 68.04 68.17 67.59 69.99 361,630 68.256 -1.04%
2007-05-07 0 105.8 105.5 105.8 104.0 106.7 242,400 25,609,480 105.65 68.69 68.50 68.69 67.53 69.28 373,336 68.596 1.83%
2007-05-04 0 103.9 103.9 104.2 102.8 104.2 198,600 20,571,220 103.58 67.46 67.46 67.66 66.75 67.66 305,876 67.253 2.36%
2007-05-03 0 101.5 101.4 101.6 100.6 101.9 55,826 5,650,930 101.22 65.90 65.84 65.97 65.32 66.16 85,981 65.723 1.20%
2007-05-02 0 100.3 100.0 100.5 99.70 101.2 125,666 12,602,952 100.29 65.12 64.93 65.25 64.73 65.71 193,546 65.116 -0.20%
2007-04-30 0 100.5 100.3 100.7 99.00 101.7 109,400 10,954,700 100.13 65.25 65.12 65.38 64.28 66.03 168,494 65.015 -1.18%
2007-04-27 0 101.7 101.5 101.9 100.4 102.4 152,600 15,480,260 101.44 66.03 65.90 66.16 65.19 66.49 235,029 65.865 -0.68%
2007-04-26 0 102.4 102.3 102.7 102.1 103.0 97,990 10,040,066 102.46 66.49 66.42 66.68 66.29 66.88 150,921 66.525 0.49%
2007-04-25 0 101.9 101.8 102.0 101.0 102.5 46,400 4,725,840 101.85 66.16 66.10 66.23 65.58 66.55 71,464 66.129 -0.59%
2007-04-24 0 102.5 102.5 102.6 101.0 103.2 69,200 7,092,600 102.49 66.55 66.55 66.62 65.58 67.01 106,579 66.548 -0.49%
2007-04-23 0 103.0 102.7 103.2 102.5 104.0 151,800 15,708,640 103.48 66.88 66.68 67.01 66.55 67.53 233,797 67.189 1.08%
2007-04-20 0 101.9 101.6 102.3 101.8 103.0 81,800 8,359,200 102.19 66.16 65.97 66.42 66.10 66.88 125,985 66.351 2.05%
2007-04-19 0 99.85 99.85 100.8 99.10 103.0 214,490 21,477,965 100.14 64.83 64.83 65.45 64.34 66.88 330,350 65.016 -3.43%
2007-04-18 0 103.4 103.4 103.9 103.1 103.9 216,440 22,396,572 103.48 67.14 67.14 67.46 66.94 67.46 333,353 67.186 -0.58%
2007-04-17 0 104.0 103.3 104.1 102.1 104.5 174,900 18,074,690 103.34 67.53 67.07 67.59 66.29 67.85 269,375 67.099 -0.19%
2007-04-16 0 104.2 103.2 104.2 102.3 104.2 197,582 20,427,933 103.39 67.66 67.01 67.66 66.42 67.66 304,308 67.129 2.96%
2007-04-13 0 101.2 101.2 101.6 101.0 102.4 106,928 10,875,644 101.71 65.71 65.71 65.97 65.58 66.49 164,687 66.038 0.00%
2007-04-12 0 101.2 101.1 101.5 100.0 101.8 181,000 18,282,300 101.01 65.71 65.64 65.90 64.93 66.10 278,770 65.582 0.10%
2007-04-11 0 101.1 101.3 101.4 99.45 101.7 254,900 25,606,340 100.46 65.64 65.77 65.84 64.57 66.03 392,588 65.225 1.00%
2007-04-10 0 100.1 100.1 100.2 99.00 100.5 177,400 17,696,250 99.753 64.99 64.99 65.06 64.28 65.25 273,225 64.768 1.62%
2007-04-04 0 98.50 98.15 98.80 97.60 98.50 127,200 12,483,090 98.138 63.95 63.73 64.15 63.37 63.95 195,909 63.719 1.65%
2007-04-03 0 96.90 96.85 97.15 96.60 97.45 116,831 11,343,922 97.097 62.92 62.88 63.08 62.72 63.27 179,939 63.043 1.15%
2007-04-02 0 95.80 95.90 96.00 95.55 96.60 101,425 9,742,298 96.054 62.20 62.27 62.33 62.04 62.72 156,211 62.366 0.16%
2007-03-30 0 95.65 95.70 95.90 95.40 96.45 114,800 10,986,710 95.703 62.10 62.14 62.27 61.94 62.62 176,811 62.138 -0.83%
2007-03-29 0 96.45 95.75 96.45 94.00 96.45 175,398 16,688,013 95.144 62.62 62.17 62.62 61.03 62.62 270,142 61.775 1.96%
2007-03-28 0 94.60 94.10 94.85 93.80 95.70 110,200 10,424,640 94.597 61.42 61.10 61.58 60.90 62.14 169,726 61.420 -0.68%
2007-03-27 0 95.25 95.25 95.60 94.80 95.80 103,400 9,855,640 95.316 61.84 61.84 62.07 61.55 62.20 159,253 61.887 -0.10%
2007-03-26 0 95.35 95.35 95.65 94.80 95.70 125,800 11,989,710 95.308 61.91 61.91 62.10 61.55 62.14 193,753 61.882 0.63%
2007-03-23 0 94.75 94.80 94.90 94.50 95.00 34,000 3,219,860 94.702 61.52 61.55 61.62 61.36 61.68 52,366 61.488 0.32%
2007-03-22 0 94.45 94.25 94.50 94.25 95.30 172,000 16,310,330 94.828 61.32 61.19 61.36 61.19 61.88 264,908 61.570 0.85%
2007-03-21 0 93.65 93.30 93.65 92.50 94.00 98,000 9,138,030 93.245 60.81 60.58 60.81 60.06 61.03 150,936 60.542 0.54%
2007-03-20 0 93.15 93.00 93.20 92.80 93.80 156,800 14,642,070 93.381 60.48 60.38 60.51 60.25 60.90 241,498 60.630 1.20%
2007-03-19 0 92.05 91.80 92.15 90.70 92.15 118,906 10,898,405 91.656 59.77 59.60 59.83 58.89 59.83 183,135 59.510 1.49%
2007-03-16 0 90.70 90.70 90.75 90.00 91.65 106,400 9,633,270 90.538 58.89 58.89 58.92 58.44 59.51 163,873 58.785 -0.49%
2007-03-15 0 91.15 91.15 91.20 90.00 91.25 211,024 19,132,472 90.665 59.18 59.18 59.21 58.44 59.25 325,011 58.867 2.19%
2007-03-14 0 89.20 89.20 89.95 88.60 90.00 196,600 17,529,470 89.163 57.92 57.92 58.40 57.53 58.44 302,796 57.892 -2.99%
2007-03-13 0 91.95 92.00 92.70 91.85 93.70 119,200 11,065,150 92.828 59.70 59.73 60.19 59.64 60.84 183,587 60.272 -1.39%
2007-03-12 0 93.25 93.25 93.50 92.30 93.50 68,000 6,321,130 92.958 60.55 60.55 60.71 59.93 60.71 104,731 60.356 1.80%
2007-03-09 0 91.60 91.60 92.15 91.35 92.80 113,400 10,407,160 91.774 59.47 59.47 59.83 59.31 60.25 174,654 59.587 -0.76%
2007-03-08 0 92.30 92.25 92.30 90.20 92.30 94,723 8,650,075 91.320 59.93 59.90 59.93 58.57 59.93 145,889 59.292 3.19%
2007-03-07 0 89.45 89.40 89.45 89.45 91.60 393,200 35,485,630 90.248 58.08 58.05 58.08 58.08 59.47 605,592 58.597 0.06%
2007-03-06 0 89.40 89.50 89.60 86.10 90.70 873,906 77,934,243 89.179 58.05 58.11 58.18 55.90 58.89 1,345,958 57.902 5.05%
2007-03-05 0 85.10 85.00 85.10 84.25 89.95 320,600 27,564,590 85.978 55.25 55.19 55.25 54.70 58.40 493,776 55.824 -5.50%
2007-03-02 0 90.05 90.05 90.20 89.50 92.10 246,200 22,366,200 90.846 58.47 58.47 58.57 58.11 59.80 379,188 58.984 -0.66%
2007-03-01 0 90.65 90.50 90.65 90.05 92.80 317,800 28,993,930 91.233 58.86 58.76 58.86 58.47 60.25 489,464 59.236 -1.20%
2007-02-28 0 91.75 91.75 92.30 88.35 92.80 608,140 55,499,750 91.261 59.57 59.57 59.93 57.36 60.25 936,635 59.254 -4.43%
2007-02-27 0 96.00 95.70 96.00 94.45 99.10 223,800 21,516,930 96.144 62.33 62.14 62.33 61.32 64.34 344,688 62.424 -3.03%
2007-02-26 0 99.00 98.75 99.00 98.65 100.0 45,000 4,452,010 98.934 64.28 64.12 64.28 64.05 64.93 69,307 64.236 -0.35%
2007-02-23 0 99.35 99.35 99.55 99.00 100.3 37,400 3,712,520 99.265 64.51 64.51 64.64 64.28 65.12 57,602 64.451 -0.85%
2007-02-22 0 100.2 100.2 100.4 100.0 101.0 41,388 4,154,450 100.38 65.06 65.06 65.19 64.93 65.58 63,744 65.174 0.30%
2007-02-21 0 99.90 99.80 99.90 98.95 100.5 268,298 26,811,492 99.932 64.86 64.80 64.86 64.25 65.25 413,223 64.884 0.25%
2007-02-16 0 99.65 99.65 99.70 98.55 99.70 121,400 12,023,340 99.039 64.70 64.70 64.73 63.99 64.73 186,976 64.304 0.30%
2007-02-15 0 99.35 99.20 99.35 97.90 99.50 170,211 16,872,486 99.127 64.51 64.41 64.51 63.56 64.60 262,153 64.361 1.85%
2007-02-14 0 97.55 97.50 97.65 97.25 98.10 139,800 13,663,710 97.738 63.34 63.30 63.40 63.14 63.69 215,315 63.459 0.88%
2007-02-13 0 96.70 96.70 97.00 96.65 99.95 231,200 22,632,440 97.891 62.79 62.79 62.98 62.75 64.90 356,086 63.559 -2.96%
2007-02-12 0 99.65 99.50 99.65 98.20 99.85 137,000 13,603,220 99.294 64.70 64.60 64.70 63.76 64.83 211,002 64.470 0.55%
2007-02-09 0 99.10 99.10 99.15 99.00 100.6 125,294 12,454,923 99.406 64.34 64.34 64.38 64.28 65.32 192,973 64.542 -0.20%
2007-02-08 0 99.30 99.35 99.55 98.05 99.80 188,556 18,646,292 98.890 64.47 64.51 64.64 63.66 64.80 290,407 64.207 0.30%
2007-02-07 0 99.00 98.75 99.00 97.15 99.00 242,500 23,693,030 97.703 64.28 64.12 64.28 63.08 64.28 373,490 63.437 2.11%
2007-02-06 0 96.95 96.55 96.95 95.60 97.00 120,600 11,645,030 96.559 62.95 62.69 62.95 62.07 62.98 185,744 62.694 0.88%
2007-02-05 0 96.10 96.10 96.25 96.00 97.40 301,200 29,092,980 96.590 62.40 62.40 62.49 62.33 63.24 463,897 62.714 -0.21%
2007-02-02 0 96.30 96.30 96.50 95.35 96.50 135,800 13,013,410 95.828 62.53 62.53 62.66 61.91 62.66 209,154 62.219 0.94%
2007-02-01 0 95.40 95.20 95.40 94.50 96.05 156,800 14,965,570 95.444 61.94 61.81 61.94 61.36 62.36 241,498 61.970 -0.10%
2007-01-31 0 95.50 95.35 95.50 95.00 97.80 167,338 16,046,366 95.892 62.01 61.91 62.01 61.68 63.50 257,728 62.261 -2.40%
2007-01-30 0 97.85 97.85 97.95 96.80 98.00 143,400 13,948,550 97.270 63.53 63.53 63.60 62.85 63.63 220,859 63.156 1.03%
2007-01-29 0 96.85 96.80 97.00 95.60 97.35 223,400 21,599,590 96.686 62.88 62.85 62.98 62.07 63.21 344,072 62.776 0.16%
2007-01-26 0 96.70 96.70 96.95 95.00 97.85 251,457 24,234,369 96.376 62.79 62.79 62.95 61.68 63.53 387,285 62.575 -2.08%
2007-01-25 0 98.75 98.80 98.90 98.50 100.5 163,000 16,229,250 99.566 64.12 64.15 64.21 63.95 65.25 251,047 64.646 -1.64%
2007-01-24 0 100.4 100.4 100.7 100.0 101.0 186,100 18,689,510 100.43 65.19 65.19 65.38 64.93 65.58 286,624 65.206 0.60%
2007-01-23 0 99.80 99.70 99.95 98.70 100.7 121,220 12,073,740 99.602 64.80 64.73 64.90 64.08 65.38 186,699 64.670 -1.09%
2007-01-22 0 100.9 100.7 100.9 99.20 101.5 130,400 13,085,360 100.35 65.51 65.38 65.51 64.41 65.90 200,837 65.154 2.18%
2007-01-19 0 98.75 98.70 98.75 98.15 99.55 77,700 7,689,175 98.960 64.12 64.08 64.12 63.73 64.64 119,671 64.253 -0.50%
2007-01-18 0 99.25 99.15 99.25 97.65 99.60 157,400 15,529,620 98.663 64.44 64.38 64.44 63.40 64.67 242,422 64.060 -0.25%
2007-01-17 0 99.50 99.50 99.60 98.85 100.7 148,300 14,814,140 99.893 64.60 64.60 64.67 64.18 65.38 228,406 64.859 -0.50%
2007-01-16 0 100.0 99.85 100.4 99.50 102.5 268,000 26,949,890 100.56 64.93 64.83 65.19 64.60 66.55 412,764 65.291 -0.50%
2007-01-15 0 100.5 100.4 100.6 98.10 100.6 201,009 19,959,177 99.295 65.25 65.19 65.32 63.69 65.32 309,587 64.470 3.50%
2007-01-12 0 97.10 97.00 97.35 96.60 98.20 321,400 31,363,520 97.584 63.05 62.98 63.21 62.72 63.76 495,008 63.360 1.84%
2007-01-11 0 95.35 95.25 95.45 94.85 97.90 358,359 34,582,112 96.501 61.91 61.84 61.97 61.58 63.56 551,931 62.657 -0.94%
2007-01-10 0 96.25 96.10 96.25 96.15 99.80 331,597 32,281,382 97.351 62.49 62.40 62.49 62.43 64.80 510,713 63.208 -3.56%
2007-01-09 0 99.80 99.70 100.0 99.00 103.5 248,040 24,899,295 100.38 64.80 64.73 64.93 64.28 67.20 382,022 65.178 -0.60%
2007-01-08 0 100.4 100.4 101.0 99.55 101.5 369,204 37,046,225 100.34 65.19 65.19 65.58 64.64 65.90 568,634 65.149 -2.71%
2007-01-05 0 103.2 103.0 103.5 99.80 103.2 441,000 44,925,080 101.87 67.01 66.88 67.20 64.80 67.01 679,212 66.143 -0.48%
2007-01-04 0 103.7 103.8 103.9 102.8 109.0 299,593 31,622,843 105.55 67.33 67.40 67.46 66.75 70.77 461,422 68.533 -4.25%
2007-01-03 0 108.3 108.3 108.4 106.7 109.7 236,600 25,526,180 107.89 70.32 70.32 70.38 69.28 71.23 364,403 70.049 1.50%
2007-01-02 0 106.7 106.6 106.8 103.9 108.5 310,814 33,126,638 106.58 69.28 69.21 69.34 67.46 70.45 478,704 69.201 2.60%
2006-12-29 0 104.0 104.0 104.2 102.7 104.5 227,449 23,546,558 103.52 67.53 67.53 67.66 66.68 67.85 350,309 67.217 -0.16%
2006-12-28 0 104.5 104.2 104.7 101.0 105.4 284,834 29,628,660 104.02 67.64 67.44 67.77 65.37 68.22 440,081 67.326 0.67%
2006-12-27 0 103.8 103.2 103.8 100.0 103.8 209,800 21,370,700 101.86 67.18 66.79 67.18 64.72 67.18 324,150 65.928 7.40%
2006-12-22 0 96.65 96.60 96.70 95.35 96.65 183,521 17,617,899 95.999 62.55 62.52 62.59 61.71 62.55 283,548 62.134 1.36%
2006-12-21 0 95.35 95.15 95.60 95.00 96.50 300,000 28,762,130 95.874 61.71 61.58 61.88 61.49 62.46 463,513 62.053 0.32%
2006-12-20 0 95.05 95.05 95.15 92.95 95.10 159,300 15,024,160 94.314 61.52 61.52 61.58 60.16 61.55 246,125 61.043 3.32%
2006-12-19 0 92.00 92.00 92.20 91.50 93.05 214,000 19,705,630 92.082 59.55 59.55 59.67 59.22 60.22 330,639 59.599 -1.08%
2006-12-18 0 93.00 92.80 93.15 90.90 93.40 165,495 15,254,378 92.174 60.19 60.06 60.29 58.83 60.45 255,697 59.658 2.48%
2006-12-15 0 90.75 90.70 90.90 90.00 91.05 170,000 15,418,340 90.696 58.74 58.70 58.83 58.25 58.93 262,657 58.701 1.62%
2006-12-14 0 89.30 89.20 89.40 87.80 89.50 168,035 14,904,941 88.701 57.80 57.73 57.86 56.83 57.93 259,621 57.410 2.17%
2006-12-13 0 87.40 87.40 87.50 85.65 88.10 177,000 15,337,220 86.651 56.57 56.57 56.63 55.44 57.02 273,472 56.083 -0.46%
2006-12-12 0 87.80 87.65 88.10 87.50 89.00 116,400 10,262,570 88.166 56.83 56.73 57.02 56.63 57.60 179,843 57.064 -0.23%
2006-12-11 0 88.00 87.80 88.00 86.40 88.30 56,900 5,000,070 87.875 56.96 56.83 56.96 55.92 57.15 87,913 56.875 1.97%
2006-12-08 0 86.30 86.30 86.55 85.80 87.30 100,275 8,672,685 86.489 55.86 55.86 56.02 55.53 56.50 154,929 55.978 -1.15%
2006-12-07 0 87.30 87.45 87.90 87.30 88.70 191,600 16,890,190 88.153 56.50 56.60 56.89 56.50 57.41 296,030 57.056 -1.19%
2006-12-06 0 88.35 88.30 88.50 87.30 89.60 170,800 15,131,630 88.593 57.18 57.15 57.28 56.50 57.99 263,893 57.340 0.51%
2006-12-05 0 87.90 88.00 88.20 86.75 88.00 314,367 27,383,002 87.105 56.89 56.96 57.09 56.15 56.96 485,710 56.377 1.80%
2006-12-04 0 86.35 86.30 86.50 85.35 86.50 61,200 5,258,430 85.922 55.89 55.86 55.99 55.24 55.99 94,557 55.611 0.52%
2006-12-01 0 85.90 85.70 85.95 85.60 86.95 172,000 14,828,760 86.214 55.60 55.47 55.63 55.40 56.28 265,747 55.800 -0.46%
2006-11-30 0 86.30 85.90 86.30 85.10 86.60 169,200 14,574,960 86.140 55.86 55.60 55.86 55.08 56.05 261,421 55.753 2.37%
2006-11-29 0 84.30 84.90 85.10 82.10 84.90 152,700 12,846,980 84.132 54.56 54.95 55.08 53.14 54.95 235,928 54.453 2.74%
2006-11-28 0 82.05 82.00 82.05 82.00 84.80 218,400 18,043,630 82.617 53.11 53.07 53.11 53.07 54.89 337,437 53.473 -3.87%
2006-11-27 0 85.35 85.10 85.40 84.85 86.90 417,000 35,527,000 85.197 55.24 55.08 55.27 54.92 56.24 644,283 55.142 -0.81%
2006-11-24 0 86.05 86.05 86.45 85.95 86.95 248,565 21,458,961 86.331 55.69 55.69 55.95 55.63 56.28 384,043 55.876 -1.04%
2006-11-23 0 86.95 86.55 86.95 86.50 88.30 119,000 10,369,500 87.139 56.28 56.02 56.28 55.99 57.15 183,860 56.399 0.17%
2006-11-22 0 86.80 86.70 86.80 83.80 86.80 250,830 21,386,550 85.263 56.18 56.11 56.18 54.24 56.18 387,543 55.185 3.89%
2006-11-21 0 83.55 83.55 83.70 82.90 83.50 42,600 3,549,800 83.329 54.08 54.08 54.17 53.66 54.04 65,819 53.933 0.24%
2006-11-20 0 83.35 83.05 83.35 83.00 83.95 101,400 8,468,580 83.517 53.95 53.75 53.95 53.72 54.34 156,667 54.055 -0.54%
2006-11-17 0 83.80 83.55 83.90 82.90 83.95 247,312 20,658,412 83.532 54.24 54.08 54.30 53.66 54.34 382,107 54.064 0.12%
2006-11-16 0 83.70 83.50 83.70 82.55 84.00 207,000 17,271,340 83.436 54.17 54.04 54.17 53.43 54.37 319,824 54.003 1.09%
2006-11-15 0 82.80 82.75 82.95 81.45 82.85 160,915 13,247,007 82.323 53.59 53.56 53.69 52.72 53.62 248,620 53.282 1.60%
2006-11-14 0 81.50 81.35 81.55 80.25 82.10 183,190 14,951,940 81.620 52.75 52.65 52.78 51.94 53.14 283,036 52.827 -0.43%
2006-11-13 0 81.85 81.30 81.85 79.70 82.20 178,700 14,437,880 80.794 52.98 52.62 52.98 51.58 53.20 276,099 52.292 2.70%
2006-11-10 0 79.70 79.70 79.90 79.45 83.80 251,000 20,110,140 80.120 51.58 51.58 51.71 51.42 54.24 387,806 51.856 -0.06%
2006-11-09 0 79.75 79.60 79.80 77.90 80.00 107,173 8,496,531 79.279 51.62 51.52 51.65 50.42 51.78 165,587 51.312 2.57%
2006-11-08 0 77.75 77.75 77.95 77.35 78.50 236,521 18,400,011 77.794 50.32 50.32 50.45 50.06 50.81 365,435 50.351 -0.83%
2006-11-07 0 78.40 78.00 78.45 77.60 79.10 155,929 12,258,168 78.614 50.74 50.48 50.78 50.23 51.20 240,917 50.881 1.23%
2006-11-06 0 77.45 77.40 77.70 75.75 77.70 100,038 7,684,389 76.815 50.13 50.10 50.29 49.03 50.29 154,563 49.717 1.37%
2006-11-03 0 76.40 76.40 76.65 76.35 77.00 131,810 10,124,301 76.810 49.45 49.45 49.61 49.42 49.84 203,652 49.714 -0.78%
2006-11-02 0 77.00 76.80 77.00 76.00 77.00 116,100 8,880,645 76.491 49.84 49.71 49.84 49.19 49.84 179,379 49.508 0.85%
2006-11-01 0 76.35 76.15 76.45 75.65 76.45 80,000 6,089,370 76.117 49.42 49.29 49.48 48.96 49.48 123,603 49.265 1.06%
2006-10-31 0 75.55 75.40 75.65 74.15 75.60 255,980 19,224,689 75.102 48.90 48.80 48.96 47.99 48.93 395,500 48.609 1.61%
2006-10-27 0 74.35 74.35 74.40 74.10 76.30 90,400 6,823,050 75.476 48.12 48.12 48.15 47.96 49.38 139,672 48.851 -2.17%
2006-10-26 0 76.00 76.00 76.10 75.65 76.00 149,000 11,314,990 75.940 49.19 49.19 49.25 48.96 49.19 230,211 49.150 0.66%
2006-10-25 0 75.50 75.50 75.70 75.35 75.70 86,969 6,570,001 75.544 48.87 48.87 49.00 48.77 49.00 134,371 48.895 -0.20%
2006-10-24 0 75.65 75.50 75.65 75.00 75.75 144,600 10,919,560 75.516 48.96 48.87 48.96 48.54 49.03 223,413 48.876 0.87%
2006-10-23 0 75.00 74.85 75.00 74.75 76.00 225,000 16,938,770 75.283 48.54 48.45 48.54 48.38 49.19 347,634 48.726 -0.86%
2006-10-20 0 75.65 75.60 75.80 74.70 75.75 141,855 10,705,621 75.469 48.96 48.93 49.06 48.35 49.03 219,172 48.846 1.34%
2006-10-19 0 74.65 74.65 74.80 74.60 74.90 106,125 7,933,420 74.755 48.32 48.32 48.41 48.28 48.48 163,968 48.384 0.00%
2006-10-18 0 74.65 74.70 74.80 74.00 74.75 137,100 10,221,230 74.553 48.32 48.35 48.41 47.90 48.38 211,825 48.253 0.47%
2006-10-17 0 74.30 74.30 74.35 73.80 74.65 61,000 4,529,230 74.250 48.09 48.09 48.12 47.77 48.32 94,248 48.057 0.54%
2006-10-16 0 73.90 73.90 74.10 73.80 74.40 51,800 3,841,360 74.158 47.83 47.83 47.96 47.77 48.15 80,033 47.997 0.14%
2006-10-13 0 73.80 73.45 73.70 73.50 74.50 86,669 6,415,181 74.019 47.77 47.54 47.70 47.57 48.22 133,907 47.908 0.20%
2006-10-12 0 73.65 73.65 73.70 72.55 73.70 326,400 23,841,850 73.045 47.67 47.67 47.70 46.96 47.70 504,302 47.277 1.52%
2006-10-11 0 72.55 72.55 72.65 72.25 72.70 127,400 9,238,500 72.516 46.96 46.96 47.02 46.76 47.05 196,838 46.934 0.62%
2006-10-10 0 72.10 71.95 72.20 71.20 72.40 60,150 4,321,970 71.853 46.67 46.57 46.73 46.08 46.86 92,934 46.506 1.76%
2006-10-09 0 70.85 70.90 71.20 70.70 72.30 78,200 5,553,290 71.014 45.86 45.89 46.08 45.76 46.79 120,822 45.962 -1.05%
2006-10-06 0 71.60 71.60 71.65 71.30 72.30 284,200 20,365,620 71.659 46.34 46.34 46.37 46.15 46.79 439,101 46.380 -0.42%
2006-10-05 0 71.90 71.90 72.00 71.60 72.20 322,400 23,203,940 71.973 46.54 46.54 46.60 46.34 46.73 498,122 46.583 0.63%
2006-10-04 0 71.45 71.40 71.55 71.25 71.80 39,489 2,824,783 71.533 46.24 46.21 46.31 46.12 46.47 61,012 46.299 -0.21%
2006-10-03 0 71.60 71.60 71.95 71.10 72.00 66,800 4,789,250 71.695 46.34 46.34 46.57 46.02 46.60 103,209 46.403 0.28%
2006-09-29 0 71.40 71.40 71.60 71.00 71.70 62,144 4,425,486 71.213 46.21 46.21 46.34 45.95 46.41 96,015 46.092 -0.21%
2006-09-28 0 71.55 71.50 71.70 71.40 71.80 97,000 6,944,850 71.596 46.31 46.28 46.41 46.21 46.47 149,869 46.339 0.35%
2006-09-27 0 71.30 71.10 71.50 69.95 71.45 71,200 5,051,540 70.949 46.15 46.02 46.28 45.27 46.24 110,007 45.920 1.93%
2006-09-26 0 69.95 69.95 70.00 69.65 71.65 184,200 13,021,790 70.694 45.27 45.27 45.31 45.08 46.37 284,597 45.755 -2.03%
2006-09-25 0 71.40 71.40 71.55 71.30 72.40 144,100 10,330,100 71.687 46.21 46.21 46.31 46.15 46.86 222,641 46.398 -0.07%
2006-09-22 0 71.45 71.50 71.70 71.10 71.80 129,400 9,229,130 71.322 46.24 46.28 46.41 46.02 46.47 199,928 46.162 -0.28%
2006-09-21 0 71.65 71.60 71.80 71.20 71.80 192,400 13,778,920 71.616 46.37 46.34 46.47 46.08 46.47 297,266 46.352 0.92%
2006-09-20 0 71.00 70.95 71.20 69.95 71.00 169,600 11,957,140 70.502 45.95 45.92 46.08 45.27 45.95 262,039 45.631 0.92%
2006-09-19 0 70.35 70.35 70.40 70.15 70.50 296,400 20,849,720 70.343 45.53 45.53 45.57 45.40 45.63 457,950 45.528 0.14%
2006-09-18 0 70.25 70.25 70.30 69.50 70.35 199,846 14,018,842 70.148 45.47 45.47 45.50 44.98 45.53 308,770 45.402 0.86%
2006-09-15 0 69.65 69.50 69.70 69.45 69.70 31,400 2,184,060 69.556 45.08 44.98 45.11 44.95 45.11 48,514 45.019 -0.29%
2006-09-14 0 69.85 69.75 69.90 69.30 70.00 104,433 7,290,190 69.807 45.21 45.14 45.24 44.85 45.31 161,353 45.182 0.22%
2006-09-13 0 69.70 69.65 69.80 69.50 70.00 139,800 9,744,790 69.705 45.11 45.08 45.18 44.98 45.31 215,997 45.115 0.58%
2006-09-12 0 69.30 69.20 69.45 68.65 69.40 77,000 5,318,140 69.067 44.85 44.79 44.95 44.43 44.92 118,968 44.702 0.36%
2006-09-11 0 69.05 69.00 69.05 69.00 69.90 28,000 1,942,000 69.357 44.69 44.66 44.69 44.66 45.24 43,261 44.890 -1.57%
2006-09-08 0 70.15 69.85 70.15 69.85 70.25 48,964 3,431,986 70.092 45.40 45.21 45.40 45.21 45.47 75,651 45.366 0.00%
2006-09-07 0 70.15 70.10 70.20 69.50 70.35 78,000 5,466,970 70.089 45.40 45.37 45.44 44.98 45.53 120,513 45.364 -0.07%
2006-09-06 0 70.20 70.20 70.40 70.00 70.80 46,400 3,264,530 70.356 45.44 45.44 45.57 45.31 45.82 71,690 45.537 -0.64%
2006-09-05 0 70.65 70.55 70.75 70.65 70.95 87,800 6,212,260 70.755 45.73 45.66 45.79 45.73 45.92 135,655 45.795 0.07%
2006-09-04 0 70.60 70.60 70.85 69.30 70.65 123,530 8,648,283 70.010 45.69 45.69 45.86 44.85 45.73 190,859 45.312 1.88%
2006-09-01 0 69.30 69.30 69.35 68.75 69.30 81,600 5,650,623 69.248 44.85 44.85 44.89 44.50 44.85 126,075 44.819 -0.14%
2006-08-31 0 69.40 69.25 69.40 69.35 70.00 62,400 4,344,060 69.616 44.92 44.82 44.92 44.89 45.31 96,411 45.058 0.00%
2006-08-30 0 69.40 69.35 69.40 69.25 69.85 112,200 7,796,460 69.487 44.92 44.89 44.92 44.82 45.21 173,354 44.974 -0.50%
2006-08-29 0 69.75 69.75 69.95 68.50 69.95 84,400 5,851,731 69.333 45.14 45.14 45.27 44.34 45.27 130,402 44.875 1.82%
2006-08-28 0 68.50 68.55 68.70 68.40 68.80 67,936 4,660,520 68.602 44.34 44.37 44.46 44.27 44.53 104,964 44.401 -0.36%
2006-08-25 0 68.75 68.65 68.85 68.50 69.10 44,400 3,053,620 68.775 44.50 44.43 44.56 44.34 44.72 68,600 44.513 -0.07%
2006-08-24 0 68.80 68.85 69.10 68.70 69.60 83,100 5,733,830 68.999 44.53 44.56 44.72 44.46 45.05 128,393 44.658 -1.64%
2006-08-23 0 69.95 69.75 69.95 69.75 70.35 80,400 5,619,043 69.889 45.27 45.14 45.27 45.14 45.53 124,221 45.234 -0.92%
2006-08-22 0 70.60 70.35 70.60 69.15 70.65 164,400 11,495,980 69.927 45.69 45.53 45.69 44.76 45.73 254,005 45.259 2.10%
2006-08-21 0 69.15 69.15 69.20 68.65 70.10 146,000 10,066,170 68.946 44.76 44.76 44.79 44.43 45.37 225,576 44.624 -1.57%
2006-08-18 0 70.25 70.00 70.30 70.10 70.80 71,699 5,032,828 70.194 45.47 45.31 45.50 45.37 45.82 110,778 45.432 0.07%
2006-08-17 0 70.20 70.00 70.40 70.10 71.00 122,110 8,600,418 70.432 45.44 45.31 45.57 45.37 45.95 188,665 45.586 -1.06%
2006-08-16 0 70.95 70.95 71.00 70.75 71.00 42,441 3,007,610 70.866 45.92 45.92 45.95 45.79 45.95 65,573 45.866 1.07%
2006-08-15 0 70.20 70.10 70.20 70.20 70.75 75,182 5,288,199 70.339 45.44 45.37 45.44 45.44 45.79 116,159 45.525 -0.57%
2006-08-14 0 70.60 70.45 70.75 69.75 70.75 137,600 9,654,881 70.166 45.69 45.60 45.79 45.14 45.79 212,598 45.414 0.57%
2006-08-11 0 70.20 70.20 70.40 70.05 70.50 47,000 3,301,990 70.255 45.44 45.44 45.57 45.34 45.63 72,617 45.471 0.29%
2006-08-10 0 70.00 70.00 70.20 70.00 70.50 208,045 14,606,253 70.207 45.31 45.31 45.44 45.31 45.63 321,438 45.440 -0.14%
2006-08-09 0 70.10 70.10 70.25 69.00 70.05 115,100 8,015,252 69.637 45.37 45.37 45.47 44.66 45.34 177,834 45.071 1.37%
2006-08-08 0 69.15 69.05 69.25 69.05 69.60 54,884 3,802,793 69.288 44.76 44.69 44.82 44.69 45.05 84,798 44.845 0.51%
2006-08-07 0 68.80 68.80 68.90 68.30 68.95 197,800 13,556,130 68.535 44.53 44.53 44.59 44.21 44.63 305,609 44.358 0.58%
2006-08-04 0 68.40 68.40 68.60 68.10 69.00 78,400 5,372,457 68.526 44.27 44.27 44.40 44.08 44.66 121,131 44.352 -0.29%
2006-08-03 0 68.60 68.50 68.60 68.10 69.00 77,400 5,296,288 68.427 44.40 44.34 44.40 44.08 44.66 119,586 44.288 0.73%
2006-08-02 0 68.10 68.00 68.15 67.30 68.15 111,800 7,573,350 67.740 44.08 44.01 44.11 43.56 44.11 172,736 43.844 1.11%
2006-08-01 0 67.35 67.45 67.60 67.30 68.40 75,429 5,101,256 67.630 43.59 43.66 43.75 43.56 44.27 116,541 43.772 -1.25%
2006-07-31 0 68.20 68.00 68.20 68.00 69.40 366,600 25,039,490 68.302 44.14 44.01 44.14 44.01 44.92 566,412 44.207 -1.30%
2006-07-28 0 69.10 68.85 69.10 68.40 69.20 225,627 15,501,046 68.702 44.72 44.56 44.72 44.27 44.79 348,603 44.466 1.10%
2006-07-27 0 68.35 68.35 68.40 67.40 68.35 107,600 7,317,324 68.005 44.24 44.24 44.27 43.62 44.24 166,247 44.015 1.41%
2006-07-26 0 67.40 67.35 67.40 67.40 68.20 52,200 3,527,282 67.572 43.62 43.59 43.62 43.62 44.14 80,651 43.735 -0.88%
2006-07-25 0 68.00 67.90 68.00 67.85 68.50 94,600 6,425,239 67.920 44.01 43.95 44.01 43.91 44.34 146,161 43.960 0.52%
2006-07-24 0 67.65 67.55 67.75 66.90 67.75 64,278 4,330,526 67.372 43.79 43.72 43.85 43.30 43.85 99,312 43.605 -0.51%
2006-07-21 0 68.00 67.85 68.00 67.50 68.10 63,200 4,292,636 67.921 44.01 43.91 44.01 43.69 44.08 97,647 43.961 -0.15%
2006-07-20 0 68.10 68.15 68.25 66.10 68.15 280,013 18,968,634 67.742 44.08 44.11 44.17 42.78 44.11 432,632 43.845 3.73%
2006-07-19 0 65.65 65.65 65.70 65.15 66.15 139,230 9,158,322 65.778 42.49 42.49 42.52 42.17 42.81 215,116 42.574 0.69%
2006-07-18 0 65.20 65.15 65.30 65.00 65.60 200,700 13,099,820 65.271 42.20 42.17 42.26 42.07 42.46 310,090 42.245 -0.53%
2006-07-17 0 65.55 65.50 65.70 65.20 65.95 88,551 5,808,164 65.591 42.43 42.39 42.52 42.20 42.68 136,815 42.453 -0.61%
2006-07-14 0 65.95 65.90 66.00 65.85 66.60 196,400 12,991,096 66.146 42.68 42.65 42.72 42.62 43.11 303,446 42.812 -2.22%
2006-07-13 0 67.45 67.45 67.55 67.20 68.80 155,643 10,533,108 67.675 43.66 43.66 43.72 43.49 44.53 240,475 43.801 -1.68%
2006-07-12 0 68.60 68.60 68.65 68.00 68.75 29,000 1,982,782 68.372 44.40 44.40 44.43 44.01 44.50 44,806 44.252 0.59%
2006-07-11 0 68.20 68.20 68.50 68.15 68.85 83,800 5,724,690 68.314 44.14 44.14 44.34 44.11 44.56 129,475 44.215 -0.87%
2006-07-10 0 68.80 68.85 68.95 67.90 69.00 126,065 8,649,250 68.609 44.53 44.56 44.63 43.95 44.66 194,776 44.406 0.22%
2006-07-07 0 68.65 68.70 68.75 68.15 68.75 65,557 4,496,592 68.591 44.43 44.46 44.50 44.11 44.50 101,288 44.394 0.66%
2006-07-06 0 68.20 68.05 68.70 66.55 68.70 154,400 10,413,963 67.448 44.14 44.04 44.46 43.07 44.46 238,555 43.654 1.49%
2006-07-05 0 67.20 67.20 67.40 67.20 68.05 65,800 4,438,311 67.452 43.49 43.49 43.62 43.49 44.04 101,664 43.657 -1.47%
2006-07-04 0 68.20 68.05 68.30 68.05 69.00 128,400 8,771,538 68.314 44.14 44.04 44.21 44.04 44.66 198,383 44.215 0.07%
2006-07-03 0 68.15 68.00 68.15 67.95 69.00 185,678 12,708,496 68.444 44.11 44.01 44.11 43.98 44.66 286,880 44.299 -0.44%
2006-06-30 0 68.45 68.40 68.80 68.00 68.75 271,200 18,551,672 68.406 44.30 44.27 44.53 44.01 44.50 419,015 44.274 3.43%
2006-06-29 0 66.85 66.85 66.95 66.80 67.35 102,600 6,857,995 66.842 42.83 42.83 42.90 42.80 43.15 160,126 42.829 1.67%
2006-06-28 0 65.75 65.75 65.80 65.05 65.80 92,600 6,072,284 65.575 42.13 42.13 42.16 41.68 42.16 144,519 42.017 0.31%
2006-06-27 0 65.55 65.50 65.55 65.05 66.20 60,800 3,992,264 65.662 42.00 41.97 42.00 41.68 42.42 94,890 42.073 1.16%
2006-06-26 0 64.80 64.90 64.95 64.50 65.00 68,800 4,460,009 64.826 41.52 41.58 41.62 41.33 41.65 107,375 41.537 1.09%
2006-06-23 0 64.10 64.10 64.20 63.15 64.55 186,400 11,959,696 64.161 41.07 41.07 41.14 40.46 41.36 290,911 41.111 0.00%
2006-06-22 0 64.10 64.00 64.15 63.80 65.00 98,800 6,364,312 64.416 41.07 41.01 41.10 40.88 41.65 154,196 41.274 2.07%
2006-06-21 0 62.80 62.80 63.00 61.45 62.90 69,800 4,339,998 62.178 40.24 40.24 40.37 39.37 40.30 108,936 39.840 1.95%
2006-06-20 0 61.60 61.60 61.65 61.50 63.50 119,000 7,381,079 62.026 39.47 39.47 39.50 39.41 40.69 185,721 39.743 -2.76%
2006-06-19 0 63.35 63.25 63.35 63.30 64.90 122,200 7,854,076 64.272 40.59 40.53 40.59 40.56 41.58 190,716 41.182 -2.69%
2006-06-16 0 65.10 65.10 65.20 63.90 65.00 178,556 11,534,496 64.599 41.71 41.71 41.78 40.94 41.65 278,669 41.391 5.51%
2006-06-15 0 61.70 61.70 61.80 60.00 61.70 94,375 5,763,262 61.068 39.53 39.53 39.60 38.44 39.53 147,290 39.129 2.66%
2006-06-14 0 60.10 60.00 60.10 60.00 61.25 156,426 9,476,967 60.584 38.51 38.44 38.51 38.44 39.25 244,132 38.819 -0.58%
2006-06-13 0 60.45 60.45 60.50 60.35 63.10 315,200 19,348,144 61.384 38.73 38.73 38.77 38.67 40.43 491,928 39.331 -4.88%
2006-06-12 0 63.55 63.40 63.70 62.90 63.70 135,600 8,583,248 63.298 40.72 40.62 40.82 40.30 40.82 211,629 40.558 -0.24%
2006-06-09 0 63.70 63.60 63.65 63.40 65.00 122,000 7,780,210 63.772 40.82 40.75 40.78 40.62 41.65 190,403 40.862 -0.47%
2006-06-08 0 64.00 64.10 64.40 63.95 66.00 381,419 24,699,012 64.756 41.01 41.07 41.26 40.98 42.29 595,275 41.492 -4.33%
2006-06-07 0 66.90 66.80 67.10 66.55 68.00 259,996 17,492,540 67.280 42.87 42.80 42.99 42.64 43.57 405,772 43.109 -1.76%
2006-06-06 0 68.10 67.95 68.30 67.60 68.40 96,800 6,573,670 67.910 43.63 43.54 43.76 43.31 43.83 151,074 43.513 -0.29%
2006-06-05 0 68.30 68.30 68.45 67.90 68.50 54,500 3,690,856 67.722 43.76 43.76 43.86 43.51 43.89 85,057 43.393 1.41%
2006-06-02 0 67.35 67.30 67.50 66.50 67.50 70,000 4,660,624 66.580 43.15 43.12 43.25 42.61 43.25 109,248 42.661 2.05%
2006-06-01 0 66.00 65.75 66.00 66.00 68.40 238,600 16,005,067 67.079 42.29 42.13 42.29 42.29 43.83 372,379 42.981 -2.94%
2006-05-30 0 68.00 67.55 68.00 67.40 69.00 111,200 7,550,219 67.898 43.57 43.28 43.57 43.19 44.21 173,548 43.505 -0.44%
2006-05-29 0 68.30 68.20 68.30 68.00 68.55 67,400 4,608,130 68.370 43.76 43.70 43.76 43.57 43.92 105,190 43.808 1.56%
2006-05-26 0 67.25 67.50 67.80 67.15 68.30 231,400 15,622,290 67.512 43.09 43.25 43.44 43.03 43.76 361,142 43.258 0.98%
2006-05-25 0 66.60 66.60 66.90 66.30 69.00 95,400 6,390,190 66.983 42.67 42.67 42.87 42.48 44.21 148,889 42.919 -2.06%
2006-05-24 0 68.00 68.00 68.20 67.10 69.00 113,200 7,706,567 68.079 43.57 43.57 43.70 42.99 44.21 176,669 43.621 0.37%
2006-05-23 0 67.75 67.80 68.45 66.75 68.30 264,852 17,861,339 67.439 43.41 43.44 43.86 42.77 43.76 413,350 43.211 -0.15%
2006-05-22 0 67.85 67.00 67.85 67.50 71.15 268,400 18,469,450 68.813 43.47 42.93 43.47 43.25 45.59 418,888 44.092 -4.44%
2006-05-19 0 71.00 70.75 71.00 70.35 71.40 128,000 9,083,664 70.966 45.49 45.33 45.49 45.08 45.75 199,768 45.471 -0.14%
2006-05-18 0 71.10 70.95 71.10 70.95 72.00 473,400 33,774,908 71.345 45.56 45.46 45.56 45.46 46.13 738,828 45.714 -2.87%
2006-05-17 0 73.20 73.10 73.20 71.40 75.10 609,775 44,498,029 72.975 46.90 46.84 46.90 45.75 48.12 951,666 46.758 3.03%
2006-05-16 0 71.05 70.60 71.40 69.05 71.10 878,400 61,870,766 70.436 45.52 45.24 45.75 44.24 45.56 1,370,905 45.131 -0.07%
2006-05-15 0 71.10 71.05 71.25 71.10 73.65 375,345 27,077,038 72.139 45.56 45.52 45.65 45.56 47.19 585,795 46.223 -3.79%
2006-05-12 0 73.90 73.85 74.00 72.60 74.50 474,878 34,815,026 73.314 47.35 47.32 47.42 46.52 47.74 741,134 46.975 -0.34%
2006-05-11 0 74.15 74.05 74.15 73.30 74.40 215,911 15,937,694 73.816 47.51 47.45 47.51 46.97 47.67 336,969 47.297 0.95%
2006-05-10 0 73.45 73.45 73.55 72.90 74.50 317,200 23,342,628 73.590 47.06 47.06 47.13 46.71 47.74 495,049 47.152 -0.41%
2006-05-09 0 73.75 73.55 73.65 73.60 74.55 473,000 34,931,648 73.851 47.25 47.13 47.19 47.16 47.77 738,204 47.320 -0.61%
2006-05-08 0 74.20 74.20 74.35 72.50 74.20 298,800 21,968,493 73.522 47.54 47.54 47.64 46.45 47.54 466,332 47.109 3.85%
2006-05-04 0 71.45 71.50 71.70 71.15 71.75 210,400 15,041,879 71.492 45.78 45.81 45.94 45.59 45.97 328,368 45.808 -0.14%
2006-05-03 0 71.55 71.55 71.60 71.35 72.05 255,576 18,259,354 71.444 45.85 45.85 45.88 45.72 46.17 398,873 45.777 1.42%
2006-05-02 0 70.55 70.60 70.70 68.60 70.50 457,400 31,797,348 69.518 45.20 45.24 45.30 43.96 45.17 713,857 44.543 3.14%
2006-04-28 0 68.40 68.50 68.80 66.70 69.10 261,424 17,730,533 67.823 43.83 43.89 44.08 42.74 44.28 408,000 43.457 -1.01%
2006-04-27 0 69.10 68.90 69.10 68.80 69.80 191,200 13,237,768 69.235 44.28 44.15 44.28 44.08 44.72 298,403 44.362 -0.14%
2006-04-26 0 69.20 69.10 69.20 67.80 69.30 195,800 13,460,310 68.745 44.34 44.28 44.34 43.44 44.40 305,582 44.048 0.44%
2006-04-25 0 68.90 68.75 68.90 68.45 70.40 283,601 19,505,468 68.778 44.15 44.05 44.15 43.86 45.11 442,612 44.069 -2.27%
2006-04-24 0 70.50 70.40 70.60 70.15 72.15 81,877 5,808,160 70.938 45.17 45.11 45.24 44.95 46.23 127,784 45.453 -1.95%
2006-04-21 0 71.90 71.60 71.95 71.05 72.60 126,400 9,065,200 71.718 46.07 45.88 46.10 45.52 46.52 197,270 45.953 -0.55%
2006-04-20 0 72.30 72.20 72.45 70.80 72.70 144,574 10,335,867 71.492 46.33 46.26 46.42 45.36 46.58 225,634 45.808 1.47%
2006-04-19 0 71.25 71.15 71.30 70.85 72.20 83,400 5,954,270 71.394 45.65 45.59 45.69 45.40 46.26 130,161 45.745 1.28%
2006-04-18 0 70.35 70.35 70.50 67.90 70.35 101,579 7,101,877 69.915 45.08 45.08 45.17 43.51 45.08 158,533 44.798 3.84%
2006-04-13 0 67.75 67.60 67.70 67.10 67.95 59,224 4,003,055 67.592 43.41 43.31 43.38 42.99 43.54 92,430 43.309 0.97%
2006-04-12 0 67.10 67.00 67.10 67.00 68.50 100,600 6,785,740 67.453 42.99 42.93 42.99 42.93 43.89 157,005 43.220 -2.04%
2006-04-11 0 68.50 68.30 68.55 67.95 68.75 81,317 5,563,794 68.421 43.89 43.76 43.92 43.54 44.05 126,910 43.840 0.07%
2006-04-10 0 68.45 68.25 68.45 67.75 69.15 219,088 14,949,786 68.236 43.86 43.73 43.86 43.41 44.31 341,927 43.722 -1.01%
2006-04-07 0 69.15 69.00 69.15 68.90 70.00 456,700 31,662,030 69.328 44.31 44.21 44.31 44.15 44.85 712,764 44.421 -1.07%
2006-04-06 0 69.90 69.80 69.90 69.00 69.95 166,400 11,576,760 69.572 44.79 44.72 44.79 44.21 44.82 259,698 44.578 2.12%
2006-04-04 0 68.45 68.40 68.45 68.10 68.55 86,100 5,885,920 68.361 43.86 43.83 43.86 43.63 43.92 134,375 43.802 0.15%
2006-04-03 0 68.35 68.20 68.50 66.95 68.35 129,888 8,822,386 67.923 43.79 43.70 43.89 42.90 43.79 202,714 43.521 2.24%
2006-03-31 0 66.85 66.85 66.90 66.60 68.00 106,400 7,125,490 66.969 42.83 42.83 42.87 42.67 43.57 166,057 42.910 -0.15%
2006-03-30 0 66.95 66.65 66.95 65.90 67.00 73,900 4,924,380 66.636 42.90 42.71 42.90 42.23 42.93 115,335 42.696 1.59%
2006-03-29 0 65.90 65.70 65.95 65.70 66.75 74,530 4,929,844 66.146 42.23 42.10 42.26 42.10 42.77 116,318 42.383 -0.60%
2006-03-28 0 66.30 66.30 66.35 66.10 67.25 102,400 6,835,370 66.752 42.48 42.48 42.51 42.35 43.09 159,814 42.771 -0.90%
2006-03-27 0 66.90 66.85 67.00 66.10 66.90 86,240 5,747,874 66.650 42.87 42.83 42.93 42.35 42.87 134,593 42.705 1.36%
2006-03-24 0 66.00 65.75 66.05 65.70 66.35 169,300 11,167,400 65.962 42.29 42.13 42.32 42.10 42.51 264,224 42.265 0.46%
2006-03-23 0 65.70 65.70 65.75 64.95 65.75 52,800 3,458,500 65.502 42.10 42.10 42.13 41.62 42.13 82,404 41.970 2.02%
2006-03-22 0 64.40 64.20 64.25 64.45 66.00 99,000 6,435,630 65.006 41.26 41.14 41.17 41.30 42.29 154,508 41.652 -1.98%
2006-03-21 0 65.70 65.60 65.80 64.05 65.70 117,462 7,642,751 65.066 42.10 42.03 42.16 41.04 42.10 183,321 41.691 1.47%
2006-03-20 0 64.75 64.75 64.80 64.60 65.10 81,687 5,301,985 64.906 41.49 41.49 41.52 41.39 41.71 127,488 41.588 1.33%
2006-03-17 0 63.90 63.85 64.10 63.40 64.40 28,400 1,816,930 63.976 40.94 40.91 41.07 40.62 41.26 44,323 40.993 0.08%
2006-03-16 0 63.85 63.60 63.85 63.50 64.50 157,400 10,064,900 63.945 40.91 40.75 40.91 40.69 41.33 245,652 40.972 -0.47%
2006-03-15 0 64.15 64.10 64.15 63.00 64.25 195,549 12,510,466 63.976 41.10 41.07 41.10 40.37 41.17 305,190 40.992 2.39%
2006-03-14 0 62.65 62.60 62.70 62.45 63.00 89,400 5,603,540 62.679 40.14 40.11 40.17 40.01 40.37 139,525 40.162 -0.56%
2006-03-13 0 63.00 63.00 63.10 61.85 63.00 248,494 15,494,051 62.352 40.37 40.37 40.43 39.63 40.37 387,821 39.952 2.19%
2006-03-10 0 61.65 61.65 61.70 61.20 62.10 207,800 12,774,530 61.475 39.50 39.50 39.53 39.21 39.79 324,310 39.390 -0.40%
2006-03-09 0 61.90 61.85 61.90 61.50 62.25 310,041 19,188,117 61.889 39.66 39.63 39.66 39.41 39.89 483,876 39.655 0.00%
2006-03-08 0 61.90 61.90 61.95 61.30 63.50 346,000 21,474,410 62.065 39.66 39.66 39.69 39.28 40.69 539,997 39.768 -2.83%
2006-03-07 0 63.70 63.50 63.75 63.50 65.55 209,200 13,397,520 64.042 40.82 40.69 40.85 40.69 42.00 326,495 41.034 -2.82%
2006-03-06 0 65.55 65.50 65.55 65.50 65.75 52,600 3,449,520 65.580 42.00 41.97 42.00 41.97 42.13 82,092 42.020 -0.30%
2006-03-03 0 65.75 65.65 65.70 64.80 66.00 129,700 8,401,210 64.774 42.13 42.06 42.10 41.52 42.29 202,421 41.504 1.00%
2006-03-02 0 65.10 65.00 65.15 65.00 65.70 225,868 14,723,470 65.186 41.71 41.65 41.74 41.65 42.10 352,509 41.768 0.85%
2006-03-01 0 64.55 64.45 64.55 64.10 65.00 436,100 28,156,305 64.564 41.36 41.30 41.36 41.07 41.65 680,614 41.369 -0.69%
2006-02-28 0 65.00 64.90 65.05 64.05 65.50 278,498 18,008,813 64.664 41.65 41.58 41.68 41.04 41.97 434,647 41.433 -1.22%
2006-02-27 0 65.80 65.80 66.00 65.80 66.70 68,074 4,508,842 66.234 42.16 42.16 42.29 42.16 42.74 106,242 42.439 -0.23%
2006-02-24 0 65.95 65.75 66.05 65.50 67.00 141,558 9,346,866 66.029 42.26 42.13 42.32 41.97 42.93 220,927 42.307 -1.27%
2006-02-23 0 66.80 66.65 66.95 66.70 67.80 513,547 34,492,901 67.166 42.80 42.71 42.90 42.74 43.44 801,485 43.036 -0.45%
2006-02-22 0 67.10 66.90 67.10 66.05 67.25 310,000 20,684,270 66.723 42.99 42.87 42.99 42.32 43.09 483,812 42.753 1.36%
2006-02-21 0 66.20 65.95 66.15 65.50 67.15 386,800 25,526,070 65.993 42.42 42.26 42.39 41.97 43.03 603,673 42.285 0.68%
2006-02-20 0 65.75 65.50 65.75 64.00 65.75 165,315 10,770,780 65.153 42.13 41.97 42.13 41.01 42.13 258,004 41.746 2.90%
2006-02-17 0 63.90 63.75 64.00 63.55 64.00 54,400 3,464,720 63.690 40.94 40.85 41.01 40.72 41.01 84,901 40.809 0.47%
2006-02-16 0 63.60 63.50 63.75 63.60 64.55 101,400 6,478,940 63.895 40.75 40.69 40.85 40.75 41.36 158,253 40.940 -1.47%
2006-02-15 0 64.55 64.35 64.55 63.70 65.20 159,094 10,273,526 64.575 41.36 41.23 41.36 40.82 41.78 248,295 41.376 0.00%
2006-02-14 0 64.55 64.55 64.65 62.20 64.50 163,400 10,317,200 63.141 41.36 41.36 41.42 39.85 41.33 255,016 40.457 2.30%
2006-02-13 0 63.10 62.95 63.10 62.70 63.35 120,360 7,594,872 63.101 40.43 40.33 40.43 40.17 40.59 187,844 40.432 -0.16%
2006-02-10 0 63.20 63.15 63.35 62.60 63.40 51,193 3,232,215 63.138 40.50 40.46 40.59 40.11 40.62 79,896 40.455 0.96%
2006-02-09 0 62.60 62.60 62.80 62.60 63.55 81,762 5,143,576 62.909 40.11 40.11 40.24 40.11 40.72 127,605 40.309 -0.40%
2006-02-08 0 62.85 62.80 62.90 62.50 64.20 332,400 20,986,330 63.136 40.27 40.24 40.30 40.05 41.14 518,771 40.454 -3.08%
2006-02-07 0 64.85 64.75 64.90 63.95 65.00 410,000 26,522,700 64.690 41.55 41.49 41.58 40.98 41.65 639,880 41.449 0.62%
2006-02-06 0 64.45 64.30 64.40 61.90 64.45 231,000 14,654,760 63.441 41.30 41.20 41.26 39.66 41.30 360,518 40.649 4.20%
2006-02-03 0 61.85 61.90 62.00 61.70 63.00 436,270 27,247,541 62.456 39.63 39.66 39.73 39.53 40.37 680,880 40.018 -1.83%
2006-02-02 0 63.00 63.00 63.70 63.00 65.00 328,170 21,044,970 64.128 40.37 40.37 40.82 40.37 41.65 512,170 41.090 -2.40%
2006-02-01 0 64.55 64.50 64.60 63.50 65.00 263,200 16,868,930 64.092 41.36 41.33 41.39 40.69 41.65 410,772 41.066 2.87%
2006-01-27 0 62.75 62.70 63.00 61.70 63.00 132,200 8,219,000 62.171 40.21 40.17 40.37 39.53 40.37 206,322 39.836 3.12%
2006-01-26 0 60.85 60.80 60.95 60.80 61.70 91,400 5,571,040 60.952 38.99 38.96 39.05 38.96 39.53 142,647 39.055 -0.73%
2006-01-25 0 61.30 61.25 61.50 61.20 62.00 192,078 11,803,060 61.449 39.28 39.25 39.41 39.21 39.73 299,773 39.373 -0.08%
2006-01-24 0 61.35 61.30 61.45 60.85 61.50 254,400 15,561,670 61.170 39.31 39.28 39.37 38.99 39.41 397,038 39.194 1.07%
2006-01-23 0 60.70 60.80 61.10 60.00 61.50 530,400 32,005,640 60.342 38.89 38.96 39.15 38.44 39.41 827,787 38.664 -1.30%
2006-01-20 0 61.50 61.50 61.60 60.65 62.75 876,546 53,899,274 61.491 39.41 39.41 39.47 38.86 40.21 1,368,011 39.400 0.49%
2006-01-19 0 61.20 61.15 61.20 59.30 61.30 214,507 12,998,770 60.598 39.21 39.18 39.21 38.00 39.28 334,778 38.828 3.12%
2006-01-18 0 59.35 59.30 59.50 57.80 59.70 240,550 14,172,960 58.919 38.03 38.00 38.12 37.04 38.25 375,423 37.752 1.54%
2006-01-17 0 58.45 58.20 58.40 58.40 60.15 145,265 8,631,928 59.422 37.45 37.29 37.42 37.42 38.54 226,713 38.074 -1.93%
2006-01-16 0 59.60 59.50 59.80 59.00 59.90 267,977 15,938,461 59.477 38.19 38.12 38.32 37.80 38.38 418,227 38.110 1.10%
2006-01-13 0 58.95 59.00 59.25 57.85 59.10 318,896 18,616,449 58.378 37.77 37.80 37.96 37.07 37.87 497,696 37.405 1.99%
2006-01-12 0 57.80 57.70 57.90 57.45 58.20 250,900 14,512,260 57.841 37.04 36.97 37.10 36.81 37.29 391,576 37.061 0.78%
2006-01-11 0 57.35 57.25 57.40 57.35 58.40 262,600 15,224,730 57.977 36.75 36.68 36.78 36.75 37.42 409,836 37.148 -0.69%
2006-01-10 0 57.75 57.80 57.95 57.65 58.70 264,984 15,412,490 58.164 37.00 37.04 37.13 36.94 37.61 413,556 37.268 -1.28%
2006-01-09 0 58.50 58.45 58.60 57.50 58.80 370,855 21,696,463 58.504 37.48 37.45 37.55 36.84 37.68 578,787 37.486 2.63%
2006-01-06 0 57.00 57.00 57.10 56.05 57.00 325,600 18,431,050 56.606 36.52 36.52 36.59 35.91 36.52 508,159 36.270 0.97%
2006-01-05 0 56.45 56.40 56.45 56.00 56.80 288,400 16,279,010 56.446 36.17 36.14 36.17 35.88 36.39 450,101 36.167 0.44%
2006-01-04 0 56.20 56.20 56.40 54.50 56.45 253,192 14,112,119 55.737 36.01 36.01 36.14 34.92 36.17 395,153 35.713 3.40%
2006-01-03 0 54.35 54.10 54.40 53.20 54.40 149,800 8,103,450 54.095 34.82 34.66 34.86 34.09 34.86 233,790 34.661 2.64%
2005-12-30 0 52.95 52.85 52.95 52.85 53.45 51,400 2,723,400 52.984 33.93 33.86 33.93 33.86 34.25 80,219 33.949 -1.25%
2005-12-29 0 53.95 53.95 54.00 53.70 54.10 108,414 5,858,449 54.038 34.36 34.36 34.39 34.20 34.45 170,241 34.413 0.65%
2005-12-28 0 53.60 53.60 53.70 53.15 53.80 95,300 5,095,020 53.463 34.13 34.13 34.20 33.85 34.26 149,649 34.047 0.66%
2005-12-23 0 53.25 53.25 53.40 53.15 53.40 137,000 7,291,790 53.225 33.91 33.91 34.01 33.85 34.01 215,130 33.895 0.19%
2005-12-22 0 53.15 53.05 53.25 53.15 53.30 78,200 4,157,970 53.171 33.85 33.78 33.91 33.85 33.94 122,797 33.861 -0.37%
2005-12-21 0 53.35 53.20 53.35 53.20 53.50 173,600 9,244,430 53.251 33.97 33.88 33.97 33.88 34.07 272,602 33.912 0.28%
2005-12-20 0 53.20 53.10 53.20 53.20 53.45 39,000 2,079,920 53.331 33.88 33.82 33.88 33.88 34.04 61,241 33.963 -0.19%
2005-12-19 0 53.30 53.25 53.40 52.65 53.40 71,620 3,800,518 53.065 33.94 33.91 34.01 33.53 34.01 112,464 33.793 1.23%
2005-12-16 0 52.65 52.65 52.70 52.30 52.65 132,200 6,940,670 52.501 33.53 33.53 33.56 33.31 33.53 207,592 33.434 0.19%
2005-12-15 0 52.55 52.50 52.60 52.40 52.60 34,200 1,796,490 52.529 33.47 33.43 33.50 33.37 33.50 53,704 33.452 0.19%
2005-12-14 0 52.45 52.45 52.50 52.30 52.60 47,822 2,509,447 52.475 33.40 33.40 33.43 33.31 33.50 75,094 33.417 -0.19%
2005-12-13 0 52.55 52.35 52.55 52.10 52.65 61,600 3,231,050 52.452 33.47 33.34 33.47 33.18 33.53 96,730 33.403 0.29%
2005-12-12 0 52.40 52.40 52.55 52.15 52.50 63,600 3,327,470 52.319 33.37 33.37 33.47 33.21 33.43 99,870 33.318 0.77%
2005-12-09 0 52.00 52.00 52.10 51.90 52.15 31,027 1,613,398 52.000 33.11 33.11 33.18 33.05 33.21 48,721 33.115 0.00%
2005-12-08 0 52.00 51.85 52.00 51.55 52.40 51,746 2,690,072 51.986 33.11 33.02 33.11 32.83 33.37 81,256 33.106 -0.10%
2005-12-07 0 52.05 52.00 52.05 51.00 52.05 132,252 6,858,064 51.856 33.15 33.11 33.15 32.48 33.15 207,674 33.023 2.16%
2005-12-06 0 50.95 50.75 50.95 51.00 51.60 29,400 1,505,020 51.191 32.45 32.32 32.45 32.48 32.86 46,166 32.600 -1.16%
2005-12-05 0 51.55 51.55 51.75 51.45 51.75 23,430 1,208,846 51.594 32.83 32.83 32.96 32.76 32.96 36,792 32.856 -0.19%
2005-12-02 0 51.65 51.65 51.70 51.50 52.00 56,600 2,925,940 51.695 32.89 32.89 32.92 32.80 33.11 88,878 32.921 0.88%
2005-12-01 0 51.20 51.20 51.40 50.60 51.20 25,200 1,278,920 50.751 32.61 32.61 32.73 32.22 32.61 39,571 32.319 0.69%
2005-11-30 0 50.85 50.70 50.90 50.80 51.00 42,800 2,175,930 50.839 32.38 32.29 32.41 32.35 32.48 67,208 32.376 -0.39%
2005-11-29 0 51.05 51.00 51.10 50.70 51.10 101,200 5,153,480 50.924 32.51 32.48 32.54 32.29 32.54 158,913 32.430 -0.58%
2005-11-28 0 51.35 51.30 51.35 51.25 51.35 125,600 6,440,540 51.278 32.70 32.67 32.70 32.64 32.70 197,228 32.655 0.20%
2005-11-25 0 51.25 51.25 51.35 51.10 51.35 81,652 4,179,501 51.187 32.64 32.64 32.70 32.54 32.70 128,217 32.597 0.10%
2005-11-24 0 51.20 51.20 51.25 51.10 51.30 26,200 1,341,360 51.197 32.61 32.61 32.64 32.54 32.67 41,142 32.604 -0.49%
2005-11-23 0 51.45 51.50 51.65 50.90 51.50 646,845 33,194,473 51.318 32.76 32.80 32.89 32.41 32.80 1,015,734 32.680 1.28%
2005-11-22 0 50.80 50.80 50.90 50.15 51.00 24,600 1,242,420 50.505 32.35 32.35 32.41 31.94 32.48 38,629 32.163 0.00%
2005-11-21 0 50.80 50.80 50.90 50.80 51.15 48,400 2,465,060 50.931 32.35 32.35 32.41 32.35 32.57 76,002 32.434 0.00%
2005-11-18 0 50.80 50.80 51.00 50.80 51.20 472,800 24,104,720 50.983 32.35 32.35 32.48 32.35 32.61 742,433 32.467 0.00%
2005-11-17 0 50.80 50.75 50.90 50.10 50.80 265,000 13,331,020 50.306 32.35 32.32 32.41 31.90 32.35 416,127 32.036 1.30%
2005-11-16 0 50.15 50.10 50.20 49.95 50.30 91,800 4,590,580 50.006 31.94 31.90 31.97 31.81 32.03 144,153 31.845 -0.40%
2005-11-15 0 50.35 50.35 50.50 49.70 50.40 229,167 11,483,569 50.110 32.06 32.06 32.16 31.65 32.10 359,858 31.911 1.72%
2005-11-14 0 49.50 49.50 49.70 49.35 49.75 42,244 2,095,942 49.615 31.52 31.52 31.65 31.43 31.68 66,335 31.596 -0.40%
2005-11-11 0 49.70 49.65 49.70 49.65 50.10 114,000 5,698,420 49.986 31.65 31.62 31.65 31.62 31.90 179,013 31.832 -0.70%
2005-11-10 0 50.05 50.00 50.05 49.85 50.10 40,085 2,001,941 49.942 31.87 31.84 31.87 31.75 31.90 62,945 31.805 0.40%
2005-11-09 0 49.85 49.70 49.90 49.25 49.90 67,086 3,330,110 49.639 31.75 31.65 31.78 31.36 31.78 105,344 31.612 1.32%
2005-11-08 0 49.20 49.25 49.40 49.00 49.50 32,400 1,596,480 49.274 31.33 31.36 31.46 31.20 31.52 50,877 31.379 -0.30%
2005-11-07 0 49.35 49.20 49.40 49.10 49.90 45,600 2,253,370 49.416 31.43 31.33 31.46 31.27 31.78 71,605 31.469 -0.90%
2005-11-04 0 49.80 49.80 49.85 49.80 50.00 53,200 2,651,410 49.839 31.71 31.71 31.75 31.71 31.84 83,539 31.738 -0.20%
2005-11-03 0 49.90 49.80 49.90 49.50 49.90 62,800 3,124,510 49.753 31.78 31.71 31.78 31.52 31.78 98,614 31.684 1.01%
2005-11-02 0 49.40 49.35 49.45 49.05 49.80 144,800 7,150,460 49.382 31.46 31.43 31.49 31.24 31.71 227,378 31.447 0.30%
2005-11-01 0 49.25 49.25 49.30 48.25 49.35 142,000 6,978,370 49.143 31.36 31.36 31.40 30.73 31.43 222,981 31.296 2.07%
2005-10-31 0 48.25 48.25 48.35 47.70 48.50 307,000 14,748,140 48.040 30.73 30.73 30.79 30.38 30.89 482,079 30.593 1.79%
2005-10-28 0 47.40 47.35 47.45 47.30 48.00 151,000 7,169,580 47.481 30.19 30.15 30.22 30.12 30.57 237,114 30.237 -1.56%
2005-10-27 0 48.15 48.10 48.30 48.05 48.50 161,000 7,746,650 48.116 30.66 30.63 30.76 30.60 30.89 252,817 30.641 -0.72%
2005-10-26 0 48.50 48.40 48.60 48.25 50.00 142,200 6,948,830 48.867 30.89 30.82 30.95 30.73 31.84 223,295 31.119 -0.61%
2005-10-25 0 48.80 48.80 49.00 48.60 49.30 227,200 11,106,760 48.885 31.08 31.08 31.20 30.95 31.40 356,770 31.131 0.41%
2005-10-24 0 48.60 48.55 48.60 48.50 49.20 105,600 5,150,200 48.771 30.95 30.92 30.95 30.89 31.33 165,823 31.059 -1.52%
2005-10-21 0 49.35 49.35 49.40 49.00 49.50 128,800 6,336,390 49.196 31.43 31.43 31.46 31.20 31.52 202,253 31.329 -0.30%
2005-10-20 0 49.50 49.45 49.55 49.50 50.00 58,000 2,883,450 49.715 31.52 31.49 31.55 31.52 31.84 91,077 31.660 0.20%
2005-10-19 0 49.40 49.30 49.40 49.35 50.65 126,000 6,265,030 49.722 31.46 31.40 31.46 31.43 32.26 197,856 31.665 -2.56%
2005-10-18 0 50.70 50.65 50.75 50.00 50.70 79,000 3,989,090 50.495 32.29 32.26 32.32 31.84 32.29 124,053 32.156 1.40%
2005-10-17 0 50.00 49.90 50.05 49.80 50.30 92,600 4,626,880 49.966 31.84 31.78 31.87 31.71 32.03 145,409 31.820 0.50%
2005-10-14 0 49.75 49.60 49.85 49.65 50.70 175,683 8,794,213 50.057 31.68 31.59 31.75 31.62 32.29 275,873 31.878 -1.87%
2005-10-13 0 50.70 50.65 50.90 50.50 51.00 103,200 5,233,480 50.712 32.29 32.26 32.41 32.16 32.48 162,054 32.295 0.00%
2005-10-12 0 50.70 50.60 50.85 50.65 52.00 92,600 4,735,540 51.140 32.29 32.22 32.38 32.26 33.11 145,409 32.567 -1.55%
2005-10-10 0 51.50 51.40 51.55 51.25 51.60 97,757 5,031,836 51.473 32.80 32.73 32.83 32.64 32.86 153,507 32.779 1.48%
2005-10-07 0 50.75 50.75 51.00 50.65 50.95 82,400 4,189,490 50.843 32.32 32.32 32.48 32.26 32.45 129,392 32.378 -0.10%
2005-10-06 0 50.80 50.70 51.60 50.75 51.50 93,000 4,745,780 51.030 32.35 32.29 32.86 32.32 32.80 146,037 32.497 -1.84%
2005-10-05 0 51.75 51.75 52.05 51.70 53.15 80,350 4,197,515 52.240 32.96 32.96 33.15 32.92 33.85 126,173 33.268 -2.73%
2005-10-04 0 53.20 53.00 53.20 53.00 53.40 66,000 3,509,060 53.168 33.88 33.75 33.88 33.75 34.01 103,639 33.858 0.19%
2005-10-03 0 53.10 53.10 53.30 52.75 53.25 79,000 4,191,380 53.055 33.82 33.82 33.94 33.59 33.91 124,053 33.787 0.09%
2005-09-30 0 53.05 52.90 53.05 52.40 53.30 442,000 23,409,420 52.962 33.78 33.69 33.78 33.37 33.94 694,068 33.728 0.66%
2005-09-29 0 52.70 52.60 52.70 50.85 52.80 174,800 9,107,340 52.101 33.56 33.50 33.56 32.38 33.62 274,487 33.180 3.64%
2005-09-28 0 50.85 50.70 51.00 50.35 50.85 50,400 2,555,740 50.709 32.38 32.29 32.48 32.06 32.38 79,143 32.293 0.99%
2005-09-27 0 50.35 50.35 50.55 50.30 50.70 27,600 1,393,640 50.494 32.06 32.06 32.19 32.03 32.29 43,340 32.156 -0.59%
2005-09-26 0 50.65 50.50 50.65 50.00 50.65 180,181 9,102,536 50.519 32.26 32.16 32.26 31.84 32.26 282,936 32.172 0.50%
2005-09-23 0 50.40 50.40 50.55 50.05 51.20 243,400 12,252,860 50.340 32.10 32.10 32.19 31.87 32.61 382,208 32.058 -1.08%
2005-09-22 0 50.95 51.00 51.05 50.95 51.55 180,000 9,183,960 51.022 32.45 32.48 32.51 32.45 32.83 282,652 32.492 -0.97%
2005-09-21 0 51.45 51.45 51.55 51.40 51.60 61,400 3,160,170 51.469 32.76 32.76 32.83 32.73 32.86 96,416 32.776 -0.39%
2005-09-20 0 51.65 51.55 51.85 51.40 52.00 44,800 2,317,000 51.719 32.89 32.83 33.02 32.73 33.11 70,349 32.936 1.18%
2005-09-16 0 51.05 51.05 51.25 51.00 51.40 78,000 3,985,380 51.095 32.51 32.51 32.64 32.48 32.73 122,483 32.538 -0.49%
2005-09-15 0 51.30 51.20 51.30 51.15 51.35 47,800 2,448,970 51.234 32.67 32.61 32.67 32.57 32.70 75,060 32.627 0.29%
2005-09-14 0 51.15 51.15 51.20 50.80 51.45 75,608 3,872,552 51.219 32.57 32.57 32.61 32.35 32.76 118,726 32.617 -0.39%
2005-09-13 0 51.35 51.25 51.40 51.35 52.00 30,200 1,559,620 51.643 32.70 32.64 32.73 32.70 33.11 47,423 32.888 -0.96%
2005-09-12 0 51.85 51.85 52.00 51.85 53.00 120,550 6,266,518 51.983 33.02 33.02 33.11 33.02 33.75 189,298 33.104 0.10%
2005-09-09 0 51.80 51.80 51.85 51.45 51.85 123,000 6,359,090 51.700 32.99 32.99 33.02 32.76 33.02 193,146 32.924 0.48%
2005-09-08 0 51.55 51.50 51.60 51.55 52.10 179,271 9,268,207 51.699 32.83 32.80 32.86 32.83 33.18 281,507 32.924 -1.06%
2005-09-07 0 52.10 52.05 52.10 51.90 52.10 65,800 3,425,190 52.055 33.18 33.15 33.18 33.05 33.18 103,325 33.150 0.39%
2005-09-06 0 51.90 51.90 52.00 51.65 52.05 75,200 3,898,190 51.838 33.05 33.05 33.11 32.89 33.15 118,086 33.012 0.00%
2005-09-05 0 51.90 51.85 51.90 51.90 52.05 34,200 1,778,220 51.995 33.05 33.02 33.05 33.05 33.15 53,704 33.112 -0.86%
2005-09-02 0 52.35 52.25 52.35 51.20 53.00 70,600 3,686,610 52.218 33.34 33.27 33.34 32.61 33.75 110,862 33.254 1.26%
2005-09-01 0 51.70 51.70 52.05 51.30 52.20 192,400 10,019,380 52.076 32.92 32.92 33.15 32.67 33.24 302,124 33.163 0.78%
2005-08-31 0 51.30 51.25 51.30 51.00 52.10 25,200 1,290,230 51.200 32.67 32.64 32.67 32.48 33.18 39,571 32.605 -0.68%
2005-08-30 0 51.65 51.60 51.70 51.20 51.75 7,400 381,070 51.496 32.89 32.86 32.92 32.61 32.96 11,620 32.794 0.00%
2005-08-29 0 51.65 51.65 51.80 51.25 52.40 99,800 5,130,920 51.412 32.89 32.89 32.99 32.64 33.37 156,715 32.740 -1.43%
2005-08-26 0 52.40 52.05 52.40 51.45 52.45 129,400 6,749,650 52.161 33.37 33.15 33.37 32.76 33.40 203,195 33.218 1.35%
2005-08-25 0 51.70 51.60 51.70 51.50 52.50 42,800 2,216,110 51.778 32.92 32.86 32.92 32.80 33.43 67,208 32.974 0.29%
2005-08-24 0 51.55 51.65 54.40 51.40 52.25 150,200 7,779,830 51.796 32.83 32.89 34.64 32.73 33.27 235,857 32.985 -1.34%
2005-08-23 0 52.25 52.20 52.25 52.05 53.10 77,200 4,055,180 52.528 33.27 33.24 33.27 33.15 33.82 121,226 33.451 -1.32%
2005-08-22 0 52.95 52.75 53.00 52.30 53.00 177,000 9,334,330 52.736 33.72 33.59 33.75 33.31 33.75 277,941 33.584 1.44%
2005-08-19 0 52.20 52.15 52.25 51.80 53.00 346,800 18,081,470 52.138 33.24 33.21 33.27 32.99 33.75 544,576 33.203 -1.69%
2005-08-18 0 53.10 53.10 53.20 52.60 54.35 205,400 10,885,390 52.996 33.82 33.82 33.88 33.50 34.61 322,537 33.749 -2.57%
2005-08-17 0 54.50 54.40 54.55 53.85 54.55 47,000 2,548,890 54.232 34.71 34.64 34.74 34.29 34.74 73,804 34.536 -0.55%
2005-08-16 0 54.80 54.85 54.90 54.70 55.55 70,480 3,874,276 54.970 34.90 34.93 34.96 34.83 35.38 110,674 35.006 -1.26%
2005-08-15 0 55.50 55.30 55.50 54.70 55.50 218,756 12,064,808 55.152 35.34 35.22 35.34 34.83 35.34 343,510 35.122 0.91%
2005-08-12 0 55.00 54.95 55.05 54.80 55.25 163,000 8,969,240 55.026 35.03 34.99 35.06 34.90 35.18 255,957 35.042 0.36%
2005-08-11 0 54.80 54.70 54.75 54.50 55.00 175,000 9,604,310 54.882 34.90 34.83 34.87 34.71 35.03 274,801 34.950 0.37%
2005-08-10 0 54.60 54.50 54.65 53.70 54.60 135,454 7,362,251 54.352 34.77 34.71 34.80 34.20 34.77 212,702 34.613 1.68%
2005-08-09 0 53.70 53.70 53.75 53.60 54.20 81,276 4,384,156 53.942 34.20 34.20 34.23 34.13 34.52 127,627 34.351 -0.56%
2005-08-08 0 54.00 54.00 54.20 53.35 54.00 140,000 7,531,510 53.797 34.39 34.39 34.52 33.97 34.39 219,840 34.259 1.03%
2005-08-05 0 53.45 53.25 53.50 52.75 53.50 549,800 29,260,260 53.220 34.04 33.91 34.07 33.59 34.07 863,345 33.892 0.47%
2005-08-04 0 53.20 53.25 53.30 53.05 53.65 50,600 2,699,530 53.350 33.88 33.91 33.94 33.78 34.17 79,457 33.975 -0.65%
2005-08-03 0 53.55 53.45 53.55 53.20 54.00 340,983 18,281,608 53.614 34.10 34.04 34.10 33.88 34.39 535,442 34.143 -0.83%
2005-08-02 0 54.00 54.00 54.05 53.45 54.30 381,498 20,586,313 53.962 34.39 34.39 34.42 34.04 34.58 599,062 34.364 1.50%
2005-08-01 0 53.20 53.20 53.30 52.75 53.25 202,523 10,731,718 52.990 33.88 33.88 33.94 33.59 33.91 318,020 33.745 0.76%
2005-07-29 0 52.80 52.75 52.80 52.30 52.80 368,400 19,362,930 52.560 33.62 33.59 33.62 33.31 33.62 578,495 33.471 1.34%
2005-07-28 0 52.10 52.05 52.15 51.85 52.60 322,600 16,800,430 52.078 33.18 33.15 33.21 33.02 33.50 506,575 33.165 -0.48%
2005-07-27 0 52.35 52.30 52.40 51.40 52.35 523,900 27,242,125 51.999 33.34 33.31 33.37 32.73 33.34 822,674 33.114 1.26%
2005-07-26 0 51.70 51.65 51.70 51.60 51.90 214,440 11,089,164 51.712 32.92 32.89 32.92 32.86 33.05 336,733 32.932 0.00%
2005-07-25 0 51.70 51.70 51.75 51.60 52.00 173,000 8,975,360 51.881 32.92 32.92 32.96 32.86 33.11 271,660 33.039 0.10%
2005-07-22 0 51.65 51.55 51.70 51.00 52.00 487,731 25,103,082 51.469 32.89 32.83 32.92 32.48 33.11 765,879 32.777 1.18%
2005-07-21 0 51.05 51.05 51.20 50.05 51.05 362,058 18,336,647 50.646 32.51 32.51 32.61 31.87 32.51 568,536 32.252 2.20%
2005-07-20 0 49.95 49.95 50.05 49.00 50.40 576,223 28,860,511 50.086 31.81 31.81 31.87 31.20 32.10 904,837 31.896 2.15%
2005-07-19 0 48.90 48.85 48.95 48.30 48.90 108,400 5,281,020 48.718 31.14 31.11 31.17 30.76 31.14 170,219 31.025 0.10%
2005-07-18 0 48.85 48.80 48.95 48.75 49.00 30,672 1,497,385 48.819 31.11 31.08 31.17 31.05 31.20 48,164 31.089 0.21%
2005-07-15 0 48.75 48.70 48.80 48.65 49.25 33,800 1,655,470 48.978 31.05 31.01 31.08 30.98 31.36 53,076 31.191 -1.12%
2005-07-14 0 49.30 49.20 49.30 49.00 49.45 233,549 11,496,886 49.227 31.40 31.33 31.40 31.20 31.49 366,739 31.349 -0.20%
2005-07-13 0 49.40 49.35 49.50 48.95 49.50 146,200 7,210,210 49.317 31.46 31.43 31.52 31.17 31.52 229,576 31.407 0.92%
2005-07-12 0 48.95 48.80 48.95 48.70 49.10 85,600 4,186,410 48.907 31.17 31.08 31.17 31.01 31.27 134,417 31.145 0.00%
2005-07-11 0 48.95 48.90 48.95 48.20 48.95 81,858 3,990,286 48.746 31.17 31.14 31.17 30.69 31.17 128,541 31.043 1.56%
2005-07-08 0 48.20 48.20 48.35 48.20 48.95 126,554 6,162,341 48.693 30.69 30.69 30.79 30.69 31.17 198,726 31.009 -1.03%
2005-07-07 0 48.70 48.70 48.75 48.65 49.65 831,260 40,608,249 48.851 31.01 31.01 31.05 30.98 31.62 1,305,319 31.110 -1.52%
2005-07-06 0 49.45 49.45 49.60 49.30 49.55 426,200 21,081,150 49.463 31.49 31.49 31.59 31.40 31.55 669,257 31.499 0.30%
2005-07-05 0 49.30 49.20 49.35 48.85 49.50 105,600 5,187,330 49.122 31.40 31.33 31.43 31.11 31.52 165,823 31.282 0.31%
2005-07-04 0 49.15 49.15 49.20 48.55 49.15 35,760 1,752,062 48.995 31.30 31.30 31.33 30.92 31.30 56,154 31.201 0.31%
2005-06-30 0 49.00 48.80 49.10 48.70 49.30 74,200 3,628,260 48.898 31.20 31.08 31.27 31.01 31.40 116,515 31.140 0.35%
2005-06-29 0 49.60 49.60 49.70 49.60 50.00 162,824 8,104,783 49.776 31.10 31.10 31.16 31.10 31.35 259,713 31.207 -0.20%
2005-06-28 0 49.70 49.70 49.80 49.30 49.80 155,766 7,711,137 49.505 31.16 31.16 31.22 30.91 31.22 248,455 31.036 1.02%
2005-06-27 0 49.20 49.20 49.30 49.10 49.30 149,200 7,341,780 49.208 30.85 30.85 30.91 30.78 30.91 237,982 30.850 -0.20%
2005-06-24 0 49.30 49.30 49.50 49.10 49.30 145,600 7,170,540 49.248 30.91 30.91 31.03 30.78 30.91 232,239 30.876 -0.40%
2005-06-23 0 49.50 49.50 49.60 49.30 49.60 160,160 7,934,596 49.542 31.03 31.03 31.10 30.91 31.10 255,463 31.060 0.00%
2005-06-22 0 49.50 49.40 49.60 48.70 49.50 308,000 15,126,600 49.112 31.03 30.97 31.10 30.53 31.03 491,276 30.790 1.43%
2005-06-21 0 48.80 48.70 48.80 48.50 48.90 123,000 5,972,140 48.554 30.59 30.53 30.59 30.41 30.66 196,191 30.440 0.41%
2005-06-20 0 48.60 48.60 48.70 48.20 48.60 163,100 7,924,440 48.586 30.47 30.47 30.53 30.22 30.47 260,153 30.461 0.62%
2005-06-17 0 48.30 48.20 48.40 47.90 48.60 180,800 8,745,620 48.372 30.28 30.22 30.34 30.03 30.47 288,385 30.326 0.21%
2005-06-16 0 48.20 48.10 48.20 47.70 48.30 75,000 3,591,040 47.881 30.22 30.16 30.22 29.91 30.28 119,629 30.018 0.84%
2005-06-15 0 47.80 47.70 47.80 47.40 47.90 111,992 5,346,818 47.743 29.97 29.91 29.97 29.72 30.03 178,633 29.932 0.63%
2005-06-14 0 47.50 47.50 47.60 47.50 48.20 71,200 3,396,780 47.708 29.78 29.78 29.84 29.78 30.22 113,568 29.910 -1.45%
2005-06-13 0 48.20 48.10 48.20 48.10 48.40 93,200 4,485,560 48.128 30.22 30.16 30.22 30.16 30.34 148,659 30.174 0.21%
2005-06-10 0 48.10 48.10 48.20 48.10 48.50 105,800 5,106,860 48.269 30.16 30.16 30.22 30.16 30.41 168,756 30.262 0.63%
2005-06-09 0 47.80 47.70 47.80 47.80 48.50 272,588 13,128,105 48.161 29.97 29.91 29.97 29.97 30.41 434,792 30.194 -0.83%
2005-06-08 0 48.20 48.20 48.30 47.70 48.30 130,800 6,277,200 47.991 30.22 30.22 30.28 29.91 30.28 208,633 30.087 1.05%
2005-06-07 0 47.70 47.50 47.70 47.50 47.80 107,400 5,119,660 47.669 29.91 29.78 29.91 29.78 29.97 171,308 29.886 0.85%
2005-06-06 0 47.30 47.10 47.30 46.40 47.30 154,000 7,261,500 47.153 29.65 29.53 29.65 29.09 29.65 245,638 29.562 1.72%
2005-06-03 0 46.50 46.50 46.70 46.20 46.60 244,600 11,376,720 46.512 29.15 29.15 29.28 28.96 29.22 390,149 29.160 0.65%
2005-06-02 0 46.20 46.10 46.30 46.10 46.80 79,200 3,669,040 46.326 28.96 28.90 29.03 28.90 29.34 126,328 29.044 -0.22%
2005-06-01 0 46.30 46.30 46.40 46.10 47.00 112,400 5,213,760 46.386 29.03 29.03 29.09 28.90 29.47 179,284 29.081 -1.70%
2005-05-31 0 47.10 47.10 47.20 46.90 47.30 49,952 2,350,698 47.059 29.53 29.53 29.59 29.40 29.65 79,676 29.503 0.00%
2005-05-30 0 47.10 47.10 47.20 46.80 47.20 114,200 5,364,880 46.978 29.53 29.53 29.59 29.34 29.59 182,155 29.452 0.43%
2005-05-27 0 46.90 46.80 46.90 46.00 46.90 65,600 3,059,900 46.645 29.40 29.34 29.40 28.84 29.40 104,635 29.243 2.40%
2005-05-26 0 45.80 45.80 45.90 45.80 46.30 242,200 11,164,900 46.098 28.71 28.71 28.78 28.71 29.03 386,321 28.901 -0.87%
2005-05-25 0 46.20 46.10 46.20 46.20 46.70 88,200 4,091,200 46.385 28.96 28.90 28.96 28.96 29.28 140,683 29.081 -0.86%
2005-05-24 0 46.60 46.60 46.70 46.10 46.70 132,771 6,179,703 46.544 29.22 29.22 29.28 28.90 29.28 211,777 29.180 0.22%
2005-05-23 0 46.50 46.50 46.60 46.40 46.80 108,300 5,046,070 46.593 29.15 29.15 29.22 29.09 29.34 172,744 29.211 -1.06%
2005-05-20 0 47.00 46.90 47.00 46.80 47.10 84,400 3,963,940 46.966 29.47 29.40 29.47 29.34 29.53 134,622 29.445 0.21%
2005-05-19 0 46.90 46.90 47.00 46.90 47.00 59,200 2,779,080 46.944 29.40 29.40 29.47 29.40 29.47 94,427 29.431 1.30%
2005-05-18 0 46.30 46.30 46.50 46.30 46.70 62,200 2,885,880 46.397 29.03 29.03 29.15 29.03 29.28 99,212 29.088 0.00%
2005-05-17 0 46.30 46.20 46.40 46.30 47.30 411,600 19,285,640 46.855 29.03 28.96 29.09 29.03 29.65 656,523 29.375 -1.91%
2005-05-13 0 47.20 47.20 47.30 47.20 47.90 109,794 5,219,854 47.542 29.59 29.59 29.65 29.59 30.03 175,127 29.806 -1.67%
2005-05-12 0 48.00 47.90 48.00 47.80 48.20 40,600 1,945,740 47.925 30.09 30.03 30.09 29.97 30.22 64,759 30.046 0.63%
2005-05-11 0 47.70 47.70 47.80 47.60 48.00 163,200 7,785,920 47.708 29.91 29.91 29.97 29.84 30.09 260,312 29.910 -1.45%
2005-05-10 0 48.40 48.30 48.60 48.30 48.70 144,584 6,995,410 48.383 30.34 30.28 30.47 30.28 30.53 230,619 30.333 -0.21%
2005-05-09 0 48.50 48.20 48.50 48.10 48.50 129,800 6,268,760 48.296 30.41 30.22 30.41 30.16 30.41 207,038 30.278 0.41%
2005-05-06 0 48.30 48.10 48.30 47.90 48.40 204,200 9,841,600 48.196 30.28 30.16 30.28 30.03 30.34 325,709 30.216 0.21%
2005-05-05 0 48.20 48.20 48.40 47.70 48.30 142,600 6,871,640 48.188 30.22 30.22 30.34 29.91 30.28 227,454 30.211 1.69%
2005-05-04 0 47.40 47.30 47.40 47.20 47.40 63,800 3,018,740 47.316 29.72 29.65 29.72 29.59 29.72 101,764 29.664 0.21%
2005-05-03 0 47.30 47.10 47.30 47.20 47.60 115,370 5,455,719 47.289 29.65 29.53 29.65 29.59 29.84 184,021 29.647 0.00%
2005-04-29 0 47.30 47.10 47.30 46.70 47.30 167,600 7,888,360 47.067 29.65 29.53 29.65 29.28 29.65 267,331 29.508 0.00%
2005-04-28 0 47.30 47.30 47.40 47.30 47.70 44,800 2,132,440 47.599 29.65 29.65 29.72 29.65 29.91 71,458 29.842 -1.05%
2005-04-27 0 47.80 47.80 48.00 47.70 48.30 69,600 3,329,420 47.836 29.97 29.97 30.09 29.91 30.28 111,016 29.991 -0.42%
2005-04-26 0 48.00 48.00 48.10 47.50 48.10 110,100 5,279,220 47.949 30.09 30.09 30.16 29.78 30.16 175,615 30.061 1.48%
2005-04-25 0 47.30 47.20 47.40 47.30 47.90 73,200 3,467,780 47.374 29.65 29.59 29.72 29.65 30.03 116,758 29.701 -0.63%
2005-04-22 0 47.60 47.40 47.60 47.10 47.70 277,000 13,120,060 47.365 29.84 29.72 29.84 29.53 29.91 441,829 29.695 1.49%
2005-04-21 0 46.90 46.80 46.90 45.80 46.90 142,000 6,559,280 46.192 29.40 29.34 29.40 28.71 29.40 226,497 28.960 1.08%
2005-04-20 0 46.40 46.30 46.40 46.40 47.30 85,800 3,996,840 46.583 29.09 29.03 29.09 29.09 29.65 136,855 29.205 -0.43%
2005-04-19 0 46.60 46.50 46.70 45.80 47.10 177,800 8,311,020 46.744 29.22 29.15 29.28 28.71 29.53 283,600 29.305 1.97%
2005-04-18 0 45.70 45.60 45.70 45.60 47.10 532,200 24,497,700 46.031 28.65 28.59 28.65 28.59 29.53 848,886 28.859 -3.59%
2005-04-15 0 47.40 47.30 47.40 47.30 48.00 198,400 9,413,800 47.449 29.72 29.65 29.72 29.65 30.09 316,458 29.747 -1.25%
2005-04-14 0 48.00 48.00 48.10 47.90 48.50 222,495 10,703,598 48.107 30.09 30.09 30.16 30.03 30.41 354,891 30.160 -1.84%
2005-04-13 0 48.90 48.70 48.90 48.30 48.90 36,400 1,771,300 48.662 30.66 30.53 30.66 30.28 30.66 58,060 30.508 0.82%
2005-04-12 0 48.50 48.40 48.50 48.50 48.80 35,800 1,742,560 48.675 30.41 30.34 30.41 30.41 30.59 57,103 30.516 -0.21%
2005-04-11 0 48.60 48.50 48.70 48.60 49.30 59,786 2,918,162 48.810 30.47 30.41 30.53 30.47 30.91 95,362 30.601 -1.42%
2005-04-08 0 49.30 49.20 49.30 48.70 49.30 48,200 2,365,200 49.071 30.91 30.85 30.91 30.53 30.91 76,881 30.764 0.82%
2005-04-07 0 48.90 48.90 49.00 48.60 49.00 23,400 1,143,180 48.854 30.66 30.66 30.72 30.47 30.72 37,324 30.628 0.41%
2005-04-06 0 48.70 48.60 48.70 48.40 48.70 58,600 2,847,940 48.600 30.53 30.47 30.53 30.34 30.53 93,470 30.469 0.21%
2005-04-04 0 48.60 48.40 48.60 48.30 48.60 51,000 2,471,500 48.461 30.47 30.34 30.47 30.28 30.47 81,348 30.382 0.21%
2005-04-01 0 48.50 48.50 48.60 47.70 48.50 55,200 2,654,360 48.086 30.41 30.41 30.47 29.91 30.41 88,047 30.147 1.04%
2005-03-31 0 48.00 48.00 48.10 48.00 48.20 37,600 1,803,960 47.978 30.09 30.09 30.16 30.09 30.22 59,974 30.079 0.42%
2005-03-30 0 47.80 47.80 48.00 47.30 47.80 167,200 7,952,960 47.566 29.97 29.97 30.09 29.65 29.97 266,693 29.821 0.42%
2005-03-29 0 47.60 47.50 47.60 47.50 48.00 217,600 10,359,740 47.609 29.84 29.78 29.84 29.78 30.09 347,083 29.848 -0.21%
2005-03-24 0 47.70 47.70 47.80 47.60 48.00 66,600 3,179,980 47.747 29.91 29.91 29.97 29.84 30.09 106,230 29.935 -0.21%
2005-03-23 0 47.80 47.70 47.80 47.60 48.80 212,300 10,221,990 48.149 29.97 29.91 29.97 29.84 30.59 338,629 30.186 -2.05%
2005-03-22 0 48.80 48.80 48.90 48.80 49.70 136,800 6,706,840 49.027 30.59 30.59 30.66 30.59 31.16 218,203 30.737 -2.01%
2005-03-21 0 49.80 49.70 49.80 49.60 49.80 75,800 3,770,180 49.739 31.22 31.16 31.22 31.10 31.22 120,905 31.183 0.81%
2005-03-18 0 49.40 49.40 49.50 49.30 49.80 77,400 3,835,180 49.550 30.97 30.97 31.03 30.91 31.22 123,457 31.065 0.00%
2005-03-17 0 49.40 49.40 49.50 49.00 49.40 57,900 2,839,550 49.042 30.97 30.97 31.03 30.72 30.97 92,353 30.747 0.00%
2005-03-16 0 49.40 49.30 49.40 48.70 49.40 165,400 8,116,860 49.074 30.97 30.91 30.97 30.53 30.97 263,821 30.766 0.41%
2005-03-15 0 49.20 49.10 49.20 48.90 49.90 272,271 13,423,683 49.303 30.85 30.78 30.85 30.66 31.28 434,286 30.910 -1.40%
2005-03-14 0 49.90 49.80 50.00 49.70 50.25 76,400 3,812,000 49.895 31.28 31.22 31.35 31.16 31.50 121,862 31.281 -0.20%
2005-03-11 0 50.00 50.00 50.25 49.70 50.25 73,800 3,690,710 50.010 31.35 31.35 31.50 31.16 31.50 117,715 31.353 -0.50%
2005-03-10 0 50.25 50.25 50.50 50.00 50.75 174,599 8,783,151 50.305 31.50 31.50 31.66 31.35 31.82 278,494 31.538 -0.99%
2005-03-09 0 50.75 50.75 51.00 50.75 51.25 155,800 7,939,000 50.956 31.82 31.82 31.97 31.82 32.13 248,509 31.947 0.50%
2005-03-08 0 50.50 50.50 50.75 49.90 50.50 101,400 5,103,120 50.327 31.66 31.66 31.82 31.28 31.66 161,738 31.552 1.41%
2005-03-07 0 49.80 49.70 49.80 49.70 50.25 55,400 2,759,320 49.807 31.22 31.16 31.22 31.16 31.50 88,366 31.226 1.22%
2005-03-04 0 49.20 49.20 49.40 49.10 50.25 113,200 5,613,250 49.587 30.85 30.85 30.97 30.78 31.50 180,560 31.088 -1.60%
2005-03-03 0 50.00 50.00 50.25 49.80 50.25 54,160 2,717,304 50.172 31.35 31.35 31.50 31.22 31.50 86,388 31.455 0.60%
2005-03-02 0 49.70 49.70 49.80 49.70 51.00 604,182 30,394,074 50.306 31.16 31.16 31.22 31.16 31.97 963,701 31.539 -3.02%
2005-03-01 0 51.25 51.00 51.50 50.75 51.50 667,400 34,145,100 51.161 32.13 31.97 32.29 31.82 32.29 1,064,537 32.075 0.49%
2005-02-28 0 51.00 51.00 51.25 50.50 51.75 642,400 32,841,050 51.122 31.97 31.97 32.13 31.66 32.44 1,024,661 32.051 0.99%
2005-02-25 0 50.50 50.25 50.50 49.50 50.50 584,640 29,244,500 50.021 31.66 31.50 31.66 31.03 31.66 932,531 31.360 2.64%
2005-02-24 0 49.20 49.20 49.30 49.00 49.20 101,028 4,953,441 49.030 30.85 30.85 30.91 30.72 30.85 161,145 30.739 0.41%
2005-02-23 0 49.00 48.80 49.00 48.80 49.20 58,800 2,884,520 49.056 30.72 30.59 30.72 30.59 30.85 93,789 30.755 -0.61%
2005-02-22 0 49.30 49.20 49.30 49.20 49.60 421,200 20,773,480 49.320 30.91 30.85 30.91 30.85 31.10 671,835 30.920 -0.20%
2005-02-21 0 49.40 49.40 49.60 49.10 49.50 446,744 22,057,422 49.374 30.97 30.97 31.10 30.78 31.03 712,579 30.954 0.61%
2005-02-18 0 49.10 49.00 49.10 48.70 49.20 226,200 11,074,360 48.958 30.78 30.72 30.78 30.53 30.85 360,801 30.694 0.41%
2005-02-17 0 48.90 48.90 49.00 48.90 49.40 86,600 4,255,180 49.136 30.66 30.66 30.72 30.66 30.97 138,131 30.805 0.00%
2005-02-16 0 48.90 48.90 49.10 48.80 49.40 150,496 7,411,993 49.250 30.66 30.66 30.78 30.59 30.97 240,049 30.877 -0.41%
2005-02-15 0 49.10 49.00 49.10 49.00 49.30 264,663 12,991,811 49.088 30.78 30.72 30.78 30.72 30.91 422,151 30.775 0.00%
2005-02-14 0 49.10 49.10 49.20 48.80 49.30 369,000 18,097,660 49.045 30.78 30.78 30.85 30.59 30.91 588,574 30.748 0.82%
2005-02-08 0 48.70 48.70 48.80 48.60 49.20 75,100 3,663,560 48.782 30.53 30.53 30.59 30.47 30.85 119,788 30.584 0.41%
2005-02-07 0 48.50 48.50 48.60 47.80 48.60 308,000 14,903,380 48.388 30.41 30.41 30.47 29.97 30.47 491,276 30.336 2.11%
2005-02-04 0 47.50 47.30 47.60 47.20 47.80 337,000 16,021,580 47.542 29.78 29.65 29.84 29.59 29.97 537,532 29.806 0.85%
2005-02-03 0 47.10 47.00 47.10 46.80 47.30 191,600 9,014,700 47.050 29.53 29.47 29.53 29.34 29.65 305,612 29.497 0.00%
2005-02-02 0 47.10 47.00 47.20 46.50 47.20 190,600 8,935,440 46.881 29.53 29.47 29.59 29.15 29.59 304,017 29.391 1.07%
2005-02-01 0 46.60 46.50 46.70 46.60 47.40 109,400 5,126,200 46.857 29.22 29.15 29.28 29.22 29.72 174,499 29.377 -1.27%
2005-01-31 0 47.20 47.20 47.30 46.80 47.30 36,908 1,737,213 47.069 29.59 29.59 29.65 29.34 29.65 58,870 29.509 0.21%
2005-01-28 0 47.10 47.10 47.20 46.90 47.50 91,800 4,328,920 47.156 29.53 29.53 29.59 29.40 29.78 146,426 29.564 0.43%
2005-01-27 0 46.90 46.90 47.00 46.90 47.60 205,800 9,744,080 47.347 29.40 29.40 29.47 29.40 29.84 328,261 29.684 0.43%
2005-01-26 0 46.70 46.60 46.80 46.50 46.80 170,000 7,926,780 46.628 29.28 29.22 29.34 29.15 29.34 271,159 29.233 0.65%
2005-01-25 0 46.40 46.40 46.50 45.60 46.50 74,400 3,439,505 46.230 29.09 29.09 29.15 28.59 29.15 118,672 28.983 1.98%
2005-01-24 0 45.50 45.50 45.60 45.30 45.90 151,200 6,890,280 45.571 28.53 28.53 28.59 28.40 28.78 241,172 28.570 -0.22%
2005-01-21 0 45.60 45.50 45.60 45.50 46.00 116,000 5,300,080 45.690 28.59 28.53 28.59 28.53 28.84 185,026 28.645 -1.30%
2005-01-20 0 46.20 46.00 46.10 46.10 46.30 109,200 5,047,400 46.222 28.96 28.84 28.90 28.90 29.03 174,180 28.978 -1.28%
2005-01-19 0 46.80 46.60 46.80 46.30 46.80 103,507 4,826,171 46.627 29.34 29.22 29.34 29.03 29.34 165,099 29.232 0.43%
2005-01-18 0 46.60 46.50 46.60 45.90 46.60 214,600 9,932,440 46.284 29.22 29.15 29.22 28.78 29.22 342,298 29.017 0.87%
2005-01-17 0 46.20 46.10 46.30 45.50 46.20 156,700 7,210,620 46.015 28.96 28.90 29.03 28.53 28.96 249,944 28.849 1.32%
2005-01-14 0 45.60 45.50 45.60 45.50 46.00 160,400 7,350,980 45.829 28.59 28.53 28.59 28.53 28.84 255,846 28.732 -1.08%
2005-01-13 0 46.10 45.90 46.00 45.50 46.20 141,407 6,510,363 46.040 28.90 28.78 28.84 28.53 28.96 225,551 28.864 1.32%
2005-01-12 0 45.50 45.50 45.70 45.30 45.70 104,400 4,754,960 45.546 28.53 28.53 28.65 28.40 28.65 166,523 28.554 0.22%
2005-01-11 0 45.40 45.40 45.60 45.30 45.80 116,800 5,322,700 45.571 28.46 28.46 28.59 28.40 28.71 186,302 28.570 -0.44%
2005-01-10 0 45.60 45.60 45.80 44.60 45.70 134,206 6,085,487 45.344 28.59 28.59 28.71 27.96 28.65 214,065 28.428 0.66%
2005-01-07 0 45.30 45.20 45.30 44.80 45.90 380,600 17,210,200 45.219 28.40 28.34 28.40 28.09 28.78 607,076 28.349 -0.66%
2005-01-06 0 45.60 45.50 45.60 45.50 46.10 173,400 7,931,200 45.739 28.59 28.53 28.59 28.53 28.90 276,582 28.676 0.44%
2005-01-05 0 45.40 45.30 45.40 45.40 46.80 402,800 18,457,680 45.823 28.46 28.40 28.46 28.46 29.34 642,487 28.729 -3.20%
2005-01-04 0 46.90 46.80 46.90 46.70 47.50 312,056 14,640,713 46.917 29.40 29.34 29.40 29.28 29.78 497,745 29.414 -1.47%
2005-01-03 0 47.60 47.40 47.60 47.20 47.70 306,000 14,519,260 47.449 29.84 29.72 29.84 29.59 29.91 488,086 29.747 0.63%
2004-12-31 0 47.30 47.20 47.40 47.10 47.30 290,600 13,731,600 47.253 29.65 29.59 29.72 29.53 29.65 463,522 29.624 0.21%
2004-12-30 0 47.20 47.10 47.20 47.10 48.30 389,800 18,508,500 47.482 29.59 29.53 29.59 29.53 30.28 621,751 29.768 -2.03%
2004-12-29 0 48.50 48.50 48.60 48.30 48.60 93,000 4,506,600 48.458 30.21 30.21 30.27 30.08 30.27 149,325 30.180 0.62%
2004-12-28 0 48.20 48.20 48.30 48.00 49.00 254,400 12,296,880 48.337 30.02 30.02 30.08 29.89 30.52 408,476 30.104 -0.41%
2004-12-24 0 48.40 48.20 48.30 48.00 48.40 131,800 6,362,380 48.273 30.14 30.02 30.08 29.89 30.14 211,624 30.065 0.41%
2004-12-23 0 48.20 48.00 48.20 48.00 48.30 164,800 7,944,380 48.206 30.02 29.89 30.02 29.89 30.08 264,610 30.023 0.42%
2004-12-22 0 48.00 48.00 48.20 48.00 48.50 174,800 8,402,280 48.068 29.89 29.89 30.02 29.89 30.21 280,667 29.937 -0.83%
2004-12-21 0 48.40 48.40 48.50 48.20 48.70 50,600 2,450,660 48.432 30.14 30.14 30.21 30.02 30.33 81,246 30.164 0.00%
2004-12-20 0 48.40 48.30 48.40 47.90 48.50 200,800 9,669,680 48.156 30.14 30.08 30.14 29.83 30.21 322,414 29.992 0.83%
2004-12-17 0 48.00 47.90 48.10 47.70 48.30 195,800 9,432,600 48.175 29.89 29.83 29.96 29.71 30.08 314,385 30.003 0.21%
2004-12-16 0 47.90 47.90 48.00 47.90 48.50 353,200 17,008,880 48.157 29.83 29.83 29.89 29.83 30.21 567,114 29.992 -0.21%
2004-12-15 0 48.00 47.80 48.10 47.60 48.00 183,702 8,785,375 47.824 29.89 29.77 29.96 29.65 29.89 294,960 29.785 0.42%
2004-12-14 0 47.80 47.70 47.80 47.50 47.90 146,000 6,945,580 47.572 29.77 29.71 29.77 29.58 29.83 234,424 29.628 1.06%
2004-12-13 0 47.30 47.30 47.40 47.10 47.60 121,800 5,759,710 47.288 29.46 29.46 29.52 29.33 29.65 195,568 29.451 0.21%
2004-12-10 0 47.20 47.20 47.30 47.10 48.10 109,400 5,205,980 47.587 29.40 29.40 29.46 29.33 29.96 175,658 29.637 -2.28%
2004-12-09 0 48.30 48.20 48.40 47.90 48.40 155,682 7,502,395 48.191 30.08 30.02 30.14 29.83 30.14 249,970 30.013 0.62%
2004-12-08 0 48.00 48.00 48.30 48.00 49.00 194,000 9,371,300 48.306 29.89 29.89 30.08 29.89 30.52 311,495 30.085 -2.24%
2004-12-07 0 49.10 49.00 49.10 49.00 49.60 121,400 5,970,780 49.183 30.58 30.52 30.58 30.52 30.89 194,925 30.631 -0.61%
2004-12-06 0 49.40 49.30 49.40 49.20 49.40 187,200 9,224,690 49.277 30.77 30.70 30.77 30.64 30.77 300,577 30.690 0.20%
2004-12-03 0 49.30 49.10 49.30 49.20 49.90 329,000 16,270,755 49.455 30.70 30.58 30.70 30.64 31.08 528,257 30.801 -1.00%
2004-12-02 0 49.80 49.80 50.00 49.70 50.25 141,200 7,049,028 49.922 31.02 31.02 31.14 30.95 31.30 226,717 31.092 0.20%
2004-12-01 0 49.70 49.60 49.80 49.00 49.90 335,400 16,625,200 49.568 30.95 30.89 31.02 30.52 31.08 538,533 30.871 -0.40%
2004-11-30 0 49.90 49.80 49.90 49.80 50.25 214,250 10,713,885 50.006 31.08 31.02 31.08 31.02 31.30 344,009 31.144 -0.20%
2004-11-29 0 50.00 50.00 50.25 49.80 50.50 128,000 6,417,016 50.133 31.14 31.14 31.30 31.02 31.45 205,523 31.223 0.60%
2004-11-26 0 49.70 49.70 49.80 49.60 50.25 644,200 32,101,860 49.832 30.95 30.95 31.02 30.89 31.30 1,034,356 31.036 0.61%
2004-11-25 0 49.40 49.40 49.50 49.30 50.00 246,007 12,203,024 49.604 30.77 30.77 30.83 30.70 31.14 395,000 30.894 -0.20%
2004-11-24 0 49.50 49.50 49.60 49.50 49.90 324,288 16,102,810 49.656 30.83 30.83 30.89 30.83 31.08 520,691 30.926 0.41%
2004-11-23 0 49.30 49.30 49.40 49.00 49.40 152,200 7,487,940 49.198 30.70 30.70 30.77 30.52 30.77 244,379 30.641 1.44%
2004-11-22 0 48.60 48.40 48.60 48.00 48.70 115,800 5,598,285 48.344 30.27 30.14 30.27 29.89 30.33 185,934 30.109 -0.61%
2004-11-19 0 48.90 48.70 48.90 48.60 49.30 206,800 10,135,320 49.010 30.46 30.33 30.46 30.27 30.70 332,047 30.524 0.00%
2004-11-18 0 48.90 48.80 49.00 48.60 49.10 143,300 7,011,930 48.932 30.46 30.39 30.52 30.27 30.58 230,089 30.475 0.20%
2004-11-17 0 48.80 48.50 48.90 48.50 49.00 220,186 10,732,247 48.742 30.39 30.21 30.46 30.21 30.52 353,541 30.356 0.41%
2004-11-16 0 48.60 48.30 48.60 48.50 49.60 220,400 10,847,580 49.218 30.27 30.08 30.27 30.21 30.89 353,884 30.653 -1.42%
2004-11-15 0 49.30 49.30 49.40 48.80 49.40 255,877 12,586,158 49.188 30.70 30.70 30.77 30.39 30.77 410,848 30.635 1.23%
2004-11-12 0 48.70 48.70 48.80 48.40 48.90 360,323 17,514,929 48.609 30.33 30.33 30.39 30.14 30.46 578,551 30.274 1.04%
2004-11-11 0 48.20 48.10 48.30 48.00 48.60 509,800 24,602,300 48.259 30.02 29.96 30.08 29.89 30.27 818,558 30.056 0.00%
2004-11-10 0 48.20 48.20 48.30 47.40 48.30 280,400 13,452,260 47.975 30.02 30.02 30.08 29.52 30.08 450,223 29.879 2.12%
2004-11-09 0 47.20 47.20 47.40 47.10 47.50 146,200 6,909,280 47.259 29.40 29.40 29.52 29.33 29.58 234,745 29.433 0.85%
2004-11-08 0 46.80 46.80 47.00 46.70 47.20 99,000 4,636,240 46.831 29.15 29.15 29.27 29.08 29.40 158,959 29.166 -0.21%
2004-11-05 0 46.90 46.80 47.00 46.80 47.00 255,400 11,957,530 46.819 29.21 29.15 29.27 29.15 29.27 410,082 29.159 1.30%
2004-11-04 0 46.30 46.30 46.40 46.30 47.10 289,000 13,473,360 46.621 28.84 28.84 28.90 28.84 29.33 464,031 29.035 -0.64%
2004-11-03 0 46.60 46.50 46.60 46.00 46.70 114,300 5,309,130 46.449 29.02 28.96 29.02 28.65 29.08 183,525 28.929 0.65%
2004-11-02 0 46.30 46.20 46.40 45.90 46.30 124,600 5,720,610 45.912 28.84 28.77 28.90 28.59 28.84 200,063 28.594 1.98%
2004-11-01 0 45.40 45.40 45.50 45.10 45.70 157,000 7,149,864 45.541 28.28 28.28 28.34 28.09 28.46 252,086 28.363 0.44%
2004-10-29 0 45.20 45.20 45.50 45.20 45.90 397,000 18,169,168 45.766 28.15 28.15 28.34 28.15 28.59 637,441 28.503 -2.80%
2004-10-28 0 46.50 46.40 46.50 45.50 46.50 295,600 13,629,520 46.108 28.96 28.90 28.96 28.34 28.96 474,629 28.716 2.20%
2004-10-27 0 45.50 45.30 45.50 45.10 45.50 214,800 9,713,630 45.222 28.34 28.21 28.34 28.09 28.34 344,893 28.164 0.89%
2004-10-26 0 45.10 44.80 45.10 44.80 45.10 343,652 15,442,094 44.935 28.09 27.90 28.09 27.90 28.09 551,783 27.986 0.22%
2004-10-25 0 45.00 44.90 45.00 44.90 45.50 169,200 7,619,900 45.035 28.03 27.96 28.03 27.96 28.34 271,675 28.048 -1.10%
2004-10-21 0 45.50 45.40 45.50 45.00 45.70 200,200 9,080,780 45.359 28.34 28.28 28.34 28.03 28.46 321,450 28.249 0.22%
2004-10-20 0 45.40 45.40 45.50 45.30 46.20 288,000 13,173,920 45.743 28.28 28.28 28.34 28.21 28.77 462,426 28.489 -2.58%
2004-10-19 0 46.60 46.60 46.90 46.00 46.70 335,606 15,542,754 46.313 29.02 29.02 29.21 28.65 29.08 538,864 28.844 1.08%
2004-10-18 0 46.10 45.90 46.20 46.00 46.30 324,688 14,973,142 46.115 28.71 28.59 28.77 28.65 28.84 521,334 28.721 -0.43%
2004-10-15 0 46.30 46.20 46.30 45.70 46.30 296,000 13,598,728 45.942 28.84 28.77 28.84 28.46 28.84 475,271 28.613 1.09%
2004-10-14 0 45.80 45.70 45.80 45.50 46.60 306,703 14,086,028 45.927 28.52 28.46 28.52 28.34 29.02 492,456 28.604 -1.93%
2004-10-13 0 46.70 46.60 46.70 46.60 47.70 352,400 16,627,026 47.182 29.08 29.02 29.08 29.02 29.71 565,829 29.385 -1.89%
2004-10-12 0 47.60 47.60 47.70 47.60 48.20 172,000 8,219,500 47.788 29.65 29.65 29.71 29.65 30.02 276,171 29.762 -1.04%
2004-10-11 0 48.10 48.10 48.30 47.80 48.50 231,000 11,114,670 48.115 29.96 29.96 30.08 29.77 30.21 370,904 29.966 0.21%
2004-10-08 0 48.00 47.90 48.00 47.40 48.60 586,400 28,133,806 47.977 29.89 29.83 29.89 29.52 30.27 941,550 29.880 -0.83%
2004-10-07 0 48.40 48.30 48.40 48.00 48.60 328,800 15,894,500 48.341 30.14 30.08 30.14 29.89 30.27 527,936 30.107 1.26%
2004-10-06 0 47.80 47.80 47.90 47.70 48.50 445,869 21,471,322 48.156 29.77 29.77 29.83 29.71 30.21 715,907 29.992 -0.42%
2004-10-05 0 48.00 47.90 48.10 47.60 48.40 235,820 11,338,216 48.080 29.89 29.83 29.96 29.65 30.14 378,643 29.944 0.00%
2004-10-04 0 48.00 48.00 48.20 47.20 48.40 869,542 41,947,191 48.241 29.89 29.89 30.02 29.40 30.14 1,396,176 30.044 2.13%
2004-09-30 0 47.00 46.90 47.00 46.60 47.00 417,918 19,594,192 46.885 29.27 29.21 29.27 29.02 29.27 671,028 29.200 2.62%
2004-09-28 0 45.80 45.70 45.80 45.60 46.00 203,400 9,315,050 45.797 28.52 28.46 28.52 28.40 28.65 326,588 28.522 -0.43%
2004-09-27 0 46.00 46.00 46.20 45.40 46.00 389,600 17,838,010 45.785 28.65 28.65 28.77 28.28 28.65 625,559 28.515 0.22%
2004-09-24 0 45.90 45.80 46.00 45.80 46.90 254,250 11,729,275 46.133 28.59 28.52 28.65 28.52 29.21 408,235 28.732 -1.71%
2004-09-23 0 46.70 46.70 46.80 45.60 46.80 450,404 20,876,505 46.351 29.08 29.08 29.15 28.40 29.15 723,189 28.867 0.86%
2004-09-22 0 46.30 46.20 46.30 46.20 47.50 311,900 14,628,090 46.900 28.84 28.77 28.84 28.77 29.58 500,801 29.209 -1.70%
2004-09-21 0 47.10 47.00 47.10 46.50 47.50 400,552 18,822,043 46.990 29.33 29.27 29.33 28.96 29.58 643,144 29.266 -0.42%
2004-09-20 0 47.30 47.30 47.40 46.40 47.30 778,600 36,549,140 46.942 29.46 29.46 29.52 28.90 29.46 1,250,155 29.236 2.38%
2004-09-17 0 46.20 46.20 46.30 45.60 46.30 735,114 33,860,714 46.062 28.77 28.77 28.84 28.40 28.84 1,180,332 28.687 1.99%
2004-09-16 0 45.30 45.20 45.30 44.00 45.40 700,592 31,469,126 44.918 28.21 28.15 28.21 27.40 28.28 1,124,902 27.975 2.95%
2004-09-15 0 44.00 44.00 44.10 43.60 44.00 105,237 4,618,427 43.886 27.40 27.40 27.47 27.15 27.40 168,973 27.332 0.23%
2004-09-14 0 43.90 43.70 43.90 43.40 44.10 191,450 8,387,940 43.813 27.34 27.22 27.34 27.03 27.47 307,401 27.287 1.15%
2004-09-13 0 43.40 43.40 43.50 43.10 43.80 307,000 13,266,720 43.214 27.03 27.03 27.09 26.84 27.28 492,933 26.914 0.70%
2004-09-10 0 43.10 43.10 43.20 42.80 43.30 236,500 10,239,180 43.295 26.84 26.84 26.91 26.66 26.97 379,735 26.964 -0.69%
2004-09-09 0 43.40 43.20 43.50 43.20 44.00 298,000 13,092,230 43.934 27.03 26.91 27.09 26.91 27.40 478,482 27.362 -1.81%
2004-09-08 0 44.20 44.10 44.20 44.10 44.80 676,808 30,112,278 44.492 27.53 27.47 27.53 27.47 27.90 1,086,713 27.709 0.00%
2004-09-07 0 44.20 44.10 44.20 43.50 44.20 295,912 12,942,541 43.738 27.53 27.47 27.53 27.09 27.53 475,130 27.240 0.91%
2004-09-06 0 43.80 43.70 43.80 43.20 43.80 123,600 5,365,122 43.407 27.28 27.22 27.28 26.91 27.28 198,458 27.034 1.15%
2004-09-03 0 43.30 43.10 43.40 43.10 44.00 113,200 4,907,399 43.352 26.97 26.84 27.03 26.84 27.40 181,759 26.999 0.00%
2004-09-02 0 43.30 43.30 43.50 43.30 43.80 234,400 10,182,220 43.440 26.97 26.97 27.09 26.97 27.28 376,363 27.054 -0.46%
2004-09-01 0 43.50 43.50 43.60 43.20 43.70 281,400 12,205,966 43.376 27.09 27.09 27.15 26.91 27.22 451,828 27.015 1.64%
2004-08-31 0 42.80 42.70 42.80 42.60 42.90 85,291 3,644,298 42.728 26.66 26.59 26.66 26.53 26.72 136,947 26.611 -0.23%
2004-08-30 0 42.90 42.90 43.00 42.70 43.20 224,400 9,626,700 42.900 26.72 26.72 26.78 26.59 26.91 360,307 26.718 1.18%
2004-08-27 0 42.40 42.40 42.50 42.20 43.00 415,200 17,731,900 42.707 26.41 26.41 26.47 26.28 26.78 666,664 26.598 -1.17%
2004-08-26 0 42.90 42.80 42.90 42.50 43.00 496,200 21,281,600 42.889 26.72 26.66 26.72 26.47 26.78 796,721 26.711 1.18%
2004-08-25 0 42.40 42.40 42.50 41.50 42.70 488,800 20,554,551 42.051 26.41 26.41 26.47 25.85 26.59 784,839 26.190 2.17%
2004-08-24 0 41.50 41.50 41.60 40.90 41.50 185,400 7,638,340 41.199 25.85 25.85 25.91 25.47 25.85 297,687 25.659 0.73%
2004-08-23 0 41.20 41.20 41.30 41.20 41.50 62,800 2,599,783 41.398 25.66 25.66 25.72 25.66 25.85 100,835 25.783 0.24%
2004-08-20 0 41.10 41.10 41.30 41.00 41.50 62,000 2,561,760 41.319 25.60 25.60 25.72 25.53 25.85 99,550 25.733 -0.96%
2004-08-19 0 41.50 41.40 41.50 40.80 41.70 422,800 17,267,110 40.840 25.85 25.78 25.85 25.41 25.97 678,867 25.435 2.72%
2004-08-18 0 40.40 40.10 40.40 39.50 40.40 557,400 22,329,100 40.059 25.16 24.97 25.16 24.60 25.16 894,986 24.949 1.51%
2004-08-17 0 39.80 39.60 39.70 39.70 40.40 549,350 21,931,330 39.922 24.79 24.66 24.73 24.73 25.16 882,061 24.864 0.25%
2004-08-16 0 39.70 39.60 39.70 39.60 40.30 283,000 11,264,757 39.805 24.73 24.66 24.73 24.66 25.10 454,398 24.791 -1.24%
2004-08-13 0 40.20 40.20 40.40 40.00 40.50 170,975 6,879,081 40.234 25.04 25.04 25.16 24.91 25.22 274,525 25.058 -0.99%
2004-08-12 0 40.60 40.50 40.60 39.60 40.80 380,600 15,254,310 40.080 25.29 25.22 25.29 24.66 25.41 611,108 24.962 0.25%
2004-08-11 0 40.50 40.30 40.50 40.40 41.70 703,400 28,740,540 40.859 25.22 25.10 25.22 25.16 25.97 1,129,411 25.447 -2.88%
2004-08-10 0 41.70 41.60 41.70 41.40 42.20 529,800 22,070,720 41.659 25.97 25.91 25.97 25.78 26.28 850,671 25.945 -1.42%
2004-08-09 0 42.30 42.20 42.30 42.20 42.70 67,800 2,879,920 42.477 26.34 26.28 26.34 26.28 26.59 108,863 26.455 -0.94%
2004-08-06 0 42.70 42.60 42.70 42.50 42.90 45,800 1,958,180 42.755 26.59 26.53 26.59 26.47 26.72 73,539 26.628 -1.16%
2004-08-05 0 43.20 43.10 43.20 42.10 43.20 241,200 10,282,160 42.629 26.91 26.84 26.91 26.22 26.91 387,282 26.550 1.89%
2004-08-04 0 42.40 42.40 42.50 41.60 43.30 335,800 14,104,154 42.002 26.41 26.41 26.47 25.91 26.97 539,176 26.159 -0.24%
2004-08-03 0 42.50 42.40 42.50 42.10 43.20 224,200 9,537,100 42.538 26.47 26.41 26.47 26.22 26.91 359,986 26.493 -1.62%
2004-08-02 0 43.20 43.10 43.30 43.00 43.50 96,000 4,139,000 43.115 26.91 26.84 26.97 26.78 27.09 154,142 26.852 -0.23%
2004-07-30 0 43.30 43.20 43.40 43.30 43.70 155,400 6,747,020 43.417 26.97 26.91 27.03 26.97 27.22 249,517 27.040 0.46%
2004-07-29 0 43.10 43.10 43.30 42.50 43.20 94,200 4,042,260 42.911 26.84 26.84 26.97 26.47 26.91 151,252 26.725 0.23%
2004-07-28 0 43.00 43.00 43.20 43.00 43.50 103,400 4,473,960 43.268 26.78 26.78 26.91 26.78 27.09 166,024 26.948 -0.69%
2004-07-27 0 43.30 43.30 43.50 43.00 43.60 76,800 3,300,290 42.973 26.97 26.97 27.09 26.78 27.15 123,314 26.763 0.46%
2004-07-26 0 43.10 42.90 43.00 42.60 43.40 191,600 8,228,402 42.946 26.84 26.72 26.78 26.53 27.03 307,642 26.747 -1.15%
2004-07-23 0 43.60 43.40 43.60 43.30 43.80 258,600 11,282,440 43.629 27.15 27.03 27.15 26.97 27.28 415,220 27.172 0.00%
2004-07-22 0 43.60 43.40 43.50 43.50 44.30 165,600 7,284,322 43.987 27.15 27.03 27.09 27.09 27.59 265,895 27.396 -2.02%
2004-07-21 0 44.50 44.50 44.60 44.00 44.80 313,572 13,928,964 44.420 27.71 27.71 27.78 27.40 27.90 503,485 27.665 1.14%
2004-07-20 0 44.00 44.00 44.10 43.50 44.10 240,800 10,573,941 43.912 27.40 27.40 27.47 27.09 27.47 386,639 27.348 0.00%
2004-07-19 0 44.00 44.00 44.10 43.00 44.10 333,600 14,578,180 43.700 27.40 27.40 27.47 26.78 27.47 535,643 27.216 2.09%
2004-07-16 0 43.10 43.00 43.10 41.60 43.20 141,800 6,058,319 42.724 26.84 26.78 26.84 25.91 26.91 227,680 26.609 3.11%
2004-07-15 0 41.80 41.80 42.00 41.40 42.00 63,400 2,647,440 41.758 26.03 26.03 26.16 25.78 26.16 101,798 26.007 0.48%
2004-07-14 0 41.60 41.60 41.70 41.40 42.50 205,286 8,584,291 41.816 25.91 25.91 25.97 25.78 26.47 329,616 26.043 -1.89%
2004-07-13 0 42.40 42.10 42.40 41.60 42.40 162,200 6,828,060 42.097 26.41 26.22 26.41 25.91 26.41 260,436 26.218 -0.24%
2004-07-12 0 42.50 42.40 42.70 42.50 43.30 177,000 7,568,547 42.760 26.47 26.41 26.59 26.47 26.97 284,199 26.631 -1.62%
2004-07-09 0 43.20 43.00 43.30 43.00 43.50 119,500 5,158,840 43.170 26.91 26.78 26.97 26.78 27.09 191,875 26.887 0.47%
2004-07-08 0 43.00 42.80 43.00 42.90 44.20 370,000 16,256,230 43.936 26.78 26.66 26.78 26.72 27.53 594,089 27.363 -2.71%
2004-07-07 0 44.20 44.20 44.30 43.70 44.40 663,830 29,319,591 44.167 27.53 27.53 27.59 27.22 27.65 1,065,875 27.508 0.23%
2004-07-06 0 44.10 44.00 44.10 43.70 44.20 203,400 8,943,240 43.969 27.47 27.40 27.47 27.22 27.53 326,588 27.384 1.15%
2004-07-05 0 43.60 43.60 43.70 42.80 43.70 233,200 10,061,310 43.145 27.15 27.15 27.22 26.66 27.22 374,436 26.871 0.69%
2004-07-02 0 43.30 43.20 43.50 42.20 43.50 234,600 10,085,522 42.990 26.97 26.91 27.09 26.28 27.09 376,684 26.774 0.00%
2004-06-30 0 43.30 43.20 43.30 43.00 44.00 1,655,400 72,156,400 43.588 26.97 26.91 26.97 26.78 27.40 2,657,985 27.147 1.64%
2004-06-29 0 43.20 43.10 43.20 42.80 43.30 182,400 7,826,134 42.906 26.53 26.47 26.53 26.29 26.59 296,995 26.351 -0.46%
2004-06-28 0 43.40 43.30 43.40 42.70 43.50 205,800 8,900,195 43.247 26.65 26.59 26.65 26.22 26.72 335,096 26.560 0.93%
2004-06-25 0 43.00 43.00 43.20 42.60 43.40 565,800 24,196,790 42.766 26.41 26.41 26.53 26.16 26.65 921,269 26.265 0.94%
2004-06-24 0 42.60 42.40 42.70 41.20 42.60 865,930 36,059,114 41.642 26.16 26.04 26.22 25.30 26.16 1,409,959 25.575 4.93%
2004-06-23 0 40.60 40.60 40.80 40.20 40.80 544,600 21,972,264 40.346 24.93 24.93 25.06 24.69 25.06 886,750 24.778 1.50%
2004-06-21 0 40.00 39.80 40.10 39.40 40.60 351,600 14,044,387 39.944 24.57 24.44 24.63 24.20 24.93 572,496 24.532 0.76%
2004-06-18 0 39.70 39.70 39.80 39.10 41.30 614,600 24,390,652 39.685 24.38 24.38 24.44 24.01 25.36 1,000,728 24.373 -3.64%
2004-06-17 0 41.20 41.20 41.30 40.70 42.60 626,600 25,802,400 41.178 25.30 25.30 25.36 25.00 26.16 1,020,267 25.290 -2.14%
2004-06-16 0 42.10 42.00 42.20 41.90 43.30 244,400 10,353,800 42.364 25.86 25.79 25.92 25.73 26.59 397,947 26.018 -0.71%
2004-06-15 0 42.40 42.30 42.70 42.20 43.00 350,136 15,024,112 42.909 26.04 25.98 26.22 25.92 26.41 570,112 26.353 -0.93%
2004-06-14 0 42.80 42.70 42.80 42.70 45.00 529,215 23,215,827 43.868 26.29 26.22 26.29 26.22 27.64 861,699 26.942 -3.82%
2004-06-11 0 44.50 44.50 44.60 43.60 44.60 521,380 23,033,166 44.177 27.33 27.33 27.39 26.78 27.39 848,942 27.132 1.37%
2004-06-10 0 43.90 43.80 43.90 43.00 43.90 362,800 15,689,185 43.245 26.96 26.90 26.96 26.41 26.96 590,733 26.559 0.69%
2004-06-09 0 43.60 43.50 43.60 43.30 44.00 190,200 8,300,440 43.641 26.78 26.72 26.78 26.59 27.02 309,695 26.802 -0.46%
2004-06-08 0 43.80 43.70 43.80 43.70 44.50 457,298 20,071,510 43.892 26.90 26.84 26.90 26.84 27.33 744,600 26.956 0.00%
2004-06-07 0 43.80 43.90 44.00 42.80 44.00 674,641 29,368,543 43.532 26.90 26.96 27.02 26.29 27.02 1,098,491 26.735 4.53%
2004-06-04 0 41.90 41.80 41.90 41.20 42.30 146,400 6,098,740 41.658 25.73 25.67 25.73 25.30 25.98 238,377 25.584 0.96%
2004-06-03 0 41.50 41.50 41.60 41.20 43.40 376,400 15,831,500 42.060 25.49 25.49 25.55 25.30 26.65 612,877 25.831 -4.82%
2004-06-02 0 43.60 43.50 43.80 43.30 43.70 314,030 13,678,916 43.559 26.78 26.72 26.90 26.59 26.84 511,322 26.752 1.87%
2004-06-01 0 42.80 42.80 43.00 42.70 44.00 260,200 11,265,940 43.297 26.29 26.29 26.41 26.22 27.02 423,673 26.591 -1.61%
2004-05-31 0 43.50 43.30 43.50 42.40 43.80 164,800 7,076,920 42.942 26.72 26.59 26.72 26.04 26.90 268,337 26.373 -0.23%
2004-05-28 0 43.60 43.60 43.70 43.50 44.20 641,838 28,210,359 43.952 26.78 26.78 26.84 26.72 27.15 1,045,079 26.994 0.46%
2004-05-27 0 43.40 43.30 43.50 42.20 43.60 750,875 32,434,863 43.196 26.65 26.59 26.72 25.92 26.78 1,222,619 26.529 4.58%
2004-05-25 0 41.50 41.40 41.60 40.80 42.00 922,450 38,303,255 41.523 25.49 25.43 25.55 25.06 25.79 1,501,988 25.502 0.24%
2004-05-24 0 41.40 41.30 41.40 40.50 41.70 441,200 18,133,980 41.101 25.43 25.36 25.43 24.87 25.61 718,388 25.243 2.48%
2004-05-21 0 40.40 40.00 40.40 39.00 40.50 251,825 10,125,740 40.209 24.81 24.57 24.81 23.95 24.87 410,036 24.695 3.32%
2004-05-20 0 39.10 38.80 39.10 38.00 40.10 333,200 13,095,880 39.303 24.01 23.83 24.01 23.34 24.63 542,536 24.138 -0.76%
2004-05-19 0 39.40 39.30 39.60 38.00 39.60 880,800 33,945,631 38.540 24.20 24.14 24.32 23.34 24.32 1,434,171 23.669 5.07%
2004-05-18 0 37.50 37.20 37.60 36.10 37.60 861,400 31,621,250 36.709 23.03 22.85 23.09 22.17 23.09 1,402,583 22.545 4.75%
2004-05-17 0 35.80 35.60 35.80 35.40 38.30 861,800 31,654,157 36.730 21.99 21.86 21.99 21.74 23.52 1,403,234 22.558 -5.79%
2004-05-14 0 38.00 37.90 38.00 37.90 40.00 626,000 24,272,996 38.775 23.34 23.28 23.34 23.28 24.57 1,019,291 23.814 -4.28%
2004-05-13 0 39.70 39.60 39.70 39.30 43.90 564,444 22,805,919 40.404 24.38 24.32 24.38 24.14 26.96 919,061 24.814 -2.46%
2004-05-12 0 40.70 40.50 40.70 40.50 41.50 1,170,475 47,263,668 40.380 25.00 24.87 25.00 24.87 25.49 1,905,837 24.799 1.50%
2004-05-11 0 40.10 40.00 40.10 39.20 40.20 1,150,450 45,927,457 39.921 24.63 24.57 24.63 24.07 24.69 1,873,231 24.518 1.52%
2004-05-10 0 39.50 39.50 39.60 39.20 42.50 671,000 27,014,534 40.260 24.26 24.26 24.32 24.07 26.10 1,092,562 24.726 -7.71%
2004-05-07 0 42.80 42.80 43.00 42.60 43.30 364,870 15,721,905 43.089 26.29 26.29 26.41 26.16 26.59 594,103 26.463 -1.38%
2004-05-06 0 43.40 43.20 43.60 42.70 43.90 940,350 40,673,764 43.254 26.65 26.53 26.78 26.22 26.96 1,531,134 26.564 1.64%
2004-05-05 0 42.70 42.50 42.70 42.60 43.50 753,600 32,301,900 42.863 26.22 26.10 26.22 26.16 26.72 1,227,056 26.325 -1.61%
2004-05-04 0 43.40 43.20 43.50 42.10 43.60 881,800 37,754,306 42.815 26.65 26.53 26.72 25.86 26.78 1,435,799 26.295 4.83%
2004-05-03 0 41.40 41.20 41.40 40.80 41.90 518,800 21,323,994 41.103 25.43 25.30 25.43 25.06 25.73 844,741 25.243 0.49%
2004-04-30 0 41.20 41.20 41.40 40.30 41.50 1,222,000 50,263,562 41.132 25.30 25.30 25.43 24.75 25.49 1,989,733 25.261 0.00%
2004-04-29 0 41.20 41.10 41.20 40.30 42.50 1,071,000 44,417,616 41.473 25.30 25.24 25.30 24.75 26.10 1,743,866 25.471 -4.85%
2004-04-28 0 43.30 43.30 43.40 43.00 44.20 446,400 19,332,671 43.308 26.59 26.59 26.65 26.41 27.15 726,855 26.598 0.93%
2004-04-27 0 42.90 42.90 43.00 42.60 43.60 1,168,600 50,495,132 43.210 26.35 26.35 26.41 26.16 26.78 1,902,784 26.537 -0.46%
2004-04-26 0 43.10 43.00 43.10 42.80 45.30 870,800 37,915,013 43.540 26.47 26.41 26.47 26.29 27.82 1,417,889 26.740 -5.07%
2004-04-23 0 45.40 45.30 45.40 43.90 45.50 1,180,600 52,253,919 44.260 27.88 27.82 27.88 26.96 27.94 1,922,323 27.183 3.89%
2004-04-22 0 43.70 43.60 43.70 42.60 44.60 1,436,400 62,439,445 43.469 26.84 26.78 26.84 26.16 27.39 2,338,832 26.697 1.86%
2004-04-21 0 42.90 42.80 42.90 42.80 44.80 1,478,720 64,315,381 43.494 26.35 26.29 26.35 26.29 27.51 2,407,740 26.712 -4.24%
2004-04-20 0 44.80 44.70 44.80 44.50 47.20 1,250,000 56,706,036 45.365 27.51 27.45 27.51 27.33 28.99 2,035,325 27.861 -3.86%
2004-04-19 0 46.60 46.50 46.70 46.30 47.60 397,200 18,613,140 46.861 28.62 28.56 28.68 28.44 29.23 646,745 28.780 -1.48%
2004-04-16 0 47.30 47.30 47.40 46.80 47.50 491,902 23,049,043 46.857 29.05 29.05 29.11 28.74 29.17 800,944 28.777 1.07%
2004-04-15 0 46.80 46.70 46.80 46.40 47.60 1,040,800 48,973,661 47.054 28.74 28.68 28.74 28.50 29.23 1,694,693 28.898 -1.47%
2004-04-14 0 47.50 47.40 47.50 47.40 50.00 798,000 38,275,890 47.965 29.17 29.11 29.17 29.11 30.71 1,299,351 29.458 -3.65%
2004-04-13 0 49.30 49.20 49.30 48.90 50.25 357,400 17,733,040 49.617 30.28 30.22 30.28 30.03 30.86 581,940 30.472 -1.40%
2004-04-08 0 50.00 50.00 50.25 49.60 50.50 879,800 43,971,862 49.979 30.71 30.71 30.86 30.46 31.01 1,432,543 30.695 0.40%
2004-04-07 0 49.80 49.60 49.90 49.20 50.00 506,800 25,166,020 49.657 30.58 30.46 30.65 30.22 30.71 825,202 30.497 0.40%
2004-04-06 0 49.60 49.60 49.70 48.60 49.80 1,240,270 61,025,711 49.204 30.46 30.46 30.52 29.85 30.58 2,019,482 30.219 3.12%
2004-04-02 0 48.10 48.10 48.20 47.50 48.50 694,400 33,132,687 47.714 29.54 29.54 29.60 29.17 29.79 1,130,664 29.304 1.69%
2004-04-01 0 47.30 47.20 47.30 47.20 48.10 361,200 17,139,000 47.450 29.05 28.99 29.05 28.99 29.54 588,127 29.142 -0.63%
2004-03-31 0 47.60 47.60 47.70 46.90 47.80 384,200 18,151,726 47.246 29.23 29.23 29.30 28.80 29.36 625,577 29.016 1.49%
2004-03-30 0 46.90 46.70 46.90 46.20 47.20 398,200 18,570,970 46.637 28.80 28.68 28.80 28.37 28.99 648,373 28.642 2.18%
2004-03-29 0 45.90 45.90 46.00 45.30 46.80 691,200 32,106,846 46.451 28.19 28.19 28.25 27.82 28.74 1,125,453 28.528 -1.92%
2004-03-26 0 46.80 46.70 46.80 46.70 48.30 832,800 39,385,606 47.293 28.74 28.68 28.74 28.68 29.66 1,356,015 29.045 -0.85%
2004-03-25 0 47.20 47.10 47.30 47.10 48.20 456,200 21,750,300 47.677 28.99 28.93 29.05 28.93 29.60 742,812 29.281 -3.67%
2004-03-24 0 49.00 48.80 49.00 47.70 49.00 443,200 21,488,451 48.485 30.09 29.97 30.09 29.30 30.09 721,645 29.777 2.73%
2004-03-23 0 47.70 47.50 47.70 46.50 47.90 477,600 22,647,519 47.419 29.30 29.17 29.30 28.56 29.42 777,657 29.123 1.49%
2004-03-22 0 47.00 46.80 47.10 46.80 48.00 624,000 29,660,202 47.532 28.87 28.74 28.93 28.74 29.48 1,016,034 29.192 -3.09%
2004-03-19 0 48.50 48.40 48.60 48.00 48.60 623,600 30,146,300 48.342 29.79 29.72 29.85 29.48 29.85 1,015,383 29.690 0.62%
2004-03-18 0 48.20 48.10 48.30 48.10 49.70 609,000 29,715,280 48.794 29.60 29.54 29.66 29.54 30.52 991,610 29.967 -2.82%
2004-03-17 0 49.60 49.40 49.80 48.90 50.25 781,800 38,728,191 49.537 30.46 30.34 30.58 30.03 30.86 1,272,973 30.423 1.64%
2004-03-16 0 48.80 48.60 48.80 48.00 49.30 489,000 23,763,523 48.596 29.97 29.85 29.97 29.48 30.28 796,219 29.845 0.41%
2004-03-15 0 48.60 48.50 49.00 48.40 49.50 779,256 37,522,301 48.151 29.85 29.79 30.09 29.72 30.40 1,268,831 29.572 0.62%
2004-03-12 0 48.30 48.20 48.40 45.50 48.70 1,188,600 55,752,906 46.906 29.66 29.60 29.72 27.94 29.91 1,935,349 28.808 2.11%
2004-03-11 0 47.30 47.20 47.30 46.70 49.00 963,600 46,181,100 47.926 29.05 28.99 29.05 28.68 30.09 1,568,991 29.434 -3.86%
2004-03-10 0 49.20 49.10 49.40 48.80 50.00 642,000 31,806,829 49.543 30.22 30.15 30.34 29.97 30.71 1,045,343 30.427 -2.57%
2004-03-09 0 50.50 50.25 50.50 50.25 50.75 198,300 10,014,450 50.502 31.01 30.86 31.01 30.86 31.17 322,884 31.016 0.00%
2004-03-08 0 50.50 50.25 50.50 50.00 51.25 258,600 13,097,460 50.648 31.01 30.86 31.01 30.71 31.48 421,068 31.105 0.00%
2004-03-05 0 50.50 50.50 51.00 50.25 51.00 486,400 24,602,798 50.581 31.01 31.01 31.32 30.86 31.32 791,985 31.065 0.50%
2004-03-04 0 50.25 50.25 50.75 50.00 51.00 490,600 24,794,729 50.540 30.86 30.86 31.17 30.71 31.32 798,824 31.039 -0.99%
2004-03-03 0 50.75 50.50 51.00 50.00 51.25 651,300 33,044,624 50.736 31.17 31.01 31.32 30.71 31.48 1,060,486 31.160 -0.98%
2004-03-02 0 51.25 51.00 51.25 50.50 51.75 616,000 31,520,595 51.170 31.48 31.32 31.48 31.01 31.78 1,003,008 31.426 0.49%
2004-03-01 0 51.00 50.75 51.00 50.50 51.25 111,200 5,659,950 50.899 31.32 31.17 31.32 31.01 31.48 181,062 31.260 -0.49%
2004-02-27 0 51.25 51.00 51.50 50.00 51.50 632,800 31,806,520 50.263 31.48 31.32 31.63 30.71 31.63 1,030,363 30.869 2.50%
2004-02-26 0 50.00 50.00 50.25 48.80 50.25 534,200 26,352,904 49.332 30.71 30.71 30.86 29.97 30.86 869,816 30.297 2.46%
2004-02-25 0 48.80 48.70 48.80 48.30 50.00 398,600 19,596,270 49.163 29.97 29.91 29.97 29.66 30.71 649,024 30.193 -2.40%
2004-02-24 0 50.00 50.00 50.25 49.80 50.50 171,100 8,576,252 50.124 30.71 30.71 30.86 30.58 31.01 278,595 30.784 -0.99%
2004-02-23 0 50.50 50.25 50.50 49.50 50.50 128,600 6,449,565 50.152 31.01 30.86 31.01 30.40 31.01 209,394 30.801 1.00%
2004-02-20 0 50.00 50.00 50.25 49.30 50.25 374,000 18,653,106 49.875 30.71 30.71 30.86 30.28 30.86 608,969 30.631 0.20%
2004-02-19 0 49.90 49.80 49.90 49.80 51.00 926,200 46,774,555 50.502 30.65 30.58 30.65 30.58 31.32 1,508,094 31.016 -2.16%
2004-02-18 0 51.00 50.75 51.25 50.75 52.00 1,279,300 65,595,911 51.275 31.32 31.17 31.48 31.17 31.94 2,083,033 31.491 0.00%
2004-02-17 0 51.00 51.25 51.50 50.25 51.50 977,200 49,776,928 50.938 31.32 31.48 31.63 30.86 31.63 1,591,135 31.284 0.49%
2004-02-16 0 50.75 50.75 51.00 49.70 51.00 916,000 46,089,290 50.316 31.17 31.17 31.32 30.52 31.32 1,491,486 30.902 2.73%
2004-02-13 0 49.40 49.40 49.50 48.40 49.60 509,600 25,063,535 49.183 30.34 30.34 30.40 29.72 30.46 829,761 30.206 1.65%
2004-02-12 0 48.60 48.50 48.60 48.50 49.30 367,200 17,876,600 48.684 29.85 29.79 29.85 29.79 30.28 597,897 29.899 0.62%
2004-02-11 0 48.30 48.20 48.40 48.00 49.50 660,000 32,125,930 48.676 29.66 29.60 29.72 29.48 30.40 1,074,651 29.894 0.21%
2004-02-10 0 48.20 48.20 48.40 48.00 50.00 657,000 32,213,801 49.032 29.60 29.60 29.72 29.48 30.71 1,069,767 30.113 -3.21%
2004-02-09 0 49.80 49.70 49.80 48.00 49.90 1,457,600 71,138,094 48.805 30.58 30.52 30.58 29.48 30.65 2,373,351 29.974 3.97%
2004-02-06 0 47.90 47.80 47.90 45.70 48.00 1,277,000 59,875,365 46.888 29.42 29.36 29.42 28.07 29.48 2,079,288 28.796 4.81%
2004-02-05 0 45.70 45.60 45.70 45.40 46.20 884,700 40,651,259 45.949 28.07 28.01 28.07 27.88 28.37 1,440,521 28.220 -1.30%
2004-02-04 0 46.30 46.00 46.10 46.10 47.40 884,200 41,069,634 46.448 28.44 28.25 28.31 28.31 29.11 1,439,707 28.526 -1.49%
2004-02-03 0 47.00 46.90 47.00 44.40 47.00 1,131,200 51,840,572 45.828 28.87 28.80 28.87 27.27 28.87 1,841,887 28.145 4.44%
2004-02-02 0 45.00 44.90 45.00 44.60 46.00 1,015,600 45,964,812 45.259 27.64 27.58 27.64 27.39 28.25 1,653,661 27.796 -2.60%
2004-01-30 0 46.20 46.20 46.30 45.70 46.30 902,000 41,553,070 46.068 28.37 28.37 28.44 28.07 28.44 1,468,690 28.293 0.00%
2004-01-29 0 46.20 46.10 46.20 45.50 46.80 1,174,400 54,184,363 46.138 28.37 28.31 28.37 27.94 28.74 1,912,228 28.336 -1.70%
2004-01-28 0 47.00 47.00 47.10 46.90 48.40 1,291,800 61,294,747 47.449 28.87 28.87 28.93 28.80 29.72 2,103,386 29.141 -3.09%
2004-01-27 0 48.50 48.40 48.50 46.80 48.50 712,600 33,973,528 47.675 29.79 29.72 29.79 28.74 29.79 1,160,298 29.280 0.62%
2004-01-26 0 48.20 48.30 48.40 48.10 50.50 509,800 24,722,020 48.494 29.60 29.66 29.72 29.54 31.01 830,087 29.782 -2.63%
2004-01-21 0 49.50 49.40 49.50 49.10 50.25 837,400 41,418,550 49.461 30.40 30.34 30.40 30.15 30.86 1,363,505 30.377 0.00%
2004-01-20 0 49.50 49.40 49.50 48.10 49.50 1,160,000 56,619,577 48.810 30.40 30.34 30.40 29.54 30.40 1,888,781 29.977 3.99%
2004-01-19 0 47.60 47.70 47.80 44.90 47.80 809,800 37,375,640 46.154 29.23 29.30 29.36 27.58 29.36 1,318,565 28.346 3.70%
2004-01-16 0 45.90 45.90 46.00 45.70 47.70 1,696,600 78,234,860 46.113 28.19 28.19 28.25 28.07 29.30 2,762,505 28.320 -2.96%
2004-01-15 0 47.30 47.30 47.40 46.80 48.60 691,200 32,966,080 47.694 29.05 29.05 29.11 28.74 29.85 1,125,453 29.291 -1.46%
2004-01-14 0 48.00 48.00 48.20 47.80 48.70 528,800 25,490,640 48.205 29.48 29.48 29.60 29.36 29.91 861,024 29.605 -0.41%
2004-01-13 0 48.20 48.00 48.20 46.80 48.50 1,467,600 69,942,820 47.658 29.60 29.48 29.60 28.74 29.79 2,389,634 29.269 -1.03%
2004-01-12 0 48.70 48.60 48.70 48.40 50.50 917,200 45,006,260 49.069 29.91 29.85 29.91 29.72 31.01 1,493,440 30.136 -3.08%
2004-01-09 0 50.25 50.25 50.50 50.00 51.50 668,400 33,829,144 50.612 30.86 30.86 31.01 30.71 31.63 1,088,329 31.084 -0.50%
2004-01-08 0 50.50 50.25 50.50 49.40 51.75 2,716,600 137,106,677 50.470 31.01 30.86 31.01 30.34 31.78 4,423,330 30.996 -0.98%
2004-01-07 0 51.00 50.75 51.00 50.25 52.75 1,271,000 65,590,900 51.606 31.32 31.17 31.32 30.86 32.40 2,069,518 31.694 -1.45%
2004-01-06 0 51.75 51.50 51.75 51.50 54.25 1,204,700 63,766,760 52.932 31.78 31.63 31.78 31.63 33.32 1,961,564 32.508 -3.27%
2004-01-05 0 53.50 53.75 54.00 52.50 54.50 1,128,600 60,467,572 53.578 32.86 33.01 33.16 32.24 33.47 1,837,654 32.905 -0.47%
2004-01-02 0 53.75 53.25 53.75 50.25 53.75 747,000 39,074,363 52.308 33.01 32.70 33.01 30.86 33.01 1,216,310 32.125 8.37%
2003-12-31 0 49.60 49.60 50.00 48.50 50.00 421,400 20,726,183 49.184 30.46 30.46 30.71 29.79 30.71 686,149 30.207 2.06%
2003-12-30 0 48.60 48.40 48.70 47.80 49.40 807,800 39,316,847 48.672 29.85 29.72 29.91 29.36 30.34 1,315,308 29.892 2.75%
2003-12-29 0 47.30 47.20 47.30 45.30 47.30 541,600 25,063,100 46.276 29.05 28.99 29.05 27.82 29.05 881,865 28.421 2.16%
2003-12-24 0 46.30 46.30 46.40 46.00 46.30 352,000 16,230,058 46.108 28.44 28.44 28.50 28.25 28.44 573,147 28.317 0.65%
2003-12-23 0 46.00 46.00 46.10 45.70 47.00 826,400 38,024,963 46.013 28.25 28.25 28.31 28.07 28.87 1,345,594 28.259 -0.43%
2003-12-22 0 46.20 46.20 46.30 45.10 46.30 963,200 43,582,793 45.248 28.37 28.37 28.44 27.70 28.44 1,568,340 27.789 3.13%
2003-12-19 0 44.80 44.70 44.90 43.60 44.90 808,200 35,644,355 44.103 27.51 27.45 27.58 26.78 27.58 1,315,959 27.086 4.19%
2003-12-18 0 43.00 42.90 43.00 41.40 43.00 1,044,200 43,952,032 42.092 26.41 26.35 26.41 25.43 26.41 1,700,229 25.851 3.86%
2003-12-17 0 41.40 41.30 41.40 40.30 43.10 1,252,600 52,398,398 41.832 25.43 25.36 25.43 24.75 26.47 2,039,558 25.691 -1.90%
2003-12-16 0 42.20 42.10 42.20 41.90 43.40 1,589,000 67,843,371 42.696 25.92 25.86 25.92 25.73 26.65 2,587,305 26.222 -1.17%
2003-12-15 0 42.70 42.60 42.70 42.40 45.50 1,068,600 47,070,490 44.049 26.22 26.16 26.22 26.04 27.94 1,739,958 27.053 -4.90%
2003-12-12 0 44.90 44.80 44.90 44.50 45.00 948,200 42,261,002 44.570 27.58 27.51 27.58 27.33 27.64 1,543,916 27.373 1.81%
2003-12-11 0 44.10 44.00 44.20 43.40 44.30 1,189,600 52,202,037 43.882 27.08 27.02 27.15 26.65 27.21 1,936,978 26.950 0.68%
2003-12-10 0 43.80 43.80 44.00 43.30 44.50 1,192,200 52,511,640 44.046 26.90 26.90 27.02 26.59 27.33 1,941,211 27.051

Copyright & disclaimer, Privacy policy

Back to top