iShares Core MSCI China Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02801  2001-11-28    
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
2026-03-20 0 24.94 24.86 25.14 24.82 25.28 370,335 9,270,542 25.033 24.94 24.86 25.14 24.82 25.28 370,335 25.033 -1.27%
2026-03-19 0 25.26 25.24 25.30 25.26 25.58 168,000 4,258,889 25.351 25.26 25.24 25.30 25.26 25.58 168,000 25.351 -3.22%
2026-03-18 0 26.10 25.84 26.50 25.82 26.16 223,800 5,811,288 25.966 26.10 25.84 26.50 25.82 26.16 223,800 25.966 0.62%
2026-03-17 0 25.94 25.94 26.30 25.94 26.40 278,000 7,258,928 26.111 25.94 25.94 26.30 25.94 26.40 278,000 26.111 -0.08%
2026-03-16 0 25.96 25.50 25.96 25.44 26.00 116,700 3,014,300 25.829 25.96 25.50 25.96 25.44 26.00 116,700 25.829 1.25%
2026-03-13 0 25.64 25.52 25.64 25.56 25.90 66,600 1,713,784 25.732 25.64 25.52 25.64 25.56 25.90 66,600 25.732 -1.61%
2026-03-12 0 26.06 25.72 26.06 25.54 26.10 32,270 830,771 25.744 26.06 25.72 26.06 25.54 26.10 32,270 25.744 0.54%
2026-03-11 0 25.92 25.80 26.18 25.84 26.14 243,955 6,328,212 25.940 25.92 25.80 26.18 25.84 26.14 243,955 25.940 0.15%
2026-03-10 0 25.88 25.60 25.90 25.46 25.90 664,400 17,146,220 25.807 25.88 25.60 25.90 25.46 25.90 664,400 25.807 2.62%
2026-03-09 0 25.22 25.10 25.42 24.70 25.42 505,500 12,597,082 24.920 25.22 25.10 25.42 24.70 25.42 505,500 24.920 -0.94%
2026-03-06 0 25.46 25.44 25.58 24.96 25.54 1,012,135 25,723,630 25.415 25.46 25.44 25.58 24.96 25.54 1,012,135 25.415 1.60%
2026-03-05 0 25.06 24.94 25.20 24.86 25.46 277,400 7,005,500 25.254 25.06 24.94 25.20 24.86 25.46 277,400 25.254 0.80%
2026-03-04 0 24.86 24.86 25.30 24.70 25.28 693,300 17,286,218 24.933 24.86 24.86 25.30 24.70 25.28 693,300 24.933 -1.89%
2026-03-03 0 25.34 25.28 26.36 25.34 25.92 184,800 4,730,108 25.596 25.34 25.28 26.36 25.34 25.92 184,800 25.596 -2.01%
2026-03-02 0 25.86 25.78 26.36 25.66 26.18 422,100 10,908,508 25.843 25.86 25.78 26.36 25.66 26.18 422,100 25.843 -1.90%
2026-02-27 0 26.36 26.30 27.44 26.18 26.42 341,500 9,001,472 26.359 26.36 26.30 27.44 26.18 26.42 341,500 26.359 0.61%
2026-02-26 0 26.20 26.18 26.48 26.20 27.38 221,100 5,853,292 26.474 26.20 26.18 26.48 26.20 27.38 221,100 26.474 -1.80%
2026-02-25 0 26.68 26.60 26.66 26.68 26.98 75,144 2,011,674 26.771 26.68 26.60 26.66 26.68 26.98 75,144 26.771 0.30%
2026-02-24 0 26.60 26.60 27.50 26.52 27.10 74,200 1,978,756 26.668 26.60 26.60 27.50 26.52 27.10 74,200 26.668 -2.06%
2026-02-23 0 27.16 26.90 27.38 26.72 27.26 91,023 2,470,828 27.145 27.16 26.90 27.38 26.72 27.26 91,023 27.145 2.72%
2026-02-20 0 26.44 26.46 26.72 26.36 27.58 700,052 18,588,183 26.553 26.44 26.46 26.72 26.36 27.58 700,052 26.553 -1.56%
2026-02-16 0 26.86 26.70 27.52 26.52 26.86 182,200 4,879,960 26.784 26.86 26.70 27.52 26.52 26.86 182,200 26.784 0.45%
2026-02-13 0 26.74 26.72 27.00 26.60 27.16 144,600 3,857,948 26.680 26.74 26.72 27.00 26.60 27.16 144,600 26.680 -1.62%
2026-02-12 0 27.18 27.14 27.20 27.08 27.40 198,400 5,393,180 27.183 27.18 27.14 27.20 27.08 27.40 198,400 27.183 -0.88%
2026-02-11 0 27.42 27.30 27.48 27.38 27.58 52,672 1,445,624 27.446 27.42 27.30 27.48 27.38 27.58 52,672 27.446 0.44%
2026-02-10 0 27.30 27.26 27.38 27.28 27.62 241,400 6,598,888 27.336 27.30 27.26 27.38 27.28 27.62 241,400 27.336 0.22%
2026-02-09 0 27.24 27.00 27.62 26.80 27.30 50,252 1,366,079 27.185 27.24 27.00 27.62 26.80 27.30 50,252 27.185 2.02%
2026-02-06 0 26.70 26.70 26.80 26.42 27.14 46,646 1,245,933 26.710 26.70 26.70 26.80 26.42 27.14 46,646 26.710 -1.62%
2026-02-05 0 27.14 27.14 27.62 26.50 27.14 397,100 10,611,682 26.723 27.14 27.14 27.62 26.50 27.14 397,100 26.723 0.67%
2026-02-04 0 26.96 26.92 27.50 26.78 27.28 61,400 1,654,364 26.944 26.96 26.92 27.50 26.78 27.28 61,400 26.944 -0.59%
2026-02-03 0 27.12 27.00 27.50 26.56 27.44 271,147 7,353,502 27.120 27.12 27.00 27.50 26.56 27.44 271,147 27.120 0.15%
2026-02-02 0 27.08 27.00 27.30 26.88 27.86 402,600 10,903,494 27.083 27.08 27.00 27.30 26.88 27.86 402,600 27.083 -2.87%
2026-01-30 0 27.88 27.84 28.30 27.86 28.70 289,800 8,118,924 28.016 27.88 27.84 28.30 27.86 28.70 289,800 28.016 -2.52%
2026-01-29 0 28.60 28.52 28.60 28.26 28.60 371,540 10,576,694 28.467 28.60 28.52 28.60 28.26 28.60 371,540 28.467 0.42%
2026-01-28 0 28.48 28.44 28.50 27.96 28.50 424,200 12,014,780 28.323 28.48 28.44 28.50 27.96 28.50 424,200 28.323 2.15%
2026-01-27 0 27.88 27.80 28.00 27.58 27.94 317,200 8,829,520 27.836 27.88 27.80 28.00 27.58 27.94 317,200 27.836 1.16%
2026-01-26 0 27.56 27.54 27.80 27.50 27.76 76,600 2,111,396 27.564 27.56 27.54 27.80 27.50 27.76 76,600 27.564 -0.29%
2026-01-23 0 27.64 27.60 27.64 27.50 27.74 63,600 1,759,296 27.662 27.64 27.60 27.64 27.50 27.74 63,600 27.662 0.66%
2026-01-22 0 27.46 27.44 27.50 27.40 27.58 62,699 1,720,987 27.448 27.46 27.44 27.50 27.40 27.58 62,699 27.448 -0.29%
2026-01-21 0 27.54 27.40 27.56 27.36 27.60 86,800 2,381,356 27.435 27.54 27.40 27.56 27.36 27.60 86,800 27.435 0.66%
2026-01-20 0 27.36 27.22 27.52 27.20 27.50 358,600 9,787,772 27.294 27.36 27.22 27.52 27.20 27.50 358,600 27.294 -0.58%
2026-01-19 0 27.52 27.42 27.54 27.42 27.98 142,600 3,926,920 27.538 27.52 27.42 27.54 27.42 27.98 142,600 27.538 -0.29%
2026-01-16 0 27.60 27.60 27.98 27.60 28.16 331,200 9,197,296 27.770 27.60 27.60 27.98 27.60 28.16 331,200 27.770 -0.50%
2026-01-15 0 27.74 27.72 28.00 27.74 28.30 310,978 8,718,272 28.035 27.74 27.72 28.00 27.74 28.30 310,978 28.035 -1.56%
2026-01-14 0 28.18 28.14 28.36 28.00 28.48 179,482 5,059,792 28.191 28.18 28.14 28.36 28.00 28.48 179,482 28.191 -0.42%
2026-01-13 0 28.30 27.76 28.30 27.90 28.50 313,960 8,832,458 28.132 28.30 27.76 28.30 27.90 28.50 313,960 28.132 1.22%
2026-01-12 0 27.96 27.96 28.00 27.36 27.96 469,299 13,028,696 27.762 27.96 27.96 28.00 27.36 27.96 469,299 27.762 2.19%
2026-01-09 0 27.36 27.28 27.68 27.28 27.50 59,681 1,634,471 27.387 27.36 27.28 27.68 27.28 27.50 59,681 27.387 0.37%
2026-01-08 0 27.26 27.10 27.26 27.02 27.46 32,976 899,495 27.277 27.26 27.10 27.26 27.02 27.46 32,976 27.277 -0.37%
2026-01-07 0 27.36 27.36 27.56 27.36 27.76 126,500 3,477,384 27.489 27.36 27.36 27.56 27.36 27.76 126,500 27.489 -1.44%
2026-01-06 0 27.76 27.50 27.90 27.50 27.90 154,600 4,293,384 27.771 27.76 27.50 27.90 27.50 27.90 154,600 27.771 1.31%
2026-01-05 0 27.40 27.34 27.66 27.26 27.48 312,600 8,568,100 27.409 27.40 27.34 27.66 27.26 27.48 312,600 27.409 0.15%
2026-01-02 0 27.36 27.36 27.66 26.60 27.38 347,200 9,439,620 27.188 27.36 27.36 27.66 26.60 27.38 347,200 27.188 3.17%
2025-12-31 0 26.52 26.50 26.52 26.48 26.72 9,400 249,808 26.575 26.52 26.50 26.52 26.48 26.72 9,400 26.575 -0.75%
2025-12-30 0 26.72 26.60 26.90 26.50 26.78 117,209 3,120,583 26.624 26.72 26.60 26.90 26.50 26.78 117,209 26.624 0.83%
2025-12-29 0 26.50 26.50 26.56 26.50 26.98 225,000 6,014,840 26.733 26.50 26.50 26.56 26.50 26.98 225,000 26.733 -0.60%
2025-12-24 0 26.66 26.50 26.80 26.60 26.80 23,656 630,385 26.648 26.66 26.50 26.80 26.60 26.80 23,656 26.648 0.08%
2025-12-23 0 26.64 26.60 26.86 26.60 27.64 152,615 4,086,914 26.779 26.64 26.60 26.86 26.60 27.64 152,615 26.779 -0.37%
2025-12-22 0 26.74 26.68 26.80 26.62 26.80 67,400 1,800,616 26.715 26.74 26.68 26.80 26.62 26.80 67,400 26.715 0.22%
2025-12-19 0 26.68 26.60 26.68 26.36 26.74 265,058 7,062,508 26.645 26.68 26.60 26.68 26.36 26.74 265,058 26.645 1.21%
2025-12-18 0 26.36 26.22 26.42 26.22 26.40 127,400 3,352,604 26.316 26.36 26.22 26.42 26.22 26.40 127,400 26.316 -0.23%
2025-12-17 0 26.42 26.42 26.54 25.96 26.54 112,976 2,972,206 26.308 26.42 26.42 26.54 25.96 26.54 112,976 26.308 1.07%
2025-12-16 0 26.14 26.10 26.14 25.98 26.64 140,610 3,683,494 26.197 26.14 26.10 26.14 25.98 26.64 140,610 26.197 -1.88%
2025-12-15 0 26.64 26.60 26.66 26.62 26.94 39,800 1,064,088 26.736 26.64 26.60 26.66 26.62 26.94 39,800 26.736 -1.41%
2025-12-12 0 27.02 26.94 27.10 26.54 27.04 270,368 7,292,637 26.973 27.02 26.94 27.10 26.54 27.04 270,368 26.973 1.73%
2025-12-11 0 26.56 26.52 27.00 26.54 26.80 70,878 1,886,965 26.623 26.56 26.52 27.00 26.54 26.80 70,878 26.623 -0.60%
2025-12-10 0 26.72 26.60 27.16 26.46 26.74 273,226 7,263,576 26.584 26.72 26.60 27.16 26.46 26.74 273,226 26.584 0.30%
2025-12-09 0 26.64 26.60 26.80 26.62 28.90 97,400 2,623,016 26.930 26.64 26.60 26.80 26.62 28.90 97,400 26.930 -1.55%
2025-12-08 0 27.06 27.14 27.22 27.06 27.22 73,600 1,995,452 27.112 27.06 27.14 27.22 27.06 27.22 73,600 27.112 -0.37%
2025-12-05 0 27.16 27.10 27.30 26.90 27.24 39,818 1,078,885 27.095 27.16 27.10 27.30 26.90 27.24 39,818 27.095 0.52%
2025-12-04 0 27.02 26.84 27.18 26.76 27.06 127,300 3,431,196 26.954 27.02 26.84 27.18 26.76 27.06 127,300 26.954 0.90%
2025-12-03 0 26.78 26.70 26.96 26.78 27.20 39,360 1,060,084 26.933 26.78 26.70 26.96 26.78 27.20 39,360 26.933 -1.33%
2025-12-02 0 27.14 27.12 27.94 26.98 27.36 41,064 1,116,950 27.200 27.14 27.12 27.94 26.98 27.36 41,064 27.200 0.07%
2025-12-01 0 27.12 27.08 27.20 26.98 27.28 62,200 1,687,852 27.136 27.12 27.08 27.20 26.98 27.28 62,200 27.136 0.59%
2025-11-28 0 26.96 26.80 27.18 26.84 26.98 250,800 6,746,292 26.899 26.96 26.80 27.18 26.84 26.98 250,800 26.899 0.00%
2025-11-27 0 26.96 26.92 27.12 26.90 27.58 207,300 5,610,728 27.066 26.96 26.92 27.12 26.90 27.58 207,300 27.066 -0.15%
2025-11-26 0 27.00 27.00 27.20 27.00 27.20 161,000 4,367,120 27.125 27.00 27.00 27.20 27.00 27.20 161,000 27.125 -0.22%
2025-11-25 0 27.06 27.00 27.20 26.90 27.22 322,576 8,722,344 27.040 27.06 27.00 27.20 26.90 27.22 322,576 27.040 1.35%
2025-11-24 0 26.70 26.72 27.10 26.44 27.78 157,900 4,205,778 26.636 26.70 26.72 27.10 26.44 27.78 157,900 26.636 1.75%
2025-11-21 0 26.24 26.40 26.48 26.20 26.86 548,916 14,556,216 26.518 26.24 26.40 26.48 26.20 26.86 548,916 26.518 -2.45%
2025-11-20 0 26.90 26.86 27.20 26.88 27.18 362,080 9,795,408 27.053 26.90 26.86 27.20 26.88 27.18 362,080 27.053 -0.59%
2025-11-19 0 27.06 27.04 27.16 26.98 27.32 149,649 4,058,809 27.122 27.06 27.04 27.16 26.98 27.32 149,649 27.122 0.07%
2025-11-18 0 27.04 27.00 27.16 27.00 27.60 538,076 14,600,389 27.134 27.04 27.00 27.16 27.00 27.60 538,076 27.134 -2.03%
2025-11-17 0 27.60 27.50 27.60 27.44 28.18 83,900 2,312,292 27.560 27.60 27.50 27.60 27.44 28.18 83,900 27.560 -0.79%
2025-11-14 0 27.82 27.80 28.08 27.76 28.34 271,425 7,618,793 28.070 27.82 27.80 28.08 27.76 28.34 271,425 28.070 -1.83%
2025-11-13 0 28.34 28.36 28.60 27.98 28.62 233,262 6,571,350 28.172 28.34 28.36 28.60 27.98 28.62 233,262 28.172 0.60%
2025-11-12 0 28.66 28.48 28.66 28.52 28.74 393,231 11,262,073 28.640 28.17 27.99 28.17 28.03 28.25 400,071 28.150 0.35%
2025-11-11 0 28.56 28.40 28.72 28.40 28.68 91,232 2,600,409 28.503 28.07 27.91 28.23 27.91 28.19 92,819 28.016 -0.21%
2025-11-10 0 28.62 28.30 28.62 28.14 28.66 440,300 12,563,720 28.534 28.13 27.82 28.13 27.66 28.17 447,959 28.047 2.00%
2025-11-07 0 28.06 28.06 28.12 28.00 28.34 250,017 7,023,728 28.093 27.58 27.58 27.64 27.52 27.86 254,366 27.613 -1.54%
2025-11-06 0 28.50 28.30 28.60 27.96 28.50 90,234 2,560,232 28.373 28.01 27.82 28.11 27.48 28.01 91,804 27.888 3.26%
2025-11-05 0 27.60 27.54 27.98 27.12 27.88 145,502 4,022,848 27.648 27.13 27.07 27.50 26.66 27.40 148,033 27.175 -0.86%
2025-11-04 0 27.84 27.80 28.40 27.76 28.28 137,600 3,851,660 27.992 27.36 27.32 27.91 27.29 27.80 139,993 27.513 -1.28%
2025-11-03 0 28.20 28.00 28.22 28.00 28.24 69,100 1,943,754 28.130 27.72 27.52 27.74 27.52 27.76 70,302 27.649 0.57%
2025-10-31 0 28.04 28.04 28.30 28.04 28.62 107,000 3,033,380 28.349 27.56 27.56 27.82 27.56 28.13 108,861 27.865 -1.89%
2025-10-30 0 28.58 28.42 29.10 28.46 29.00 400,800 11,579,864 28.892 28.09 27.93 28.60 27.97 28.50 407,772 28.398 0.07%
2025-10-28 0 28.56 28.56 28.60 28.52 29.26 115,700 3,330,574 28.786 28.07 28.07 28.11 28.03 28.76 117,713 28.294 -1.31%
2025-10-27 0 28.94 28.80 29.00 28.70 29.00 198,788 5,741,253 28.881 28.45 28.31 28.50 28.21 28.50 202,246 28.388 1.83%
2025-10-24 0 28.42 28.38 28.42 28.32 28.50 59,900 1,700,744 28.393 27.93 27.89 27.93 27.84 28.01 60,942 27.908 1.00%
2025-10-23 0 28.14 28.08 28.50 27.72 28.16 34,015 949,490 27.914 27.66 27.60 28.01 27.25 27.68 34,607 27.437 0.50%
2025-10-22 0 28.00 27.98 28.50 27.70 28.06 382,300 10,705,134 28.002 27.52 27.50 28.01 27.23 27.58 388,950 27.523 -0.99%
2025-10-21 0 28.28 28.16 28.36 28.16 28.58 355,000 10,059,860 28.338 27.80 27.68 27.88 27.68 28.09 361,175 27.853 1.07%
2025-10-20 0 27.98 27.90 28.16 27.50 28.10 255,200 7,128,804 27.934 27.50 27.42 27.68 27.03 27.62 259,639 27.457 2.57%
2025-10-17 0 27.28 27.20 27.56 27.16 28.50 151,200 4,148,524 27.437 26.81 26.73 27.09 26.70 28.01 153,830 26.968 -4.28%
2025-10-16 0 28.50 28.00 28.50 27.86 28.50 254,100 7,120,760 28.023 28.01 27.52 28.01 27.38 28.01 258,520 27.544 1.79%
2025-10-15 0 28.00 28.00 28.20 27.60 28.18 902,618 25,165,881 27.881 27.52 27.52 27.72 27.13 27.70 918,318 27.404 1.74%
2025-10-14 0 27.52 27.48 28.50 27.38 28.50 359,000 9,932,568 27.667 27.05 27.01 28.01 26.91 28.01 365,245 27.194 -1.99%
2025-10-13 0 28.08 28.08 28.14 27.40 28.50 618,168 17,231,834 27.876 27.60 27.60 27.66 26.93 28.01 628,921 27.399 -3.17%
2025-10-10 0 29.00 29.00 29.30 28.44 29.22 112,146 3,214,199 28.661 28.50 28.50 28.80 27.95 28.72 114,097 28.171 -0.68%
2025-10-09 0 29.20 29.12 29.50 28.94 29.50 177,038 5,175,934 29.236 28.70 28.62 29.00 28.45 29.00 180,117 28.736 0.00%
2025-10-08 0 29.20 29.18 29.28 28.76 29.28 109,700 3,190,490 29.084 28.70 28.68 28.78 28.27 28.78 111,608 28.587 -0.27%
2025-10-06 0 29.28 29.26 29.30 29.14 29.46 67,600 1,979,056 29.276 28.78 28.76 28.80 28.64 28.96 68,776 28.775 -0.48%
2025-10-03 0 29.42 29.44 29.50 29.36 29.74 57,200 1,683,084 29.425 28.92 28.94 29.00 28.86 29.23 58,195 28.921 -1.08%
2025-10-02 0 29.74 29.60 29.78 29.26 29.90 119,436 3,534,914 29.597 29.23 29.09 29.27 28.76 29.39 121,514 29.091 1.99%
2025-09-30 0 29.16 29.10 29.26 28.84 29.24 249,600 7,266,788 29.114 28.66 28.60 28.76 28.35 28.74 253,942 28.616 1.11%
2025-09-29 0 28.84 28.50 29.00 28.20 28.96 571,230 16,485,629 28.860 28.35 28.01 28.50 27.72 28.46 581,166 28.366 2.34%
2025-09-26 0 28.18 28.12 28.80 28.12 28.98 340,096 9,657,799 28.397 27.70 27.64 28.31 27.64 28.48 346,012 27.912 -1.67%
2025-09-25 0 28.66 28.66 28.98 28.50 28.96 449,990 12,927,502 28.728 28.17 28.17 28.48 28.01 28.46 457,817 28.237 -0.21%
2025-09-24 0 28.72 28.72 29.00 28.02 28.76 102,800 2,939,772 28.597 28.23 28.23 28.50 27.54 28.27 104,588 28.108 2.06%
2025-09-23 0 28.14 28.10 28.30 27.92 28.50 117,700 3,311,384 28.134 27.66 27.62 27.82 27.44 28.01 119,747 27.653 -0.64%
2025-09-22 0 28.32 28.30 28.40 28.20 28.62 64,200 1,819,168 28.336 27.84 27.82 27.91 27.72 28.13 65,317 27.851 -0.70%
2025-09-19 0 28.52 28.20 28.66 28.40 28.76 612,037 17,446,074 28.505 28.03 27.72 28.17 27.91 28.27 622,683 28.018 -0.07%
2025-09-18 0 28.54 28.52 28.56 28.24 29.16 250,400 7,196,960 28.742 28.05 28.03 28.07 27.76 28.66 254,756 28.250 -1.59%
2025-09-17 0 29.00 29.00 29.08 28.50 29.00 101,517 2,922,181 28.785 28.50 28.50 28.58 28.01 28.50 103,283 28.293 2.55%
2025-09-16 0 28.28 28.28 28.50 28.18 28.48 82,860 2,345,805 28.310 27.80 27.80 28.01 27.70 27.99 84,301 27.826 -0.35%
2025-09-15 0 28.38 28.32 28.46 28.20 28.54 159,600 4,536,772 28.426 27.89 27.84 27.97 27.72 28.05 162,376 27.940 0.28%
2025-09-12 0 28.30 28.28 28.34 28.24 28.50 182,557 5,174,532 28.345 27.82 27.80 27.86 27.76 28.01 185,732 27.860 2.69%
2025-09-11 0 27.56 27.56 28.16 27.54 28.06 376,650 10,500,577 27.879 27.09 27.09 27.68 27.07 27.58 383,202 27.402 -0.86%
2025-09-10 0 27.80 27.80 28.04 27.72 28.14 754,686 21,152,032 28.028 27.32 27.32 27.56 27.25 27.66 767,813 27.548 0.36%
2025-09-09 0 27.70 27.68 27.70 27.44 27.82 197,579 5,449,319 27.580 27.23 27.21 27.23 26.97 27.34 201,016 27.109 0.95%
2025-09-08 0 27.44 27.34 27.48 27.10 27.48 267,800 7,317,484 27.324 26.97 26.87 27.01 26.64 27.01 272,458 26.857 0.96%
2025-09-05 0 27.18 27.10 27.26 26.70 27.20 431,280 11,637,544 26.984 26.72 26.64 26.79 26.24 26.73 438,782 26.522 1.95%
2025-09-04 0 26.66 26.60 26.72 26.54 27.20 157,800 4,207,160 26.661 26.20 26.15 26.26 26.09 26.73 160,545 26.206 -0.89%
2025-09-03 0 26.90 26.90 27.20 26.84 27.42 264,137 7,125,030 26.975 26.44 26.44 26.73 26.38 26.95 268,732 26.514 -0.81%
2025-09-02 0 27.12 27.00 27.30 27.06 27.44 170,060 4,620,786 27.172 26.66 26.54 26.83 26.60 26.97 173,018 26.707 -0.59%
2025-09-01 0 27.28 27.20 27.30 27.06 27.50 200,000 5,435,368 27.177 26.81 26.73 26.83 26.60 27.03 203,479 26.712 2.25%
2025-08-29 0 26.68 26.64 26.90 26.56 26.90 231,700 6,180,547 26.675 26.22 26.18 26.44 26.11 26.44 235,730 26.219 0.98%
2025-08-28 0 26.42 26.46 27.10 26.18 26.60 421,400 11,133,520 26.420 25.97 26.01 26.64 25.73 26.15 428,730 25.969 -2.58%
2025-08-27 0 27.12 26.50 27.14 26.58 27.34 408,600 10,909,568 26.700 26.66 26.05 26.68 26.13 26.87 415,707 26.243 -0.15%
2025-08-26 0 27.16 27.08 27.20 27.12 27.52 345,343 9,433,645 27.317 26.70 26.62 26.73 26.66 27.05 351,350 26.850 -1.02%
2025-08-25 0 27.44 27.44 27.48 26.90 27.54 540,976 14,816,582 27.389 26.97 26.97 27.01 26.44 27.07 550,386 26.920 2.46%
2025-08-22 0 26.78 26.66 26.80 26.56 26.80 230,400 6,138,636 26.643 26.32 26.20 26.34 26.11 26.34 234,408 26.188 1.21%
2025-08-21 0 26.46 26.36 26.50 26.32 26.56 70,014 1,852,795 26.463 26.01 25.91 26.05 25.87 26.11 71,232 26.011 -0.23%
2025-08-20 0 26.52 26.50 26.60 26.16 26.54 96,097 2,534,457 26.374 26.07 26.05 26.15 25.71 26.09 97,769 25.923 0.15%
2025-08-19 0 26.48 26.38 26.56 26.34 26.66 121,400 3,211,768 26.456 26.03 25.93 26.11 25.89 26.20 123,512 26.004 -0.15%
2025-08-18 0 26.52 26.50 26.60 26.50 26.76 74,400 1,979,976 26.613 26.07 26.05 26.15 26.05 26.30 75,694 26.158 0.45%
2025-08-15 0 26.40 26.40 26.50 26.26 26.58 193,815 5,110,980 26.370 25.95 25.95 26.05 25.81 26.13 197,186 25.920 -0.68%
2025-08-14 0 26.58 26.52 26.70 26.56 26.80 947,183 25,206,360 26.612 26.13 26.07 26.24 26.11 26.34 963,659 26.157 0.45%
2025-08-13 0 26.46 26.34 26.64 26.00 26.60 233,890 6,187,464 26.455 26.01 25.89 26.18 25.56 26.15 237,958 26.002 2.24%
2025-08-12 0 25.88 25.88 26.00 25.72 25.88 114,710 2,955,455 25.765 25.44 25.44 25.56 25.28 25.44 116,705 25.324 0.62%
2025-08-11 0 25.72 25.72 25.80 25.66 25.88 296,800 7,637,996 25.734 25.28 25.28 25.36 25.22 25.44 301,963 25.295 -0.16%
2025-08-08 0 25.76 25.70 26.00 25.72 26.40 116,000 2,995,836 25.826 25.32 25.26 25.56 25.28 25.95 118,018 25.385 -0.54%
2025-08-07 0 25.90 25.90 26.00 25.76 26.00 44,632 1,155,188 25.883 25.46 25.46 25.56 25.32 25.56 45,408 25.440 0.08%
2025-08-06 0 25.88 25.78 25.98 25.70 25.92 1,150,800 29,658,984 25.772 25.44 25.34 25.54 25.26 25.48 1,170,817 25.332 0.47%
2025-08-05 0 25.76 25.74 25.90 25.54 25.80 660,260 16,938,884 25.655 25.32 25.30 25.46 25.10 25.36 671,745 25.216 1.02%
2025-08-04 0 25.50 25.30 25.90 25.20 25.56 75,600 1,921,776 25.420 25.06 24.87 25.46 24.77 25.12 76,915 24.986 1.03%
2025-08-01 0 25.24 25.20 25.36 25.20 25.64 262,991 6,666,082 25.347 24.81 24.77 24.93 24.77 25.20 267,566 24.914 -1.33%
2025-07-31 0 25.58 25.52 25.60 25.52 25.82 371,800 9,503,436 25.561 25.14 25.08 25.16 25.08 25.38 378,267 25.124 -1.46%
2025-07-30 0 25.96 25.80 26.08 25.98 26.22 85,800 2,237,396 26.077 25.52 25.36 25.63 25.54 25.77 87,292 25.631 -0.99%
2025-07-29 0 26.22 26.20 26.44 25.84 26.24 117,000 3,050,944 26.076 25.77 25.75 25.99 25.40 25.79 119,035 25.631 -0.08%
2025-07-28 0 26.24 26.24 26.28 26.10 26.50 159,200 4,180,776 26.261 25.79 25.79 25.83 25.65 26.05 161,969 25.812 0.61%
2025-07-25 0 26.08 26.00 26.50 26.06 26.40 350,200 9,167,104 26.177 25.63 25.56 26.05 25.61 25.95 356,292 25.729 -1.36%
2025-07-24 0 26.44 26.40 26.50 26.26 26.56 95,826 2,534,048 26.444 25.99 25.95 26.05 25.81 26.11 97,493 25.992 0.69%
2025-07-23 0 26.26 26.12 26.30 25.80 26.36 566,003 14,813,688 26.172 25.81 25.67 25.85 25.36 25.91 575,848 25.725 1.78%
2025-07-22 0 25.80 25.76 25.80 25.52 25.92 246,122 6,332,753 25.730 25.36 25.32 25.36 25.08 25.48 250,403 25.290 0.78%
2025-07-21 0 25.60 25.54 25.60 25.42 25.68 315,800 8,074,662 25.569 25.16 25.10 25.16 24.99 25.24 321,293 25.132 0.79%
2025-07-18 0 25.40 25.34 25.40 25.12 25.44 95,800 2,427,760 25.342 24.97 24.91 24.97 24.69 25.01 97,466 24.909 1.52%
2025-07-17 0 25.02 25.00 25.12 24.98 25.16 139,560 3,497,659 25.062 24.59 24.57 24.69 24.55 24.73 141,988 24.634 -0.16%
2025-07-16 0 25.06 24.80 25.16 25.04 25.40 90,400 2,277,020 25.188 24.63 24.38 24.73 24.61 24.97 91,972 24.758 0.00%
2025-07-15 0 25.06 24.98 25.12 24.56 25.10 204,700 5,101,398 24.921 24.63 24.55 24.69 24.14 24.67 208,261 24.495 1.38%
2025-07-14 0 24.72 24.56 24.78 24.58 24.74 85,749 2,110,691 24.615 24.30 24.14 24.36 24.16 24.32 87,241 24.194 0.57%
2025-07-11 0 24.58 24.50 24.58 24.48 24.94 174,776 4,334,068 24.798 24.16 24.08 24.16 24.06 24.51 177,816 24.374 0.41%
2025-07-10 0 24.48 24.46 24.48 24.32 24.50 125,761 3,069,358 24.406 24.06 24.04 24.06 23.90 24.08 127,949 23.989 0.58%
2025-07-09 0 24.34 24.20 24.50 24.28 24.56 315,600 7,683,920 24.347 23.92 23.79 24.08 23.86 24.14 321,090 23.931 -0.90%
2025-07-08 0 24.56 24.42 24.60 24.28 24.60 96,445 2,357,471 24.444 24.14 24.00 24.18 23.86 24.18 98,123 24.026 1.15%
2025-07-07 0 24.28 24.28 24.32 24.16 24.32 42,450 1,029,284 24.247 23.86 23.86 23.90 23.75 23.90 43,188 23.832 -0.16%
2025-07-04 0 24.32 24.24 24.50 24.10 24.52 398,999 9,645,559 24.174 23.90 23.83 24.08 23.69 24.10 405,939 23.761 -0.16%
2025-07-03 0 24.36 24.32 24.34 24.22 24.44 61,000 1,482,308 24.300 23.94 23.90 23.92 23.81 24.02 62,061 23.885 -0.33%
2025-07-02 0 24.44 24.42 24.60 24.40 24.70 61,260 1,498,892 24.468 24.02 24.00 24.18 23.98 24.28 62,326 24.049 0.16%
2025-06-30 0 24.40 24.30 24.50 24.34 24.62 45,800 1,121,932 24.496 23.98 23.88 24.08 23.92 24.20 46,597 24.078 -0.57%
2025-06-27 0 24.54 24.50 24.98 24.52 24.94 65,700 1,615,864 24.595 24.12 24.08 24.55 24.10 24.51 66,843 24.174 -0.49%
2025-06-26 0 24.66 24.50 24.70 24.54 24.88 189,600 4,667,956 24.620 24.24 24.08 24.28 24.12 24.45 192,898 24.199 -0.32%
2025-06-25 0 24.74 24.72 24.88 24.40 24.84 274,400 6,781,432 24.714 24.32 24.30 24.45 23.98 24.42 279,173 24.291 1.23%
2025-06-24 0 24.44 24.42 24.60 23.98 24.52 341,600 8,320,468 24.357 24.02 24.00 24.18 23.57 24.10 347,542 23.941 1.92%
2025-06-23 0 23.98 23.74 24.50 23.62 24.08 271,404 6,500,652 23.952 23.57 23.33 24.08 23.22 23.67 276,125 23.542 0.76%
2025-06-20 0 23.80 23.70 24.10 23.70 23.86 479,628 11,402,064 23.773 23.39 23.29 23.69 23.29 23.45 487,971 23.366 0.85%
2025-06-19 0 23.60 23.58 23.70 23.60 24.22 804,800 19,079,532 23.707 23.20 23.18 23.29 23.20 23.81 818,799 23.302 -2.48%
2025-06-18 0 24.20 24.08 24.20 24.04 24.30 82,600 1,990,804 24.102 23.79 23.67 23.79 23.63 23.88 84,037 23.690 -0.49%
2025-06-17 0 24.32 24.22 24.34 24.30 24.50 76,700 1,870,594 24.388 23.90 23.81 23.92 23.88 24.08 78,034 23.971 -0.25%
2025-06-16 0 24.38 24.22 24.42 24.16 24.42 122,200 2,961,176 24.232 23.96 23.81 24.00 23.75 24.00 124,326 23.818 0.83%
2025-06-13 0 24.18 24.10 24.22 24.08 24.46 250,405 6,070,711 24.244 23.77 23.69 23.81 23.67 24.04 254,761 23.829 -0.74%
2025-06-12 0 24.36 24.30 24.54 24.36 24.68 231,980 5,691,274 24.533 23.94 23.88 24.12 23.94 24.26 236,015 24.114 -1.14%
2025-06-11 0 24.64 24.64 24.74 24.56 24.74 408,441 10,067,600 24.649 24.22 24.22 24.32 24.14 24.32 415,546 24.227 0.98%
2025-06-10 0 24.40 24.36 24.40 24.24 24.58 405,200 9,884,660 24.395 23.98 23.94 23.98 23.83 24.16 412,248 23.977 -0.08%
2025-06-09 0 24.42 24.20 24.48 24.00 24.48 358,200 8,728,912 24.369 24.00 23.79 24.06 23.59 24.06 364,431 23.952 1.67%
2025-06-06 0 24.02 23.86 24.00 23.98 24.18 300,164 7,234,265 24.101 23.61 23.45 23.59 23.57 23.77 305,385 23.689 -0.50%
2025-06-05 0 24.14 24.10 24.20 24.00 24.18 97,487 2,352,977 24.136 23.73 23.69 23.79 23.59 23.77 99,183 23.724 0.92%
2025-06-04 0 23.92 23.90 23.94 23.86 24.00 253,000 6,056,872 23.940 23.51 23.49 23.53 23.45 23.59 257,401 23.531 0.84%
2025-06-03 0 23.72 23.58 23.96 23.58 23.76 758,060 17,918,153 23.637 23.31 23.18 23.55 23.18 23.35 771,246 23.233 1.63%
2025-06-02 0 23.34 23.08 23.96 22.88 23.50 464,690 10,748,832 23.131 22.94 22.69 23.55 22.49 23.10 472,773 22.736 -0.51%
2025-05-30 0 23.46 23.44 23.80 23.40 23.94 276,600 6,499,556 23.498 23.06 23.04 23.39 23.00 23.53 281,411 23.096 -2.09%
2025-05-29 0 23.96 23.96 24.24 23.64 23.98 140,800 3,362,496 23.881 23.55 23.55 23.83 23.24 23.57 143,249 23.473 1.35%
2025-05-28 0 23.64 23.62 24.24 23.60 23.86 106,000 2,509,680 23.676 23.24 23.22 23.83 23.20 23.45 107,844 23.271 -0.08%
2025-05-27 0 23.66 23.64 23.66 23.64 23.88 576,650 13,707,375 23.771 23.26 23.24 23.26 23.24 23.47 586,680 23.364 -0.17%
2025-05-26 0 23.70 23.60 23.98 23.66 24.08 1,324,792 31,515,074 23.789 23.29 23.20 23.57 23.26 23.67 1,347,836 23.382 -1.50%
2025-05-23 0 24.06 23.98 24.24 23.96 24.28 865,423 20,870,575 24.116 23.65 23.57 23.83 23.55 23.86 880,477 23.704 0.17%
2025-05-22 0 24.02 24.00 24.02 23.96 24.24 570,400 13,758,128 24.120 23.61 23.59 23.61 23.55 23.83 580,322 23.708 -0.99%
2025-05-21 0 24.26 24.20 24.48 24.18 24.38 594,200 14,402,852 24.239 23.85 23.79 24.06 23.77 23.96 604,536 23.825 0.33%
2025-05-20 0 24.18 24.00 24.24 23.84 24.18 793,400 19,082,864 24.052 23.77 23.59 23.83 23.43 23.77 807,201 23.641 1.43%
2025-05-19 0 23.84 23.72 23.90 23.56 23.90 608,332 14,397,356 23.667 23.43 23.31 23.49 23.16 23.49 618,914 23.262 -0.42%
2025-05-16 0 23.94 23.92 24.06 23.74 24.00 632,600 15,092,084 23.857 23.53 23.51 23.65 23.33 23.59 643,604 23.449 -0.42%
2025-05-15 0 24.04 24.02 24.04 23.96 24.30 1,557,800 37,539,836 24.098 23.63 23.61 23.63 23.55 23.88 1,584,897 23.686 -0.83%
2025-05-14 0 24.24 24.20 24.30 23.66 24.24 751,600 17,997,868 23.946 23.83 23.79 23.88 23.26 23.83 764,674 23.537 2.45%
2025-05-13 0 23.66 23.62 24.00 23.64 24.22 891,680 21,148,300 23.717 23.26 23.22 23.59 23.24 23.81 907,190 23.312 -2.07%
2025-05-12 0 24.16 24.12 24.72 23.40 24.22 1,848,994 44,094,890 23.848 23.75 23.71 24.30 23.00 23.81 1,881,156 23.440 3.96%
2025-05-09 0 23.24 23.10 23.26 23.14 23.36 1,357,570 31,507,682 23.209 22.84 22.71 22.86 22.74 22.96 1,381,184 22.812 -0.09%
2025-05-08 0 23.26 23.20 23.50 23.02 23.40 1,845,010 42,697,744 23.142 22.86 22.80 23.10 22.63 23.00 1,877,103 22.747 0.61%
2025-05-07 0 23.12 23.08 23.14 23.10 23.88 132,680 3,096,837 23.341 22.72 22.69 22.74 22.71 23.47 134,988 22.942 -0.34%
2025-05-06 0 23.20 23.10 23.20 22.94 23.24 100,070 2,310,105 23.085 22.80 22.71 22.80 22.55 22.84 101,811 22.690 0.43%
2025-05-02 0 23.10 23.00 23.18 22.58 23.12 124,060 2,842,122 22.909 22.71 22.61 22.78 22.19 22.72 126,218 22.518 2.21%
2025-04-30 0 22.60 22.50 22.60 22.32 22.62 82,600 1,859,032 22.506 22.21 22.12 22.21 21.94 22.23 84,037 22.122 0.44%
2025-04-29 0 22.50 22.48 22.70 22.40 22.68 994,400 22,393,188 22.519 22.12 22.10 22.31 22.02 22.29 1,011,697 22.134 0.00%
2025-04-28 0 22.50 22.46 22.84 22.36 22.60 83,300 1,875,024 22.509 22.12 22.08 22.45 21.98 22.21 84,749 22.124 0.27%
2025-04-25 0 22.44 22.32 22.64 22.42 22.78 591,200 13,407,104 22.678 22.06 21.94 22.25 22.04 22.39 601,484 22.290 0.54%
2025-04-24 0 22.32 22.24 22.60 22.20 22.62 556,845 12,420,982 22.306 21.94 21.86 22.21 21.82 22.23 566,531 21.925 -0.98%
2025-04-23 0 22.54 22.46 22.56 22.36 22.70 352,000 7,914,476 22.484 22.15 22.08 22.17 21.98 22.31 358,123 22.100 2.83%
2025-04-22 0 21.92 21.92 22.18 21.66 22.04 771,000 16,877,192 21.890 21.55 21.55 21.80 21.29 21.66 784,411 21.516 0.37%
2025-04-17 0 21.84 21.70 22.00 21.42 21.94 393,900 8,583,800 21.792 21.47 21.33 21.62 21.05 21.56 400,752 21.419 2.06%
2025-04-16 0 21.40 21.50 22.20 21.24 21.80 299,528 6,437,771 21.493 21.03 21.13 21.82 20.88 21.43 304,738 21.126 -2.90%
2025-04-15 0 22.04 21.86 22.20 21.84 22.50 369,970 8,126,434 21.965 21.66 21.49 21.82 21.47 22.12 376,405 21.590 0.36%
2025-04-14 0 21.96 21.96 22.08 21.78 22.04 311,656 6,839,604 21.946 21.58 21.58 21.70 21.41 21.66 317,077 21.571 2.04%
2025-04-11 0 21.52 21.10 21.74 21.10 21.68 105,290 2,243,310 21.306 21.15 20.74 21.37 20.74 21.31 107,121 20.942 0.94%
2025-04-10 0 21.32 21.30 21.60 21.12 21.82 886,239 18,985,448 21.422 20.96 20.94 21.23 20.76 21.45 901,655 21.056 1.33%
2025-04-09 0 21.04 20.98 21.98 19.75 21.18 1,233,517 25,403,075 20.594 20.68 20.62 21.60 19.41 20.82 1,254,973 20.242 1.64%
2025-04-08 0 20.70 20.38 20.90 19.60 21.00 686,138 14,145,514 20.616 20.35 20.03 20.54 19.26 20.64 698,073 20.264 3.50%
2025-04-07 0 20.00 20.02 20.10 19.96 22.42 2,167,003 44,476,109 20.524 19.66 19.68 19.76 19.62 22.04 2,204,697 20.173 -14.60%
2025-04-03 0 23.42 23.38 23.80 22.88 23.84 168,300 3,942,096 23.423 23.02 22.98 23.39 22.49 23.43 171,227 23.023 -1.84%
2025-04-02 0 23.86 23.82 24.62 23.68 24.04 293,500 7,008,844 23.880 23.45 23.41 24.20 23.28 23.63 298,605 23.472 0.34%
2025-04-01 0 23.78 23.60 24.18 23.76 24.10 265,330 6,331,704 23.864 23.37 23.20 23.77 23.35 23.69 269,945 23.456 -0.08%
2025-03-31 0 23.80 23.80 23.84 23.60 24.06 268,000 6,364,124 23.747 23.39 23.39 23.43 23.20 23.65 272,662 23.341 -1.08%
2025-03-28 0 24.06 24.00 24.20 23.96 24.50 84,221 2,034,037 24.151 23.65 23.59 23.79 23.55 24.08 85,686 23.738 -0.58%
2025-03-27 0 24.20 24.20 24.50 23.94 24.44 231,556 5,606,484 24.212 23.79 23.79 24.08 23.53 24.02 235,584 23.798 0.50%
2025-03-26 0 24.08 24.00 24.30 23.98 24.24 174,500 4,202,528 24.083 23.67 23.59 23.88 23.57 23.83 177,535 23.672 0.17%
2025-03-25 0 24.04 24.04 25.00 23.98 24.94 132,400 3,200,400 24.172 23.63 23.63 24.57 23.57 24.51 134,703 23.759 -2.20%
2025-03-24 0 24.58 24.60 25.28 24.20 24.66 222,800 5,449,848 24.461 24.16 24.18 24.85 23.79 24.24 226,675 24.043 1.24%
2025-03-21 0 24.28 24.28 24.42 24.22 24.90 280,403 6,877,661 24.528 23.86 23.86 24.00 23.81 24.47 285,280 24.108 -2.49%
2025-03-20 0 24.90 24.82 24.92 24.84 25.60 258,400 6,488,988 25.112 24.47 24.40 24.49 24.42 25.16 262,895 24.683 -2.51%
2025-03-19 0 25.54 25.42 25.54 25.34 25.70 445,000 11,363,344 25.536 25.10 24.99 25.10 24.91 25.26 452,741 25.099 -0.47%
2025-03-18 0 25.66 25.56 25.66 25.20 25.66 2,322,600 59,280,892 25.524 25.22 25.12 25.22 24.77 25.22 2,363,000 25.087 2.23%
2025-03-17 0 25.10 24.88 25.10 24.76 25.10 1,084,700 27,046,186 24.934 24.67 24.45 24.67 24.34 24.67 1,103,568 24.508 1.37%
2025-03-14 0 24.76 24.72 24.74 24.16 24.98 400,600 9,899,504 24.712 24.34 24.30 24.32 23.75 24.55 407,568 24.289 2.82%
2025-03-13 0 24.08 24.00 24.08 23.76 24.66 160,010 3,844,900 24.029 23.67 23.59 23.67 23.35 24.24 162,793 23.618 -0.25%
2025-03-12 0 24.14 23.98 24.34 23.96 24.50 78,455 1,901,514 24.237 23.73 23.57 23.92 23.55 24.08 79,820 23.823 -1.07%
2025-03-11 0 24.40 24.40 24.44 23.76 25.00 203,700 4,926,470 24.185 23.98 23.98 24.02 23.35 24.57 207,243 23.771 0.74%
2025-03-10 0 24.22 24.20 25.00 24.10 24.74 151,980 3,695,532 24.316 23.81 23.79 24.57 23.69 24.32 154,624 23.900 -2.18%
2025-03-07 0 24.76 24.72 24.86 24.58 25.24 435,848 10,853,179 24.901 24.34 24.30 24.43 24.16 24.81 443,429 24.476 -0.40%
2025-03-06 0 24.86 24.60 24.80 24.00 24.92 489,400 12,082,980 24.689 24.43 24.18 24.38 23.59 24.49 497,913 24.267 4.02%
2025-03-05 0 23.90 23.88 24.04 23.42 24.00 268,700 6,382,970 23.755 23.49 23.47 23.63 23.02 23.59 273,374 23.349 2.58%
2025-03-04 0 23.30 23.26 23.54 22.88 23.40 267,730 6,201,486 23.163 22.90 22.86 23.14 22.49 23.00 272,387 22.767 0.00%
2025-03-03 0 23.30 23.20 23.54 23.04 23.74 222,098 5,207,627 23.447 22.90 22.80 23.14 22.65 23.33 225,961 23.047 0.26%
2025-02-28 0 23.24 23.22 23.24 23.14 24.08 3,558,200 84,163,492 23.653 22.84 22.82 22.84 22.74 23.67 3,620,093 23.249 -3.49%
2025-02-27 0 24.08 24.00 24.12 23.90 24.58 256,800 6,190,296 24.106 23.67 23.59 23.71 23.49 24.16 261,267 23.693 -0.74%
2025-02-26 0 24.26 24.26 24.42 23.80 24.48 372,405 9,009,236 24.192 23.85 23.85 24.00 23.39 24.06 378,883 23.778 3.32%
2025-02-25 0 23.48 23.40 23.64 23.36 23.80 5,463,000 127,819,373 23.397 23.08 23.00 23.24 22.96 23.39 5,558,026 22.997 -2.33%
2025-02-24 0 24.04 24.00 24.08 23.94 24.46 1,296,900 31,265,122 24.108 23.63 23.59 23.67 23.53 24.04 1,319,459 23.695 -0.74%
2025-02-21 0 24.22 24.10 24.22 23.50 24.24 8,699,124 208,490,939 23.967 23.81 23.69 23.81 23.10 23.83 8,850,440 23.557 4.76%
2025-02-20 0 23.12 23.12 23.26 23.12 23.78 960,365 22,332,176 23.254 22.72 22.72 22.86 22.72 23.37 977,070 22.856 -2.45%
2025-02-19 0 23.70 23.56 23.78 23.38 23.98 419,634 9,910,432 23.617 23.29 23.16 23.37 22.98 23.57 426,933 23.213 -0.42%
2025-02-18 0 23.80 23.72 23.80 23.36 23.98 528,030 12,498,735 23.671 23.39 23.31 23.39 22.96 23.57 537,215 23.266 1.88%
2025-02-17 0 23.36 23.34 23.60 23.10 23.92 409,225 9,604,178 23.469 22.96 22.94 23.20 22.71 23.51 416,343 23.068 0.00%
2025-02-14 0 23.36 23.10 23.68 22.32 23.38 832,293 19,307,444 23.198 22.96 22.71 23.28 21.94 22.98 846,770 22.801 4.66%
2025-02-13 0 22.32 22.08 23.00 22.28 23.20 501,060 11,403,859 22.759 21.94 21.70 22.61 21.90 22.80 509,776 22.370 -0.71%
2025-02-12 0 22.48 22.42 22.76 22.02 22.50 201,286 4,499,072 22.352 22.10 22.04 22.37 21.64 22.12 204,787 21.969 2.55%
2025-02-11 0 21.92 21.80 22.00 21.90 22.42 135,442 2,990,701 22.081 21.55 21.43 21.62 21.53 22.04 137,798 21.704 -1.17%
2025-02-10 0 22.18 22.16 22.30 21.94 22.24 261,430 5,779,982 22.109 21.80 21.78 21.92 21.56 21.86 265,977 21.731 1.65%
2025-02-07 0 21.82 21.68 21.80 21.46 21.94 406,737 8,864,797 21.795 21.45 21.31 21.43 21.09 21.56 413,812 21.422 1.68%
2025-02-06 0 21.46 21.40 21.50 21.16 21.46 153,800 3,287,244 21.373 21.09 21.03 21.13 20.80 21.09 156,475 21.008 1.04%
2025-02-05 0 21.24 21.22 21.28 21.00 21.64 460,800 9,776,920 21.217 20.88 20.86 20.92 20.64 21.27 468,815 20.855 -0.47%
2025-02-04 0 21.34 21.30 21.36 20.70 21.40 571,300 12,041,196 21.077 20.98 20.94 20.99 20.35 21.03 581,237 20.716 3.09%
2025-02-03 0 20.70 20.52 20.70 20.36 20.78 4,687,531 96,521,858 20.591 20.35 20.17 20.35 20.01 20.42 4,769,068 20.239 -0.86%
2025-01-28 0 20.88 20.86 21.00 20.80 21.00 109,400 2,286,308 20.899 20.52 20.50 20.64 20.44 20.64 111,303 20.541 0.29%
2025-01-27 0 20.82 20.50 20.82 20.54 20.92 1,688,800 35,196,468 20.841 20.46 20.15 20.46 20.19 20.56 1,718,176 20.485 1.26%
2025-01-24 0 20.56 20.54 20.56 20.28 20.60 312,400 6,419,092 20.548 20.21 20.19 20.21 19.93 20.25 317,834 20.196 2.09%
2025-01-23 0 20.14 20.00 20.34 20.10 20.44 105,000 2,123,728 20.226 19.80 19.66 19.99 19.76 20.09 106,826 19.880 -0.79%
2025-01-22 0 20.30 20.04 20.30 20.06 20.40 586,819 11,817,299 20.138 19.95 19.70 19.95 19.72 20.05 597,026 19.794 -1.46%
2025-01-21 0 20.60 20.48 20.80 20.38 20.64 732,800 15,062,436 20.555 20.25 20.13 20.44 20.03 20.29 745,547 20.203 0.98%
2025-01-20 0 20.40 20.40 20.60 20.10 20.56 306,000 6,230,404 20.361 20.05 20.05 20.25 19.76 20.21 311,323 20.013 2.26%
2025-01-17 0 19.95 19.93 19.95 19.80 20.00 151,400 3,014,666 19.912 19.61 19.59 19.61 19.46 19.66 154,034 19.571 0.25%
2025-01-16 0 19.90 19.91 20.40 19.77 20.04 140,400 2,798,726 19.934 19.56 19.57 20.05 19.43 19.70 142,842 19.593 0.91%
2025-01-15 0 19.72 19.00 20.40 19.69 19.73 99,000 1,950,362 19.701 19.38 18.68 20.05 19.35 19.39 100,722 19.364 0.00%
2025-01-14 0 19.72 19.70 19.80 19.21 19.80 177,600 3,500,868 19.712 19.38 19.36 19.46 18.88 19.46 180,689 19.375 2.44%
2025-01-13 0 19.25 19.23 19.32 19.07 19.27 288,200 5,539,800 19.222 18.92 18.90 18.99 18.74 18.94 293,213 18.893 -0.72%
2025-01-10 0 19.39 19.39 19.42 19.38 19.67 43,547 850,072 19.521 19.06 19.06 19.09 19.05 19.33 44,304 19.187 -1.32%
2025-01-09 0 19.65 19.65 20.40 19.59 19.82 29,200 575,086 19.695 19.31 19.31 20.05 19.26 19.48 29,708 19.358 0.31%
2025-01-08 0 19.59 19.47 19.63 19.45 19.80 90,629 1,779,220 19.632 19.26 19.14 19.29 19.12 19.46 92,205 19.296 -0.91%
2025-01-07 0 19.77 19.77 20.00 19.62 20.12 83,765 1,657,713 19.790 19.43 19.43 19.66 19.28 19.78 85,222 19.452 -1.74%
2025-01-06 0 20.12 20.02 21.00 20.00 20.46 725,630 14,564,205 20.071 19.78 19.68 20.64 19.66 20.11 738,252 19.728 -0.30%
2025-01-03 0 20.18 20.18 21.00 20.08 20.42 229,800 4,647,224 20.223 19.83 19.83 20.64 19.74 20.07 233,797 19.877 0.20%
2025-01-02 0 20.14 20.02 20.74 20.08 20.70 401,800 8,114,164 20.195 19.80 19.68 20.39 19.74 20.35 408,789 19.849 -2.42%
2024-12-31 0 20.64 20.60 20.70 20.58 20.72 124,200 2,563,772 20.642 20.29 20.25 20.35 20.23 20.37 126,360 20.289 0.10%
2024-12-30 0 20.62 20.60 20.70 20.54 20.84 143,700 2,971,886 20.681 20.27 20.25 20.35 20.19 20.48 146,200 20.328 -0.58%
2024-12-27 0 20.74 20.70 20.78 20.58 20.80 153,114 3,172,802 20.722 20.39 20.35 20.42 20.23 20.44 155,777 20.368 -0.19%
2024-12-24 0 20.78 20.76 20.80 20.48 20.78 20,800 430,680 20.706 20.42 20.41 20.44 20.13 20.42 21,162 20.352 1.27%
2024-12-23 0 20.52 20.50 20.70 20.44 20.64 97,200 1,997,120 20.547 20.17 20.15 20.35 20.09 20.29 98,891 20.195 0.00%
2024-12-20 0 20.52 20.50 20.72 20.42 20.62 188,401 3,864,780 20.514 20.17 20.15 20.37 20.07 20.27 191,678 20.163 -0.10%
2024-12-19 0 20.54 20.42 20.70 20.36 20.62 292,600 6,012,904 20.550 20.19 20.07 20.35 20.01 20.27 297,690 20.199 -0.39%
2024-12-18 0 20.62 20.50 21.00 20.40 20.72 199,731 4,113,947 20.597 20.27 20.15 20.64 20.05 20.37 203,205 20.245 1.08%
2024-12-17 0 20.40 20.38 21.00 20.32 20.58 130,600 2,668,132 20.430 20.05 20.03 20.64 19.97 20.23 132,872 20.081 -0.49%
2024-12-16 0 20.50 20.40 20.74 20.44 20.68 53,500 1,098,162 20.526 20.15 20.05 20.39 20.09 20.33 54,431 20.175 -0.97%
2024-12-13 0 20.70 20.58 20.70 20.66 21.10 619,600 12,846,132 20.733 20.35 20.23 20.35 20.31 20.74 630,378 20.378 -2.17%
2024-12-12 0 21.16 21.00 21.18 20.92 21.30 131,600 2,786,676 21.175 20.80 20.64 20.82 20.56 20.94 133,889 20.813 1.15%
2024-12-11 0 20.92 20.80 21.04 20.82 21.36 377,306 7,883,546 20.894 20.56 20.44 20.68 20.46 20.99 383,869 20.537 -0.29%
2024-12-10 0 20.98 20.96 21.06 20.98 22.02 736,532 15,657,850 21.259 20.62 20.60 20.70 20.62 21.64 749,344 20.895 -1.96%
2024-12-09 0 21.40 21.60 22.16 20.44 21.40 163,600 3,417,912 20.892 21.03 21.23 21.78 20.09 21.03 166,446 20.535 3.98%
2024-12-06 0 20.58 20.60 20.70 20.20 20.68 158,218 3,248,774 20.534 20.23 20.25 20.35 19.85 20.33 160,970 20.182 1.58%
2024-12-05 0 20.26 20.20 20.36 20.00 20.30 135,030 2,732,599 20.237 19.91 19.85 20.01 19.66 19.95 137,379 19.891 -0.49%
2024-12-04 0 20.36 20.26 21.30 20.30 20.52 162,500 3,322,034 20.443 20.01 19.91 20.94 19.95 20.17 165,327 20.094 -0.10%
2024-12-03 0 20.38 20.18 20.48 20.10 20.44 360,400 7,304,252 20.267 20.03 19.83 20.13 19.76 20.09 366,669 19.921 0.69%
2024-12-02 0 20.24 20.24 20.36 19.90 20.32 221,200 4,466,372 20.192 19.89 19.89 20.01 19.56 19.97 225,048 19.846 0.60%
2024-11-29 0 20.12 20.06 20.20 19.94 20.36 1,536,800 30,936,720 20.131 19.78 19.72 19.85 19.60 20.01 1,563,532 19.786 0.90%
2024-11-28 0 19.94 19.92 19.94 19.92 20.28 1,110,600 22,201,670 19.991 19.60 19.58 19.60 19.58 19.93 1,129,918 19.649 -1.77%
2024-11-27 0 20.30 19.94 20.48 19.70 20.36 605,200 12,158,148 20.089 19.95 19.60 20.13 19.36 20.01 615,727 19.746 2.32%
2024-11-26 0 19.84 19.80 19.95 19.74 20.00 451,800 8,971,192 19.857 19.50 19.46 19.61 19.40 19.66 459,659 19.517 -0.05%
2024-11-25 0 19.85 19.84 19.90 19.71 20.06 84,100 1,669,630 19.853 19.51 19.50 19.56 19.37 19.72 85,563 19.513 -0.85%
2024-11-22 0 20.02 19.90 20.02 19.88 20.50 2,018,650 40,436,759 20.032 19.68 19.56 19.68 19.54 20.15 2,053,763 19.689 -2.72%
2024-11-21 0 20.58 20.46 20.70 20.30 20.66 160,486 3,302,913 20.581 20.23 20.11 20.35 19.95 20.31 163,278 20.229 -0.10%
2024-11-20 0 20.60 20.60 20.70 19.98 20.70 381,800 7,857,120 20.579 20.25 20.25 20.35 19.64 20.35 388,441 20.227 0.29%
2024-11-19 0 20.54 20.42 20.70 20.42 20.56 11,614 238,171 20.507 20.19 20.07 20.35 20.07 20.21 11,816 20.157 0.59%
2024-11-18 0 20.42 20.40 20.64 20.28 20.66 242,172 4,956,245 20.466 20.07 20.05 20.29 19.93 20.31 246,384 20.116 0.69%
2024-11-15 0 20.28 20.20 20.28 20.24 20.70 877,400 17,876,236 20.374 19.93 19.85 19.93 19.89 20.35 892,662 20.026 -0.59%
2024-11-14 0 20.40 20.30 20.40 20.20 20.82 286,200 5,866,916 20.499 20.05 19.95 20.05 19.85 20.46 291,178 20.149 -1.73%
2024-11-13 0 20.76 20.68 20.88 20.50 20.76 780,250 16,085,101 20.615 20.41 20.33 20.52 20.15 20.41 793,822 20.263 0.19%
2024-11-12 0 21.06 21.06 21.66 20.98 21.88 6,685,353 141,371,304 21.146 20.37 20.37 20.95 20.29 21.16 6,913,251 20.449 -2.86%
2024-11-11 0 21.68 21.52 21.88 21.34 22.18 1,366,400 29,471,384 21.569 20.97 20.81 21.16 20.64 21.45 1,412,979 20.858 -1.63%
2024-11-08 0 22.04 22.00 22.04 21.96 22.72 206,423 4,581,097 22.193 21.31 21.27 21.31 21.24 21.97 213,460 21.461 -0.63%
2024-11-07 0 22.18 22.18 22.28 21.50 22.36 7,430,641 163,467,643 21.999 21.45 21.45 21.55 20.79 21.62 7,683,945 21.274 2.31%
2024-11-06 0 21.68 21.60 21.68 21.56 22.26 2,230,100 48,253,736 21.637 20.97 20.89 20.97 20.85 21.53 2,306,122 20.924 -2.78%
2024-11-05 0 22.30 22.26 22.30 21.68 22.32 1,742,000 38,619,018 22.169 21.56 21.53 21.56 20.97 21.58 1,801,383 21.439 2.76%
2024-11-04 0 21.70 21.68 21.80 21.50 21.72 168,430 3,645,798 21.646 20.98 20.97 21.08 20.79 21.00 174,172 20.932 0.28%
2024-11-01 0 21.64 21.50 21.64 21.42 21.70 105,200 2,265,596 21.536 20.93 20.79 20.93 20.71 20.98 108,786 20.826 0.84%
2024-10-31 0 21.46 21.42 21.46 21.38 21.68 266,244 5,728,914 21.518 20.75 20.71 20.75 20.68 20.97 275,320 20.808 0.28%
2024-10-30 0 21.40 21.40 22.00 21.34 22.14 706,200 15,168,428 21.479 20.69 20.69 21.27 20.64 21.41 730,274 20.771 -3.34%
2024-10-29 0 22.14 21.70 22.14 21.76 22.14 249,650 5,470,282 21.912 21.41 20.98 21.41 21.04 21.41 258,160 21.189 1.37%
2024-10-28 0 21.84 21.72 21.88 21.60 22.12 99,916 2,174,865 21.767 21.12 21.00 21.16 20.89 21.39 103,322 21.049 0.46%
2024-10-25 0 21.74 21.72 21.92 21.52 21.90 222,800 4,851,768 21.776 21.02 21.00 21.20 20.81 21.18 230,395 21.058 0.65%
2024-10-24 0 21.60 21.58 21.80 21.54 22.00 328,600 7,130,856 21.701 20.89 20.87 21.08 20.83 21.27 339,802 20.985 -1.82%
2024-10-23 0 22.00 22.02 22.06 21.72 22.18 92,580 2,036,409 21.996 21.27 21.29 21.33 21.00 21.45 95,736 21.271 1.29%
2024-10-22 0 21.72 21.64 21.76 21.58 21.80 189,400 4,122,416 21.766 21.00 20.93 21.04 20.87 21.08 195,856 21.048 0.56%
2024-10-21 0 21.60 21.60 22.30 21.60 22.30 285,759 6,221,988 21.774 20.89 20.89 21.56 20.89 21.56 295,500 21.056 -3.14%
2024-10-18 0 22.30 21.98 22.30 21.06 22.30 351,700 7,621,548 21.671 21.56 21.26 21.56 20.37 21.56 363,689 20.956 5.59%
2024-10-17 0 21.12 21.06 21.56 21.04 21.94 472,400 10,181,068 21.552 20.42 20.37 20.85 20.35 21.22 488,504 20.841 -1.77%
2024-10-16 0 21.50 21.30 21.60 21.32 21.76 337,428 7,258,037 21.510 20.79 20.60 20.89 20.62 21.04 348,931 20.801 0.28%
2024-10-15 0 21.44 21.44 21.50 21.32 22.50 1,064,070 23,145,809 21.752 20.73 20.73 20.79 20.62 21.76 1,100,343 21.035 -4.71%
2024-10-14 0 22.50 22.38 22.70 22.00 23.00 368,201 8,284,915 22.501 21.76 21.64 21.95 21.27 22.24 380,753 21.759 -1.06%
2024-10-10 0 22.74 22.74 23.16 22.50 23.14 908,640 20,622,595 22.696 21.99 21.99 22.40 21.76 22.38 939,615 21.948 3.36%
2024-10-09 0 22.00 22.00 22.66 21.62 23.26 804,800 17,920,748 22.267 21.27 21.27 21.91 20.91 22.49 832,235 21.533 -2.22%
2024-10-08 0 22.50 22.40 22.98 22.40 25.90 2,157,617 50,208,054 23.270 21.76 21.66 22.22 21.66 25.05 2,231,168 22.503 -11.28%
2024-10-07 0 25.36 25.36 25.38 24.72 25.36 1,567,081 39,358,353 25.116 24.52 24.52 24.54 23.91 24.52 1,620,501 24.288 2.42%
2024-10-04 0 24.76 24.76 24.84 23.74 24.80 1,431,018 35,184,022 24.587 23.94 23.94 24.02 22.96 23.98 1,479,800 23.776 1.31%
2024-10-03 0 24.44 23.90 24.44 23.12 24.52 4,113,219 98,002,626 23.826 23.63 23.11 23.63 22.36 23.71 4,253,435 23.041 0.00%
2024-10-02 0 24.44 24.26 24.48 22.84 24.52 17,754,800 424,639,108 23.917 23.63 23.46 23.67 22.09 23.71 18,360,045 23.128 8.62%
2024-09-30 0 22.50 22.50 22.90 22.16 23.16 4,587,702 104,566,129 22.793 21.76 21.76 22.15 21.43 22.40 4,744,093 22.041 3.31%
2024-09-27 0 21.78 21.86 21.90 21.34 21.98 1,776,000 38,449,664 21.650 21.06 21.14 21.18 20.64 21.26 1,836,542 20.936 3.81%
2024-09-26 0 20.98 20.88 21.00 19.93 21.00 435,231 9,006,189 20.693 20.29 20.19 20.31 19.27 20.31 450,068 20.011 5.75%
2024-09-25 0 19.84 19.69 19.84 19.76 20.54 513,900 10,340,178 20.121 19.19 19.04 19.19 19.11 19.86 531,418 19.458 0.20%
2024-09-24 0 19.80 19.65 19.80 18.75 19.80 4,214,200 82,586,616 19.597 19.15 19.00 19.15 18.13 19.15 4,357,858 18.951 6.11%
2024-09-23 0 18.66 18.60 18.71 18.60 18.82 272,540 5,100,088 18.713 18.04 17.99 18.09 17.99 18.20 281,831 18.096 0.11%
2024-09-20 0 18.64 18.60 18.71 18.49 18.80 366,200 6,828,824 18.648 18.03 17.99 18.09 17.88 18.18 378,683 18.033 -0.59%
2024-09-19 0 18.75 18.49 18.75 18.05 18.75 764,200 13,989,746 18.306 18.13 17.88 18.13 17.45 18.13 790,251 17.703 3.71%
2024-09-17 0 18.08 18.08 18.18 17.88 18.13 42,000 753,316 17.936 17.48 17.48 17.58 17.29 17.53 43,432 17.345 0.95%
2024-09-16 0 17.91 17.87 17.95 17.74 17.93 55,000 981,526 17.846 17.32 17.28 17.36 17.16 17.34 56,875 17.258 0.00%
2024-09-13 0 17.91 17.88 17.98 17.90 18.00 178,720 3,200,793 17.910 17.32 17.29 17.39 17.31 17.41 184,812 17.319 0.67%
2024-09-12 0 17.79 17.50 17.81 17.64 17.83 28,600 506,958 17.726 17.20 16.92 17.22 17.06 17.24 29,575 17.141 0.85%
2024-09-11 0 17.64 17.52 18.00 17.52 17.66 46,726 823,001 17.613 17.06 16.94 17.41 16.94 17.08 48,319 17.033 -0.34%
2024-09-10 0 17.70 17.69 18.00 17.61 17.76 81,200 1,433,518 17.654 17.12 17.11 17.41 17.03 17.17 83,968 17.072 0.11%
2024-09-09 0 17.68 17.60 17.83 17.56 17.93 352,264 6,208,540 17.625 17.10 17.02 17.24 16.98 17.34 364,272 17.044 -1.39%
2024-09-05 0 17.93 17.92 17.96 17.88 18.00 15,200 272,328 17.916 17.34 17.33 17.37 17.29 17.41 15,718 17.326 -0.22%
2024-09-04 0 17.97 17.96 18.75 17.87 18.06 547,804 9,825,369 17.936 17.38 17.37 18.13 17.28 17.46 566,478 17.345 -0.72%
2024-09-03 0 18.10 18.10 18.75 18.02 18.11 637,559 11,523,964 18.075 17.50 17.50 18.13 17.43 17.51 659,293 17.479 0.11%
2024-09-02 0 18.08 18.00 18.75 18.06 18.30 56,700 1,029,780 18.162 17.48 17.41 18.13 17.46 17.70 58,633 17.563 -1.74%
2024-08-30 0 18.40 17.82 18.75 18.08 18.60 236,400 4,358,930 18.439 17.79 17.23 18.13 17.48 17.99 244,459 17.831 1.77%
2024-08-29 0 18.08 18.04 18.60 17.88 18.07 91,200 1,640,122 17.984 17.48 17.45 17.99 17.29 17.47 94,309 17.391 0.22%
2024-08-28 0 18.04 18.00 18.50 18.02 18.37 107,173 1,937,392 18.077 17.45 17.41 17.89 17.43 17.76 110,826 17.481 -1.74%
2024-08-27 0 18.36 18.25 18.60 18.17 18.50 261,800 4,802,702 18.345 17.75 17.65 17.99 17.57 17.89 270,725 17.740 -1.08%
2024-08-26 0 18.56 18.48 18.60 18.50 18.60 94,600 1,756,080 18.563 17.95 17.87 17.99 17.89 17.99 97,825 17.951 0.54%
2024-08-23 0 18.46 18.46 18.60 18.34 18.50 154,554 2,852,098 18.454 17.85 17.85 17.99 17.74 17.89 159,823 17.845 -0.54%
2024-08-22 0 18.56 18.38 18.75 18.32 18.56 76,400 1,409,518 18.449 17.95 17.77 18.13 17.72 17.95 79,004 17.841 1.31%
2024-08-21 0 18.32 18.32 18.55 18.14 18.44 102,778 1,878,454 18.277 17.72 17.72 17.94 17.54 17.83 106,282 17.674 -0.81%
2024-08-20 0 18.47 18.42 18.80 18.43 18.57 207,600 3,836,108 18.478 17.86 17.81 18.18 17.82 17.96 214,677 17.869 -0.43%
2024-08-19 0 18.55 18.45 18.61 18.40 18.65 166,000 3,088,862 18.608 17.94 17.84 18.00 17.79 18.04 171,659 17.994 0.71%
2024-08-16 0 18.42 18.36 18.50 18.10 18.43 43,200 793,990 18.379 17.81 17.75 17.89 17.50 17.82 44,673 17.774 1.77%
2024-08-15 0 18.10 18.00 18.10 18.00 18.23 30,435 553,236 18.178 17.50 17.41 17.50 17.41 17.63 31,473 17.578 0.00%
2024-08-14 0 18.10 18.10 18.20 18.05 18.14 77,320 1,398,958 18.093 17.50 17.50 17.60 17.45 17.54 79,956 17.497 -0.82%
2024-08-13 0 18.25 17.80 18.35 18.17 18.32 106,052 1,932,893 18.226 17.65 17.21 17.75 17.57 17.72 109,667 17.625 0.27%
2024-08-12 0 18.20 18.10 18.28 18.07 18.21 39,341 715,104 18.177 17.60 17.50 17.68 17.47 17.61 40,682 17.578 0.44%
2024-08-09 0 18.12 17.60 18.30 18.11 18.31 425,800 7,741,002 18.180 17.52 17.02 17.70 17.51 17.71 440,315 17.581 1.00%
2024-08-08 0 17.94 17.90 18.15 17.73 18.07 164,800 2,942,380 17.854 17.35 17.31 17.55 17.15 17.47 170,418 17.266 0.28%
2024-08-07 0 17.89 17.85 18.00 17.78 18.03 476,127 8,533,283 17.922 17.30 17.26 17.41 17.19 17.44 492,358 17.331 1.53%
2024-08-06 0 17.62 17.40 17.82 17.56 17.86 937,600 16,542,688 17.644 17.04 16.83 17.23 16.98 17.27 969,562 17.062 0.28%
2024-08-05 0 17.57 17.57 17.63 17.36 17.90 732,403 12,912,621 17.630 16.99 16.99 17.05 16.79 17.31 757,370 17.049 -1.29%
2024-08-02 0 17.80 17.80 17.88 17.80 18.10 85,607 1,538,011 17.966 17.21 17.21 17.29 17.21 17.50 88,525 17.374 -1.93%
2024-08-01 0 18.15 18.11 18.28 18.11 18.28 68,143 1,239,231 18.186 17.55 17.51 17.68 17.51 17.68 70,466 17.586 -0.93%
2024-07-31 0 18.32 17.80 18.88 17.77 18.34 1,038,000 18,851,198 18.161 17.72 17.21 18.26 17.18 17.74 1,073,384 17.562 3.10%
2024-07-30 0 17.77 17.72 17.90 17.77 17.92 36,003 643,001 17.860 17.18 17.14 17.31 17.18 17.33 37,230 17.271 -1.44%
2024-07-29 0 18.03 17.90 18.56 17.92 18.13 90,400 1,633,843 18.073 17.44 17.31 17.95 17.33 17.53 93,482 17.478 0.73%
2024-07-26 0 17.90 17.88 18.56 17.81 18.12 362,000 6,504,770 17.969 17.31 17.29 17.95 17.22 17.52 374,340 17.377 0.00%
2024-07-25 0 17.90 17.90 17.93 17.84 18.20 102,603 1,840,201 17.935 17.31 17.31 17.34 17.25 17.60 106,101 17.344 -1.76%
2024-07-24 0 18.22 18.10 18.25 18.15 18.52 264,205 4,847,693 18.348 17.62 17.50 17.65 17.55 17.91 273,212 17.743 -0.76%
2024-07-23 0 18.36 18.30 18.56 18.35 18.67 181,800 3,373,590 18.557 17.75 17.70 17.95 17.75 18.05 187,997 17.945 -1.71%
2024-07-22 0 18.68 18.66 18.80 18.32 18.73 2,059,673 38,184,014 18.539 18.06 18.04 18.18 17.72 18.11 2,129,885 17.928 1.69%
2024-07-19 0 18.37 18.39 18.80 18.33 18.80 6,294,760 116,773,629 18.551 17.76 17.78 18.18 17.73 18.18 6,509,343 17.939 -1.29%
2024-07-18 0 18.61 18.50 18.80 18.47 18.70 736,600 13,719,962 18.626 18.00 17.89 18.18 17.86 18.08 761,710 18.012 -0.64%
2024-07-17 0 18.73 18.68 19.00 18.66 18.75 63,500 1,188,495 18.716 18.11 18.06 18.37 18.04 18.13 65,665 18.099 -0.11%
2024-07-16 0 18.75 18.73 18.88 18.66 18.95 4,720,360 89,814,486 19.027 18.13 18.11 18.26 18.04 18.33 4,881,273 18.400 -1.47%
2024-07-15 0 19.03 18.95 19.17 18.96 19.22 784,600 14,900,752 18.992 18.40 18.33 18.54 18.33 18.59 811,346 18.365 -1.19%
2024-07-12 0 19.26 19.19 19.29 18.94 19.29 16,460 315,278 19.154 18.63 18.56 18.65 18.32 18.65 17,021 18.523 2.07%
2024-07-11 0 18.87 18.82 19.33 18.72 18.87 30,050 565,097 18.805 18.25 18.20 18.69 18.10 18.25 31,074 18.185 2.06%
2024-07-10 0 18.49 18.26 18.73 18.49 18.83 132,178 2,469,878 18.686 17.88 17.66 18.11 17.88 18.21 136,684 18.070 -0.43%
2024-07-09 0 18.57 18.50 18.70 18.27 18.63 109,700 2,029,034 18.496 17.96 17.89 18.08 17.67 18.02 113,440 17.886 0.27%
2024-07-08 0 18.52 18.32 18.56 18.45 18.73 588,628 10,940,569 18.587 17.91 17.72 17.95 17.84 18.11 608,694 17.974 -1.02%
2024-07-05 0 18.71 18.32 19.33 18.61 18.92 135,002 2,541,319 18.824 18.09 17.72 18.69 18.00 18.30 139,604 18.204 -0.85%
2024-07-04 0 18.87 18.84 18.90 18.75 19.00 19,800 373,128 18.845 18.25 18.22 18.28 18.13 18.37 20,475 18.224 0.80%
2024-07-03 0 18.72 18.72 19.00 18.46 18.76 69,100 1,291,496 18.690 18.10 18.10 18.37 17.85 18.14 71,456 18.074 1.41%
2024-07-02 0 18.46 18.40 19.33 18.40 18.68 86,400 1,596,652 18.480 17.85 17.79 18.69 17.79 18.06 89,345 17.871 0.05%
2024-06-28 0 18.45 18.40 19.32 18.45 18.62 273,500 5,066,218 18.524 17.84 17.79 18.68 17.84 18.01 282,823 17.913 -0.38%
2024-06-27 0 18.52 18.50 19.00 18.51 18.93 197,000 3,659,680 18.577 17.91 17.89 18.37 17.90 18.31 203,716 17.965 -2.17%
2024-06-26 0 18.93 18.80 19.00 18.82 18.97 131,400 2,483,438 18.900 18.31 18.18 18.37 18.20 18.34 135,879 18.277 0.37%
2024-06-25 0 18.86 18.75 19.00 18.60 19.01 291,700 5,503,902 18.868 18.24 18.13 18.37 17.99 18.38 301,644 18.246 0.16%
2024-06-24 0 18.83 18.65 18.84 18.63 18.83 107,270 2,004,465 18.686 18.21 18.04 18.22 18.02 18.21 110,927 18.070 -0.05%
2024-06-21 0 18.84 18.81 19.33 18.76 19.10 186,923 3,521,087 18.837 18.22 18.19 18.69 18.14 18.47 193,295 18.216 -1.36%
2024-06-20 0 19.10 19.00 19.33 19.06 19.32 550,000 10,532,014 19.149 18.47 18.37 18.69 18.43 18.68 568,749 18.518 -0.73%
2024-06-19 0 19.24 19.21 19.33 18.85 19.31 139,600 2,668,136 19.113 18.61 18.58 18.69 18.23 18.67 144,359 18.483 2.07%
2024-06-18 0 18.85 18.80 18.95 18.80 19.02 64,200 1,211,674 18.873 18.23 18.18 18.33 18.18 18.39 66,389 18.251 -0.16%
2024-06-17 0 18.88 18.80 19.20 18.78 19.03 211,600 3,999,996 18.904 18.26 18.18 18.57 18.16 18.40 218,813 18.280 -0.32%
2024-06-14 0 18.94 18.88 19.20 18.92 19.03 162,800 3,087,056 18.962 18.32 18.26 18.57 18.30 18.40 168,350 18.337 -0.47%
2024-06-13 0 19.03 18.80 19.03 18.88 19.03 260,944 4,943,234 18.944 18.40 18.18 18.40 18.26 18.40 269,839 18.319 1.28%
2024-06-12 0 18.79 18.76 18.88 18.78 19.00 76,669 1,444,043 18.835 18.17 18.14 18.26 18.16 18.37 79,283 18.214 -0.53%
2024-06-11 0 18.89 18.85 19.03 18.84 19.20 1,232,000 23,401,744 18.995 18.27 18.23 18.40 18.22 18.57 1,273,998 18.369 -1.46%
2024-06-07 0 19.17 19.13 19.50 19.10 19.40 71,000 1,363,262 19.201 18.54 18.50 18.86 18.47 18.76 73,420 18.568 -0.67%
2024-06-06 0 19.30 19.20 19.40 19.23 19.56 46,011 887,046 19.279 18.66 18.57 18.76 18.60 18.92 47,579 18.643 0.21%
2024-06-05 0 19.26 19.20 19.50 19.23 19.54 233,200 4,534,276 19.444 18.63 18.57 18.86 18.60 18.90 241,150 18.803 -3.31%
2024-06-04 0 19.92 19.33 19.92 19.03 19.92 1,435,200 27,720,256 19.315 19.26 18.69 19.26 18.40 19.26 1,484,125 18.678 3.64%
2024-06-03 0 19.22 19.08 19.34 18.90 19.36 363,600 6,992,384 19.231 18.59 18.45 18.70 18.28 18.72 375,995 18.597 1.69%
2024-05-31 0 18.90 18.60 19.42 18.89 19.45 202,200 3,894,262 19.259 18.28 17.99 18.78 18.27 18.81 209,093 18.625 -0.89%
2024-05-30 0 19.07 19.02 19.50 19.05 19.35 346,600 6,615,560 19.087 18.44 18.39 18.86 18.42 18.71 358,415 18.458 -1.04%
2024-05-29 0 19.27 19.14 19.50 19.20 19.53 339,540 6,571,074 19.353 18.63 18.51 18.86 18.57 18.89 351,115 18.715 -1.78%
2024-05-28 0 19.62 19.50 20.20 19.59 19.89 908,800 17,926,398 19.725 18.97 18.86 19.53 18.94 19.23 939,780 19.075 0.00%
2024-05-27 0 19.62 19.48 20.20 19.30 19.70 658,000 12,856,352 19.539 18.97 18.84 19.53 18.66 19.05 680,431 18.894 1.34%
2024-05-24 0 19.36 19.27 19.52 19.29 19.66 345,267 6,685,451 19.363 18.72 18.63 18.88 18.65 19.01 357,037 18.725 -1.38%
2024-05-23 0 19.63 19.61 19.90 19.61 20.00 273,546 5,392,403 19.713 18.98 18.96 19.24 18.96 19.34 282,871 19.063 -2.14%
2024-05-22 0 20.06 20.02 20.06 19.98 20.14 102,200 2,053,052 20.089 19.40 19.36 19.40 19.32 19.48 105,684 19.426 -0.10%
2024-05-21 0 20.08 20.12 20.14 20.04 20.48 1,927,800 38,815,440 20.135 19.42 19.46 19.48 19.38 19.80 1,993,517 19.471 -1.95%
2024-05-20 0 20.48 20.44 20.56 20.44 20.58 3,781,200 77,503,380 20.497 19.80 19.77 19.88 19.77 19.90 3,910,098 19.821 0.00%
2024-05-17 0 20.48 20.40 20.48 20.20 20.54 161,000 3,276,032 20.348 19.80 19.73 19.80 19.53 19.86 166,488 19.677 1.99%
2024-05-16 0 20.08 20.02 20.08 19.89 20.22 1,036,600 20,787,456 20.053 19.42 19.36 19.42 19.23 19.55 1,071,937 19.392 1.01%
2024-05-14 0 19.88 19.72 19.92 19.80 20.00 743,000 14,731,692 19.827 19.22 19.07 19.26 19.15 19.34 768,328 19.174 0.40%
2024-05-13 0 19.80 19.78 19.80 19.50 19.83 208,448 4,105,562 19.696 19.15 19.13 19.15 18.86 19.18 215,554 19.047 1.02%
2024-05-10 0 19.60 19.55 19.60 19.36 19.66 338,348 6,589,864 19.477 18.95 18.91 18.95 18.72 19.01 349,882 18.835 1.40%
2024-05-09 0 19.33 19.33 19.36 18.99 19.35 648,200 12,462,646 19.227 18.69 18.69 18.72 18.36 18.71 670,297 18.593 1.79%
2024-05-08 0 18.99 18.94 19.03 18.92 19.30 319,025 6,088,234 19.084 18.36 18.32 18.40 18.30 18.66 329,900 18.455 -1.25%
2024-05-07 0 19.23 19.16 19.23 19.17 19.36 119,800 2,308,038 19.266 18.60 18.53 18.60 18.54 18.72 123,884 18.631 -0.62%
2024-05-06 0 19.35 19.32 19.35 19.16 19.41 228,000 4,396,430 19.283 18.71 18.68 18.71 18.53 18.77 235,772 18.647 0.62%
2024-05-03 0 19.23 19.20 19.24 18.87 19.33 145,800 2,798,704 19.196 18.60 18.57 18.61 18.25 18.69 150,770 18.563 1.91%
2024-05-02 0 18.87 18.65 18.87 18.36 18.90 392,700 7,370,512 18.769 18.25 18.04 18.25 17.75 18.28 406,087 18.150 2.06%
2024-04-30 0 18.49 18.47 18.50 18.45 18.64 123,672 2,291,251 18.527 17.88 17.86 17.89 17.84 18.03 127,888 17.916 -0.38%
2024-04-29 0 18.56 18.20 18.64 18.47 18.80 368,000 6,836,840 18.578 17.95 17.60 18.03 17.86 18.18 380,545 17.966 0.22%
2024-04-26 0 18.52 18.49 18.61 18.05 18.59 255,800 4,724,202 18.468 17.91 17.88 18.00 17.45 17.98 264,520 17.860 2.60%
2024-04-25 0 18.05 18.05 18.10 17.85 18.18 91,200 1,645,916 18.047 17.45 17.45 17.50 17.26 17.58 94,309 17.452 0.28%
2024-04-24 0 18.00 17.88 18.13 17.68 18.04 104,329 1,871,467 17.938 17.41 17.29 17.53 17.10 17.45 107,885 17.347 1.75%
2024-04-23 0 17.69 17.50 17.83 17.43 17.69 210,299 3,713,851 17.660 17.11 16.92 17.24 16.86 17.11 217,468 17.078 2.20%
2024-04-22 0 17.31 17.29 17.42 17.22 17.44 173,501 3,008,870 17.342 16.74 16.72 16.85 16.65 16.87 179,415 16.770 1.29%
2024-04-19 0 17.09 16.95 17.16 16.88 17.10 486,000 8,292,220 17.062 16.53 16.39 16.59 16.32 16.54 502,567 16.500 -0.75%
2024-04-18 0 17.22 17.21 17.26 17.06 17.33 89,200 1,537,716 17.239 16.65 16.64 16.69 16.50 16.76 92,241 16.671 0.70%
2024-04-17 0 17.10 16.90 17.83 16.94 17.11 228,800 3,899,512 17.043 16.54 16.34 17.24 16.38 16.55 236,600 16.481 0.59%
2024-04-16 0 17.00 16.88 17.03 16.97 17.36 261,700 4,474,753 17.099 16.44 16.32 16.47 16.41 16.79 270,621 16.535 -2.07%
2024-04-15 0 17.36 17.36 17.69 17.20 17.45 62,600 1,086,702 17.359 16.79 16.79 17.11 16.63 16.87 64,734 16.787 -0.52%
2024-04-12 0 17.45 17.45 17.64 17.45 17.75 31,000 544,858 17.576 16.87 16.87 17.06 16.87 17.16 32,057 16.997 -1.69%
2024-04-11 0 17.75 17.70 17.88 17.59 17.90 46,653 825,599 17.697 17.16 17.12 17.29 17.01 17.31 48,243 17.113 -0.45%
2024-04-10 0 17.83 17.75 17.90 17.51 17.87 238,901 4,235,533 17.729 17.24 17.16 17.31 16.93 17.28 247,045 17.145 1.83%
2024-04-09 0 17.51 17.46 17.56 17.42 17.62 261,400 4,577,218 17.510 16.93 16.88 16.98 16.85 17.04 270,311 16.933 0.52%
2024-04-08 0 17.42 17.39 17.46 17.24 17.56 271,300 4,726,586 17.422 16.85 16.82 16.88 16.67 16.98 280,548 16.848 0.35%
2024-04-05 0 17.36 17.27 - 17.16 17.50 424,200 7,352,394 17.332 16.79 16.70 - 16.59 16.92 438,661 16.761 -0.63%
2024-04-03 0 17.47 17.44 17.50 17.42 17.63 79,000 1,382,670 17.502 16.89 16.87 16.92 16.85 17.05 81,693 16.925 -0.80%
2024-04-02 0 17.61 17.50 17.63 17.40 17.90 759,190 13,365,565 17.605 17.03 16.92 17.05 16.83 17.31 785,070 17.025 1.67%
2024-03-28 0 17.32 17.32 17.46 17.15 17.50 88,017 1,528,216 17.363 16.75 16.75 16.88 16.58 16.92 91,017 16.790 1.29%
2024-03-27 0 17.10 17.00 17.20 17.07 17.42 148,020 2,545,172 17.195 16.54 16.44 16.63 16.51 16.85 153,066 16.628 -1.67%
2024-03-26 0 17.39 16.88 17.39 17.20 17.43 185,000 3,202,402 17.310 16.82 16.32 16.82 16.63 16.86 191,306 16.740 0.75%
2024-03-25 0 17.26 17.06 17.88 17.18 18.00 99,800 1,730,704 17.342 16.69 16.50 17.29 16.61 17.41 103,202 16.770 -0.23%
2024-03-22 0 17.30 17.25 18.00 17.10 17.80 1,008,605 17,403,996 17.256 16.73 16.68 17.41 16.54 17.21 1,042,987 16.687 -2.20%
2024-03-21 0 17.69 17.50 18.00 17.64 17.83 251,918 4,462,580 17.714 17.11 16.92 17.41 17.06 17.24 260,506 17.130 1.38%
2024-03-20 0 17.45 17.35 17.46 17.30 17.52 12,400 216,250 17.440 16.87 16.78 16.88 16.73 16.94 12,823 16.865 0.35%
2024-03-19 0 17.39 17.37 17.44 17.39 17.52 64,400 1,125,674 17.479 16.82 16.80 16.87 16.82 16.94 66,595 16.903 -1.19%
2024-03-18 0 17.60 17.52 18.20 17.43 17.62 88,600 1,554,050 17.540 17.02 16.94 17.60 16.86 17.04 91,620 16.962 0.98%
2024-03-15 0 17.43 17.40 17.45 17.26 17.82 344,800 5,993,472 17.382 16.86 16.83 16.87 16.69 17.23 356,554 16.809 -1.25%
2024-03-14 0 17.65 17.55 17.80 17.59 17.87 100,800 1,782,114 17.680 17.07 16.97 17.21 17.01 17.28 104,236 17.097 -0.11%
2024-03-13 0 17.67 17.50 17.98 17.65 17.80 75,400 1,336,504 17.726 17.09 16.92 17.39 17.07 17.21 77,970 17.141 -0.28%
2024-03-12 0 17.72 17.65 17.80 17.19 17.72 132,093 2,321,187 17.572 17.14 17.07 17.21 16.62 17.14 136,596 16.993 3.08%
2024-03-11 0 17.19 17.00 17.27 16.98 17.21 143,200 2,454,340 17.139 16.62 16.44 16.70 16.42 16.64 148,082 16.574 1.30%
2024-03-08 0 16.97 16.85 17.27 16.88 17.06 140,050 2,376,830 16.971 16.41 16.29 16.70 16.32 16.50 144,824 16.412 1.07%
2024-03-07 0 16.79 16.73 17.00 16.76 17.08 377,884 6,391,694 16.914 16.24 16.18 16.44 16.21 16.52 390,766 16.357 -1.41%
2024-03-06 0 17.03 17.00 17.25 16.79 17.14 65,000 1,106,558 17.024 16.47 16.44 16.68 16.24 16.57 67,216 16.463 1.43%
2024-03-05 0 16.79 16.78 17.00 16.72 17.04 425,225 7,163,191 16.846 16.24 16.23 16.44 16.17 16.48 439,721 16.290 -2.16%
2024-03-04 0 17.16 17.13 17.25 17.11 17.31 134,605 2,314,080 17.192 16.59 16.57 16.68 16.55 16.74 139,194 16.625 -0.46%
2024-03-01 0 17.24 17.10 17.25 16.89 17.24 229,400 3,917,572 17.077 16.67 16.54 16.68 16.33 16.67 237,220 16.515 0.58%
2024-02-29 0 17.14 17.12 17.26 17.07 17.26 18,800 321,854 17.120 16.57 16.56 16.69 16.51 16.69 19,441 16.556 0.29%
2024-02-28 0 17.09 17.00 17.30 17.08 17.44 101,400 1,751,300 17.271 16.53 16.44 16.73 16.52 16.87 104,857 16.702 -1.67%
2024-02-27 0 17.38 17.25 18.00 17.07 17.30 45,600 781,382 17.136 16.81 16.68 17.41 16.51 16.73 47,154 16.571 0.75%
2024-02-26 0 17.25 17.25 17.30 17.21 17.48 92,600 1,606,030 17.344 16.68 16.68 16.73 16.64 16.90 95,757 16.772 -1.09%
2024-02-23 0 17.44 17.40 17.88 17.31 17.55 142,157 2,475,320 17.413 16.87 16.83 17.29 16.74 16.97 147,003 16.839 0.29%
2024-02-22 0 17.39 17.20 17.55 17.08 17.39 291,400 5,011,636 17.198 16.82 16.63 16.97 16.52 16.82 301,334 16.632 1.40%
2024-02-21 0 17.15 17.17 18.00 16.70 17.36 136,610 2,323,329 17.007 16.58 16.60 17.41 16.15 16.79 141,267 16.446 2.08%
2024-02-20 0 16.80 16.63 16.80 16.62 16.80 48,600 813,146 16.731 16.25 16.08 16.25 16.07 16.25 50,257 16.180 0.60%
2024-02-19 0 16.70 16.76 16.78 16.69 17.02 209,600 3,526,912 16.827 16.15 16.21 16.23 16.14 16.46 216,745 16.272 -1.88%
2024-02-16 0 17.02 17.00 17.02 16.49 17.02 161,044 2,729,902 16.951 16.46 16.44 16.46 15.95 16.46 166,534 16.392 2.96%
2024-02-15 0 16.53 16.40 16.54 16.31 16.55 20,834 344,004 16.512 15.99 15.86 15.99 15.77 16.00 21,544 15.967 0.30%
2024-02-14 0 16.48 16.36 16.75 16.01 16.52 166,414 2,714,983 16.315 15.94 15.82 16.20 15.48 15.98 172,087 15.777 1.54%
2024-02-09 0 16.23 16.22 16.35 16.07 16.50 18,800 307,344 16.348 15.69 15.69 15.81 15.54 15.96 19,441 15.809 -1.28%
2024-02-08 0 16.44 16.00 16.49 16.37 16.66 64,645 1,063,420 16.450 15.90 15.47 15.95 15.83 16.11 66,849 15.908 -0.48%
2024-02-07 0 16.52 16.51 16.52 16.50 16.87 180,551 3,012,680 16.686 15.98 15.97 15.98 15.96 16.31 186,706 16.136 -0.24%
2024-02-06 0 16.56 16.56 16.70 15.91 16.56 81,406 1,334,438 16.392 16.01 16.01 16.15 15.39 16.01 84,181 15.852 4.81%
2024-02-05 0 15.80 15.70 16.99 15.64 16.01 64,788 1,025,315 15.826 15.28 15.18 16.43 15.12 15.48 66,997 15.304 -0.13%
2024-02-02 0 15.82 15.79 15.93 15.68 16.24 164,400 2,623,666 15.959 15.30 15.27 15.40 15.16 15.70 170,004 15.433 -0.32%
2024-02-01 0 15.87 15.86 17.01 15.75 16.10 198,400 3,160,732 15.931 15.35 15.34 16.45 15.23 15.57 205,163 15.406 0.57%
2024-01-31 0 15.78 15.75 16.60 15.74 16.04 186,800 2,953,798 15.813 15.26 15.23 16.05 15.22 15.51 193,168 15.291 -1.62%
2024-01-30 0 16.04 16.02 16.04 16.02 16.70 634,700 10,239,368 16.133 15.51 15.49 15.51 15.49 16.15 656,336 15.601 -3.32%
2024-01-29 0 16.59 16.52 17.01 16.46 16.76 732,480 12,164,235 16.607 16.04 15.98 16.45 15.92 16.21 757,450 16.059 0.79%
2024-01-26 0 16.46 16.45 16.72 16.46 16.99 214,400 3,561,646 16.612 15.92 15.91 16.17 15.92 16.43 221,709 16.065 -2.08%
2024-01-25 0 16.81 16.75 16.90 16.45 16.86 619,600 10,390,356 16.769 16.26 16.20 16.34 15.91 16.30 640,722 16.217 1.69%
2024-01-24 0 16.53 16.00 16.60 15.95 16.59 1,038,600 16,831,734 16.206 15.99 15.47 16.05 15.42 16.04 1,074,005 15.672 3.96%
2024-01-23 0 15.90 15.96 16.60 15.52 16.04 357,000 5,639,760 15.798 15.38 15.43 16.05 15.01 15.51 369,170 15.277 2.71%
2024-01-22 0 15.48 15.43 16.60 15.35 16.50 766,978 12,003,367 15.650 14.97 14.92 16.05 14.84 15.96 793,124 15.134 -2.58%
2024-01-19 0 15.89 15.89 15.91 15.80 16.46 465,300 7,395,687 15.894 15.37 15.37 15.39 15.28 15.92 481,162 15.370 -1.49%
2024-01-18 0 16.13 16.00 16.60 15.88 16.14 406,600 6,517,942 16.030 15.60 15.47 16.05 15.36 15.61 420,461 15.502 1.26%
2024-01-17 0 15.93 15.86 16.55 15.86 16.53 540,400 8,654,086 16.014 15.40 15.34 16.00 15.34 15.99 558,822 15.486 -3.57%
2024-01-16 0 16.52 16.53 16.81 16.49 16.82 69,256 1,148,505 16.583 15.98 15.99 16.26 15.95 16.27 71,617 16.037 -1.67%
2024-01-15 0 16.80 16.73 17.00 16.79 16.99 15,611 263,290 16.866 16.25 16.18 16.44 16.24 16.43 16,143 16.310 -0.53%
2024-01-12 0 16.89 16.86 17.03 16.84 17.06 81,600 1,385,976 16.985 16.33 16.30 16.47 16.28 16.50 84,382 16.425 -0.24%
2024-01-11 0 16.93 16.90 17.80 16.72 17.05 77,959 1,317,539 16.900 16.37 16.34 17.21 16.17 16.49 80,617 16.343 1.44%
2024-01-10 0 16.69 16.68 16.88 16.65 16.84 134,538 2,252,622 16.743 16.14 16.13 16.32 16.10 16.28 139,124 16.191 -0.60%
2024-01-09 0 16.79 16.76 17.20 16.78 16.98 253,800 4,281,396 16.869 16.24 16.21 16.63 16.23 16.42 262,452 16.313 0.06%
2024-01-08 0 16.78 16.75 16.87 16.75 17.19 365,462 6,142,656 16.808 16.23 16.20 16.31 16.20 16.62 377,920 16.254 -2.27%
2024-01-05 0 17.17 17.13 17.20 17.11 17.45 238,623 4,121,108 17.270 16.60 16.57 16.63 16.55 16.87 246,757 16.701 -1.09%
2024-01-04 0 17.36 17.35 18.55 17.26 17.37 71,600 1,239,618 17.313 16.79 16.78 17.94 16.69 16.80 74,041 16.742 0.17%
2024-01-03 0 17.33 17.30 17.40 17.31 17.43 36,828 638,525 17.338 16.76 16.73 16.83 16.74 16.86 38,083 16.766 -0.57%
2024-01-02 0 17.43 17.40 17.55 17.40 17.80 84,977 1,487,292 17.502 16.86 16.83 16.97 16.83 17.21 87,874 16.925 -0.97%
2023-12-29 0 17.60 17.56 17.65 17.53 17.64 164,400 2,896,774 17.620 17.02 16.98 17.07 16.95 17.06 170,004 17.039 0.00%
2023-12-28 0 17.60 17.50 17.90 17.14 17.68 31,600 554,428 17.545 17.02 16.92 17.31 16.57 17.10 32,677 16.967 2.62%
2023-12-27 0 17.15 17.13 18.00 16.94 17.15 363,000 6,187,190 17.045 16.58 16.57 17.41 16.38 16.58 375,374 16.483 2.08%
2023-12-22 0 16.80 16.77 16.87 16.71 17.47 631,700 10,721,533 16.973 16.25 16.22 16.31 16.16 16.89 653,234 16.413 -3.50%
2023-12-21 0 17.41 17.38 17.40 17.17 17.43 120,448 2,078,449 17.256 16.84 16.81 16.83 16.60 16.86 124,554 16.687 0.46%
2023-12-20 0 17.33 17.30 17.36 17.31 17.47 298,600 5,193,094 17.391 16.76 16.73 16.79 16.74 16.89 308,779 16.818 0.41%
2023-12-19 0 17.26 17.22 17.36 17.18 17.34 149,000 2,567,844 17.234 16.69 16.65 16.79 16.61 16.77 154,079 16.666 -0.58%
2023-12-18 0 17.36 17.30 17.40 17.34 17.55 40,400 704,946 17.449 16.79 16.73 16.83 16.77 16.97 41,777 16.874 -0.91%
2023-12-15 0 17.52 17.40 17.73 17.44 17.75 355,600 6,285,306 17.675 16.94 16.83 17.15 16.87 17.16 367,722 17.093 2.10%
2023-12-14 0 17.16 17.00 17.20 17.00 17.49 166,800 2,891,234 17.334 16.59 16.44 16.63 16.44 16.91 172,486 16.762 0.29%
2023-12-13 0 17.11 17.10 18.90 17.01 17.34 4,523,030 77,468,899 17.128 16.55 16.54 18.28 16.45 16.77 4,677,216 16.563 -1.33%
2023-12-12 0 17.34 17.10 18.00 17.21 17.36 52,566 909,053 17.294 16.77 16.54 17.41 16.64 16.79 54,358 16.723 1.40%
2023-12-11 0 17.10 17.00 17.20 16.82 17.24 160,200 2,715,138 16.948 16.54 16.44 16.63 16.27 16.67 165,661 16.390 -0.81%
2023-12-08 0 17.24 17.20 17.25 17.16 17.32 81,875 1,408,439 17.202 16.67 16.63 16.68 16.59 16.75 84,666 16.635 -0.17%
2023-12-07 0 17.27 17.15 17.40 17.13 17.32 294,320 5,079,434 17.258 16.70 16.58 16.83 16.57 16.75 304,353 16.689 -0.75%
2023-12-06 0 17.40 17.35 17.50 17.17 17.72 244,800 4,263,143 17.415 16.83 16.78 16.92 16.60 17.14 253,145 16.841 1.05%
2023-12-05 0 17.22 17.21 17.60 17.16 17.61 173,625 3,005,087 17.308 16.65 16.64 17.02 16.59 17.03 179,544 16.737 -2.21%
2023-12-04 0 17.61 17.58 17.94 17.60 17.93 312,600 5,567,164 17.809 17.03 17.00 17.35 17.02 17.34 323,256 17.222 -1.34%
2023-12-01 0 17.85 17.85 17.90 17.85 18.05 210,600 3,779,774 17.948 17.26 17.26 17.31 17.26 17.45 217,779 17.356 -1.05%
2023-11-30 0 18.04 17.90 18.25 17.85 18.05 325,600 5,861,836 18.003 17.45 17.31 17.65 17.26 17.45 336,699 17.410 0.84%
2023-11-29 0 17.89 17.89 18.00 17.84 18.25 110,600 1,993,784 18.027 17.30 17.30 17.41 17.25 17.65 114,370 17.433 -1.21%
2023-11-28 0 18.11 18.09 18.25 18.08 18.25 116,800 2,117,902 18.133 17.51 17.49 17.65 17.48 17.65 120,782 17.535 -0.77%
2023-11-27 0 18.25 18.23 19.00 18.08 18.35 81,593 1,485,296 18.204 17.65 17.63 18.37 17.48 17.75 84,374 17.604 -0.05%
2023-11-24 0 18.26 18.24 18.40 18.26 18.50 70,610 1,295,866 18.352 17.66 17.64 17.79 17.66 17.89 73,017 17.747 -1.99%
2023-11-23 0 18.63 18.50 19.00 18.27 18.63 193,890 3,578,355 18.456 18.02 17.89 18.37 17.67 18.02 200,500 17.847 1.42%
2023-11-22 0 18.37 18.29 19.00 18.29 18.44 181,200 3,329,030 18.372 17.76 17.69 18.37 17.69 17.83 187,377 17.766 -0.11%
2023-11-21 0 18.39 18.37 18.73 18.38 18.73 273,913 5,097,474 18.610 17.78 17.76 18.11 17.77 18.11 283,250 17.996 0.11%
2023-11-20 0 18.37 18.37 18.46 18.04 18.41 519,000 9,488,760 18.283 17.76 17.76 17.85 17.45 17.80 536,692 17.680 1.83%
2023-11-17 0 18.04 18.00 18.30 17.93 18.30 397,544 7,171,267 18.039 17.45 17.41 17.70 17.34 17.70 411,096 17.444 -1.85%
2023-11-16 0 18.38 18.10 18.70 18.30 18.60 477,200 8,787,272 18.414 17.77 17.50 18.08 17.70 17.99 493,467 17.807 -1.08%
2023-11-15 0 18.58 18.48 18.65 18.30 18.61 6,841,400 125,677,704 18.370 17.97 17.87 18.04 17.70 18.00 7,074,617 17.765 3.22%
2023-11-14 0 18.00 17.75 18.20 17.98 18.15 1,566,190 28,019,345 17.890 17.41 17.16 17.60 17.39 17.55 1,619,580 17.300 -0.55%
2023-11-13 0 18.10 17.83 18.13 17.77 18.10 320,000 5,724,992 17.891 17.50 17.24 17.53 17.18 17.50 330,909 17.301 1.69%
2023-11-10 0 18.13 18.12 18.21 18.08 18.29 1,572,087 29,130,785 18.530 17.21 17.20 17.29 17.17 17.37 1,655,817 17.593 -2.16%
2023-11-09 0 18.53 18.50 18.60 18.46 18.63 254,800 4,723,420 18.538 17.59 17.56 17.66 17.53 17.69 268,371 17.600 -0.48%
2023-11-08 0 18.62 18.55 19.00 18.50 18.80 66,200 1,238,588 18.710 17.68 17.61 18.04 17.56 17.85 69,726 17.764 -0.37%
2023-11-07 0 18.69 18.66 19.00 18.66 18.96 21,270 398,228 18.723 17.74 17.72 18.04 17.72 18.00 22,403 17.776 -1.42%
2023-11-06 0 18.96 18.95 18.99 18.49 18.99 237,600 4,495,380 18.920 18.00 17.99 18.03 17.56 18.03 250,255 17.963 2.54%
2023-11-03 0 18.49 18.43 18.48 18.10 18.50 34,000 626,606 18.430 17.56 17.50 17.55 17.18 17.56 35,811 17.498 2.32%
2023-11-02 0 18.07 18.00 19.00 18.00 18.26 104,000 1,885,222 18.127 17.16 17.09 18.04 17.09 17.34 109,539 17.210 0.67%
2023-11-01 0 17.95 17.95 18.00 17.88 18.04 6,200 111,292 17.950 17.04 17.04 17.09 16.98 17.13 6,530 17.043 -0.55%
2023-10-31 0 18.05 18.08 18.24 18.02 18.11 223,067 4,027,544 18.055 17.14 17.17 17.32 17.11 17.19 234,948 17.142 -1.63%
2023-10-30 0 18.35 18.24 19.00 18.22 18.36 68,600 1,253,384 18.271 17.42 17.32 18.04 17.30 17.43 72,254 17.347 0.16%
2023-10-27 0 18.32 18.00 19.00 17.90 18.32 91,800 1,662,860 18.114 17.39 17.09 18.04 16.99 17.39 96,689 17.198 2.35%
2023-10-26 0 17.90 17.75 18.00 17.77 18.01 130,600 2,338,126 17.903 16.99 16.85 17.09 16.87 17.10 137,556 16.998 -0.22%
2023-10-25 0 17.94 17.70 19.00 17.82 18.23 16,900 303,956 17.986 17.03 16.80 18.04 16.92 17.31 17,800 17.076 1.59%
2023-10-24 0 17.66 17.66 17.84 17.55 17.84 85,540 1,513,576 17.694 16.77 16.77 16.94 16.66 16.94 90,096 16.800 -0.67%
2023-10-20 0 17.78 17.78 20.38 17.76 17.98 38,600 687,996 17.824 16.88 16.88 19.35 16.86 17.07 40,656 16.922 -1.11%
2023-10-19 0 17.98 17.93 18.48 17.98 18.48 140,000 2,527,214 18.052 17.07 17.02 17.55 17.07 17.55 147,456 17.139 -2.71%
2023-10-18 0 18.48 18.47 18.51 18.44 18.55 64,086 1,185,157 18.493 17.55 17.54 17.57 17.51 17.61 67,499 17.558 -0.38%
2023-10-17 0 18.55 18.53 18.60 18.48 18.62 12,400 230,020 18.550 17.61 17.59 17.66 17.55 17.68 13,060 17.612 0.54%
2023-10-16 0 18.45 18.42 18.55 18.43 18.70 95,800 1,773,468 18.512 17.52 17.49 17.61 17.50 17.75 100,902 17.576 -0.86%
2023-10-13 0 18.61 18.61 19.26 18.61 18.98 20,287 379,928 18.728 17.67 17.67 18.29 17.67 18.02 21,367 17.781 -3.27%
2023-10-12 0 19.24 18.86 19.39 19.11 19.24 365,800 7,011,404 19.167 18.27 17.91 18.41 18.14 18.27 385,283 18.198 2.01%
2023-10-11 0 18.86 18.65 18.97 18.65 18.97 184,296 3,484,336 18.906 17.91 17.71 18.01 17.71 18.01 194,112 17.950 1.34%
2023-10-10 0 18.61 18.49 18.88 18.49 18.93 93,000 1,745,712 18.771 17.67 17.56 17.93 17.56 17.97 97,953 17.822 0.65%
2023-10-09 0 18.49 18.48 18.59 18.43 18.63 181,200 3,349,590 18.486 17.56 17.55 17.65 17.50 17.69 190,851 17.551 0.38%
2023-10-06 0 18.42 18.20 18.50 18.37 18.52 161,000 2,966,034 18.423 17.49 17.28 17.56 17.44 17.58 169,575 17.491 1.60%
2023-10-05 0 18.13 18.10 18.21 18.09 18.27 328,800 5,994,018 18.230 17.21 17.18 17.29 17.18 17.35 346,312 17.308 0.22%
2023-10-04 0 18.09 18.05 18.28 18.05 18.27 117,200 2,118,820 18.079 17.18 17.14 17.36 17.14 17.35 123,442 17.164 -1.04%
2023-10-03 0 18.28 18.25 18.50 18.23 18.92 188,000 3,441,096 18.304 17.36 17.33 17.56 17.31 17.96 198,013 17.378 -3.38%
2023-09-29 0 18.92 18.88 20.00 18.40 18.98 165,600 3,100,154 18.721 17.96 17.93 18.99 17.47 18.02 174,420 17.774 2.71%
2023-09-28 0 18.42 18.41 18.90 18.42 18.59 16,000 295,102 18.444 17.49 17.48 17.94 17.49 17.65 16,852 17.511 -0.91%
2023-09-27 0 18.59 18.45 18.59 18.40 18.65 18,400 341,892 18.581 17.65 17.52 17.65 17.47 17.71 19,380 17.641 0.65%
2023-09-26 0 18.47 18.40 19.46 18.43 18.64 29,300 542,205 18.505 17.54 17.47 18.48 17.50 17.70 30,861 17.570 -1.39%
2023-09-25 0 18.73 18.70 19.05 18.71 19.00 1,800,600 34,322,824 19.062 17.78 17.75 18.09 17.76 18.04 1,896,501 18.098 -1.68%
2023-09-22 0 19.05 18.75 21.00 18.44 19.06 312,700 5,859,083 18.737 18.09 17.80 19.94 17.51 18.10 329,355 17.790 2.92%
2023-09-21 0 18.51 18.51 18.90 18.51 18.86 278,707 5,175,986 18.571 17.57 17.57 17.94 17.57 17.91 293,551 17.632 -1.86%
2023-09-20 0 18.86 18.80 18.92 18.85 18.95 165,000 3,117,484 18.894 17.91 17.85 17.96 17.90 17.99 173,788 17.938 -0.89%
2023-09-19 0 19.03 18.98 19.08 18.89 19.08 110,600 2,100,296 18.990 18.07 18.02 18.12 17.93 18.12 116,491 18.030 0.00%
2023-09-18 0 19.03 19.00 21.00 18.94 19.26 44,000 840,340 19.099 18.07 18.04 19.94 17.98 18.29 46,343 18.133 -1.19%
2023-09-15 0 19.26 19.00 19.43 19.17 19.43 24,000 462,294 19.262 18.29 18.04 18.45 18.20 18.45 25,278 18.288 0.57%
2023-09-14 0 19.15 19.08 21.00 19.06 19.26 70,630 1,357,492 19.220 18.18 18.12 19.94 18.10 18.29 74,392 18.248 0.26%
2023-09-13 0 19.10 19.10 19.31 19.06 19.24 43,902 840,156 19.137 18.13 18.13 18.33 18.10 18.27 46,240 18.169 -0.52%
2023-09-12 0 19.20 19.10 19.35 19.20 19.28 19,800 380,494 19.217 18.23 18.13 18.37 18.23 18.31 20,855 18.245 -0.83%
2023-09-11 0 19.36 19.10 19.40 19.00 19.39 160,800 3,089,708 19.215 18.38 18.13 18.42 18.04 18.41 169,364 18.243 0.31%
2023-09-07 0 19.30 19.20 19.36 19.26 19.51 39,425 763,121 19.356 18.32 18.23 18.38 18.29 18.52 41,525 18.377 -1.48%
2023-09-06 0 19.59 19.33 19.66 19.41 19.62 53,700 1,048,556 19.526 18.60 18.35 18.67 18.43 18.63 56,560 18.539 -0.15%
2023-09-05 0 19.62 19.54 19.67 19.62 19.95 309,400 6,104,358 19.730 18.63 18.55 18.68 18.63 18.94 325,879 18.732 -1.90%
2023-09-04 0 20.00 19.58 20.14 19.37 20.06 136,400 2,708,808 19.859 18.99 18.59 19.12 18.39 19.05 143,665 18.855 3.25%
2023-08-31 0 19.37 19.23 19.38 19.35 19.59 166,600 3,248,110 19.496 18.39 18.26 18.40 18.37 18.60 175,473 18.511 -0.41%
2023-08-30 0 19.45 19.23 20.00 19.39 19.72 187,400 3,654,288 19.500 18.47 18.26 18.99 18.41 18.72 197,381 18.514 0.26%
2023-08-29 0 19.40 19.40 19.53 19.20 19.58 256,010 4,984,029 19.468 18.42 18.42 18.54 18.23 18.59 269,645 18.484 1.52%
2023-08-28 0 19.11 19.05 - 18.80 19.61 86,000 1,663,082 19.338 18.14 18.09 - 17.85 18.62 90,580 18.360 1.65%
2023-08-25 0 18.80 18.80 19.00 18.80 19.20 259,000 4,905,796 18.941 17.85 17.85 18.04 17.85 18.23 272,794 17.983 -2.08%
2023-08-24 0 19.20 19.00 19.50 18.70 19.31 54,300 1,039,909 19.151 18.23 18.04 18.51 17.75 18.33 57,192 18.183 2.24%
2023-08-23 0 18.78 18.66 18.97 18.70 18.96 222,600 4,183,610 18.794 17.83 17.72 18.01 17.75 18.00 234,456 17.844 -0.21%
2023-08-22 0 18.82 18.82 20.00 18.40 18.97 141,600 2,652,346 18.731 17.87 17.87 18.99 17.47 18.01 149,142 17.784 1.46%
2023-08-21 0 18.55 18.55 18.71 18.53 18.88 426,646 7,964,825 18.668 17.61 17.61 17.76 17.59 17.93 449,369 17.724 -2.16%
2023-08-18 0 18.96 18.75 19.00 18.99 19.35 51,600 987,770 19.143 18.00 17.80 18.04 18.03 18.37 54,348 18.175 -2.22%
2023-08-17 0 19.39 19.25 19.48 18.99 19.48 326,003 6,259,742 19.201 18.41 18.28 18.49 18.03 18.49 343,366 18.231 0.57%
2023-08-16 0 19.28 19.28 19.33 19.28 19.40 71,600 1,384,592 19.338 18.31 18.31 18.35 18.31 18.42 75,413 18.360 -1.03%
2023-08-15 0 19.48 19.30 19.67 19.47 19.70 51,029 999,671 19.590 18.49 18.32 18.68 18.49 18.70 53,747 18.600 -0.56%
2023-08-14 0 19.59 19.59 20.30 19.45 19.94 211,210 4,125,325 19.532 18.60 18.60 19.27 18.47 18.93 222,459 18.544 -2.15%
2023-08-11 0 20.02 20.02 20.50 20.02 20.40 278,400 5,616,904 20.176 19.01 19.01 19.46 19.01 19.37 293,228 19.155 -1.77%
2023-08-10 0 20.38 20.20 20.50 20.14 20.46 93,414 1,899,721 20.337 19.35 19.18 19.46 19.12 19.43 98,389 19.308 0.10%
2023-08-09 0 20.36 20.20 21.50 20.16 20.40 78,000 1,579,632 20.252 19.33 19.18 20.41 19.14 19.37 82,154 19.228 0.69%
2023-08-08 0 20.22 19.98 20.42 20.20 20.54 82,100 1,669,408 20.334 19.20 18.97 19.39 19.18 19.50 86,473 19.306 -2.03%
2023-08-07 0 20.64 20.50 20.70 20.50 20.66 33,223 684,372 20.599 19.60 19.46 19.65 19.46 19.62 34,992 19.558 -0.86%
2023-08-04 0 20.82 20.46 21.00 20.52 21.04 297,367 6,183,552 20.794 19.77 19.43 19.94 19.48 19.98 313,205 19.743 1.46%
2023-08-03 0 20.52 20.50 20.60 20.36 20.68 45,600 937,456 20.558 19.48 19.46 19.56 19.33 19.63 48,029 19.519 -0.10%
2023-08-02 0 20.54 20.26 20.64 20.52 21.08 138,200 2,851,432 20.633 19.50 19.24 19.60 19.48 20.01 145,561 19.589 -2.47%
2023-08-01 0 21.06 21.06 21.20 21.00 21.50 142,400 3,013,100 21.159 20.00 20.00 20.13 19.94 20.41 149,984 20.089 -0.66%
2023-07-31 0 21.20 21.00 21.34 21.16 21.54 200,042 4,263,362 21.312 20.13 19.94 20.26 20.09 20.45 210,696 20.235 1.24%
2023-07-28 0 20.94 20.92 20.94 20.24 20.94 76,924 1,596,996 20.761 19.88 19.86 19.88 19.22 19.88 81,021 19.711 1.95%
2023-07-27 0 20.54 20.54 20.58 20.24 20.60 231,900 4,760,376 20.528 19.50 19.50 19.54 19.22 19.56 244,251 19.490 1.58%
2023-07-26 0 20.22 20.20 20.38 20.12 20.30 66,400 1,338,836 20.163 19.20 19.18 19.35 19.10 19.27 69,936 19.144 0.20%
2023-07-25 0 20.18 20.18 20.50 19.98 20.40 360,465 7,301,726 20.256 19.16 19.16 19.46 18.97 19.37 379,664 19.232 4.51%
2023-07-24 0 19.31 19.31 19.90 19.27 19.67 174,000 3,362,860 19.327 18.33 18.33 18.89 18.30 18.68 183,267 18.349 -1.83%
2023-07-21 0 19.67 19.63 19.90 19.52 19.80 147,542 2,900,515 19.659 18.68 18.64 18.89 18.53 18.80 155,400 18.665 0.61%
2023-07-20 0 19.55 19.50 19.80 19.55 19.86 8,400 165,258 19.674 18.56 18.51 18.80 18.56 18.86 8,847 18.679 -0.36%
2023-07-19 0 19.62 19.60 20.58 19.39 19.75 391,800 7,669,464 19.575 18.63 18.61 19.54 18.41 18.75 412,667 18.585 -0.66%
2023-07-18 0 19.75 19.72 19.87 19.72 20.20 81,200 1,606,740 19.787 18.75 18.72 18.87 18.72 19.18 85,525 18.787 -2.23%
2023-07-14 0 20.20 20.20 20.26 20.20 20.30 49,000 993,244 20.270 19.18 19.18 19.24 19.18 19.27 51,610 19.245 0.20%
2023-07-13 0 20.16 20.00 20.62 19.86 20.16 234,096 4,706,295 20.104 19.14 18.99 19.58 18.86 19.14 246,564 19.088 2.65%
2023-07-12 0 19.64 19.60 19.86 19.50 19.75 74,325 1,461,699 19.666 18.65 18.61 18.86 18.51 18.75 78,284 18.672 1.13%
2023-07-11 0 19.42 19.25 19.73 19.42 19.52 67,600 1,316,252 19.471 18.44 18.28 18.73 18.44 18.53 71,200 18.487 1.20%
2023-07-10 0 19.19 19.00 19.50 18.99 19.42 97,600 1,879,884 19.261 18.22 18.04 18.51 18.03 18.44 102,798 18.287 1.05%
2023-07-07 0 18.99 18.90 19.11 18.87 19.18 19,905 378,142 18.997 18.03 17.94 18.14 17.92 18.21 20,965 18.037 -0.89%
2023-07-06 0 19.16 19.00 19.25 19.10 19.53 224,000 4,298,874 19.191 18.19 18.04 18.28 18.13 18.54 235,930 18.221 -1.69%
2023-07-05 0 19.49 19.48 19.61 19.48 19.81 84,000 1,643,664 19.567 18.50 18.49 18.62 18.49 18.81 88,474 18.578 -1.76%
2023-07-04 0 19.84 19.75 20.02 19.64 19.87 105,700 2,088,323 19.757 18.84 18.75 19.01 18.65 18.87 111,330 18.758 0.61%
2023-07-03 0 19.72 19.60 19.80 19.29 19.75 104,800 2,058,932 19.646 18.72 18.61 18.80 18.31 18.75 110,382 18.653 2.23%
2023-06-30 0 19.29 18.90 19.37 19.06 19.39 81,100 1,561,823 19.258 18.31 17.94 18.39 18.10 18.41 85,419 18.284 0.36%
2023-06-29 0 19.22 19.10 19.50 19.18 19.50 10,000 192,618 19.262 18.25 18.13 18.51 18.21 18.51 10,533 18.288 -1.44%
2023-06-28 0 19.50 19.35 19.55 19.35 19.54 39,870 776,246 19.469 18.51 18.37 18.56 18.37 18.55 41,993 18.485 1.56%
2023-06-27 0 19.20 19.20 19.90 19.20 19.58 64,150 1,248,080 19.456 18.23 18.23 18.89 18.23 18.59 67,567 18.472 0.16%
2023-06-26 0 19.17 19.15 20.52 19.14 19.34 149,200 2,862,020 19.182 18.20 18.18 19.48 18.17 18.36 157,146 18.212 -0.42%
2023-06-23 0 19.25 19.19 19.25 19.16 19.60 188,000 3,617,010 19.239 18.28 18.22 18.28 18.19 18.61 198,013 18.267 -1.58%
2023-06-21 0 19.56 19.53 20.00 19.54 19.84 34,501 676,484 19.608 18.57 18.54 18.99 18.55 18.84 36,339 18.616 -2.59%
2023-06-20 0 20.08 20.00 20.30 19.99 20.30 222,810 4,487,049 20.138 19.06 18.99 19.27 18.98 19.27 234,677 19.120 -1.57%
2023-06-19 0 20.40 20.38 20.62 20.18 20.64 108,400 2,192,860 20.229 19.37 19.35 19.58 19.16 19.60 114,173 19.206 -1.16%
2023-06-16 0 20.64 20.50 20.78 20.42 20.76 176,150 3,631,257 20.615 19.60 19.46 19.73 19.39 19.71 185,532 19.572 1.38%
2023-06-15 0 20.36 20.36 20.40 20.02 20.34 125,105 2,522,719 20.165 19.33 19.33 19.37 19.01 19.31 131,768 19.145 2.67%
2023-06-14 0 19.83 19.75 20.20 19.79 20.10 30,800 613,412 19.916 18.83 18.75 19.18 18.79 19.08 32,440 18.909 -1.05%
2023-06-13 0 20.04 19.68 20.04 19.68 20.04 375,700 7,484,716 19.922 19.03 18.68 19.03 18.68 19.03 395,710 18.915 1.73%
2023-06-12 0 19.70 19.64 21.32 19.60 19.75 56,515 1,112,268 19.681 18.70 18.65 20.24 18.61 18.75 59,525 18.686 -0.10%
2023-06-09 0 19.72 19.59 20.30 19.50 19.74 2,599,550 51,080,930 19.650 18.72 18.60 19.27 18.51 18.74 2,738,003 18.656 1.13%
2023-06-08 0 19.50 19.50 20.30 19.31 19.53 3,676,010 71,543,222 19.462 18.51 18.51 19.27 18.33 18.54 3,871,796 18.478 0.10%
2023-06-07 0 19.48 19.40 19.60 19.42 19.60 48,741 950,256 19.496 18.49 18.42 18.61 18.44 18.61 51,337 18.510 0.93%
2023-06-06 0 19.30 19.08 19.60 19.23 19.62 429,797 8,369,819 19.474 18.32 18.12 18.61 18.26 18.63 452,688 18.489 -0.26%
2023-06-05 0 19.35 19.12 19.46 19.17 19.36 202,200 3,898,682 19.281 18.37 18.15 18.48 18.20 18.38 212,969 18.306 0.21%
2023-06-02 0 19.31 19.22 19.32 18.46 19.38 478,200 9,201,488 19.242 18.33 18.25 18.34 17.53 18.40 503,669 18.269 4.77%
2023-06-01 0 18.43 18.40 18.71 18.43 18.74 605,600 11,247,248 18.572 17.50 17.47 17.76 17.50 17.79 637,854 17.633 -0.11%
2023-05-31 0 18.45 18.28 18.82 18.28 18.70 259,900 4,781,502 18.397 17.52 17.36 17.87 17.36 17.75 273,742 17.467 -2.07%
2023-05-30 0 18.84 18.84 19.50 18.60 18.93 539,600 10,134,662 18.782 17.89 17.89 18.51 17.66 17.97 568,339 17.832 0.53%
2023-05-29 0 18.74 18.71 19.08 18.74 19.16 223,580 4,232,560 18.931 17.79 17.76 18.12 17.79 18.19 235,488 17.974 -0.95%
2023-05-25 0 18.92 18.92 19.00 18.83 19.29 99,600 1,890,794 18.984 17.96 17.96 18.04 17.88 18.31 104,905 18.024 -1.92%
2023-05-24 0 19.29 19.20 19.45 19.28 19.66 177,800 3,454,794 19.431 18.31 18.23 18.47 18.31 18.67 187,270 18.448 -1.88%
2023-05-23 0 19.66 19.65 19.90 19.63 19.98 227,400 4,504,756 19.810 18.67 18.66 18.89 18.64 18.97 239,511 18.808 -1.31%
2023-05-22 0 19.92 19.90 20.04 19.60 20.00 142,500 2,830,748 19.865 18.91 18.89 19.03 18.61 18.99 150,090 18.860 1.63%
2023-05-19 0 19.60 19.60 19.90 19.53 19.80 2,700,800 53,002,566 19.625 18.61 18.61 18.89 18.54 18.80 2,844,646 18.632 -1.90%
2023-05-18 0 19.98 19.83 20.00 19.87 20.12 499,000 9,977,272 19.995 18.97 18.83 18.99 18.87 19.10 525,577 18.983 0.71%
2023-05-17 0 19.84 19.80 20.10 19.81 20.30 214,400 4,309,306 20.099 18.84 18.80 19.08 18.81 19.27 225,819 19.083 -1.98%
2023-05-16 0 20.24 20.18 20.42 20.14 20.38 586,800 11,886,312 20.256 19.22 19.16 19.39 19.12 19.35 618,053 19.232 0.30%
2023-05-15 0 20.18 20.12 21.46 19.78 20.30 408,099 8,166,436 20.011 19.16 19.10 20.37 18.78 19.27 429,835 18.999 1.66%
2023-05-12 0 19.85 19.85 21.46 19.85 20.18 875,400 17,444,914 19.928 18.85 18.85 20.37 18.85 19.16 922,024 18.920 -0.85%
2023-05-11 0 20.02 19.88 21.46 19.85 20.02 62,200 1,241,302 19.957 19.01 18.87 20.37 18.85 19.01 65,513 18.947 0.15%
2023-05-10 0 19.99 19.96 21.00 19.90 20.10 96,201 1,923,931 19.999 18.98 18.95 19.94 18.89 19.08 101,325 18.988 -0.55%
2023-05-09 0 20.10 20.08 20.78 20.08 20.58 201,400 4,094,696 20.331 19.08 19.06 19.73 19.06 19.54 212,127 19.303 -2.33%
2023-05-08 0 20.58 20.54 20.80 20.40 20.62 61,724 1,264,884 20.493 19.54 19.50 19.75 19.37 19.58 65,011 19.456 1.08%
2023-05-05 0 20.36 20.30 20.48 20.30 20.50 32,202 656,612 20.390 19.33 19.27 19.44 19.27 19.46 33,917 19.359 0.49%
2023-05-04 0 20.26 20.16 21.50 20.04 20.26 192,212 3,879,023 20.181 19.24 19.14 20.41 19.03 19.24 202,449 19.160 1.71%
2023-05-03 0 19.92 19.87 21.22 19.80 20.06 42,000 834,298 19.864 18.91 18.87 20.15 18.80 19.05 44,237 18.860 -1.48%
2023-05-02 0 20.22 20.20 20.60 20.08 20.50 80,800 1,631,612 20.193 19.20 19.18 19.56 19.06 19.46 85,103 19.172 -0.20%
2023-04-28 0 20.26 20.20 20.36 20.26 20.40 4,800 97,548 20.323 19.24 19.18 19.33 19.24 19.37 5,056 19.295 0.60%
2023-04-27 0 20.14 20.06 21.04 19.98 20.20 56,400 1,130,348 20.042 19.12 19.05 19.98 18.97 19.18 59,404 19.028 0.00%
2023-04-26 0 20.14 20.02 20.50 19.94 20.28 52,048 1,051,071 20.194 19.12 19.01 19.46 18.93 19.25 54,820 19.173 1.10%
2023-04-25 0 19.92 19.85 19.99 19.82 20.20 129,000 2,570,532 19.927 18.91 18.85 18.98 18.82 19.18 135,871 18.919 -1.87%
2023-04-24 0 20.30 20.30 20.88 20.16 20.60 91,380 1,860,838 20.364 19.27 19.27 19.82 19.14 19.56 96,247 19.334 -1.93%
2023-04-21 0 20.70 20.48 20.70 20.42 20.84 36,200 745,708 20.600 19.65 19.44 19.65 19.39 19.79 38,128 19.558 -1.15%
2023-04-20 0 20.94 20.66 21.60 20.84 21.08 392,002 8,213,309 20.952 19.88 19.62 20.51 19.79 20.01 412,880 19.893 -0.19%
2023-04-19 0 20.98 20.52 21.12 20.90 21.22 274,480 5,749,899 20.948 19.92 19.48 20.05 19.84 20.15 289,099 19.889 -1.13%
2023-04-18 0 21.22 21.22 21.48 21.16 21.30 56,130 1,191,541 21.228 20.15 20.15 20.39 20.09 20.22 59,120 20.155 -0.75%
2023-04-17 0 21.38 21.32 21.60 20.96 21.44 90,400 1,924,316 21.287 20.30 20.24 20.51 19.90 20.36 95,215 20.210 1.52%
2023-04-14 0 21.06 21.00 21.08 20.98 21.12 64,130 1,350,493 21.059 20.00 19.94 20.01 19.92 20.05 67,546 19.994 0.67%
2023-04-13 0 20.92 20.90 21.00 20.48 20.92 133,572 2,771,963 20.753 19.86 19.84 19.94 19.44 19.86 140,686 19.703 0.19%
2023-04-12 0 20.88 20.86 21.06 20.88 21.22 232,294 4,870,927 20.969 19.82 19.81 20.00 19.82 20.15 244,666 19.908 -1.60%
2023-04-11 0 21.22 21.16 21.28 21.06 21.32 222,627 4,715,004 21.179 20.15 20.09 20.20 20.00 20.24 234,484 20.108 0.76%
2023-04-06 0 21.06 20.94 21.12 20.86 21.08 73,200 1,531,156 20.917 20.00 19.88 20.05 19.81 20.01 77,099 19.860 -0.28%
2023-04-04 0 21.12 21.00 22.00 20.94 21.30 65,100 1,377,468 21.159 20.05 19.94 20.89 19.88 20.22 68,567 20.089 -0.56%
2023-04-03 0 21.24 21.24 21.52 21.10 21.42 396,400 8,430,732 21.268 20.17 20.17 20.43 20.03 20.34 417,512 20.193 -0.75%
2023-03-31 0 21.40 21.40 22.00 21.34 21.60 254,800 5,473,048 21.480 20.32 20.32 20.89 20.26 20.51 268,371 20.394 0.85%
2023-03-30 0 21.22 21.14 21.36 20.86 21.24 4,458,200 93,812,068 21.043 20.15 20.07 20.28 19.81 20.17 4,695,646 19.979 1.14%
2023-03-29 0 20.98 20.98 21.36 20.80 21.38 611,870 12,915,773 21.109 19.92 19.92 20.28 19.75 20.30 644,458 20.041 2.04%
2023-03-28 0 20.56 20.56 20.58 20.40 20.70 757,000 15,578,588 20.579 19.52 19.52 19.54 19.37 19.65 797,318 19.539 0.98%
2023-03-27 0 20.36 20.32 20.36 20.36 20.74 583,438 11,969,313 20.515 19.33 19.29 19.33 19.33 19.69 614,512 19.478 -2.49%
2023-03-24 0 20.88 20.48 20.88 20.80 21.02 327,200 6,820,280 20.844 19.82 19.44 19.82 19.75 19.96 344,627 19.790 -0.67%
2023-03-23 0 21.02 20.30 21.02 20.36 21.02 2,306,000 47,719,273 20.694 19.96 19.27 19.96 19.33 19.96 2,428,818 19.647 3.65%
2023-03-22 0 20.28 20.28 20.40 20.28 20.52 764,400 15,592,312 20.398 19.25 19.25 19.37 19.25 19.48 805,112 19.367 0.60%
2023-03-21 0 20.16 20.10 20.20 19.80 20.18 124,600 2,484,906 19.943 19.14 19.08 19.18 18.80 19.16 131,236 18.935 1.26%
2023-03-20 0 19.91 19.81 19.92 19.71 20.30 367,400 7,317,912 19.918 18.90 18.81 18.91 18.71 19.27 386,968 18.911 -1.92%
2023-03-17 0 20.30 20.30 21.90 20.12 20.40 186,800 3,792,736 20.304 19.27 19.27 20.79 19.10 19.37 196,749 19.277 1.96%
2023-03-16 0 19.91 19.86 20.00 19.83 20.06 156,200 3,122,526 19.991 18.90 18.86 18.99 18.83 19.05 164,519 18.980 -1.44%
2023-03-15 0 20.20 20.10 20.50 20.12 20.40 742,088 15,014,031 20.232 19.18 19.08 19.46 19.10 19.37 781,612 19.209 1.87%
2023-03-14 0 19.83 19.80 19.99 19.77 20.32 1,443,000 28,956,532 20.067 18.83 18.80 18.98 18.77 19.29 1,519,855 19.052 -2.32%
2023-03-13 0 20.30 20.00 20.30 19.64 20.36 951,000 19,203,580 20.193 19.27 18.99 19.27 18.65 19.33 1,001,651 19.172 2.84%
2023-03-10 0 19.74 19.74 19.90 19.71 20.30 1,142,168 22,644,471 19.826 18.74 18.74 18.89 18.71 19.27 1,203,000 18.823 -3.05%
2023-03-09 0 20.36 20.34 20.88 20.36 20.62 52,400 1,077,640 20.566 19.33 19.31 19.82 19.33 19.58 55,191 19.526 -1.07%
2023-03-08 0 20.58 20.56 21.00 20.52 20.96 199,200 4,107,248 20.619 19.54 19.52 19.94 19.48 19.90 209,809 19.576 -2.65%
2023-03-07 0 21.14 20.96 21.38 20.98 21.64 590,023 12,546,312 21.264 20.07 19.90 20.30 19.92 20.55 621,448 20.189 -0.84%
2023-03-06 0 21.32 21.32 21.42 21.14 21.48 462,600 9,874,036 21.345 20.24 20.24 20.34 20.07 20.39 487,238 20.265 -0.47%
2023-03-03 0 21.42 21.38 21.48 21.20 21.50 69,400 1,487,692 21.436 20.34 20.30 20.39 20.13 20.41 73,096 20.353 1.04%
2023-03-02 0 21.20 21.12 21.20 21.14 21.40 262,200 5,555,268 21.187 20.13 20.05 20.13 20.07 20.32 276,165 20.116 -1.03%
2023-03-01 0 21.42 21.34 21.44 20.40 21.46 277,200 5,854,636 21.121 20.34 20.26 20.36 19.37 20.37 291,964 20.053 5.10%
2023-02-28 0 20.38 20.38 20.66 20.32 20.82 168,600 3,448,392 20.453 19.35 19.35 19.62 19.29 19.77 177,580 19.419 -0.88%
2023-02-27 0 20.56 20.44 20.72 20.42 20.72 289,400 5,932,192 20.498 19.52 19.41 19.67 19.39 19.67 304,814 19.462 -0.77%
2023-02-24 0 20.72 20.68 20.72 20.70 21.00 363,400 7,548,004 20.771 19.67 19.63 19.67 19.65 19.94 382,755 19.720 -2.26%
2023-02-23 0 21.20 21.10 21.88 21.08 21.42 140,770 2,988,590 21.230 20.13 20.03 20.77 20.01 20.34 148,267 20.157 0.57%
2023-02-22 0 21.08 21.00 21.12 21.02 21.32 112,770 2,385,146 21.151 20.01 19.94 20.05 19.96 20.24 118,776 20.081 -1.13%
2023-02-21 0 21.32 21.32 21.70 21.32 21.86 66,430 1,430,312 21.531 20.24 20.24 20.60 20.24 20.75 69,968 20.442 -2.47%
2023-02-20 0 21.86 21.80 21.88 21.14 21.88 51,200 1,105,288 21.588 20.75 20.70 20.77 20.07 20.77 53,927 20.496 1.49%
2023-02-17 0 21.54 21.52 21.84 21.54 21.96 583,692 12,653,998 21.679 20.45 20.43 20.74 20.45 20.85 614,780 20.583 -1.46%
2023-02-16 0 21.86 21.68 22.40 21.80 22.34 327,000 7,223,348 22.090 20.75 20.58 21.27 20.70 21.21 344,416 20.973 0.83%
2023-02-15 0 21.68 21.68 22.00 21.68 22.06 576,359 12,504,406 21.696 20.58 20.58 20.89 20.58 20.94 607,056 20.598 -1.81%
2023-02-14 0 22.08 22.06 22.10 22.06 22.22 118,600 2,621,484 22.104 20.96 20.94 20.98 20.94 21.10 124,917 20.986 -0.27%
2023-02-13 0 22.14 22.00 23.00 21.86 22.12 179,600 3,952,948 22.010 21.02 20.89 21.84 20.75 21.00 189,166 20.897 0.27%
2023-02-10 0 22.08 22.04 22.32 22.04 22.60 281,974 6,266,043 22.222 20.96 20.93 21.19 20.93 21.46 296,992 21.098 -2.30%
2023-02-09 0 22.60 22.48 24.22 22.08 22.62 253,320 5,659,725 22.342 21.46 21.34 23.00 20.96 21.48 266,812 21.212 1.53%
2023-02-08 0 22.26 22.24 22.96 22.12 22.46 169,724 3,782,620 22.287 21.13 21.12 21.80 21.00 21.32 178,764 21.160 -0.45%
2023-02-07 0 22.36 22.28 23.12 22.28 22.52 139,370 3,123,618 22.412 21.23 21.15 21.95 21.15 21.38 146,793 21.279 1.08%
2023-02-06 0 22.12 22.08 22.34 22.02 22.70 198,600 4,397,712 22.144 21.00 20.96 21.21 20.91 21.55 209,178 21.024 -2.81%
2023-02-03 0 22.76 22.74 22.92 22.64 23.12 187,800 4,281,452 22.798 21.61 21.59 21.76 21.50 21.95 197,802 21.645 -1.73%
2023-02-02 0 23.16 23.12 23.96 23.16 23.56 118,400 2,764,200 23.346 21.99 21.95 22.75 21.99 22.37 124,706 22.166 -0.69%
2023-02-01 0 23.32 23.10 23.32 22.74 23.32 343,000 7,908,060 23.056 22.14 21.93 22.14 21.59 22.14 361,268 21.890 1.30%
2023-01-31 0 23.02 22.66 23.02 22.54 23.16 3,218,231 73,096,700 22.713 21.86 21.51 21.86 21.40 21.99 3,389,635 21.565 0.26%
2023-01-30 0 22.96 22.96 23.98 22.94 23.88 723,661 16,791,309 23.203 21.80 21.80 22.77 21.78 22.67 762,203 22.030 -4.25%
2023-01-27 0 23.98 23.88 23.98 23.70 23.98 248,600 5,925,960 23.837 22.77 22.67 22.77 22.50 22.77 261,841 22.632 1.18%
2023-01-26 0 23.70 23.66 23.76 23.30 23.70 232,189 5,467,837 23.549 22.50 22.46 22.56 22.12 22.50 244,555 22.358 2.95%
2023-01-20 0 23.02 23.02 23.20 22.74 23.02 6,570,600 150,462,752 22.899 21.86 21.86 22.03 21.59 21.86 6,920,553 21.741 1.14%
2023-01-19 0 22.76 22.76 22.88 22.40 22.76 1,413,800 32,003,936 22.637 21.61 21.61 21.72 21.27 21.61 1,489,100 21.492 0.26%
2023-01-18 0 22.70 22.62 22.70 22.44 22.72 7,146,700 160,998,597 22.528 21.55 21.48 21.55 21.31 21.57 7,527,336 21.389 0.53%
2023-01-17 0 22.58 22.48 23.00 22.42 22.80 535,800 12,096,348 22.576 21.44 21.34 21.84 21.29 21.65 564,337 21.435 -0.70%
2023-01-16 0 22.74 22.66 22.80 22.58 22.92 1,062,200 24,139,388 22.726 21.59 21.51 21.65 21.44 21.76 1,118,773 21.577 0.00%
2023-01-13 0 22.74 22.68 22.96 22.36 22.74 296,928 6,668,548 22.458 21.59 21.53 21.80 21.23 21.59 312,743 21.323 1.70%
2023-01-12 0 22.36 22.30 22.48 22.20 22.68 363,400 8,121,020 22.347 21.23 21.17 21.34 21.08 21.53 382,755 21.217 -0.53%
2023-01-11 0 22.48 22.44 22.64 22.40 22.74 101,135 2,289,050 22.634 21.34 21.31 21.50 21.27 21.59 106,521 21.489 0.90%
2023-01-10 0 22.28 22.22 22.40 22.18 22.40 100,400 2,241,924 22.330 21.15 21.10 21.27 21.06 21.27 105,747 21.201 -0.45%
2023-01-09 0 22.38 22.34 22.38 22.02 22.40 509,569 11,376,152 22.325 21.25 21.21 21.25 20.91 21.27 536,709 21.196 2.19%
2023-01-06 0 21.90 21.60 21.92 21.72 22.12 232,930 5,118,416 21.974 20.79 20.51 20.81 20.62 21.00 245,336 20.863 0.18%
2023-01-05 0 21.86 21.72 22.00 21.54 22.14 1,836,400 40,119,976 21.847 20.75 20.62 20.89 20.45 21.02 1,934,207 20.742 2.05%
2023-01-04 0 21.42 21.30 21.54 20.70 21.42 103,400 2,191,912 21.198 20.34 20.22 20.45 19.65 20.34 108,907 20.126 3.48%
2023-01-03 0 20.70 20.66 20.72 19.91 20.76 170,343 3,460,778 20.317 19.65 19.62 19.67 18.90 19.71 179,416 19.289 1.87%
2022-12-30 0 20.32 20.30 20.36 20.24 20.60 99,200 2,023,156 20.395 19.29 19.27 19.33 19.22 19.56 104,483 19.363 0.69%
2022-12-29 0 20.18 20.18 20.24 19.98 20.38 139,600 2,814,356 20.160 19.16 19.16 19.22 18.97 19.35 147,035 19.141 -1.08%
2022-12-28 0 20.40 20.20 20.40 20.30 20.60 42,450 866,288 20.407 19.37 19.18 19.37 19.27 19.56 44,711 19.375 1.19%
2022-12-23 0 20.16 19.80 20.20 20.00 20.20 29,600 592,608 20.021 19.14 18.80 19.18 18.99 19.18 31,177 19.008 -0.69%
2022-12-22 0 20.30 20.00 20.48 20.20 20.38 17,600 355,816 20.217 19.27 18.99 19.44 19.18 19.35 18,537 19.195 2.94%
2022-12-21 0 19.72 19.70 19.72 19.64 19.83 7,000 138,248 19.750 18.72 18.70 18.72 18.65 18.83 7,373 18.751 0.77%
2022-12-20 0 19.57 19.56 20.86 19.47 19.86 30,000 591,204 19.707 18.58 18.57 19.81 18.49 18.86 31,598 18.710 -2.44%
2022-12-19 0 20.06 20.04 20.06 20.00 20.58 108,800 2,222,416 20.427 19.05 19.03 19.05 18.99 19.54 114,595 19.394 -0.99%
2022-12-16 0 20.26 20.00 20.50 19.92 20.30 45,802 924,184 20.178 19.24 18.99 19.46 18.91 19.27 48,241 19.157 1.20%
2022-12-15 0 20.02 20.00 20.20 20.00 20.50 157,503 3,161,872 20.075 19.01 18.99 19.18 18.99 19.46 165,892 19.060 -1.96%
2022-12-14 0 20.42 20.38 20.82 20.18 20.58 1,996,610 40,894,166 20.482 19.39 19.35 19.77 19.16 19.54 2,102,950 19.446 1.19%
2022-12-13 0 20.18 20.10 20.82 20.18 20.32 108,200 2,188,336 20.225 19.16 19.08 19.77 19.16 19.29 113,963 19.202 -0.10%
2022-12-12 0 20.20 20.20 20.90 20.18 20.82 165,889 3,368,278 20.304 19.18 19.18 19.84 19.16 19.77 174,724 19.278 -2.98%
2022-12-09 0 20.82 20.74 20.90 20.28 20.84 150,000 3,085,592 20.571 19.77 19.69 19.84 19.25 19.79 157,989 19.530 2.26%
2022-12-08 0 20.36 20.30 20.38 19.91 20.40 250,600 5,060,494 20.194 19.33 19.27 19.35 18.90 19.37 263,947 19.172 4.04%
2022-12-07 0 19.57 19.75 20.00 19.57 20.64 3,425,697 69,012,482 20.146 18.58 18.75 18.99 18.58 19.60 3,608,151 19.127 -3.21%
2022-12-06 0 20.22 20.10 20.22 20.00 20.44 1,186,900 23,920,604 20.154 19.20 19.08 19.20 18.99 19.41 1,250,115 19.135 -1.08%
2022-12-05 0 20.44 20.32 20.50 19.76 20.44 75,800 1,528,182 20.161 19.41 19.29 19.46 18.76 19.41 79,837 19.141 5.69%
2022-12-02 0 19.34 19.28 19.50 19.19 19.90 77,400 1,494,136 19.304 18.36 18.31 18.51 18.22 18.89 81,522 18.328 0.10%
2022-12-01 0 19.32 19.31 19.60 19.20 20.02 2,569,400 50,219,788 19.545 18.34 18.33 18.61 18.23 19.01 2,706,247 18.557 0.47%
2022-11-30 0 19.23 18.75 19.40 18.54 19.23 2,367,600 44,336,694 18.726 18.26 17.80 18.42 17.60 18.26 2,493,699 17.779 2.23%
2022-11-29 0 18.81 18.00 18.95 17.65 18.81 1,229,598 22,792,930 18.537 17.86 17.09 17.99 16.76 17.86 1,295,087 17.600 6.57%
2022-11-28 0 17.65 17.58 18.00 17.18 17.80 217,280 3,799,080 17.485 16.76 16.69 17.09 16.31 16.90 228,852 16.601 -0.84%
2022-11-25 0 17.80 17.80 18.20 17.78 18.08 111,000 1,988,568 17.915 16.90 16.90 17.28 16.88 17.17 116,912 17.009 -1.55%
2022-11-24 0 18.08 18.04 18.25 17.99 18.13 196,200 3,540,222 18.044 17.17 17.13 17.33 17.08 17.21 206,650 17.132 0.44%
2022-11-23 0 18.00 17.90 19.07 17.80 18.10 200,000 3,600,626 18.003 17.09 16.99 18.11 16.90 17.18 210,652 17.093 1.01%
2022-11-22 0 17.82 17.80 17.83 17.68 18.32 119,000 2,114,574 17.770 16.92 16.90 16.93 16.79 17.39 125,338 16.871 -1.33%
2022-11-21 0 18.06 18.06 18.50 17.86 18.50 27,020 488,587 18.082 17.15 17.15 17.56 16.96 17.56 28,459 17.168 -2.59%
2022-11-18 0 18.54 17.70 18.90 18.50 18.92 163,400 3,080,694 18.854 17.60 16.80 17.94 17.56 17.96 172,103 17.900 -0.43%
2022-11-17 0 18.62 18.48 18.80 18.16 18.80 159,600 2,937,592 18.406 17.68 17.55 17.85 17.24 17.85 168,100 17.475 -1.06%
2022-11-16 0 18.82 18.50 19.16 18.62 19.07 175,200 3,286,644 18.759 17.87 17.56 18.19 17.68 18.11 184,531 17.811 -0.74%
2022-11-15 0 18.96 18.91 19.14 18.00 18.98 309,253 5,810,207 18.788 18.00 17.95 18.17 17.09 18.02 325,724 17.838 4.52%
2022-11-14 0 18.14 18.02 18.25 18.06 18.72 548,137 10,037,319 18.312 17.22 17.11 17.33 17.15 17.77 577,331 17.386 1.17%
2022-11-11 0 18.42 18.10 18.42 16.94 18.42 761,000 13,809,277 18.146 17.02 16.73 17.02 15.66 17.02 823,436 16.770 9.58%
2022-11-10 0 16.81 16.78 17.00 16.48 16.92 54,774 920,900 16.813 15.54 15.51 15.71 15.23 15.64 59,268 15.538 -2.27%
2022-11-09 0 17.20 17.12 17.76 17.10 17.45 2,338,200 40,133,604 17.164 15.90 15.82 16.41 15.80 16.13 2,530,036 15.863 -1.26%
2022-11-08 0 17.42 17.42 17.51 17.30 17.90 49,200 858,972 17.459 16.10 16.10 16.18 15.99 16.54 53,237 16.135 -0.91%
2022-11-07 0 17.58 17.58 17.66 17.00 17.88 653,714 11,502,765 17.596 16.25 16.25 16.32 15.71 16.52 707,348 16.262 2.27%
2022-11-04 0 17.19 17.18 17.55 16.47 17.55 862,800 15,006,948 17.393 15.89 15.88 16.22 15.22 16.22 933,588 16.074 6.57%
2022-11-03 0 16.13 16.12 16.13 16.09 16.70 2,024,200 32,746,294 16.177 14.91 14.90 14.91 14.87 15.43 2,190,274 14.951 -3.41%
2022-11-02 0 16.70 16.66 16.75 16.18 16.73 86,400 1,417,296 16.404 15.43 15.40 15.48 14.95 15.46 93,489 15.160 2.83%
2022-11-01 0 16.24 15.95 16.40 15.35 16.40 101,194 1,604,203 15.853 15.01 14.74 15.16 14.19 15.16 109,496 14.651 6.14%
2022-10-31 0 15.30 15.30 15.31 15.29 15.73 99,400 1,539,250 15.485 14.14 14.14 14.15 14.13 14.54 107,555 14.311 -1.35%
2022-10-28 0 15.51 15.48 15.59 15.43 16.18 208,600 3,309,708 15.866 14.33 14.31 14.41 14.26 14.95 225,714 14.663 -4.14%
2022-10-27 0 16.18 16.11 16.28 16.18 16.67 68,060 1,115,735 16.393 14.95 14.89 15.05 14.95 15.41 73,644 15.150 0.50%
2022-10-26 0 16.10 16.02 16.18 15.80 16.32 90,800 1,459,624 16.075 14.88 14.81 14.95 14.60 15.08 98,250 14.856 1.77%
2022-10-25 0 15.82 15.80 15.94 15.40 16.10 1,129,508 17,861,896 15.814 14.62 14.60 14.73 14.23 14.88 1,222,178 14.615 1.02%
2022-10-24 0 15.66 15.66 15.86 15.60 16.94 3,299,332 52,063,085 15.780 14.47 14.47 14.66 14.42 15.66 3,570,024 14.583 -7.50%
2022-10-21 0 16.93 16.93 17.30 16.91 17.09 17,848,829 303,385,675 16.998 15.65 15.65 15.99 15.63 15.79 19,313,226 15.709 -0.06%
2022-10-20 0 16.94 16.94 19.13 16.72 17.50 2,882,400 48,759,898 16.916 15.66 15.66 17.68 15.45 16.17 3,118,885 15.634 -2.76%
2022-10-19 0 17.42 17.42 17.56 17.42 18.00 3,508,200 61,851,404 17.631 16.10 16.10 16.23 16.10 16.64 3,796,028 16.294 -2.90%
2022-10-18 0 17.94 17.81 18.60 17.58 17.94 41,600 742,640 17.852 16.58 16.46 17.19 16.25 16.58 45,013 16.498 1.93%
2022-10-17 0 17.60 17.43 17.60 17.26 17.60 3,514,800 60,604,728 17.243 16.27 16.11 16.27 15.95 16.27 3,803,170 15.935 0.00%
2022-10-14 0 17.60 17.60 17.83 17.53 18.04 45,390 804,303 17.720 16.27 16.27 16.48 16.20 16.67 49,114 16.376 1.56%
2022-10-13 0 17.33 17.31 18.61 17.30 17.65 48,526 848,783 17.491 16.02 16.00 17.20 15.99 16.31 52,507 16.165 -1.59%
2022-10-12 0 17.61 17.61 17.69 17.24 18.00 143,255 2,504,005 17.479 16.27 16.27 16.35 15.93 16.64 155,008 16.154 -0.28%
2022-10-11 0 17.66 17.66 18.14 17.65 18.05 130,600 2,325,206 17.804 16.32 16.32 16.76 16.31 16.68 141,315 16.454 -2.65%
2022-10-10 0 18.14 18.14 18.80 18.13 18.80 64,494 1,181,960 18.327 16.76 16.76 17.37 16.76 17.37 69,785 16.937 -3.66%
2022-10-07 0 18.83 18.80 19.10 18.87 19.30 35,800 676,570 18.899 17.40 17.37 17.65 17.44 17.84 38,737 17.466 -2.49%
2022-10-06 0 19.31 19.24 19.40 19.23 19.64 23,600 456,672 19.351 17.85 17.78 17.93 17.77 18.15 25,536 17.883 -0.77%
2022-10-05 0 19.46 19.30 19.54 18.50 19.48 109,600 2,096,292 19.127 17.98 17.84 18.06 17.10 18.00 118,592 17.676 6.92%
2022-10-03 0 18.20 18.20 18.34 18.12 18.50 67,400 1,228,184 18.222 16.82 16.82 16.95 16.75 17.10 72,930 16.841 -0.87%
2022-09-30 0 18.36 18.28 19.98 18.15 18.56 2,139,400 39,270,386 18.356 16.97 16.89 18.47 16.77 17.15 2,314,926 16.964 -0.33%
2022-09-29 0 18.42 18.38 18.42 18.30 18.97 2,321,600 43,134,086 18.579 17.02 16.99 17.02 16.91 17.53 2,512,074 17.171 -0.11%
2022-09-28 0 18.44 18.39 18.44 18.44 19.12 1,352,396 25,008,984 18.492 17.04 17.00 17.04 17.04 17.67 1,463,353 17.090 -3.56%
2022-09-27 0 19.12 19.00 19.96 18.78 19.15 283,000 5,376,376 18.998 17.67 17.56 18.45 17.36 17.70 306,219 17.557 0.31%
2022-09-26 0 19.06 19.00 20.90 18.80 19.27 33,400 634,848 19.007 17.61 17.56 19.32 17.37 17.81 36,140 17.566 0.32%
2022-09-23 0 19.00 18.92 19.00 18.96 19.30 45,000 858,016 19.067 17.56 17.49 17.56 17.52 17.84 48,692 17.621 -1.55%
2022-09-22 0 19.30 19.30 19.58 19.08 19.52 85,565 1,648,497 19.266 17.84 17.84 18.10 17.63 18.04 92,585 17.805 -1.73%
2022-09-21 0 19.64 19.60 19.66 19.65 20.30 156,426 3,081,964 19.702 18.15 18.11 18.17 18.16 18.76 169,260 18.208 -2.19%
2022-09-20 0 20.08 20.00 20.40 19.90 20.20 63,600 1,278,972 20.110 18.56 18.48 18.85 18.39 18.67 68,818 18.585 1.47%
2022-09-19 0 19.79 19.80 19.82 19.74 20.10 889,600 17,611,964 19.798 18.29 18.30 18.32 18.24 18.58 962,587 18.296 -1.64%
2022-09-16 0 20.12 20.10 20.16 20.10 20.54 63,212 1,277,412 20.208 18.59 18.58 18.63 18.58 18.98 68,398 18.676 -2.04%
2022-09-15 0 20.54 20.40 21.42 20.50 20.64 14,400 296,048 20.559 18.98 18.85 19.80 18.95 19.08 15,581 19.000 0.20%
2022-09-14 0 20.50 20.46 20.94 20.42 20.96 52,239 1,071,789 20.517 18.95 18.91 19.35 18.87 19.37 56,525 18.961 -2.19%
2022-09-13 0 20.96 20.80 21.10 20.90 21.16 87,400 1,836,600 21.014 19.37 19.22 19.50 19.32 19.56 94,571 19.420 -0.19%
2022-09-09 0 21.00 20.64 21.44 20.20 21.00 8,363,082 174,661,116 20.885 19.41 19.08 19.81 18.67 19.41 9,049,226 19.301 3.35%
2022-09-08 0 20.32 20.30 20.72 20.30 20.64 112,021 2,296,855 20.504 18.78 18.76 19.15 18.76 19.08 121,212 18.949 -0.97%
2022-09-07 0 20.52 20.46 20.72 20.32 20.72 1,927,335 39,372,631 20.429 18.96 18.91 19.15 18.78 19.15 2,085,462 18.880 -0.97%
2022-09-06 0 20.72 20.66 22.16 20.60 20.90 16,434 337,667 20.547 19.15 19.09 20.48 19.04 19.32 17,782 18.989 0.29%
2022-09-05 0 20.66 20.62 21.60 20.52 20.96 149,200 3,088,696 20.702 19.09 19.06 19.96 18.96 19.37 161,441 19.132 -1.43%
2022-09-02 0 20.96 20.86 21.50 20.86 21.34 127,400 2,670,336 20.960 19.37 19.28 19.87 19.28 19.72 137,852 19.371 -1.13%
2022-09-01 0 21.20 21.16 21.40 21.20 21.52 121,200 2,591,332 21.381 19.59 19.56 19.78 19.59 19.89 131,144 19.759 -1.12%
2022-08-31 0 21.44 21.10 21.66 21.12 21.72 463,600 9,848,776 21.244 19.81 19.50 20.02 19.52 20.07 501,636 19.633 0.09%
2022-08-30 0 21.42 21.40 21.50 21.20 21.60 60,200 1,285,848 21.360 19.80 19.78 19.87 19.59 19.96 65,139 19.740 -0.56%
2022-08-29 0 21.54 21.52 21.88 21.40 22.00 176,200 3,789,804 21.509 19.91 19.89 20.22 19.78 20.33 190,656 19.878 -0.55%
2022-08-26 0 21.66 21.66 21.68 21.58 21.92 33,178 718,128 21.645 20.02 20.02 20.04 19.94 20.26 35,900 20.004 0.74%
2022-08-25 0 21.50 21.42 21.60 20.90 21.54 36,200 770,736 21.291 19.87 19.80 19.96 19.32 19.91 39,170 19.677 4.37%
2022-08-24 0 20.60 20.62 20.76 20.56 20.94 49,600 1,026,088 20.687 19.04 19.06 19.19 19.00 19.35 53,669 19.119 -1.62%
2022-08-23 0 20.94 20.84 21.06 20.84 21.20 64,400 1,348,832 20.945 19.35 19.26 19.46 19.26 19.59 69,684 19.357 -0.29%
2022-08-22 0 21.00 20.94 21.10 20.94 21.20 83,860 1,769,211 21.097 19.41 19.35 19.50 19.35 19.59 90,740 19.498 -0.10%
2022-08-19 0 21.02 21.02 21.10 21.00 21.32 83,654 1,769,168 21.149 19.43 19.43 19.50 19.41 19.70 90,517 19.545 -0.47%
2022-08-18 0 21.12 21.00 21.28 21.10 21.24 73,000 1,547,044 21.192 19.52 19.41 19.67 19.50 19.63 78,989 19.586 -0.75%
2022-08-17 0 21.28 21.20 21.50 21.10 21.28 35,000 741,476 21.185 19.67 19.59 19.87 19.50 19.67 37,872 19.579 0.95%
2022-08-16 0 21.08 21.00 21.70 20.90 21.46 2,779,800 59,090,968 21.257 19.48 19.41 20.05 19.32 19.83 3,007,867 19.645 -1.03%
2022-08-15 0 21.30 21.24 21.50 21.28 21.60 38,950 832,264 21.367 19.68 19.63 19.87 19.67 19.96 42,146 19.747 -1.02%
2022-08-12 0 21.52 21.44 22.16 21.30 21.52 99,400 2,129,512 21.424 19.89 19.81 20.48 19.68 19.89 107,555 19.799 0.75%
2022-08-11 0 21.36 21.28 21.36 21.00 21.36 91,578 1,935,863 21.139 19.74 19.67 19.74 19.41 19.74 99,091 19.536 3.29%
2022-08-10 0 20.68 20.68 21.10 20.66 21.10 66,200 1,382,556 20.885 19.11 19.11 19.50 19.09 19.50 71,631 19.301 -2.54%
2022-08-09 0 21.22 21.20 21.52 21.14 21.40 63,000 1,340,040 21.270 19.61 19.59 19.89 19.54 19.78 68,169 19.658 -0.47%
2022-08-08 0 21.32 21.32 22.16 21.22 21.60 216,800 4,624,064 21.329 19.70 19.70 20.48 19.61 19.96 234,587 19.711 -1.11%
2022-08-05 0 21.56 21.50 21.68 21.38 21.72 163,710 3,530,846 21.568 19.93 19.87 20.04 19.76 20.07 177,141 19.932 0.65%
2022-08-04 0 21.42 21.20 22.16 21.14 21.50 5,458,200 116,568,492 21.357 19.80 19.59 20.48 19.54 19.87 5,906,015 19.737 2.39%
2022-08-03 0 20.92 20.90 21.30 20.88 21.38 3,230,000 67,972,116 21.044 19.33 19.32 19.68 19.30 19.76 3,495,004 19.448 0.38%
2022-08-02 0 20.84 20.80 21.96 20.70 21.16 282,800 5,906,476 20.886 19.26 19.22 20.29 19.13 19.56 306,002 19.302 -3.25%
2022-08-01 0 21.54 21.44 21.60 21.28 21.64 127,800 2,744,156 21.472 19.91 19.81 19.96 19.67 20.00 138,285 19.844 0.19%
2022-07-29 0 21.50 21.50 22.00 21.40 22.22 171,800 3,722,824 21.670 19.87 19.87 20.33 19.78 20.54 185,895 20.026 -3.24%
2022-07-28 0 22.22 22.20 22.26 22.20 22.48 38,800 862,652 22.233 20.54 20.52 20.57 20.52 20.78 41,983 20.547 0.09%
2022-07-27 0 22.20 22.12 22.60 22.20 22.30 5,960 132,348 22.206 20.52 20.44 20.89 20.52 20.61 6,449 20.522 -1.94%
2022-07-26 0 22.64 22.46 22.64 22.22 22.64 68,800 1,548,652 22.509 20.92 20.76 20.92 20.54 20.92 74,445 20.803 1.89%
2022-07-25 0 22.22 22.12 22.80 22.12 22.44 35,200 782,260 22.223 20.54 20.44 21.07 20.44 20.74 38,088 20.538 -0.89%
2022-07-22 0 22.42 22.40 22.46 22.40 22.66 5,232 117,753 22.506 20.72 20.70 20.76 20.70 20.94 5,661 20.800 -0.09%
2022-07-21 0 22.44 22.38 22.80 22.38 23.74 19,200 431,868 22.493 20.74 20.68 21.07 20.68 21.94 20,775 20.788 -1.32%
2022-07-20 0 22.74 22.60 22.84 22.60 22.94 28,550 652,519 22.855 21.02 20.89 21.11 20.89 21.20 30,892 21.122 1.43%
2022-07-19 0 22.42 22.28 22.86 22.42 22.76 28,600 644,900 22.549 20.72 20.59 21.13 20.72 21.03 30,946 20.839 -0.97%
2022-07-18 0 22.64 22.64 22.90 22.14 22.78 109,600 2,446,120 22.319 20.92 20.92 21.16 20.46 21.05 118,592 20.626 2.26%
2022-07-15 0 22.14 22.10 22.18 22.08 22.70 39,600 880,708 22.240 20.46 20.42 20.50 20.41 20.98 42,849 20.554 -2.21%
2022-07-14 0 22.64 22.60 23.72 22.60 22.82 24,878 565,367 22.726 20.92 20.89 21.92 20.89 21.09 26,919 21.002 -0.35%
2022-07-13 0 22.72 22.60 22.72 22.68 22.94 61,875 1,410,826 22.801 21.00 20.89 21.00 20.96 21.20 66,951 21.072 -0.09%
2022-07-12 0 22.74 22.70 23.04 22.58 23.06 79,800 1,814,504 22.738 21.02 20.98 21.29 20.87 21.31 86,347 21.014 -1.39%
2022-07-11 0 23.06 23.02 23.16 23.00 24.00 315,800 7,386,036 23.388 21.31 21.27 21.40 21.26 22.18 341,710 21.615 -3.11%
2022-07-08 0 23.80 23.80 23.94 23.80 24.14 301,075 7,229,040 24.011 22.00 22.00 22.12 22.00 22.31 325,777 22.190 0.17%
2022-07-07 0 23.76 23.70 23.98 23.30 23.80 117,600 2,766,952 23.529 21.96 21.90 22.16 21.53 22.00 127,248 21.744 0.42%
2022-07-06 0 23.66 23.60 24.30 23.38 24.10 46,400 1,094,948 23.598 21.87 21.81 22.46 21.61 22.27 50,207 21.809 -1.42%
2022-07-05 0 24.00 23.88 24.20 23.88 24.32 90,600 2,177,336 24.032 22.18 22.07 22.37 22.07 22.48 98,033 22.210 -0.66%
2022-07-04 0 24.16 23.94 24.16 23.62 24.16 447,400 10,708,824 23.936 22.33 22.12 22.33 21.83 22.33 484,107 22.121 1.00%
2022-06-30 0 23.92 23.86 24.06 23.72 24.14 277,200 6,642,464 23.963 22.11 22.05 22.24 21.92 22.31 299,943 22.146 -0.25%
2022-06-29 0 23.98 23.90 24.00 23.80 24.60 1,735,800 41,767,104 24.062 22.16 22.09 22.18 22.00 22.73 1,878,213 22.238 -1.88%
2022-06-28 0 24.44 24.22 24.78 23.88 24.62 124,000 3,002,100 24.210 22.59 22.38 22.90 22.07 22.75 134,174 22.375 0.00%
2022-06-27 0 24.44 24.44 24.48 23.96 24.78 102,900 2,514,804 24.439 22.59 22.59 22.62 22.14 22.90 111,342 22.586 2.26%
2022-06-24 0 23.90 23.70 24.00 23.50 24.00 166,400 3,974,928 23.888 22.09 21.90 22.18 21.72 22.18 180,052 22.077 2.40%
2022-06-23 0 23.34 23.20 23.36 23.00 23.40 30,626 710,714 23.206 21.57 21.44 21.59 21.26 21.63 33,139 21.447 2.10%
2022-06-22 0 22.86 22.78 22.82 22.78 23.36 146,414 3,390,034 23.154 21.13 21.05 21.09 21.05 21.59 158,426 21.398 -1.97%
2022-06-21 0 23.32 23.30 23.48 22.98 23.40 61,600 1,426,908 23.164 21.55 21.53 21.70 21.24 21.63 66,654 21.408 1.13%
2022-06-20 0 23.06 23.02 23.10 22.60 23.08 68,360 1,565,222 22.897 21.31 21.27 21.35 20.89 21.33 73,969 21.161 0.79%
2022-06-17 0 22.88 22.84 22.98 22.30 22.94 83,200 1,896,240 22.791 21.15 21.11 21.24 20.61 21.20 90,026 21.063 2.14%
2022-06-16 0 22.40 22.38 22.70 22.34 23.26 66,355 1,509,731 22.752 20.70 20.68 20.98 20.65 21.50 71,799 21.027 -2.86%
2022-06-15 0 23.06 22.58 23.20 23.00 23.28 119,285 2,749,210 23.047 21.31 20.87 21.44 21.26 21.51 129,072 21.300 2.13%
2022-06-14 0 22.58 22.54 23.00 22.06 22.74 72,260 1,623,244 22.464 20.87 20.83 21.26 20.39 21.02 78,189 20.761 -0.35%
2022-06-13 0 22.66 22.64 23.56 22.50 23.56 327,273 7,439,907 22.733 20.94 20.92 21.77 20.79 21.77 354,124 21.009 -3.82%
2022-06-10 0 23.56 23.50 23.70 23.00 23.68 107,022 2,520,139 23.548 21.77 21.72 21.90 21.26 21.88 115,803 21.762 0.43%
2022-06-09 0 23.46 23.20 23.90 23.36 24.00 123,400 2,918,840 23.653 21.68 21.44 22.09 21.59 22.18 133,524 21.860 -0.93%
2022-06-08 0 23.68 23.66 23.70 23.18 23.90 323,187 7,547,712 23.354 21.88 21.87 21.90 21.42 22.09 349,703 21.583 3.14%
2022-06-07 0 22.96 22.70 23.20 22.68 23.12 2,071,200 47,475,956 22.922 21.22 20.98 21.44 20.96 21.37 2,241,130 21.184 0.88%
2022-06-06 0 22.76 22.26 22.78 22.00 22.78 142,000 3,170,600 22.328 21.03 20.57 21.05 20.33 21.05 153,650 20.635 3.36%
2022-06-02 0 22.02 22.00 22.36 21.86 22.26 129,450 2,842,228 21.956 20.35 20.33 20.66 20.20 20.57 140,071 20.291 -1.08%
2022-06-01 0 22.26 22.06 22.28 22.06 22.32 92,823 2,054,861 22.137 20.57 20.39 20.59 20.39 20.63 100,439 20.459 -0.27%
2022-05-31 0 22.32 21.90 22.40 21.88 22.40 125,800 2,775,976 22.067 20.63 20.24 20.70 20.22 20.70 136,121 20.393 1.92%
2022-05-30 0 21.90 21.74 21.92 21.60 21.90 250,200 5,466,084 21.847 20.24 20.09 20.26 19.96 20.24 270,728 20.190 2.72%
2022-05-27 0 21.32 20.98 21.58 21.16 21.58 185,200 3,975,412 21.466 19.70 19.39 19.94 19.56 19.94 200,395 19.838 2.30%
2022-05-26 0 20.84 20.78 21.00 20.52 20.90 2,102,000 43,604,356 20.744 19.26 19.20 19.41 18.96 19.32 2,274,457 19.171 -0.38%
2022-05-25 0 20.92 20.86 20.92 20.64 21.08 4,545,400 94,664,652 20.826 19.33 19.28 19.33 19.08 19.48 4,918,325 19.247 0.77%
2022-05-24 0 20.76 20.66 21.16 20.68 21.30 2,029,479 42,437,270 20.910 19.19 19.09 19.56 19.11 19.68 2,195,986 19.325 -1.80%
2022-05-23 0 21.14 21.14 21.18 21.00 21.48 51,800 1,098,860 21.214 19.54 19.54 19.57 19.41 19.85 56,050 19.605 -1.58%
2022-05-20 0 21.48 21.36 21.64 20.90 21.48 30,200 641,300 21.235 19.85 19.74 20.00 19.32 19.85 32,678 19.625 4.17%
2022-05-19 0 20.62 20.66 20.74 20.40 21.10 176,703 3,638,155 20.589 19.06 19.09 19.17 18.85 19.50 191,200 19.028 -3.10%
2022-05-18 0 21.28 21.14 21.32 20.98 21.50 33,800 717,752 21.235 19.67 19.54 19.70 19.39 19.87 36,573 19.625 -0.19%
2022-05-17 0 21.32 21.14 21.32 20.66 21.32 75,400 1,589,964 21.087 19.70 19.54 19.70 19.09 19.70 81,586 19.488 5.02%
2022-05-16 0 20.30 20.30 20.52 20.24 20.82 107,859 2,201,231 20.408 18.76 18.76 18.96 18.71 19.24 116,708 18.861 -0.59%
2022-05-13 0 20.42 20.26 20.46 19.85 20.44 21,420 433,876 20.256 18.87 18.72 18.91 18.34 18.89 23,177 18.720 2.98%
2022-05-12 0 19.83 19.78 19.93 19.78 20.30 249,930 5,030,026 20.126 18.33 18.28 18.42 18.28 18.76 270,435 18.600 -3.27%
2022-05-11 0 20.50 20.50 20.54 20.00 20.74 743,238 15,228,530 20.489 18.95 18.95 18.98 18.48 19.17 804,217 18.936 1.89%
2022-05-10 0 20.12 20.00 20.10 19.57 20.44 931,024 18,577,808 19.954 18.59 18.48 18.58 18.09 18.89 1,007,409 18.441 -2.33%
2022-05-06 0 20.60 20.54 20.66 20.54 21.10 149,200 3,078,728 20.635 19.04 18.98 19.09 18.98 19.50 161,441 19.070 -4.63%
2022-05-05 0 21.60 21.58 21.60 21.58 22.14 69,400 1,519,012 21.888 19.96 19.94 19.96 19.94 20.46 75,094 20.228 -0.28%
2022-05-04 0 21.66 21.56 21.76 21.54 22.02 159,800 3,456,896 21.633 20.02 19.93 20.11 19.91 20.35 172,911 19.992 -1.63%
2022-05-03 0 22.02 22.00 22.16 21.36 22.26 148,600 3,256,892 21.917 20.35 20.33 20.48 19.74 20.57 160,792 20.255 -0.81%
2022-04-29 0 22.20 22.16 22.20 20.58 22.24 193,500 4,171,814 21.560 20.52 20.48 20.52 19.02 20.55 209,376 19.925 8.08%
2022-04-28 0 20.54 20.54 20.98 20.40 20.82 3,820,446 78,743,170 20.611 18.98 18.98 19.39 18.85 19.24 4,133,892 19.048 -0.19%
2022-04-27 0 20.58 20.40 21.00 20.00 20.64 372,160 7,605,532 20.436 19.02 18.85 19.41 18.48 19.08 402,694 18.887 1.68%
2022-04-26 0 20.24 20.22 20.52 20.22 20.82 118,780 2,423,662 20.405 18.71 18.69 18.96 18.69 19.24 128,525 18.857 0.50%
2022-04-25 0 20.14 20.10 20.16 20.04 21.06 133,600 2,727,244 20.414 18.61 18.58 18.63 18.52 19.46 144,561 18.866 -4.55%
2022-04-22 0 21.10 21.08 21.20 20.58 21.14 148,600 3,112,364 20.945 19.50 19.48 19.59 19.02 19.54 160,792 19.356 -0.19%
2022-04-21 0 21.14 21.12 21.20 21.00 21.68 297,131 6,350,607 21.373 19.54 19.52 19.59 19.41 20.04 321,509 19.753 -3.03%
2022-04-20 0 21.80 21.74 21.82 21.74 22.10 100,641 2,204,186 21.901 20.15 20.09 20.17 20.09 20.42 108,898 20.241 -1.09%
2022-04-19 0 22.04 21.98 22.00 21.92 22.54 164,951 3,638,974 22.061 20.37 20.31 20.33 20.26 20.83 178,484 20.388 -2.56%
2022-04-14 0 22.62 22.60 22.80 22.52 22.74 132,212 2,991,662 22.628 20.90 20.89 21.07 20.81 21.02 143,059 20.912 1.34%
2022-04-13 0 22.32 22.32 22.96 22.14 22.50 204,726 4,587,383 22.407 20.63 20.63 21.22 20.46 20.79 221,523 20.708 0.27%
2022-04-12 0 22.26 22.18 22.96 21.88 22.58 108,400 2,409,540 22.228 20.57 20.50 21.22 20.22 20.87 117,294 20.543 1.18%
2022-04-11 0 22.00 21.98 22.98 21.88 22.98 167,800 3,712,812 22.126 20.33 20.31 21.24 20.22 21.24 181,567 20.449 -4.26%
2022-04-08 0 22.98 22.98 23.48 22.68 23.00 87,171 1,991,147 22.842 21.24 21.24 21.70 20.96 21.26 94,323 21.110 -0.43%
2022-04-07 0 23.08 23.00 23.08 23.02 23.56 69,860 1,619,799 23.186 21.33 21.26 21.33 21.27 21.77 75,592 21.428 -1.37%
2022-04-06 0 23.40 23.32 23.60 23.32 23.90 162,600 3,817,476 23.478 21.63 21.55 21.81 21.55 22.09 175,940 21.698 -2.01%
2022-04-04 0 23.88 23.80 23.88 23.44 23.96 199,561 4,738,468 23.744 22.07 22.00 22.07 21.66 22.14 215,934 21.944 3.11%
2022-04-01 0 23.16 22.94 23.20 22.42 23.20 145,496 3,338,503 22.946 21.40 21.20 21.44 20.72 21.44 157,433 21.206 -0.17%
2022-03-31 0 23.20 23.10 23.68 23.02 23.40 173,000 4,011,360 23.187 21.44 21.35 21.88 21.27 21.63 187,194 21.429 -0.85%
2022-03-30 0 23.40 23.40 23.90 23.22 23.56 47,400 1,100,444 23.216 21.63 21.63 22.09 21.46 21.77 51,289 21.456 1.92%
2022-03-29 0 22.96 22.92 22.96 22.80 23.00 41,530 952,115 22.926 21.22 21.18 21.22 21.07 21.26 44,937 21.188 1.32%
2022-03-28 0 22.66 22.62 22.68 22.04 22.82 94,655 2,127,265 22.474 20.94 20.90 20.96 20.37 21.09 102,421 20.770 0.89%
2022-03-25 0 22.46 22.28 22.98 22.28 23.20 243,200 5,511,240 22.661 20.76 20.59 21.24 20.59 21.44 263,153 20.943 -3.19%
2022-03-24 0 23.20 23.18 23.98 23.16 24.00 724,400 16,979,540 23.439 21.44 21.42 22.16 21.40 22.18 783,833 21.662 -1.19%
2022-03-23 0 23.48 23.40 23.70 23.18 23.80 52,600 1,239,428 23.563 21.70 21.63 21.90 21.42 22.00 56,916 21.777 2.09%
2022-03-22 0 23.00 22.98 23.34 22.28 23.12 1,704,945 38,735,022 22.719 21.26 21.24 21.57 20.59 21.37 1,844,826 20.997 2.95%
2022-03-21 0 22.34 22.20 22.62 22.14 23.00 1,133,284 25,441,371 22.449 20.65 20.52 20.90 20.46 21.26 1,226,264 20.747 -1.15%
2022-03-18 0 22.60 22.44 23.10 21.92 23.92 306,200 6,834,008 22.319 20.89 20.74 21.35 20.26 22.11 331,322 20.626 -0.44%
2022-03-17 0 22.70 22.64 22.70 22.00 23.20 763,400 17,035,160 22.315 20.98 20.92 20.98 20.33 21.44 826,033 20.623 7.58%
2022-03-16 0 21.10 21.02 21.20 18.88 21.12 1,077,400 21,604,786 20.053 19.50 19.43 19.59 17.45 19.52 1,165,795 18.532 14.92%
2022-03-15 0 18.36 18.36 18.48 18.36 19.93 2,449,543 45,933,234 18.752 16.97 16.97 17.08 16.97 18.42 2,650,514 17.330 -8.20%
2022-03-14 0 20.00 19.94 20.38 20.00 21.90 782,200 15,907,832 20.337 18.48 18.43 18.83 18.48 20.24 846,375 18.795 -8.68%
2022-03-11 0 21.90 21.80 21.90 21.22 22.50 486,590 10,452,776 21.482 20.24 20.15 20.24 19.61 20.79 526,512 19.853 -2.67%
2022-03-10 0 22.50 22.48 22.50 22.42 22.90 1,366,600 30,826,028 22.557 20.79 20.78 20.79 20.72 21.16 1,478,722 20.846 1.08%
2022-03-09 0 22.26 22.12 22.64 21.52 22.66 206,043 4,529,871 21.985 20.57 20.44 20.92 19.89 20.94 222,948 20.318 0.36%
2022-03-08 0 22.18 22.18 22.40 22.16 23.10 2,503,709 56,434,203 22.540 20.50 20.50 20.70 20.48 21.35 2,709,124 20.831 -3.48%
2022-03-07 0 22.98 22.90 23.60 22.80 23.86 605,826 13,954,282 23.033 21.24 21.16 21.81 21.07 22.05 655,531 21.287 -3.85%
2022-03-04 0 23.90 23.86 24.70 23.86 24.70 109,800 2,631,856 23.970 22.09 22.05 22.83 22.05 22.83 118,808 22.152 -2.92%
2022-03-03 0 24.62 24.50 24.78 24.60 24.80 80,000 1,972,084 24.651 22.75 22.64 22.90 22.73 22.92 86,564 22.782 -0.65%
2022-03-02 0 24.78 24.70 25.28 24.78 25.40 97,800 2,437,892 24.927 22.90 22.83 23.36 22.90 23.47 105,824 23.037 -1.51%
2022-03-01 0 25.16 24.98 25.50 24.80 25.24 7,000 175,192 25.027 23.25 23.09 23.57 22.92 23.33 7,574 23.130 1.53%
2022-02-28 0 24.78 24.78 25.50 24.50 24.90 127,000 3,127,064 24.623 22.90 22.90 23.57 22.64 23.01 137,420 22.756 -0.24%
2022-02-25 0 24.84 24.82 24.94 24.32 25.22 737,800 18,412,012 24.955 22.96 22.94 23.05 22.48 23.31 798,332 23.063 0.40%
2022-02-24 0 24.74 24.70 25.00 24.58 25.56 359,934 8,939,413 24.836 22.86 22.83 23.10 22.72 23.62 389,465 22.953 -3.21%
2022-02-23 0 25.56 25.50 25.60 25.38 25.66 236,800 6,062,940 25.604 23.62 23.57 23.66 23.46 23.71 256,228 23.662 0.71%
2022-02-22 0 25.38 25.36 25.38 25.14 25.96 196,600 4,984,604 25.354 23.46 23.44 23.46 23.23 23.99 212,730 23.432 -2.23%
2022-02-21 0 25.96 25.90 26.00 25.90 26.50 55,600 1,448,964 26.061 23.99 23.94 24.03 23.94 24.49 60,162 24.085 -1.74%
2022-02-18 0 26.42 26.28 26.50 26.46 26.90 45,539 1,216,157 26.706 24.42 24.29 24.49 24.45 24.86 49,275 24.681 -1.12%
2022-02-17 0 26.72 26.70 26.98 26.72 26.92 10,800 289,176 26.776 24.69 24.68 24.93 24.69 24.88 11,686 24.745 0.07%
2022-02-16 0 26.70 26.50 26.76 26.64 27.00 17,600 471,568 26.794 24.68 24.49 24.73 24.62 24.95 19,044 24.762 1.68%
2022-02-15 0 26.26 26.20 26.90 25.96 26.44 97,675 2,542,181 26.027 24.27 24.21 24.86 23.99 24.44 105,689 24.053 -0.30%
2022-02-14 0 26.34 26.24 26.34 26.28 26.90 42,600 1,127,084 26.457 24.34 24.25 24.34 24.29 24.86 46,095 24.451 -1.86%
2022-02-11 0 26.84 26.62 27.00 26.60 27.00 84,259 2,258,261 26.801 24.80 24.60 24.95 24.58 24.95 91,172 24.769 0.07%
2022-02-10 0 26.82 26.82 27.00 26.66 27.06 78,890 2,114,417 26.802 24.79 24.79 24.95 24.64 25.01 85,362 24.770 0.83%
2022-02-09 0 26.60 26.60 26.72 26.34 26.64 37,635 997,943 26.516 24.58 24.58 24.69 24.34 24.62 40,723 24.506 2.39%
2022-02-08 0 25.98 25.82 26.00 25.78 26.34 1,071,300 27,818,700 25.967 24.01 23.86 24.03 23.83 24.34 1,159,194 23.998 -1.37%
2022-02-07 0 26.34 26.32 27.10 26.26 26.60 201,200 5,301,476 26.349 24.34 24.32 25.05 24.27 24.58 217,707 24.351 -0.68%
2022-02-04 0 26.52 26.38 26.60 26.10 26.58 57,200 1,510,880 26.414 24.51 24.38 24.58 24.12 24.56 61,893 24.411 2.87%
2022-01-31 0 25.78 25.74 25.92 25.10 25.84 33,400 851,524 25.495 23.83 23.79 23.95 23.20 23.88 36,140 23.562 1.90%
2022-01-28 0 25.30 25.28 25.30 25.16 25.86 276,200 6,991,820 25.314 23.38 23.36 23.38 23.25 23.90 298,861 23.395 -1.17%
2022-01-27 0 25.60 25.50 26.48 25.38 26.30 134,500 3,434,544 25.536 23.66 23.57 24.47 23.46 24.31 145,535 23.599 -3.32%
2022-01-26 0 26.48 26.30 26.48 26.22 26.72 90,100 2,380,272 26.418 24.47 24.31 24.47 24.23 24.69 97,492 24.415 0.23%
2022-01-25 0 26.42 26.48 27.10 26.20 27.08 96,400 2,564,600 26.604 24.42 24.47 25.05 24.21 25.03 104,309 24.587 -2.58%
2022-01-24 0 27.12 26.90 27.12 27.00 27.20 261,100 7,077,408 27.106 25.06 24.86 25.06 24.95 25.14 282,522 25.051 -1.81%
2022-01-21 0 27.62 27.54 27.90 27.26 28.50 3,940,780 108,294,301 27.480 25.53 25.45 25.78 25.19 26.34 4,264,099 25.397 -0.07%
2022-01-20 0 27.64 27.38 27.80 27.00 27.66 87,200 2,394,392 27.459 25.54 25.30 25.69 24.95 25.56 94,354 25.377 3.91%
2022-01-19 0 26.60 26.54 26.94 26.50 26.88 65,400 1,751,128 26.776 24.58 24.53 24.90 24.49 24.84 70,766 24.745 0.00%
2022-01-18 0 26.60 26.60 27.16 26.60 27.02 52,139 1,403,766 26.924 24.58 24.58 25.10 24.58 24.97 56,417 24.882 -0.30%
2022-01-17 0 26.68 26.62 27.18 26.66 27.00 50,000 1,335,608 26.712 24.66 24.60 25.12 24.64 24.95 54,102 24.687 -0.82%
2022-01-14 0 26.90 26.90 27.20 26.76 27.10 42,600 1,143,752 26.849 24.86 24.86 25.14 24.73 25.05 46,095 24.813 -1.25%
2022-01-13 0 27.24 27.10 27.38 27.10 27.50 147,826 4,039,288 27.325 25.17 25.05 25.30 25.05 25.41 159,954 25.253 -0.80%
2022-01-12 0 27.46 27.24 27.46 27.00 27.48 238,412 6,496,617 27.250 25.38 25.17 25.38 24.95 25.40 257,972 25.183 2.92%
2022-01-11 0 26.68 26.40 26.68 26.32 26.68 471,550 12,503,359 26.515 24.66 24.40 24.66 24.32 24.66 510,238 24.505 0.30%
2022-01-10 0 26.60 26.50 26.64 26.14 26.64 124,235 3,287,058 26.458 24.58 24.49 24.62 24.16 24.62 134,428 24.452 1.22%
2022-01-07 0 26.28 26.18 26.64 25.88 26.30 1,453,527 37,488,481 25.791 24.29 24.19 24.62 23.92 24.31 1,572,781 23.836 2.18%
2022-01-06 0 25.72 25.56 26.00 25.48 25.84 41,800 1,071,420 25.632 23.77 23.62 24.03 23.55 23.88 45,229 23.689 0.16%
2022-01-05 0 25.68 25.66 26.00 25.68 26.46 164,600 4,255,416 25.853 23.73 23.71 24.03 23.73 24.45 178,105 23.893 -2.95%
2022-01-04 0 26.46 26.42 26.56 26.34 27.46 64,000 1,696,132 26.502 24.45 24.42 24.55 24.34 25.38 69,251 24.493 -0.53%
2022-01-03 0 26.60 26.54 26.90 26.50 27.28 25,000 671,328 26.853 24.58 24.53 24.86 24.49 25.21 27,051 24.817 -0.30%
2021-12-31 0 26.68 26.62 26.90 26.68 26.94 14,000 374,364 26.740 24.66 24.60 24.86 24.66 24.90 15,149 24.713 2.62%
2021-12-30 0 26.00 25.98 26.06 25.92 26.20 63,800 1,661,644 26.045 24.03 24.01 24.08 23.95 24.21 69,034 24.070 -0.31%
2021-12-29 0 26.08 26.04 26.08 26.00 26.34 181,558 4,744,776 26.134 24.10 24.07 24.10 24.03 24.34 196,454 24.152 -1.21%
2021-12-28 0 26.40 26.34 27.90 26.14 26.50 67,200 1,769,564 26.333 24.40 24.34 25.78 24.16 24.49 72,713 24.336 -0.38%
2021-12-24 0 26.50 26.40 27.90 26.40 26.54 8,200 217,276 26.497 24.49 24.40 25.78 24.40 24.53 8,873 24.488 -0.15%
2021-12-23 0 26.54 26.40 26.70 26.32 26.62 116,870 3,103,580 26.556 24.53 24.40 24.68 24.32 24.60 126,459 24.542 0.76%
2021-12-22 0 26.34 26.28 26.36 26.22 26.54 360,894 9,532,962 26.415 24.34 24.29 24.36 24.23 24.53 390,503 24.412 0.69%
2021-12-21 0 26.16 26.00 26.90 25.80 29.04 144,859 3,775,500 26.063 24.18 24.03 24.86 23.84 26.84 156,744 24.087 1.00%
2021-12-20 0 25.90 25.88 26.08 25.80 26.72 271,800 7,058,880 25.971 23.94 23.92 24.10 23.84 24.69 294,100 24.002 -2.12%
2021-12-17 0 26.46 26.42 26.58 26.38 26.78 190,600 5,046,808 26.479 24.45 24.42 24.56 24.38 24.75 206,238 24.471 -1.71%
2021-12-16 0 26.92 26.80 27.80 26.52 26.94 50,994 1,362,253 26.714 24.88 24.77 25.69 24.51 24.90 55,178 24.688 -0.07%
2021-12-15 0 26.94 26.86 27.80 26.84 27.38 133,494 3,619,494 27.114 24.90 24.82 25.69 24.80 25.30 144,446 25.058 -1.17%
2021-12-14 0 27.26 27.00 27.28 27.20 28.00 27,600 754,376 27.332 25.19 24.95 25.21 25.14 25.88 29,864 25.260 -2.01%
2021-12-13 0 27.82 27.74 28.00 27.76 28.34 296,656 8,294,283 27.959 25.71 25.64 25.88 25.66 26.19 320,995 25.839 0.36%
2021-12-10 0 27.72 27.52 28.26 27.72 28.26 73,400 2,052,132 27.958 25.62 25.43 26.12 25.62 26.12 79,422 25.838 -1.63%
2021-12-09 0 28.18 28.12 28.26 27.62 28.24 575,400 16,220,768 28.190 26.04 25.99 26.12 25.53 26.10 622,608 26.053 2.10%
2021-12-08 0 27.60 27.60 27.70 27.52 27.74 42,340 1,169,436 27.620 25.51 25.51 25.60 25.43 25.64 45,814 25.526 0.29%
2021-12-07 0 27.52 27.52 27.54 27.02 27.52 402,219 10,895,562 27.089 25.43 25.43 25.45 24.97 25.43 435,219 25.035 3.15%
2021-12-06 0 26.68 26.66 26.68 26.68 27.50 105,400 2,834,052 26.889 24.66 24.64 24.66 24.66 25.41 114,047 24.850 -2.70%
2021-12-03 0 27.42 27.40 27.60 27.20 28.80 3,273,600 89,261,648 27.267 25.34 25.32 25.51 25.14 26.62 3,542,181 25.200 -1.01%
2021-12-02 0 27.70 27.68 27.84 27.44 27.84 1,291,400 35,758,912 27.690 25.60 25.58 25.73 25.36 25.73 1,397,352 25.590 -0.29%
2021-12-01 0 27.78 27.74 27.96 27.74 27.98 338,103 9,427,399 27.883 25.67 25.64 25.84 25.64 25.86 365,842 25.769 0.29%
2021-11-30 0 27.70 27.48 27.70 27.22 28.00 2,859,146 78,948,521 27.613 25.60 25.40 25.60 25.16 25.88 3,093,723 25.519 -1.07%
2021-11-29 0 28.00 28.00 28.06 27.30 28.22 367,400 10,292,944 28.016 25.88 25.88 25.93 25.23 26.08 397,543 25.891 -0.21%
2021-11-26 0 28.06 28.06 28.78 28.06 28.80 4,692,870 132,930,049 28.326 25.93 25.93 26.60 25.93 26.62 5,077,894 26.178 -2.23%
2021-11-25 0 28.70 28.70 28.80 28.50 28.78 14,400 411,992 28.611 26.52 26.52 26.62 26.34 26.60 15,581 26.441 0.70%
2021-11-24 0 28.50 28.50 28.68 28.40 28.76 64,000 1,822,412 28.475 26.34 26.34 26.51 26.25 26.58 69,251 26.316 -0.28%
2021-11-23 0 28.58 28.58 28.90 28.54 28.88 32,800 938,676 28.618 26.41 26.41 26.71 26.38 26.69 35,491 26.448 -1.11%
2021-11-22 0 28.90 28.90 29.10 28.90 29.12 14,800 429,088 28.992 26.71 26.71 26.89 26.71 26.91 16,014 26.794 -0.07%
2021-11-19 0 28.92 28.90 29.10 28.70 29.20 42,544 1,227,555 28.854 26.73 26.71 26.89 26.52 26.99 46,034 26.666 -1.23%
2021-11-18 0 29.28 29.24 29.46 29.24 29.94 593,800 17,367,229 29.248 27.06 27.02 27.23 27.02 27.67 642,518 27.030 -2.20%
2021-11-17 0 29.94 29.94 30.12 29.70 30.08 105,200 3,154,388 29.985 27.67 27.67 27.84 27.45 27.80 113,831 27.711 0.13%
2021-11-16 0 29.90 29.86 29.92 29.50 30.02 116,000 3,459,096 29.820 27.63 27.60 27.65 27.26 27.74 125,517 27.559 1.36%
2021-11-15 0 29.50 29.50 29.52 29.40 29.78 96,335 2,837,081 29.450 27.26 27.26 27.28 27.17 27.52 104,239 27.217 0.00%
2021-11-12 0 29.50 29.32 29.60 29.30 29.78 78,200 2,306,364 29.493 27.26 27.10 27.36 27.08 27.52 84,616 27.257 0.75%
2021-11-11 0 29.28 29.10 29.28 28.70 29.30 107,833 3,118,169 28.917 27.06 26.89 27.06 26.52 27.08 116,680 26.724 1.31%
2021-11-10 0 28.90 28.78 29.08 28.18 28.92 89,111 2,528,569 28.375 26.71 26.60 26.88 26.04 26.73 96,422 26.224 1.40%
2021-11-09 0 28.50 28.40 28.60 28.38 28.76 47,600 1,360,828 28.589 26.34 26.25 26.43 26.23 26.58 51,505 26.421 0.35%
2021-11-08 0 28.78 28.78 29.50 28.50 29.48 409,400 11,750,452 28.702 26.25 26.25 26.90 25.99 26.88 448,916 26.175 -0.48%
2021-11-05 0 28.92 28.84 29.10 28.84 29.48 36,749 1,068,908 29.087 26.37 26.30 26.54 26.30 26.88 40,296 26.526 -1.83%
2021-11-04 0 29.46 29.46 29.50 29.10 29.50 133,000 3,905,804 29.367 26.87 26.87 26.90 26.54 26.90 145,837 26.782 1.24%
2021-11-03 0 29.10 29.10 29.12 28.94 29.30 193,200 5,622,536 29.102 26.54 26.54 26.56 26.39 26.72 211,848 26.540 -0.14%
2021-11-02 0 29.14 29.10 29.20 29.10 29.80 50,200 1,481,052 29.503 26.57 26.54 26.63 26.54 27.18 55,045 26.906 -0.21%
2021-11-01 0 29.20 29.18 29.40 29.06 29.64 116,000 3,391,756 29.239 26.63 26.61 26.81 26.50 27.03 127,197 26.665 -1.55%
2021-10-29 0 29.66 29.64 29.84 29.56 29.80 65,835 1,956,468 29.718 27.05 27.03 27.21 26.96 27.18 72,190 27.102 -0.47%
2021-10-28 0 29.80 29.82 29.98 29.80 30.06 136,600 4,096,148 29.986 27.18 27.20 27.34 27.18 27.41 149,785 27.347 -0.27%
2021-10-27 0 29.88 29.84 30.08 29.84 30.50 772,990 23,066,374 29.840 27.25 27.21 27.43 27.21 27.82 847,601 27.214 -2.35%
2021-10-26 0 30.60 30.50 30.76 30.48 30.92 34,200 1,050,324 30.711 27.91 27.82 28.05 27.80 28.20 37,501 28.008 -0.65%
2021-10-25 0 30.80 30.80 30.86 30.70 30.94 169,439 5,222,146 30.820 28.09 28.09 28.14 28.00 28.22 185,794 28.107 -0.32%
2021-10-22 0 30.90 30.70 30.90 30.70 30.96 476,200 14,686,812 30.842 28.18 28.00 28.18 28.00 28.23 522,164 28.127 0.46%
2021-10-21 0 30.76 30.64 30.80 30.52 31.06 300,000 9,211,012 30.703 28.05 27.94 28.09 27.83 28.33 328,957 28.001 -0.26%
2021-10-20 0 30.84 30.84 30.86 30.40 31.08 85,229 2,630,888 30.868 28.13 28.13 28.14 27.72 28.34 93,456 28.151 1.45%
2021-10-19 0 30.40 30.24 30.40 30.00 30.42 78,178 2,369,741 30.312 27.72 27.58 27.72 27.36 27.74 85,724 27.644 1.88%
2021-10-18 0 29.84 29.64 29.90 29.56 30.70 143,502 4,298,470 29.954 27.21 27.03 27.27 26.96 28.00 157,353 27.317 0.40%
2021-10-15 0 29.72 29.72 29.78 29.40 29.88 113,052 3,344,053 29.580 27.10 27.10 27.16 26.81 27.25 123,964 26.976 1.64%
2021-10-12 0 29.24 29.00 29.80 29.14 29.88 53,600 1,573,684 29.360 26.67 26.45 27.18 26.57 27.25 58,774 26.775 -2.14%
2021-10-11 0 29.88 29.70 29.90 29.10 30.00 129,400 3,858,684 29.820 27.25 27.09 27.27 26.54 27.36 141,890 27.195 2.89%
2021-10-08 0 29.04 29.02 29.20 28.86 29.38 87,064 2,531,714 29.079 26.48 26.47 26.63 26.32 26.79 95,468 26.519 0.62%
2021-10-07 0 28.86 28.68 29.00 28.02 28.86 40,600 1,158,844 28.543 26.32 26.16 26.45 25.55 26.32 44,519 26.030 4.19%
2021-10-06 0 27.70 27.70 27.76 27.60 28.36 206,400 5,735,736 27.789 25.26 25.26 25.32 25.17 25.86 226,322 25.343 -0.72%
2021-10-05 0 27.90 27.80 28.00 27.50 28.06 402,460 11,245,258 27.941 25.44 25.35 25.54 25.08 25.59 441,306 25.482 -0.43%
2021-10-04 0 28.02 27.90 28.14 27.90 28.76 334,320 9,428,167 28.201 25.55 25.44 25.66 25.44 26.23 366,589 25.719 -2.71%
2021-09-30 0 28.80 28.80 28.84 28.36 28.82 132,000 3,757,028 28.462 26.26 26.26 26.30 25.86 26.28 144,741 25.957 -0.14%
2021-09-29 0 28.84 28.70 28.84 28.36 29.06 62,000 1,773,908 28.611 26.30 26.17 26.30 25.86 26.50 67,984 26.093 -0.83%
2021-09-28 0 29.08 28.96 29.08 28.60 29.32 2,043,060 58,356,368 28.563 26.52 26.41 26.52 26.08 26.74 2,240,261 26.049 1.82%
2021-09-27 0 28.56 28.56 28.60 28.50 28.94 142,700 4,094,438 28.693 26.05 26.05 26.08 25.99 26.39 156,474 26.167 -0.14%
2021-09-24 0 28.60 28.60 29.00 28.52 29.08 19,400 559,828 28.857 26.08 26.08 26.45 26.01 26.52 21,273 26.317 -1.11%
2021-09-23 0 28.92 28.92 29.68 28.76 30.00 95,200 2,820,136 29.623 26.37 26.37 27.07 26.23 27.36 104,389 27.016 1.19%
2021-09-21 0 28.58 28.50 28.58 28.10 28.58 113,700 3,213,882 28.266 26.06 25.99 26.06 25.63 26.06 124,675 25.778 0.21%
2021-09-20 0 28.52 28.54 28.58 28.20 29.00 125,263 3,570,172 28.501 26.01 26.03 26.06 25.72 26.45 137,354 25.993 -2.99%
2021-09-17 0 29.40 29.36 30.88 28.80 29.40 151,800 4,437,104 29.230 26.81 26.78 28.16 26.26 26.81 166,452 26.657 1.52%
2021-09-16 0 28.96 28.96 28.98 28.80 29.30 130,115 3,758,776 28.888 26.41 26.41 26.43 26.26 26.72 142,674 26.345 -1.36%
2021-09-15 0 29.36 29.26 29.50 29.28 29.90 114,904 3,385,909 29.467 26.78 26.68 26.90 26.70 27.27 125,995 26.873 -1.67%
2021-09-14 0 29.86 29.84 30.00 29.80 30.36 152,200 4,586,792 30.137 27.23 27.21 27.36 27.18 27.69 166,891 27.484 -1.45%
2021-09-13 0 30.30 30.14 30.96 30.04 31.00 75,080 2,276,070 30.315 27.63 27.49 28.23 27.40 28.27 82,327 27.647 -2.13%
2021-09-10 0 30.96 30.96 31.50 30.24 31.02 191,900 5,918,112 30.840 28.23 28.23 28.73 27.58 28.29 210,423 28.125 2.38%
2021-09-09 0 30.24 30.08 31.00 30.16 31.26 122,800 3,757,228 30.596 27.58 27.43 28.27 27.51 28.51 134,653 27.903 -2.83%
2021-09-08 0 31.12 31.10 31.38 31.12 31.60 343,381 10,726,538 31.238 28.38 28.36 28.62 28.38 28.82 376,525 28.488 -0.64%
2021-09-07 0 31.32 31.30 31.32 31.00 31.38 44,299 1,383,662 31.235 28.56 28.54 28.56 28.27 28.62 48,575 28.485 1.16%
2021-09-06 0 30.96 30.96 30.98 30.30 30.96 65,700 2,015,996 30.685 28.23 28.23 28.25 27.63 28.23 72,042 27.984 1.51%
2021-09-03 0 30.50 30.50 30.56 30.24 30.86 23,032 702,103 30.484 27.82 27.82 27.87 27.58 28.14 25,255 27.800 -0.85%
2021-09-02 0 30.76 30.70 30.80 30.40 31.00 132,084 4,065,227 30.778 28.05 28.00 28.09 27.72 28.27 144,833 28.068 1.52%
2021-09-01 0 30.30 30.30 30.40 29.78 30.50 171,400 5,192,180 30.293 27.63 27.63 27.72 27.16 27.82 187,944 27.626 1.34%
2021-08-31 0 29.90 29.90 30.50 29.00 29.90 174,000 5,150,432 29.600 27.27 27.27 27.82 26.45 27.27 190,795 26.995 2.33%
2021-08-30 0 29.22 29.22 29.54 29.20 29.58 204,200 5,979,792 29.284 26.65 26.65 26.94 26.63 26.98 223,910 26.706 -0.20%
2021-08-27 0 29.28 29.28 29.52 29.20 29.94 206,600 6,077,004 29.414 26.70 26.70 26.92 26.63 27.30 226,542 26.825 -0.41%
2021-08-26 0 29.40 29.34 29.78 29.26 29.80 31,800 940,412 29.573 26.81 26.76 27.16 26.68 27.18 34,869 26.970 -1.21%
2021-08-25 0 29.76 29.72 29.76 29.48 30.12 133,800 3,987,812 29.804 27.14 27.10 27.14 26.88 27.47 146,715 27.181 0.95%
2021-08-24 0 29.48 29.48 29.50 28.22 29.52 90,800 2,657,480 29.267 26.88 26.88 26.90 25.74 26.92 99,564 26.691 4.46%
2021-08-23 0 28.22 28.18 28.68 28.16 28.90 133,432 3,795,711 28.447 25.74 25.70 26.16 25.68 26.36 146,311 25.943 1.66%
2021-08-20 0 27.76 27.78 27.82 27.36 28.98 321,955 8,985,300 27.909 25.32 25.33 25.37 24.95 26.43 353,031 25.452 -4.87%
2021-08-19 0 29.18 28.42 29.18 28.32 29.36 422,200 12,206,316 28.911 26.61 25.92 26.61 25.83 26.78 462,952 26.366 0.07%
2021-08-18 0 29.16 29.10 29.20 28.94 29.34 155,114 4,526,236 29.180 26.59 26.54 26.63 26.39 26.76 170,086 26.611 0.62%
2021-08-17 0 28.98 28.92 29.00 28.80 30.00 188,363 5,493,213 29.163 26.43 26.37 26.45 26.26 27.36 206,544 26.596 -3.01%
2021-08-16 0 29.88 29.80 30.50 29.72 30.34 99,668 2,980,174 29.901 27.25 27.18 27.82 27.10 27.67 109,288 27.269 -1.52%
2021-08-13 0 30.34 30.24 30.46 30.08 30.64 42,568 1,293,531 30.387 27.67 27.58 27.78 27.43 27.94 46,677 27.713 -0.98%
2021-08-12 0 30.64 30.60 30.68 30.52 30.96 138,600 4,261,696 30.748 27.94 27.91 27.98 27.83 28.23 151,978 28.042 -1.03%
2021-08-11 0 30.96 30.94 30.96 30.94 31.82 111,867 3,478,145 31.092 28.23 28.22 28.23 28.22 29.02 122,665 28.355 -0.39%
2021-08-10 0 31.08 31.00 32.20 30.46 31.12 167,984 5,175,521 30.810 28.34 28.27 29.37 27.78 28.38 184,198 28.098 2.24%
2021-08-09 0 30.40 30.34 30.40 30.00 30.60 253,838 7,719,633 30.412 27.72 27.67 27.72 27.36 27.91 278,339 27.735 0.00%
2021-08-06 0 30.40 30.40 30.42 30.20 31.00 154,124 4,727,275 30.672 27.72 27.72 27.74 27.54 28.27 169,000 27.972 0.26%
2021-08-05 0 30.32 30.32 31.00 30.26 30.90 52,800 1,615,036 30.588 27.65 27.65 28.27 27.60 28.18 57,896 27.895 -1.56%
2021-08-04 0 30.80 30.76 30.86 30.20 31.00 210,600 6,499,284 30.861 28.09 28.05 28.14 27.54 28.27 230,928 28.144 1.52%
2021-08-03 0 30.34 30.34 30.60 29.94 31.00 228,767 6,926,374 30.277 27.67 27.67 27.91 27.30 28.27 250,848 27.612 -0.91%
2021-08-02 0 30.62 30.58 32.50 29.82 30.70 113,200 3,433,204 30.329 27.92 27.89 29.64 27.20 28.00 124,126 27.659 1.66%
2021-07-30 0 30.12 30.14 30.30 29.68 31.98 223,513 6,726,305 30.094 27.47 27.49 27.63 27.07 29.16 245,087 27.445 -6.69%
2021-07-29 0 32.28 30.70 32.28 30.10 32.34 437,450 13,510,540 30.885 29.44 28.00 29.44 27.45 29.49 479,674 28.166 11.08%
2021-07-28 0 29.06 29.06 29.44 28.38 29.20 440,872 12,681,242 28.764 26.50 26.50 26.85 25.88 26.63 483,426 26.232 2.25%
2021-07-27 0 28.42 28.50 29.08 28.16 30.68 900,650 26,219,593 29.112 25.92 25.99 26.52 25.68 27.98 987,583 26.549 -7.37%
2021-07-26 0 30.68 30.50 30.70 30.50 32.80 608,425 18,933,012 31.118 27.98 27.82 28.00 27.82 29.91 667,152 28.379 -5.77%
2021-07-23 0 32.56 32.50 32.96 32.50 33.08 85,000 2,779,080 32.695 29.69 29.64 30.06 29.64 30.17 93,204 29.817 -1.57%
2021-07-22 0 33.08 33.08 34.30 33.08 33.14 10,812 357,807 33.094 30.17 30.17 31.28 30.17 30.22 11,856 30.180 1.72%
2021-07-21 0 32.52 32.50 34.90 32.44 32.86 125,000 4,065,376 32.523 29.66 29.64 31.83 29.58 29.97 137,065 29.660 -0.43%
2021-07-20 0 32.66 32.60 34.90 32.50 32.90 136,600 4,455,396 32.616 29.79 29.73 31.83 29.64 30.00 149,785 29.745 -0.49%
2021-07-19 0 32.82 32.80 35.00 32.78 33.60 133,200 4,420,864 33.190 29.93 29.91 31.92 29.89 30.64 146,057 30.268 -2.32%
2021-07-16 0 33.60 33.50 34.00 33.42 33.80 61,800 2,081,740 33.685 30.64 30.55 31.01 30.48 30.82 67,765 30.720 -0.36%
2021-07-15 0 33.72 33.60 35.00 33.30 33.76 231,641 7,792,457 33.640 30.75 30.64 31.92 30.37 30.79 254,000 30.679 1.02%
2021-07-14 0 33.38 33.34 33.48 33.28 33.42 22,200 740,920 33.375 30.44 30.41 30.53 30.35 30.48 24,343 30.437 -0.12%
2021-07-13 0 33.42 33.40 33.48 32.90 33.60 130,863 4,363,785 33.346 30.48 30.46 30.53 30.00 30.64 143,494 30.411 2.14%
2021-07-12 0 32.72 32.70 32.90 32.68 33.00 123,600 4,053,932 32.799 29.84 29.82 30.00 29.80 30.10 135,530 29.912 0.43%
2021-07-09 0 32.58 32.52 35.60 31.76 32.68 143,400 4,627,300 32.268 29.71 29.66 32.47 28.96 29.80 157,241 29.428 0.56%
2021-07-08 0 32.40 32.34 32.40 32.30 33.60 338,632 11,010,672 32.515 29.55 29.49 29.55 29.46 30.64 371,318 29.653 -3.28%
2021-07-07 0 33.50 33.48 33.50 33.26 33.58 55,397 1,847,472 33.350 30.55 30.53 30.55 30.33 30.62 60,744 30.414 -0.24%
2021-07-06 0 33.58 33.56 34.44 33.30 33.62 49,070 1,643,073 33.484 30.62 30.61 31.41 30.37 30.66 53,806 30.537 0.00%
2021-07-05 0 33.58 33.58 33.60 33.52 34.60 128,600 4,331,704 33.684 30.62 30.62 30.64 30.57 31.55 141,013 30.719 -1.47%
2021-07-02 0 34.08 34.06 34.18 34.00 34.90 148,600 5,082,460 34.202 31.08 31.06 31.17 31.01 31.83 162,943 31.192 -2.35%
2021-06-30 0 34.90 34.88 34.90 34.90 35.28 71,600 2,507,016 35.014 31.83 31.81 31.83 31.83 32.17 78,511 31.932 -0.17%
2021-06-29 0 34.96 34.90 35.00 34.82 35.30 114,310 3,995,565 34.954 31.88 31.83 31.92 31.75 32.19 125,343 31.877 -0.57%
2021-06-28 0 35.16 35.12 35.20 35.00 35.50 19,600 688,636 35.134 32.07 32.03 32.10 31.92 32.38 21,492 32.042 0.34%
2021-06-25 0 35.04 35.00 35.06 34.52 35.12 71,800 2,505,388 34.894 31.96 31.92 31.97 31.48 32.03 78,730 31.822 1.92%
2021-06-24 0 34.38 34.30 34.40 34.26 34.44 102,400 3,514,152 34.318 31.35 31.28 31.37 31.24 31.41 112,284 31.297 0.64%
2021-06-23 0 34.16 34.12 34.30 33.82 34.16 25,800 878,220 34.040 31.15 31.12 31.28 30.84 31.15 28,290 31.043 1.36%
2021-06-22 0 33.70 33.66 34.10 33.68 33.96 263,721 8,911,229 33.790 30.73 30.70 31.10 30.72 30.97 289,176 30.816 -0.77%
2021-06-21 0 33.96 33.94 33.98 33.74 34.16 91,000 3,084,272 33.893 30.97 30.95 30.99 30.77 31.15 99,784 30.910 -0.82%
2021-06-18 0 34.24 34.18 34.24 34.04 34.24 318,400 10,871,319 34.144 31.23 31.17 31.23 31.04 31.23 349,133 31.138 1.36%
2021-06-17 0 33.78 33.72 34.30 33.46 33.86 127,600 4,303,504 33.727 30.81 30.75 31.28 30.51 30.88 139,916 30.758 -0.06%
2021-06-16 0 33.80 33.80 35.00 33.76 34.24 102,832 3,487,830 33.918 30.82 30.82 31.92 30.79 31.23 112,758 30.932 -1.40%
2021-06-15 0 34.28 34.26 34.44 34.00 34.50 290,000 9,930,316 34.242 31.26 31.24 31.41 31.01 31.46 317,992 31.228 -0.41%
2021-06-11 0 34.42 34.42 34.44 34.36 34.64 460,568 15,900,024 34.523 31.39 31.39 31.41 31.34 31.59 505,023 31.484 0.12%
2021-06-10 0 34.38 34.36 34.60 34.34 34.82 975,200 33,693,885 34.551 31.35 31.34 31.55 31.32 31.75 1,069,329 31.509 -0.35%
2021-06-09 0 34.50 34.40 35.00 34.38 34.64 89,855 3,101,541 34.517 31.46 31.37 31.92 31.35 31.59 98,528 31.479 0.00%
2021-06-08 0 34.50 34.46 34.90 34.40 34.88 21,600 745,860 34.531 31.46 31.43 31.83 31.37 31.81 23,685 31.491 -0.29%
2021-06-07 0 34.60 34.50 35.00 34.50 34.80 87,947 3,047,228 34.648 31.55 31.46 31.92 31.46 31.74 96,436 31.598 -0.35%
2021-06-04 0 34.72 34.66 35.04 34.60 35.02 62,300 2,169,476 34.823 31.66 31.61 31.96 31.55 31.94 68,313 31.758 -0.91%
2021-06-03 0 35.04 35.00 35.40 34.90 35.50 107,800 3,796,260 35.216 31.96 31.92 32.28 31.83 32.38 118,205 32.116 -1.24%
2021-06-02 0 35.48 35.48 35.70 35.34 35.84 106,840 3,796,364 35.533 32.36 32.36 32.56 32.23 32.69 117,152 32.405 0.00%
2021-06-01 0 35.48 35.48 35.90 35.00 35.60 55,144 1,951,269 35.385 32.36 32.36 32.74 31.92 32.47 60,467 32.270 1.37%
2021-05-31 0 35.00 35.04 35.60 34.58 35.00 27,600 962,436 34.871 31.92 31.96 32.47 31.54 31.92 30,264 31.801 1.74%
2021-05-28 0 34.40 34.20 34.98 34.40 34.94 110,000 3,809,796 34.635 31.37 31.19 31.90 31.37 31.86 120,617 31.586 -0.86%
2021-05-27 0 34.70 34.62 35.60 34.50 34.80 52,600 1,819,292 34.587 31.65 31.57 32.47 31.46 31.74 57,677 31.543 -0.17%
2021-05-26 0 34.76 34.70 35.00 34.60 34.84 102,000 3,545,828 34.763 31.70 31.65 31.92 31.55 31.77 111,845 31.703 0.75%
2021-05-25 0 34.50 34.50 34.54 33.76 34.48 32,600 1,120,680 34.377 31.46 31.46 31.50 30.79 31.44 35,747 31.351 2.19%
2021-05-24 0 33.76 33.76 33.80 33.44 34.20 62,339 2,095,611 33.616 30.79 30.79 30.82 30.50 31.19 68,356 30.657 -0.53%
2021-05-21 0 33.94 33.90 34.30 33.80 34.50 59,800 2,032,916 33.995 30.95 30.92 31.28 30.82 31.46 65,572 31.003 0.12%
2021-05-20 0 33.90 33.84 34.54 33.72 34.50 171,400 5,833,464 34.034 30.92 30.86 31.50 30.75 31.46 187,944 31.038 0.47%
2021-05-18 0 33.74 33.70 34.00 33.44 33.84 158,600 5,345,140 33.702 30.77 30.73 31.01 30.50 30.86 173,908 30.735 0.90%
2021-05-17 0 33.44 33.40 33.50 33.00 33.50 68,000 2,273,764 33.438 30.50 30.46 30.55 30.10 30.55 74,564 30.494 2.01%
2021-05-14 0 32.78 32.78 32.94 32.38 32.86 100,200 3,252,140 32.456 29.89 29.89 30.04 29.53 29.97 109,872 29.599 -0.49%
2021-05-13 0 32.94 32.90 33.40 32.94 33.78 75,243 2,496,152 33.175 30.04 30.00 30.46 30.04 30.81 82,506 30.254 -2.49%
2021-05-12 0 33.78 33.70 34.10 33.18 33.78 1,131,394 37,603,539 33.236 30.81 30.73 31.10 30.26 30.81 1,240,599 30.311 2.67%
2021-05-11 0 32.90 32.90 33.06 32.60 34.70 252,700 8,322,549 32.935 30.00 30.00 30.15 29.73 31.65 277,091 30.035 -2.61%
2021-05-10 0 33.78 33.80 33.84 33.70 34.26 88,061 2,985,655 33.904 30.81 30.82 30.86 30.73 31.24 96,561 30.920 -0.82%
2021-05-07 0 34.06 34.00 34.28 34.00 34.40 255,000 8,687,160 34.067 31.06 31.01 31.26 31.01 31.37 279,613 31.068 -0.29%
2021-05-06 0 34.16 34.16 34.52 34.02 34.90 279,600 9,575,008 34.245 31.15 31.15 31.48 31.03 31.83 306,588 31.231 -0.41%
2021-05-05 0 34.30 34.30 34.60 34.30 35.00 179,014 6,177,434 34.508 31.28 31.28 31.55 31.28 31.92 196,293 31.470 -1.32%
2021-05-04 0 34.76 34.70 35.50 34.52 34.80 36,355 1,261,222 34.692 31.70 31.65 32.38 31.48 31.74 39,864 31.638 0.46%
2021-05-03 0 34.60 34.60 35.00 34.52 35.00 50,900 1,766,168 34.699 31.55 31.55 31.92 31.48 31.92 55,813 31.644 -1.03%
2021-04-30 0 34.96 34.96 35.00 34.80 35.70 323,400 11,307,892 34.966 31.88 31.88 31.92 31.74 32.56 354,615 31.888 -1.85%
2021-04-29 0 35.62 35.54 35.78 35.50 35.82 28,800 1,028,564 35.714 32.48 32.41 32.63 32.38 32.67 31,580 32.570 0.51%
2021-04-28 0 35.44 35.28 35.60 35.18 35.46 56,200 1,983,248 35.289 32.32 32.17 32.47 32.08 32.34 61,625 32.183 0.62%
2021-04-27 0 35.22 35.18 35.22 35.12 35.36 42,000 1,477,768 35.185 32.12 32.08 32.12 32.03 32.25 46,054 32.088 0.17%
2021-04-26 0 35.16 35.10 35.16 35.16 35.62 86,377 3,059,550 35.421 32.07 32.01 32.07 32.07 32.48 94,714 32.303 -0.28%
2021-04-23 0 35.26 35.10 35.26 35.08 35.32 110,600 3,893,924 35.207 32.16 32.01 32.16 31.99 32.21 121,275 32.108 1.50%
2021-04-22 0 34.74 34.64 35.00 34.50 34.78 32,800 1,137,256 34.672 31.68 31.59 31.92 31.46 31.72 35,966 31.620 0.75%
2021-04-21 0 34.48 34.36 34.48 34.24 35.00 64,600 2,226,732 34.470 31.44 31.34 31.44 31.23 31.92 70,835 31.435 -1.49%
2021-04-20 0 35.00 34.90 35.00 34.76 35.36 223,200 7,813,948 35.009 31.92 31.83 31.92 31.70 32.25 244,744 31.927 -0.28%
2021-04-19 0 35.10 35.00 35.50 34.70 35.32 158,600 5,564,520 35.085 32.01 31.92 32.38 31.65 32.21 173,908 31.997 0.69%
2021-04-16 0 34.86 34.86 35.00 34.38 34.90 67,200 2,326,260 34.617 31.79 31.79 31.92 31.35 31.83 73,686 31.570 1.10%
2021-04-15 0 34.48 34.50 34.60 34.16 34.80 60,307 2,072,636 34.368 31.44 31.46 31.55 31.15 31.74 66,128 31.343 -0.92%
2021-04-14 0 34.80 34.80 35.00 34.18 34.88 498,963 17,341,388 34.755 31.74 31.74 31.92 31.17 31.81 547,124 31.696 1.81%
2021-04-13 0 34.18 34.10 34.50 34.18 34.84 455,019 15,807,370 34.740 31.17 31.10 31.46 31.17 31.77 498,939 31.682 -0.58%
2021-04-12 0 34.38 34.36 35.00 34.24 34.90 270,129 9,314,295 34.481 31.35 31.34 31.92 31.23 31.83 296,203 31.446 -0.81%
2021-04-09 0 34.66 34.60 34.66 34.50 35.96 81,354 2,825,125 34.726 31.61 31.55 31.61 31.46 32.79 89,206 31.670 -3.62%
2021-04-08 0 35.96 35.16 35.96 34.64 36.16 111,600 3,908,392 35.021 32.79 32.07 32.79 31.59 32.98 122,372 31.939 -0.11%
2021-04-07 0 36.00 35.00 36.00 35.02 36.00 398,000 14,020,816 35.228 32.83 31.92 32.83 31.94 32.83 436,416 32.127 1.75%
2021-04-01 0 35.38 35.24 35.40 34.64 35.38 83,800 2,934,020 35.012 32.27 32.14 32.28 31.59 32.27 91,889 31.930 3.15%
2021-03-31 0 34.30 34.20 34.30 34.18 34.98 208,200 7,152,180 34.352 31.28 31.19 31.28 31.17 31.90 228,296 31.329 0.35%
2021-03-30 0 34.18 34.00 35.80 34.00 34.42 71,600 2,450,388 34.223 31.17 31.01 32.65 31.01 31.39 78,511 31.211 0.77%
2021-03-29 0 33.92 33.90 36.00 33.70 34.18 73,000 2,481,356 33.991 30.93 30.92 32.83 30.73 31.17 80,046 30.999 -0.64%
2021-03-26 0 34.14 34.20 35.20 33.78 34.46 221,300 7,564,244 34.181 31.13 31.19 32.10 30.81 31.43 242,660 31.172 1.31%
2021-03-25 0 33.70 33.68 34.42 33.24 34.40 253,800 8,540,808 33.652 30.73 30.72 31.39 30.31 31.37 278,297 30.689 -2.09%
2021-03-24 0 34.42 34.38 36.00 34.38 35.20 161,600 5,600,532 34.657 31.39 31.35 32.83 31.35 32.10 177,198 31.606 -2.10%
2021-03-23 0 35.16 35.00 35.30 35.00 36.00 604,000 21,314,300 35.289 32.07 31.92 32.19 31.92 32.83 662,300 32.182 -1.73%
2021-03-22 0 35.78 35.60 35.78 35.54 36.02 100,317 3,582,537 35.712 32.63 32.47 32.63 32.41 32.85 110,000 32.569 0.68%
2021-03-19 0 35.54 35.52 35.68 35.22 36.20 302,352 10,718,983 35.452 32.41 32.39 32.54 32.12 33.01 331,536 32.331 -1.82%
2021-03-18 0 36.20 36.00 37.90 35.72 36.60 123,400 4,494,764 36.424 33.01 32.83 34.56 32.58 33.38 135,311 33.218 1.40%
2021-03-17 0 35.70 35.52 36.00 35.50 35.90 37,600 1,337,412 35.569 32.56 32.39 32.83 32.38 32.74 41,229 32.438 -0.06%
2021-03-16 0 35.72 35.60 35.72 35.28 35.74 55,600 1,981,616 35.641 32.58 32.47 32.58 32.17 32.59 60,967 32.503 1.48%
2021-03-15 0 35.20 35.10 37.90 34.96 36.12 379,565 13,423,543 35.366 32.10 32.01 34.56 31.88 32.94 416,202 32.253 -1.51%
2021-03-12 0 35.74 35.62 36.44 35.66 36.78 200,240 7,277,172 36.342 32.59 32.48 33.23 32.52 33.54 219,568 33.143 -2.62%
2021-03-11 0 36.70 36.08 36.70 35.40 36.70 132,427 4,777,384 36.076 33.47 32.90 33.47 32.28 33.47 145,209 32.900 3.91%
2021-03-10 0 35.32 35.00 35.32 34.62 35.70 220,249 7,795,117 35.392 32.21 31.92 32.21 31.57 32.56 241,508 32.277 3.03%
2021-03-09 0 34.28 34.28 34.42 33.74 35.06 309,200 10,612,584 34.323 31.26 31.26 31.39 30.77 31.97 339,045 31.301 -1.44%
2021-03-08 0 34.78 34.72 34.76 34.62 37.00 374,000 13,203,584 35.304 31.72 31.66 31.70 31.57 33.74 410,099 32.196 -3.39%
2021-03-05 0 36.00 36.00 36.50 35.20 36.34 217,399 7,776,039 35.769 32.83 32.83 33.29 32.10 33.14 238,383 32.620 -1.37%
2021-03-04 0 36.50 36.48 36.58 36.44 37.84 171,340 6,286,620 36.691 33.29 33.27 33.36 33.23 34.51 187,878 33.461 -3.90%
2021-03-03 0 37.98 37.84 41.18 37.24 37.98 31,400 1,177,656 37.505 34.64 34.51 37.56 33.96 34.64 34,431 34.204 1.88%
2021-03-02 0 37.28 37.24 38.20 37.14 38.18 171,600 6,438,388 37.520 34.00 33.96 34.84 33.87 34.82 188,163 34.217 -0.43%
2021-03-01 0 37.44 37.40 41.18 36.98 37.54 189,000 7,039,704 37.247 34.14 34.11 37.56 33.72 34.24 207,243 33.968 2.30%
2021-02-26 0 36.60 36.50 36.64 36.48 37.96 351,400 12,912,988 36.747 33.38 33.29 33.41 33.27 34.62 385,318 33.513 -4.34%
2021-02-25 0 38.26 38.24 38.50 37.90 38.72 178,000 6,793,020 38.163 34.89 34.87 35.11 34.56 35.31 195,181 34.804 0.74%
2021-02-24 0 37.98 37.76 37.98 37.36 39.14 325,800 12,374,508 37.982 34.64 34.44 34.64 34.07 35.69 357,247 34.639 -2.72%
2021-02-23 0 39.04 39.00 39.04 38.70 39.40 58,654 2,291,213 39.063 35.60 35.57 35.60 35.29 35.93 64,315 35.625 -0.61%
2021-02-22 0 39.28 39.26 39.30 39.26 40.96 215,000 8,544,120 39.740 35.82 35.80 35.84 35.80 37.35 235,752 36.242 -3.77%
2021-02-19 0 40.82 40.28 40.82 39.50 40.82 249,200 9,927,308 39.837 37.23 36.73 37.23 36.02 37.23 273,253 36.330 1.04%
2021-02-18 0 40.40 40.20 40.70 40.38 41.50 314,600 12,832,348 40.789 36.84 36.66 37.12 36.83 37.85 344,966 37.199 -2.70%
2021-02-17 0 41.52 41.44 41.52 40.60 41.56 724,367 29,864,179 41.228 37.87 37.79 37.87 37.03 37.90 794,285 37.599 1.07%
2021-02-16 0 41.08 40.80 41.28 40.98 41.36 183,447 7,545,010 41.129 37.46 37.21 37.65 37.37 37.72 201,154 37.509 1.18%
2021-02-11 0 40.60 40.48 41.00 40.14 40.98 171,933 6,934,774 40.334 37.03 36.92 37.39 36.61 37.37 188,528 36.784 0.20%
2021-02-10 0 40.52 40.50 40.56 39.72 40.52 120,709 4,848,512 40.167 36.95 36.93 36.99 36.22 36.95 132,360 36.631 2.69%
2021-02-09 0 39.46 39.40 39.50 39.12 39.50 86,000 3,379,260 39.294 35.99 35.93 36.02 35.68 36.02 94,301 35.835 0.92%
2021-02-08 0 39.10 39.08 39.10 39.10 39.54 608,003 23,904,321 39.316 35.66 35.64 35.66 35.66 36.06 666,689 35.855 0.51%
2021-02-05 0 38.90 38.80 39.00 38.88 39.40 124,462 4,855,707 39.014 35.48 35.38 35.57 35.46 35.93 136,475 35.579 0.00%
2021-02-04 0 38.90 38.80 38.88 38.38 39.18 104,400 4,059,396 38.883 35.48 35.38 35.46 35.00 35.73 114,477 35.460 0.46%
2021-02-03 0 38.72 38.72 39.10 38.54 39.10 483,800 18,780,560 38.819 35.31 35.31 35.66 35.15 35.66 530,498 35.402 -0.05%
2021-02-02 0 38.74 38.74 39.00 37.92 39.16 188,314 7,331,932 38.935 35.33 35.33 35.57 34.58 35.71 206,491 35.507 2.32%
2021-02-01 0 37.86 37.80 38.04 37.34 38.10 223,550 8,419,567 37.663 34.53 34.47 34.69 34.05 34.75 245,128 34.348 0.37%
2021-01-29 0 37.72 37.50 37.78 36.84 37.78 921,900 34,358,640 37.269 34.40 34.20 34.45 33.60 34.45 1,010,884 33.989 1.56%
2021-01-28 0 37.14 37.00 37.30 37.00 38.40 332,000 12,453,872 37.512 33.87 33.74 34.02 33.74 35.02 364,045 34.210 -3.28%
2021-01-27 0 38.40 38.40 38.46 37.96 38.80 184,780 7,120,542 38.535 35.02 35.02 35.07 34.62 35.38 202,615 35.143 -0.62%
2021-01-26 0 38.64 38.50 38.88 38.46 40.20 168,100 6,521,922 38.798 35.24 35.11 35.46 35.07 36.66 184,325 35.383 -2.77%
2021-01-25 0 39.74 39.50 39.74 38.78 39.74 236,400 9,273,796 39.229 36.24 36.02 36.24 35.37 36.24 259,218 35.776 3.81%
2021-01-22 0 38.28 38.20 38.30 38.20 38.76 62,979 2,419,347 38.415 34.91 34.84 34.93 34.84 35.35 69,058 35.034 -0.93%
2021-01-21 0 38.64 38.50 38.68 38.30 38.94 168,000 6,504,816 38.719 35.24 35.11 35.28 34.93 35.51 184,216 35.311 -0.21%
2021-01-20 0 38.72 38.64 38.82 37.60 38.80 253,420 9,706,192 38.301 35.31 35.24 35.40 34.29 35.38 277,881 34.929 3.64%
2021-01-19 0 37.36 37.36 37.50 37.14 38.02 131,200 4,915,460 37.465 34.07 34.07 34.20 33.87 34.67 143,864 34.167 0.97%
2021-01-18 0 37.00 36.92 37.00 36.10 37.00 149,083 5,432,979 36.443 33.74 33.67 33.74 32.92 33.74 163,473 33.235 1.09%
2021-01-15 0 36.60 36.40 36.70 36.08 36.70 137,474 5,006,543 36.418 33.38 33.20 33.47 32.90 33.47 150,743 33.212 0.72%
2021-01-14 0 36.34 36.30 36.38 36.14 36.40 40,653 1,474,153 36.262 33.14 33.10 33.18 32.96 33.20 44,577 33.070 1.23%
2021-01-13 0 35.90 35.86 36.14 35.64 36.16 208,693 7,499,793 35.937 32.74 32.70 32.96 32.50 32.98 228,837 32.774 0.73%
2021-01-12 0 35.64 35.64 35.78 35.26 35.76 302,000 10,721,216 35.501 32.50 32.50 32.63 32.16 32.61 331,150 32.376 0.45%
2021-01-11 0 35.48 35.44 36.10 35.36 36.10 88,778 3,181,606 35.838 32.36 32.32 32.92 32.25 32.92 97,347 32.683 0.62%
2021-01-08 0 35.26 35.22 35.36 35.00 35.50 63,932 2,254,418 35.263 32.16 32.12 32.25 31.92 32.38 70,103 32.159 0.80%
2021-01-07 0 34.98 34.86 35.52 34.54 35.38 126,770 4,417,550 34.847 31.90 31.79 32.39 31.50 32.27 139,006 31.780 -1.19%
2021-01-06 0 35.40 35.36 35.52 34.80 35.52 183,888 6,496,251 35.327 32.28 32.25 32.39 31.74 32.39 201,637 32.218 2.02%
2021-01-05 0 34.70 34.70 34.80 34.16 34.84 169,920 5,888,684 34.656 31.65 31.65 31.74 31.15 31.77 186,321 31.605 0.00%
2021-01-04 0 34.70 34.60 34.70 34.34 34.70 200,000 6,897,648 34.488 31.65 31.55 31.65 31.32 31.65 219,304 31.452 0.46%
2020-12-31 0 34.54 34.40 34.56 34.08 34.54 97,600 3,366,212 34.490 31.50 31.37 31.52 31.08 31.50 107,021 31.454 1.53%
2020-12-30 0 34.02 34.00 34.02 33.50 34.04 48,400 1,640,932 33.904 31.03 31.01 31.03 30.55 31.04 53,072 30.919 3.22%
2020-12-29 0 32.96 32.96 33.00 32.70 33.10 129,566 4,273,498 32.983 30.06 30.06 30.10 29.82 30.19 142,072 30.080 1.04%
2020-12-28 0 32.62 32.58 32.62 32.56 33.18 461,070 15,142,346 32.842 29.75 29.71 29.75 29.69 30.26 505,574 29.951 -1.69%
2020-12-24 0 33.18 33.16 34.76 33.16 33.80 46,200 1,539,552 33.324 30.26 30.24 31.70 30.24 30.82 50,659 30.390 -1.83%
2020-12-23 0 33.80 33.70 33.80 33.52 34.78 32,300 1,092,320 33.818 30.82 30.73 30.82 30.57 31.72 35,418 30.841 0.54%
2020-12-22 0 33.62 33.60 33.62 33.50 34.06 72,815 2,461,115 33.800 30.66 30.64 30.66 30.55 31.06 79,843 30.824 -0.36%
2020-12-21 0 33.74 33.78 33.82 33.74 34.00 117,168 3,965,856 33.848 30.77 30.81 30.84 30.77 31.01 128,477 30.868 -0.41%
2020-12-18 0 33.88 33.78 33.98 33.80 34.06 19,000 644,692 33.931 30.90 30.81 30.99 30.82 31.06 20,834 30.944 -0.47%
2020-12-17 0 34.04 33.84 34.30 33.56 34.06 18,830 637,749 33.869 31.04 30.86 31.28 30.61 31.06 20,648 30.887 1.49%
2020-12-16 0 33.54 33.48 33.60 33.02 33.54 63,800 2,134,776 33.460 30.59 30.53 30.64 30.11 30.59 69,958 30.515 1.57%
2020-12-15 0 33.02 33.00 33.60 32.90 33.48 128,355 4,243,767 33.063 30.11 30.10 30.64 30.00 30.53 140,744 30.152 -0.96%
2020-12-14 0 33.34 33.30 33.32 33.22 33.70 223,880 7,468,196 33.358 30.41 30.37 30.39 30.30 30.73 245,489 30.422 -0.77%
2020-12-11 0 33.60 33.60 34.10 33.52 34.00 705,215 23,705,668 33.615 30.64 30.64 31.10 30.57 31.01 773,284 30.656 0.66%
2020-12-10 0 33.38 33.36 33.38 33.26 33.98 542,500 18,142,820 33.443 30.44 30.42 30.44 30.33 30.99 594,863 30.499 -1.18%
2020-12-09 0 33.78 33.70 34.00 33.72 34.50 771,249 26,126,234 33.875 30.81 30.73 31.01 30.75 31.46 845,692 30.893 1.02%
2020-12-08 0 33.44 33.40 34.50 33.42 33.64 169,200 5,672,464 33.525 30.50 30.46 31.46 30.48 30.68 185,532 30.574 -0.36%
2020-12-07 0 33.56 33.50 34.50 33.32 34.12 135,236 4,542,071 33.586 30.61 30.55 31.46 30.39 31.12 148,289 30.630 -1.18%
2020-12-04 0 33.96 33.90 34.02 33.72 34.10 81,556 2,766,814 33.925 30.97 30.92 31.03 30.75 31.10 89,428 30.939 1.01%
2020-12-03 0 33.62 33.58 34.00 33.56 33.84 240,500 8,094,316 33.656 30.66 30.62 31.01 30.61 30.86 263,714 30.694 0.18%
2020-12-02 0 33.56 33.50 33.56 33.50 34.00 333,400 11,195,328 33.579 30.61 30.55 30.61 30.55 31.01 365,581 30.623 -1.24%
2020-12-01 0 33.98 33.96 34.12 33.72 34.50 50,400 1,709,032 33.909 30.99 30.97 31.12 30.75 31.46 55,265 30.924 0.41%
2020-11-30 0 33.84 33.80 34.02 33.84 34.92 102,800 3,519,128 34.233 30.86 30.82 31.03 30.86 31.85 112,723 31.219 -2.08%
2020-11-27 0 34.56 34.40 34.80 34.24 34.66 83,000 2,851,268 34.353 31.52 31.37 31.74 31.23 31.61 91,011 31.329 0.52%
2020-11-26 0 34.38 34.30 34.60 34.12 34.42 54,400 1,865,772 34.297 31.35 31.28 31.55 31.12 31.39 59,651 31.278 0.94%
2020-11-25 0 34.06 34.00 34.50 34.02 34.84 143,200 4,926,260 34.401 31.06 31.01 31.46 31.03 31.77 157,022 31.373 -1.28%
2020-11-24 0 34.50 34.50 34.68 34.46 34.84 77,000 2,656,136 34.495 31.46 31.46 31.63 31.43 31.77 84,432 31.459 0.17%
2020-11-23 0 34.44 34.40 34.50 33.82 34.46 30,600 1,049,492 34.297 31.41 31.37 31.46 30.84 31.43 33,554 31.278 2.01%
2020-11-20 0 33.76 33.76 33.90 33.72 33.90 55,206 1,865,098 33.784 30.79 30.79 30.92 30.75 30.92 60,535 30.810 0.72%
2020-11-19 0 33.52 33.50 34.00 33.30 34.00 162,000 5,430,564 33.522 30.57 30.55 31.01 30.37 31.01 177,637 30.571 -0.53%
2020-11-18 0 33.70 33.68 33.96 33.64 33.86 173,600 5,844,500 33.666 30.73 30.72 30.97 30.68 30.88 190,356 30.703 0.00%
2020-11-17 0 33.70 33.70 34.00 33.70 34.00 271,400 9,180,388 33.826 30.73 30.73 31.01 30.73 31.01 297,596 30.848 -0.71%
2020-11-16 0 33.94 33.90 34.00 33.60 34.98 123,600 4,187,640 33.881 30.95 30.92 31.01 30.64 31.90 135,530 30.898 0.83%
2020-11-13 0 33.66 33.64 33.80 33.24 33.82 63,260 2,127,988 33.639 30.70 30.68 30.82 30.31 30.84 69,366 30.678 1.32%
2020-11-12 0 33.22 33.16 33.30 32.90 33.52 591,800 19,745,640 33.365 30.30 30.24 30.37 30.00 30.57 648,922 30.428 2.09%
2020-11-11 0 32.54 32.54 35.28 32.54 34.32 551,477 18,313,104 33.207 29.68 29.68 32.17 29.68 31.30 604,707 30.284 -4.74%
2020-11-10 0 34.16 34.00 35.28 33.84 35.06 820,073 28,126,108 34.297 31.15 31.01 32.17 30.86 31.97 899,228 31.278 -2.46%
2020-11-09 0 35.02 34.92 35.50 34.90 35.28 837,769 29,376,526 35.065 31.94 31.85 32.38 31.83 32.17 918,633 31.979 1.80%
2020-11-06 0 34.40 34.20 34.40 34.18 34.74 1,435,671 49,280,913 34.326 31.37 31.19 31.37 31.17 31.68 1,574,246 31.304 -0.35%
2020-11-05 0 34.98 34.90 35.34 34.50 35.12 644,600 22,455,184 34.836 31.48 31.41 31.81 31.05 31.61 716,237 31.352 3.55%
2020-11-04 0 33.78 33.40 33.78 33.10 33.80 595,400 19,941,472 33.493 30.40 30.06 30.40 29.79 30.42 661,569 30.143 0.06%
2020-11-03 0 33.76 33.76 34.20 33.52 34.50 541,663 18,334,048 33.848 30.38 30.38 30.78 30.17 31.05 601,860 30.462 0.78%
2020-11-02 0 33.50 33.04 33.50 33.08 33.70 716,010 23,879,488 33.351 30.15 29.74 30.15 29.77 30.33 795,583 30.015 1.39%
2020-10-30 0 33.04 33.00 33.90 32.90 34.50 585,700 19,627,160 33.511 29.74 29.70 30.51 29.61 31.05 650,791 30.159 -2.42%
2020-10-29 0 33.86 33.40 34.50 33.10 33.94 629,505 21,229,668 33.724 30.47 30.06 31.05 29.79 30.55 699,465 30.351 0.59%
2020-10-28 0 33.66 33.50 34.50 33.30 33.90 557,000 18,748,504 33.660 30.29 30.15 31.05 29.97 30.51 618,902 30.293 1.08%
2020-10-27 0 33.30 33.20 33.90 33.02 33.46 900,200 29,870,872 33.182 29.97 29.88 30.51 29.72 30.11 1,000,243 29.864 -0.36%
2020-10-23 0 33.42 33.20 33.78 33.12 33.56 636,021 21,221,898 33.367 30.08 29.88 30.40 29.81 30.20 706,705 30.029 -0.30%
2020-10-22 0 33.52 33.42 33.90 33.10 33.80 630,400 21,051,460 33.394 30.17 30.08 30.51 29.79 30.42 700,459 30.054 -0.48%
2020-10-21 0 33.68 33.50 33.68 33.36 33.72 568,931 19,098,078 33.568 30.31 30.15 30.31 30.02 30.35 632,159 30.211 1.14%
2020-10-20 0 33.30 33.30 33.34 33.00 33.32 1,444,400 47,934,296 33.186 29.97 29.97 30.01 29.70 29.99 1,604,922 29.867 0.79%
2020-10-19 0 33.04 33.00 33.20 32.90 33.44 40,819 1,349,490 33.060 29.74 29.70 29.88 29.61 30.10 45,355 29.754 0.55%
2020-10-16 0 32.86 32.86 33.00 32.62 32.96 125,559 4,118,620 32.802 29.57 29.57 29.70 29.36 29.66 139,513 29.521 1.11%
2020-10-15 0 32.50 32.00 32.80 32.50 34.04 34,882 1,152,956 33.053 29.25 28.80 29.52 29.25 30.64 38,759 29.747 -2.05%
2020-10-14 0 33.18 33.08 35.00 33.00 33.20 129,131 4,278,550 33.133 29.86 29.77 31.50 29.70 29.88 143,482 29.819 0.55%
2020-10-12 0 33.00 32.82 33.04 32.80 33.80 42,400 1,398,160 32.975 29.70 29.54 29.74 29.52 30.42 47,112 29.677 2.80%
2020-10-09 0 32.10 32.10 32.42 32.10 32.42 68,483 2,210,367 32.276 28.89 28.89 29.18 28.89 29.18 76,094 29.048 -0.62%
2020-10-08 0 32.30 32.20 32.30 31.98 32.30 60,782 1,953,137 32.133 29.07 28.98 29.07 28.78 29.07 67,537 28.920 0.87%
2020-10-07 0 32.02 32.02 32.32 31.68 32.10 75,387 2,411,415 31.987 28.82 28.82 29.09 28.51 28.89 83,765 28.788 1.01%
2020-10-06 0 31.70 31.64 31.70 31.40 31.70 28,500 901,236 31.622 28.53 28.48 28.53 28.26 28.53 31,667 28.459 1.21%
2020-10-05 0 31.32 31.30 31.50 31.08 31.44 29,885 934,815 31.280 28.19 28.17 28.35 27.97 28.30 33,206 28.152 1.03%
2020-09-30 0 31.00 31.00 31.20 30.50 30.96 8,420 259,943 30.872 27.90 27.90 28.08 27.45 27.86 9,356 27.784 1.91%
2020-09-29 0 30.42 30.42 30.70 30.42 30.90 64,800 1,981,980 30.586 27.38 27.38 27.63 27.38 27.81 72,002 27.527 -0.26%
2020-09-28 0 30.50 30.14 30.80 30.34 30.56 25,300 770,246 30.445 27.45 27.13 27.72 27.31 27.50 28,112 27.399 0.93%
2020-09-25 0 30.22 30.20 30.30 30.18 30.60 16,200 490,144 30.256 27.20 27.18 27.27 27.16 27.54 18,000 27.230 -0.92%
2020-09-24 0 30.50 30.36 31.00 30.32 30.98 31,440 962,776 30.623 27.45 27.32 27.90 27.29 27.88 34,934 27.560 -2.06%
2020-09-23 0 31.14 30.96 31.18 30.92 31.20 12,000 373,024 31.085 28.03 27.86 28.06 27.83 28.08 13,334 27.976 0.84%
2020-09-22 0 30.88 30.70 31.18 30.86 31.34 86,400 2,671,492 30.920 27.79 27.63 28.06 27.77 28.21 96,002 27.827 -0.58%
2020-09-21 0 31.06 31.08 32.00 31.04 31.80 95,632 2,992,484 31.292 27.95 27.97 28.80 27.94 28.62 106,260 28.162 -2.02%
2020-09-18 0 31.70 31.50 31.80 31.30 31.70 72,706 2,287,735 31.466 28.53 28.35 28.62 28.17 28.53 80,786 28.318 0.96%
2020-09-17 0 31.40 31.32 31.40 31.30 31.90 45,200 1,420,348 31.424 28.26 28.19 28.26 28.17 28.71 50,223 28.281 -1.63%
2020-09-16 0 31.92 31.72 32.00 31.70 32.00 86,490 2,756,496 31.871 28.73 28.55 28.80 28.53 28.80 96,102 28.683 1.20%
2020-09-15 0 31.54 31.52 35.00 31.48 33.10 118,709 3,745,824 31.555 28.39 28.37 31.50 28.33 29.79 131,902 28.399 0.38%
2020-09-14 0 31.42 31.30 31.48 31.16 31.48 71,600 2,245,972 31.368 28.28 28.17 28.33 28.04 28.33 79,557 28.231 1.03%
2020-09-11 0 31.10 31.00 31.14 30.76 31.10 52,308 1,619,874 30.968 27.99 27.90 28.03 27.68 27.99 58,121 27.871 0.06%
2020-09-10 0 31.08 30.50 31.08 30.70 31.20 293,400 9,069,036 30.910 27.97 27.45 27.97 27.63 28.08 326,007 27.819 1.04%
2020-09-09 0 30.76 30.76 30.80 30.54 31.32 27,183 835,201 30.725 27.68 27.68 27.72 27.49 28.19 30,204 27.652 -1.73%
2020-09-08 0 31.30 31.26 31.42 30.90 31.44 173,400 5,411,964 31.211 28.17 28.13 28.28 27.81 28.30 192,671 28.089 0.19%
2020-09-07 0 31.24 31.18 31.40 31.12 31.94 54,047 1,698,215 31.421 28.12 28.06 28.26 28.01 28.75 60,053 28.278 -2.31%
2020-09-04 0 31.98 31.96 31.98 31.28 32.22 153,400 4,843,236 31.573 28.78 28.76 28.78 28.15 29.00 170,448 28.415 -1.78%
2020-09-03 0 32.56 32.50 32.78 32.48 33.62 185,200 6,066,824 32.758 29.30 29.25 29.50 29.23 30.26 205,782 29.482 -1.63%
2020-09-02 0 33.10 32.90 33.10 32.70 33.10 147,700 4,864,476 32.935 29.79 29.61 29.79 29.43 29.79 164,115 29.641 0.98%
2020-09-01 0 32.78 32.56 32.78 32.14 32.78 163,400 5,285,956 32.350 29.50 29.30 29.50 28.93 29.50 181,559 29.114 1.24%
2020-08-31 0 32.38 32.00 32.38 32.38 33.18 130,155 4,279,679 32.881 29.14 28.80 29.14 29.14 29.86 144,620 29.593 -0.55%
2020-08-28 0 32.56 32.50 32.56 32.46 32.96 67,265 2,192,905 32.601 29.30 29.25 29.30 29.21 29.66 74,740 29.340 -0.43%
2020-08-27 0 32.70 32.60 32.70 32.46 32.80 58,000 1,887,608 32.545 29.43 29.34 29.43 29.21 29.52 64,446 29.290 0.74%
2020-08-26 0 32.46 32.42 32.46 32.24 32.56 139,718 4,537,515 32.476 29.21 29.18 29.21 29.02 29.30 155,245 29.228 0.87%
2020-08-25 0 32.18 32.16 32.18 31.90 32.50 52,600 1,689,964 32.129 28.96 28.94 28.96 28.71 29.25 58,446 28.915 0.25%
2020-08-24 0 32.10 31.92 32.14 31.34 32.10 99,200 3,160,884 31.864 28.89 28.73 28.93 28.21 28.89 110,225 28.677 2.16%
2020-08-21 0 31.42 31.10 31.50 31.10 31.50 29,815 937,296 31.437 28.28 27.99 28.35 27.99 28.35 33,128 28.293 1.03%
2020-08-20 0 31.10 31.10 31.50 30.90 31.36 47,094 1,458,726 30.975 27.99 27.99 28.35 27.81 28.22 52,328 27.877 -0.83%
2020-08-19 0 31.36 31.34 31.40 31.36 31.52 25,408 798,545 31.429 28.22 28.21 28.26 28.22 28.37 28,232 28.285 0.00%
2020-08-18 0 31.36 31.20 31.50 31.06 31.40 19,800 619,760 31.301 28.22 28.08 28.35 27.95 28.26 22,000 28.170 1.49%
2020-08-17 0 30.90 30.88 31.06 30.70 31.18 79,600 2,458,240 30.882 27.81 27.79 27.95 27.63 28.06 88,446 27.794 0.26%
2020-08-14 0 30.82 30.80 30.92 30.62 31.08 1,762,200 54,157,488 30.733 27.74 27.72 27.83 27.56 27.97 1,958,041 27.659 0.06%
2020-08-13 0 30.80 30.80 30.82 30.72 31.04 111,639 3,449,031 30.894 27.72 27.72 27.74 27.65 27.94 124,046 27.804 0.20%
2020-08-12 0 30.74 30.60 31.00 30.10 31.00 102,335 3,124,645 30.533 27.67 27.54 27.90 27.09 27.90 113,708 27.480 0.00%
2020-08-11 0 30.74 30.58 30.80 30.56 31.06 102,200 3,156,088 30.881 27.67 27.52 27.72 27.50 27.95 113,558 27.793 0.59%
2020-08-10 0 30.56 30.50 30.74 30.40 31.00 145,792 4,452,843 30.542 27.50 27.45 27.67 27.36 27.90 161,994 27.488 -1.42%
2020-08-07 0 31.00 31.00 31.50 30.64 31.58 353,389 10,962,873 31.022 27.90 27.90 28.35 27.58 28.42 392,663 27.919 -2.45%
2020-08-06 0 31.78 31.50 32.00 31.30 32.00 165,600 5,247,584 31.688 28.60 28.35 28.80 28.17 28.80 184,004 28.519 0.32%
2020-08-05 0 31.68 31.68 31.72 31.34 31.66 47,735 1,505,385 31.536 28.51 28.51 28.55 28.21 28.49 53,040 28.382 1.08%
2020-08-04 0 31.34 31.24 31.56 30.82 31.54 137,212 4,284,468 31.225 28.21 28.12 28.40 27.74 28.39 152,461 28.102 2.15%
2020-08-03 0 30.68 30.50 30.80 30.44 30.70 71,228 2,181,527 30.627 27.61 27.45 27.72 27.40 27.63 79,144 27.564 0.59%
2020-07-31 0 30.50 30.50 30.58 30.40 30.86 60,982 1,869,644 30.659 27.45 27.45 27.52 27.36 27.77 67,759 27.592 0.26%
2020-07-30 0 30.42 30.32 30.64 30.32 30.82 377,000 11,471,488 30.428 27.38 27.29 27.58 27.29 27.74 418,898 27.385 0.40%
2020-07-29 0 30.30 30.30 30.38 30.10 30.42 57,891 1,751,690 30.258 27.27 27.27 27.34 27.09 27.38 64,325 27.232 0.33%
2020-07-28 0 30.20 30.18 30.20 30.00 30.32 252,499 7,606,654 30.125 27.18 27.16 27.18 27.00 27.29 280,560 27.112 1.68%
2020-07-27 0 29.70 29.70 30.00 29.60 30.18 27,000 804,064 29.780 26.73 26.73 27.00 26.64 27.16 30,001 26.802 -0.60%
2020-07-24 0 29.88 29.70 29.88 29.68 30.92 74,481 2,223,873 29.858 26.89 26.73 26.89 26.71 27.83 82,758 26.872 -3.43%
2020-07-23 0 30.94 30.80 30.94 30.38 31.40 66,400 2,040,292 30.727 27.85 27.72 27.85 27.34 28.26 73,779 27.654 0.91%
2020-07-22 0 30.66 30.00 31.00 30.66 31.58 178,600 5,598,644 31.347 27.59 27.00 27.90 27.59 28.42 198,449 28.212 -1.54%
2020-07-21 0 31.14 31.14 31.50 31.02 31.38 518,678 16,172,635 31.180 28.03 28.03 28.35 27.92 28.24 576,321 28.062 2.98%
2020-07-20 0 30.24 30.20 30.26 29.62 30.38 227,000 6,871,524 30.271 27.22 27.18 27.23 26.66 27.34 252,227 27.243 1.82%
2020-07-17 0 29.70 29.60 29.70 29.70 30.30 1,259,624 37,824,639 30.029 26.73 26.64 26.73 26.73 27.27 1,399,611 27.025 -0.07%
2020-07-16 0 29.72 29.68 30.50 29.72 30.88 124,882 3,775,280 30.231 26.75 26.71 27.45 26.75 27.79 138,761 27.207 -3.76%
2020-07-15 0 30.88 30.88 31.00 30.64 31.32 507,236 15,704,511 30.961 27.79 27.79 27.90 27.58 28.19 563,607 27.864 0.39%
2020-07-14 0 30.76 30.70 31.00 30.00 31.74 273,400 8,439,880 30.870 27.68 27.63 27.90 27.00 28.57 303,784 27.782 -3.15%
2020-07-13 0 31.76 31.74 31.76 31.50 32.10 227,699 7,245,682 31.821 28.58 28.57 28.58 28.35 28.89 253,004 28.639 0.51%
2020-07-10 0 31.60 31.50 31.86 31.42 32.16 532,000 16,893,028 31.754 28.44 28.35 28.67 28.28 28.94 591,123 28.578 -1.68%
2020-07-09 0 32.14 32.16 32.40 31.30 32.32 519,126 16,623,328 32.022 28.93 28.94 29.16 28.17 29.09 576,819 28.819 2.95%
2020-07-08 0 31.22 31.20 31.50 30.40 31.22 208,831 6,452,325 30.897 28.10 28.08 28.35 27.36 28.10 232,039 27.807 2.83%
2020-07-07 0 30.36 30.10 30.60 30.36 31.50 319,800 9,808,896 30.672 27.32 27.09 27.54 27.32 28.35 355,341 27.604 -0.46%
2020-07-06 0 30.50 30.52 30.60 29.54 30.52 347,200 10,458,336 30.122 27.45 27.47 27.54 26.59 27.47 385,786 27.109 3.32%
2020-07-03 0 29.52 29.50 30.00 28.86 29.70 643,000 18,896,084 29.387 26.57 26.55 27.00 25.97 26.73 714,459 26.448 3.00%
2020-07-02 0 28.66 28.60 29.00 27.88 28.68 169,600 4,815,956 28.396 25.79 25.74 26.10 25.09 25.81 188,448 25.556 3.17%
2020-06-30 0 27.78 27.78 27.80 27.64 28.00 179,600 5,003,220 27.858 25.00 25.00 25.02 24.88 25.20 199,560 25.071 0.29%
2020-06-29 0 27.70 27.64 27.70 27.50 28.00 66,480 1,851,936 27.857 24.93 24.88 24.93 24.75 25.20 73,868 25.071 -1.00%
2020-06-26 0 27.98 27.98 28.00 27.90 28.20 439,477 12,349,751 28.101 25.18 25.18 25.20 25.11 25.38 488,318 25.290 -0.92%
2020-06-24 0 28.24 28.16 28.40 28.20 28.50 294,782 8,358,363 28.354 25.42 25.34 25.56 25.38 25.65 327,542 25.518 0.14%
2020-06-23 0 28.20 28.20 28.30 27.48 28.20 213,179 5,928,283 27.809 25.38 25.38 25.47 24.73 25.38 236,871 25.028 1.81%
2020-06-22 0 27.70 27.70 27.72 27.68 27.82 43,200 1,197,956 27.730 24.93 24.93 24.95 24.91 25.04 48,001 24.957 -0.29%
2020-06-19 0 27.78 27.74 28.00 27.54 27.94 147,800 4,100,072 27.741 25.00 24.97 25.20 24.79 25.15 164,226 24.966 0.65%
2020-06-18 0 27.60 27.00 27.70 27.20 28.00 216,000 5,924,168 27.427 24.84 24.30 24.93 24.48 25.20 240,005 24.684 0.51%
2020-06-17 0 27.46 27.38 27.50 27.22 27.46 84,400 2,308,892 27.357 24.71 24.64 24.75 24.50 24.71 93,780 24.620 0.73%
2020-06-16 0 27.26 27.00 27.26 26.52 27.30 26,600 723,172 27.187 24.53 24.30 24.53 23.87 24.57 29,556 24.468 3.49%
2020-06-15 0 26.34 26.30 26.60 26.32 26.90 466,116 12,386,339 26.574 23.71 23.67 23.94 23.69 24.21 517,917 23.916 -2.01%
2020-06-12 0 26.88 26.80 28.72 26.58 26.90 36,000 966,000 26.833 24.19 24.12 25.85 23.92 24.21 40,001 24.149 -0.44%
2020-06-11 0 27.00 27.00 27.18 27.00 27.60 103,255 2,827,565 27.384 24.30 24.30 24.46 24.30 24.84 114,730 24.645 -1.39%
2020-06-10 0 27.38 27.30 27.40 27.32 27.44 36,344 996,181 27.410 24.64 24.57 24.66 24.59 24.70 40,383 24.668 0.66%
2020-06-09 0 27.20 27.04 27.30 27.08 27.32 94,618 2,579,857 27.266 24.48 24.34 24.57 24.37 24.59 105,133 24.539 0.74%
2020-06-08 0 27.00 27.00 27.10 27.00 27.30 88,000 2,398,656 27.257 24.30 24.30 24.39 24.30 24.57 97,780 24.531 -0.66%
2020-06-05 0 27.18 27.14 27.18 26.88 27.20 213,900 5,783,972 27.041 24.46 24.43 24.46 24.19 24.48 237,672 24.336 1.04%
2020-06-04 0 26.90 26.90 26.92 26.80 27.16 162,800 4,388,076 26.954 24.21 24.21 24.23 24.12 24.44 180,893 24.258 0.67%
2020-06-03 0 26.72 26.68 26.74 26.50 26.72 108,000 2,883,308 26.697 24.05 24.01 24.07 23.85 24.05 120,003 24.027 1.83%
2020-06-02 0 26.24 26.20 26.30 26.14 26.24 43,800 1,146,356 26.173 23.62 23.58 23.67 23.53 23.62 48,668 23.555 0.38%
2020-06-01 0 26.14 26.14 26.24 25.16 26.24 117,622 3,062,084 26.033 23.53 23.53 23.62 22.64 23.62 130,694 23.429 3.94%
2020-05-29 0 25.15 25.00 25.20 24.70 25.25 18,800 473,070 25.163 22.63 22.50 22.68 22.23 22.72 20,889 22.646 -0.40%
2020-05-28 0 25.25 25.00 25.50 25.00 25.40 75,000 1,881,380 25.085 22.72 22.50 22.95 22.50 22.86 83,335 22.576 -0.39%
2020-05-27 0 25.35 25.35 25.40 25.35 25.70 48,800 1,244,370 25.499 22.81 22.81 22.86 22.81 23.13 54,223 22.949 -1.17%
2020-05-26 0 25.65 25.30 25.65 25.55 25.70 281,600 7,216,540 25.627 23.08 22.77 23.08 22.99 23.13 312,895 23.064 1.99%
2020-05-25 0 25.15 25.10 25.30 24.85 25.30 85,600 2,138,890 24.987 22.63 22.59 22.77 22.36 22.77 95,113 22.488 -0.20%
2020-05-22 0 25.20 25.15 25.20 25.05 26.10 102,800 2,604,030 25.331 22.68 22.63 22.68 22.54 23.49 114,225 22.797 -3.82%
2020-05-21 0 26.20 26.20 26.25 26.15 26.50 37,600 986,070 26.225 23.58 23.58 23.62 23.53 23.85 41,779 23.602 -0.76%
2020-05-20 0 26.40 26.10 26.50 26.35 26.55 76,600 2,027,100 26.463 23.76 23.49 23.85 23.71 23.89 85,113 23.817 0.57%
2020-05-19 0 26.25 26.10 26.35 26.15 26.40 21,000 552,170 26.294 23.62 23.49 23.71 23.53 23.76 23,334 23.664 2.14%
2020-05-18 0 25.70 25.70 26.30 25.60 25.75 43,800 1,124,840 25.681 23.13 23.13 23.67 23.04 23.17 48,668 23.113 0.78%
2020-05-15 0 25.50 25.40 25.70 25.45 25.55 34,400 876,800 25.488 22.95 22.86 23.13 22.90 22.99 38,223 22.939 0.20%
2020-05-14 0 25.45 25.45 25.70 25.45 25.70 9,236 236,226 25.577 22.90 22.90 23.13 22.90 23.13 10,262 23.019 -0.97%
2020-05-13 0 25.70 25.50 26.15 25.70 25.90 161,922 4,180,954 25.821 23.13 22.95 23.53 23.13 23.31 179,917 23.238 -0.19%
2020-05-12 0 25.75 25.70 26.00 25.65 25.90 700,860 18,152,321 25.900 23.17 23.13 23.40 23.08 23.31 778,750 23.310 -0.77%
2020-05-11 0 25.95 25.60 25.95 25.70 26.00 24,600 637,420 25.911 23.35 23.04 23.35 23.13 23.40 27,334 23.320 1.37%
2020-05-08 0 25.60 25.50 25.60 25.45 25.60 7,830 199,508 25.480 23.04 22.95 23.04 22.90 23.04 8,700 22.931 1.99%
2020-05-07 0 25.10 25.00 25.25 25.00 25.20 84,500 2,120,240 25.092 22.59 22.50 22.72 22.50 22.68 93,891 22.582 -0.20%
2020-05-06 0 25.15 25.00 25.25 24.95 25.25 18,220 459,116 25.198 22.63 22.50 22.72 22.45 22.72 20,245 22.678 2.03%
2020-05-05 0 24.65 24.50 25.25 24.55 24.70 225,200 5,546,480 24.629 22.18 22.05 22.72 22.09 22.23 250,227 22.166 0.41%
2020-05-04 0 24.55 24.55 25.50 24.55 25.60 488,877 12,075,008 24.699 22.09 22.09 22.95 22.09 23.04 543,208 22.229 -4.10%
2020-04-29 0 25.60 25.55 25.65 25.55 25.70 53,600 1,375,480 25.662 23.04 22.99 23.08 22.99 23.13 59,557 23.095 0.39%
2020-04-28 0 25.50 25.50 25.90 25.25 25.50 305,800 7,791,180 25.478 22.95 22.95 23.31 22.72 22.95 339,785 22.930 0.59%
2020-04-27 0 25.35 25.40 25.50 25.35 25.40 13,978 355,166 25.409 22.81 22.86 22.95 22.81 22.86 15,531 22.868 1.20%
2020-04-24 0 25.05 24.95 25.40 24.90 25.50 145,207 3,633,953 25.026 22.54 22.45 22.86 22.41 22.95 161,344 22.523 -0.99%
2020-04-23 0 25.30 25.20 25.90 25.25 25.40 46,800 1,184,150 25.302 22.77 22.68 23.31 22.72 22.86 52,001 22.772 -0.39%
2020-04-22 0 25.40 25.10 25.40 24.90 25.40 57,835 1,458,528 25.219 22.86 22.59 22.86 22.41 22.86 64,262 22.696 1.20%
2020-04-21 0 25.10 25.00 25.20 24.85 25.50 49,200 1,231,850 25.038 22.59 22.50 22.68 22.36 22.95 54,668 22.533 -1.18%
2020-04-20 0 25.40 25.40 25.60 25.25 25.50 48,800 1,241,370 25.438 22.86 22.86 23.04 22.72 22.95 54,223 22.894 -0.39%
2020-04-17 0 25.50 25.40 25.50 25.40 25.75 35,548 910,239 25.606 22.95 22.86 22.95 22.86 23.17 39,499 23.045 1.39%
2020-04-16 0 25.15 24.85 25.15 25.00 25.15 49,000 1,228,540 25.072 22.63 22.36 22.63 22.50 22.63 54,446 22.565 1.21%
2020-04-15 0 24.85 24.70 24.80 24.85 25.20 79,870 2,000,979 25.053 22.36 22.23 22.32 22.36 22.68 88,746 22.547 -1.19%
2020-04-14 0 25.15 25.10 25.20 24.70 25.15 77,274 1,934,222 25.031 22.63 22.59 22.68 22.23 22.63 85,862 22.527 1.82%
2020-04-09 0 24.70 24.70 24.75 24.60 24.70 18,600 458,480 24.649 22.23 22.23 22.27 22.14 22.23 20,667 22.184 1.23%
2020-04-08 0 24.40 24.40 24.65 24.35 24.80 198,240 4,857,326 24.502 21.96 21.96 22.18 21.91 22.32 220,271 22.052 -2.20%
2020-04-07 0 24.95 24.75 25.15 24.45 24.95 196,400 4,863,350 24.762 22.45 22.27 22.63 22.00 22.45 218,227 22.286 2.25%
2020-04-06 0 24.40 24.30 24.40 23.80 24.45 43,800 1,062,820 24.265 21.96 21.87 21.96 21.42 22.00 48,668 21.838 2.74%
2020-04-03 0 23.75 23.70 24.00 23.70 24.00 46,800 1,118,300 23.895 21.37 21.33 21.60 21.33 21.60 52,001 21.505 -1.45%
2020-04-02 0 24.10 23.90 25.00 23.00 24.10 50,800 1,198,540 23.593 21.69 21.51 22.50 20.70 21.69 56,446 21.234 4.33%
2020-04-01 0 23.10 23.10 24.20 23.10 24.25 84,200 2,012,640 23.903 20.79 20.79 21.78 20.79 21.82 93,558 21.512 -3.14%
2020-03-31 0 23.85 23.85 24.50 23.75 24.20 42,400 1,012,640 23.883 21.46 21.46 22.05 21.37 21.78 47,112 21.494 0.63%
2020-03-30 0 23.70 23.50 24.70 23.35 23.90 41,400 974,840 23.547 21.33 21.15 22.23 21.01 21.51 46,001 21.192 -0.84%
2020-03-27 0 23.90 23.85 24.10 23.85 24.30 148,253 3,556,316 23.988 21.51 21.46 21.69 21.46 21.87 164,729 21.589 2.80%
2020-03-26 0 23.25 23.25 24.00 23.25 23.95 231,600 5,460,930 23.579 20.92 20.92 21.60 20.92 21.55 257,339 21.221 -2.92%
2020-03-25 0 23.95 23.70 24.00 23.55 24.00 233,200 5,553,830 23.816 21.55 21.33 21.60 21.19 21.60 259,117 21.434 4.13%
2020-03-24 0 23.00 22.90 24.00 22.50 23.00 169,051 3,855,223 22.805 20.70 20.61 21.60 20.25 20.70 187,838 20.524 4.55%
2020-03-23 0 22.00 21.95 23.00 22.00 23.35 119,200 2,660,280 22.318 19.80 19.75 20.70 19.80 21.01 132,447 20.086 -5.38%
2020-03-20 0 23.25 23.25 23.50 22.30 23.30 229,528 5,210,169 22.699 20.92 20.92 21.15 20.07 20.97 255,036 20.429 5.92%
2020-03-19 0 21.95 21.50 22.40 21.10 22.20 467,103 10,086,738 21.594 19.75 19.35 20.16 18.99 19.98 519,014 19.434 -0.23%
2020-03-18 0 22.00 22.00 22.10 22.00 23.20 396,390 8,989,252 22.678 19.80 19.80 19.89 19.80 20.88 440,443 20.410 -3.51%
2020-03-17 0 22.80 22.80 23.45 22.40 23.25 133,332 3,058,419 22.938 20.52 20.52 21.10 20.16 20.92 148,150 20.644 1.79%
2020-03-16 0 22.40 22.40 27.40 22.40 24.00 794,200 18,308,500 23.053 20.16 20.16 24.66 20.16 21.60 882,463 20.747 -8.20%
2020-03-13 0 24.40 24.20 25.20 22.80 24.75 700,177 16,645,097 23.773 21.96 21.78 22.68 20.52 22.27 777,991 21.395 -0.81%
2020-03-12 0 24.60 24.60 24.65 24.40 25.60 260,000 6,442,700 24.780 22.14 22.14 22.18 21.96 23.04 288,895 22.301 -3.91%
2020-03-11 0 25.60 25.30 25.60 25.55 25.95 120,031 3,096,834 25.800 23.04 22.77 23.04 22.99 23.35 133,371 23.220 -0.58%
2020-03-10 0 25.75 25.70 25.90 25.00 26.05 191,826 4,921,796 25.658 23.17 23.13 23.31 22.50 23.44 213,144 23.091 3.21%
2020-03-09 0 24.95 24.95 25.05 24.90 26.55 618,000 15,638,670 25.305 22.45 22.45 22.54 22.41 23.89 686,681 22.774 -6.03%
2020-03-06 0 26.55 26.55 26.75 26.40 26.75 141,000 3,737,100 26.504 23.89 23.89 24.07 23.76 24.07 156,670 23.853 -2.03%
2020-03-05 0 27.10 27.10 27.20 26.70 27.10 56,640 1,524,090 26.908 24.39 24.39 24.48 24.03 24.39 62,935 24.217 1.50%
2020-03-04 0 26.70 26.60 27.00 26.45 26.75 229,200 6,119,180 26.698 24.03 23.94 24.30 23.80 24.07 254,672 24.028 0.19%
2020-03-03 0 26.65 26.55 26.85 26.45 26.95 97,800 2,619,160 26.781 23.98 23.89 24.16 23.80 24.25 108,669 24.102 0.95%
2020-03-02 0 26.40 26.40 26.90 25.40 26.50 239,200 6,283,320 26.268 23.76 23.76 24.21 22.86 23.85 265,783 23.641 2.52%
2020-02-28 0 25.75 25.70 25.90 25.75 26.30 255,400 6,608,670 25.876 23.17 23.13 23.31 23.17 23.67 283,784 23.288 -3.74%
2020-02-27 0 26.75 26.45 26.90 26.40 26.80 117,600 3,120,390 26.534 24.07 23.80 24.21 23.76 24.12 130,669 23.880 0.56%
2020-02-26 0 26.60 26.50 26.60 26.45 26.80 77,600 2,064,430 26.603 23.94 23.85 23.94 23.80 24.12 86,224 23.943 -0.75%
2020-02-25 0 26.80 26.70 26.90 26.40 26.80 710,000 18,880,112 26.592 24.12 24.03 24.21 23.76 24.12 788,905 23.932 0.19%
2020-02-24 0 26.75 26.60 26.90 26.60 27.20 91,200 2,438,530 26.738 24.07 23.94 24.21 23.94 24.48 101,335 24.064 -2.37%
2020-02-21 0 27.40 27.30 27.70 27.25 27.95 27,523 761,973 27.685 24.66 24.57 24.93 24.52 25.15 30,582 24.916 -1.08%
2020-02-20 0 27.70 27.50 27.95 27.35 27.70 238,000 6,567,170 27.593 24.93 24.75 25.15 24.61 24.93 264,450 24.833 0.73%
2020-02-19 0 27.50 27.20 27.60 27.00 27.60 15,800 433,110 27.412 24.75 24.48 24.84 24.30 24.84 17,556 24.670 0.55%
2020-02-18 0 27.35 27.10 27.50 27.35 27.60 32,400 888,800 27.432 24.61 24.39 24.75 24.61 24.84 36,001 24.688 -1.80%
2020-02-17 0 27.85 27.55 27.95 27.40 27.95 149,539 4,157,683 27.803 25.06 24.79 25.15 24.66 25.15 166,158 25.022 1.46%
2020-02-14 0 27.45 27.40 27.45 27.30 27.60 26,470 726,255 27.437 24.70 24.66 24.70 24.57 24.84 29,412 24.693 -0.18%
2020-02-13 0 27.50 27.30 27.50 27.30 27.55 331,803 9,094,852 27.410 24.75 24.57 24.75 24.57 24.79 368,678 24.669 0.00%
2020-02-12 0 27.50 27.00 27.55 27.20 27.55 52,874 1,448,141 27.389 24.75 24.30 24.79 24.48 24.79 58,750 24.649 0.92%
2020-02-11 0 27.25 26.95 27.30 26.95 27.30 118,200 3,214,480 27.195 24.52 24.25 24.57 24.25 24.57 131,336 24.475 1.49%
2020-02-10 0 26.85 26.75 26.90 26.65 26.85 213,519 5,718,030 26.780 24.16 24.07 24.21 23.98 24.16 237,248 24.101 -0.19%
2020-02-07 0 26.90 26.80 27.00 26.80 26.90 45,794 1,228,930 26.836 24.21 24.12 24.30 24.12 24.21 50,883 24.152 -0.92%
2020-02-06 0 27.15 26.95 27.15 26.65 27.25 68,600 1,861,730 27.139 24.43 24.25 24.43 23.98 24.52 76,224 24.425 2.26%
2020-02-05 0 26.55 26.45 26.65 26.40 26.70 235,000 6,256,000 26.621 23.89 23.80 23.98 23.76 24.03 261,117 23.959 1.14%
2020-02-04 0 26.25 26.10 26.40 25.70 26.45 328,200 8,602,130 26.210 23.62 23.49 23.76 23.13 23.80 364,674 23.589 2.34%
2020-02-03 0 25.65 25.45 25.60 25.40 26.30 184,600 4,722,490 25.582 23.08 22.90 23.04 22.86 23.67 205,115 23.024 0.79%
2020-01-31 0 25.45 25.50 26.00 25.35 26.10 352,910 9,017,925 25.553 22.90 22.95 23.40 22.81 23.49 392,130 22.997 0.20%
2020-01-30 0 25.40 25.30 26.35 25.05 26.30 330,370 8,420,052 25.487 22.86 22.77 23.71 22.54 23.67 367,085 22.938 -3.61%
2020-01-29 0 26.35 26.35 26.40 26.15 27.15 237,400 6,257,810 26.360 23.71 23.71 23.76 23.53 24.43 263,783 23.723 -3.13%
2020-01-24 0 27.20 27.15 27.35 27.20 27.20 15,200 413,440 27.200 24.48 24.43 24.61 24.48 24.48 16,889 24.479 0.55%
2020-01-23 0 27.05 27.00 27.25 26.90 27.60 221,800 6,009,870 27.096 24.34 24.30 24.52 24.21 24.84 246,450 24.386 -2.87%
2020-01-22 0 27.85 27.70 28.80 27.40 28.00 34,800 967,680 27.807 25.06 24.93 25.92 24.66 25.20 38,667 25.026 2.01%
2020-01-21 0 27.30 27.30 27.60 27.30 27.90 288,600 7,958,200 27.575 24.57 24.57 24.84 24.57 25.11 320,673 24.817 -3.70%
2020-01-20 0 28.35 28.20 28.50 28.25 28.65 186,000 5,304,760 28.520 25.51 25.38 25.65 25.42 25.78 206,671 25.668 0.18%
2020-01-17 0 28.30 28.10 28.45 28.05 28.35 16,400 462,870 28.224 25.47 25.29 25.60 25.24 25.51 18,223 25.401 0.53%
2020-01-16 0 28.15 28.00 28.30 28.05 28.30 41,400 1,164,290 28.123 25.33 25.20 25.47 25.24 25.47 46,001 25.310 0.36%
2020-01-15 0 28.05 28.00 28.30 28.05 28.30 82,602 2,322,766 28.120 25.24 25.20 25.47 25.24 25.47 91,782 25.307 -0.18%
2020-01-14 0 28.10 28.10 28.35 28.10 28.75 866,400 24,693,558 28.501 25.29 25.29 25.51 25.29 25.87 962,687 25.651 -1.23%
2020-01-13 0 28.45 28.30 28.45 28.00 28.45 150,633 4,261,919 28.293 25.60 25.47 25.60 25.20 25.60 167,373 25.464 1.43%
2020-01-10 0 28.05 27.75 28.10 27.75 28.05 377,538 10,561,134 27.974 25.24 24.97 25.29 24.97 25.24 419,495 25.176 1.08%
2020-01-09 0 27.75 27.50 27.75 27.45 27.75 352,600 9,733,540 27.605 24.97 24.75 24.97 24.70 24.97 391,786 24.844 2.21%
2020-01-08 0 27.15 27.15 27.35 27.00 27.35 135,834 3,681,833 27.105 24.43 24.43 24.61 24.30 24.61 150,930 24.394 -1.63%
2020-01-07 0 27.60 27.55 27.60 27.25 27.65 49,550 1,361,577 27.479 24.84 24.79 24.84 24.52 24.88 55,057 24.730 1.47%
2020-01-06 0 27.20 26.75 27.30 27.10 27.45 310,800 8,471,040 27.256 24.48 24.07 24.57 24.39 24.70 345,341 24.530 -0.91%
2020-01-03 0 27.45 27.25 27.45 27.45 27.95 72,600 2,007,510 27.652 24.70 24.52 24.70 24.70 25.15 80,668 24.886 0.55%
2020-01-02 0 27.30 27.10 27.40 27.00 27.40 472,800 12,911,930 27.309 24.57 24.39 24.66 24.30 24.66 525,344 24.578 0.74%
2019-12-31 0 27.10 27.00 27.10 27.10 27.10 200 5,420 27.100 24.39 24.30 24.39 24.39 24.39 222 24.389 -0.55%
2019-12-30 0 27.25 27.10 27.30 27.05 27.40 88,600 2,415,250 27.260 24.52 24.39 24.57 24.34 24.66 98,447 24.534 -0.18%
2019-12-27 0 27.30 27.00 27.30 26.90 27.30 95,066 2,579,292 27.132 24.57 24.30 24.57 24.21 24.57 105,631 24.418 2.06%
2019-12-24 0 26.75 26.60 27.00 26.70 26.90 3,550 94,815 26.708 24.07 23.94 24.30 24.03 24.21 3,945 24.037 0.19%
2019-12-23 0 26.70 26.60 27.25 26.65 26.80 54,000 1,442,380 26.711 24.03 23.94 24.52 23.98 24.12 60,001 24.039 0.19%
2019-12-20 0 26.65 26.60 27.15 26.60 26.85 41,600 1,114,550 26.792 23.98 23.94 24.43 23.94 24.16 46,223 24.112 0.15%
2019-12-19 0 26.90 26.85 27.00 26.75 27.10 261,800 7,031,670 26.859 23.95 23.90 24.04 23.81 24.13 294,065 23.912 -0.92%
2019-12-18 0 27.15 26.75 27.15 26.90 27.20 93,864 2,540,092 27.061 24.17 23.81 24.17 23.95 24.22 105,432 24.092 0.93%
2019-12-17 0 26.90 26.80 27.10 26.75 27.10 65,800 1,771,490 26.922 23.95 23.86 24.13 23.81 24.13 73,909 23.968 1.51%
2019-12-16 0 26.50 26.50 26.65 26.50 26.70 35,237 937,146 26.596 23.59 23.59 23.73 23.59 23.77 39,580 23.677 -0.19%
2019-12-13 0 26.55 26.45 26.60 26.25 26.60 79,138 2,099,623 26.531 23.64 23.55 23.68 23.37 23.68 88,891 23.620 1.92%
2019-12-12 0 26.05 25.45 26.20 26.00 26.10 4,800 125,130 26.069 23.19 22.66 23.33 23.15 23.24 5,392 23.208 0.77%
2019-12-11 0 25.85 25.45 25.90 25.65 25.90 90,489 2,338,870 25.847 23.01 22.66 23.06 22.84 23.06 101,641 23.011 0.19%
2019-12-10 0 25.80 25.45 25.80 25.80 25.90 2,836 73,248 25.828 22.97 22.66 22.97 22.97 23.06 3,186 22.994 -0.39%
2019-12-09 0 25.90 25.30 26.00 25.50 25.90 13,600 348,360 25.615 23.06 22.52 23.15 22.70 23.06 15,276 22.804 0.19%
2019-12-06 0 25.85 25.20 26.00 25.45 25.85 12,600 322,500 25.595 23.01 22.44 23.15 22.66 23.01 14,153 22.787 1.57%
2019-12-05 0 25.45 25.35 25.50 25.10 25.50 1,600 40,480 25.300 22.66 22.57 22.70 22.35 22.70 1,797 22.524 1.39%
2019-12-04 0 25.10 25.00 26.75 25.00 25.15 43,200 1,083,070 25.071 22.35 22.26 23.81 22.26 22.39 48,524 22.320 -1.18%
2019-12-03 0 25.40 24.55 25.80 25.35 25.60 1,008,200 25,664,750 25.456 22.61 21.86 22.97 22.57 22.79 1,132,454 22.663 -0.59%
2019-12-02 0 25.55 25.50 25.60 25.50 25.60 31,600 806,860 25.534 22.75 22.70 22.79 22.70 22.79 35,494 22.732 0.00%
2019-11-29 0 25.55 25.40 25.50 25.50 25.70 35,000 895,690 25.591 22.75 22.61 22.70 22.70 22.88 39,314 22.783 -0.78%
2019-11-28 0 25.75 25.75 25.95 25.70 25.90 55,800 1,438,830 25.785 22.92 22.92 23.10 22.88 23.06 62,677 22.956 -0.58%
2019-11-27 0 25.90 25.50 25.95 25.75 25.95 4,000 103,200 25.800 23.06 22.70 23.10 22.92 23.10 4,493 22.969 0.58%
2019-11-26 0 25.75 25.65 25.80 25.70 25.95 66,800 1,729,380 25.889 22.92 22.84 22.97 22.88 23.10 75,033 23.048 0.39%
2019-11-25 0 25.65 25.50 25.70 25.40 25.80 16,000 409,880 25.618 22.84 22.70 22.88 22.61 22.97 17,972 22.807 0.98%
2019-11-22 0 25.40 25.15 25.40 25.10 25.50 129,400 3,260,730 25.199 22.61 22.39 22.61 22.35 22.70 145,348 22.434 1.80%
2019-11-21 0 24.95 24.95 26.75 24.85 25.60 150,000 3,752,075 25.014 22.21 22.21 23.81 22.12 22.79 168,487 22.269 -2.73%
2019-11-20 0 25.65 25.45 25.65 25.35 25.75 169,481 4,327,921 25.536 22.84 22.66 22.84 22.57 22.92 190,368 22.734 -0.39%
2019-11-19 0 25.75 26.60 26.65 25.30 25.85 109,000 2,793,230 25.626 22.92 23.68 23.73 22.52 23.01 122,434 22.814 1.58%
2019-11-18 0 25.35 25.35 25.50 25.00 25.45 71,295 1,811,088 25.403 22.57 22.57 22.70 22.26 22.66 80,082 22.616 -0.59%
2019-11-15 0 25.50 24.60 25.50 25.10 25.50 110,800 2,798,230 25.255 22.70 21.90 22.70 22.35 22.70 124,455 22.484 1.80%
2019-11-14 0 25.05 25.00 25.35 25.05 25.45 13,876 349,967 25.221 22.30 22.26 22.57 22.30 22.66 15,586 22.454 -1.57%
2019-11-13 0 25.45 25.10 25.45 25.35 25.65 130,622 3,325,794 25.461 22.66 22.35 22.66 22.57 22.84 146,720 22.668 -0.39%
2019-11-12 0 25.55 25.05 26.00 25.40 25.50 10,200 259,920 25.482 22.75 22.30 23.15 22.61 22.70 11,457 22.686 0.59%
2019-11-11 0 25.40 25.35 25.60 25.30 26.00 24,800 632,540 25.506 22.61 22.57 22.79 22.52 23.15 27,856 22.707 -2.31%
2019-11-08 0 26.00 25.70 26.10 25.95 26.75 57,236 1,491,637 26.061 23.15 22.88 23.24 23.10 23.81 64,290 23.202 -2.80%
2019-11-07 0 26.75 25.80 26.75 25.80 26.75 96,800 2,514,870 25.980 23.81 22.97 23.81 22.97 23.81 108,730 23.129 3.68%
2019-11-06 0 25.80 25.45 25.80 25.75 25.95 114,000 2,942,260 25.809 22.97 22.66 22.97 22.92 23.10 128,050 22.977 -0.39%
2019-11-05 0 25.90 25.75 25.90 25.70 25.90 75,685 1,958,400 25.876 23.06 22.92 23.06 22.88 23.06 85,013 23.037 0.78%
2019-11-04 0 25.70 25.70 25.75 25.30 25.75 126,600 3,249,630 25.668 22.88 22.88 22.92 22.52 22.92 142,203 22.852 1.98%
2019-11-01 0 25.20 24.85 25.20 25.10 25.20 24,470 614,256 25.102 22.44 22.12 22.44 22.35 22.44 27,486 22.348 0.40%
2019-10-31 0 25.10 25.10 25.20 24.75 25.25 106,400 2,650,160 24.908 22.35 22.35 22.44 22.03 22.48 119,513 22.175 0.00%
2019-10-30 0 25.10 24.50 25.10 24.95 25.10 12,000 300,390 25.033 22.35 21.81 22.35 22.21 22.35 13,479 22.286 -0.40%
2019-10-29 0 25.20 24.60 25.20 24.95 25.30 34,200 862,120 25.208 22.44 21.90 22.44 22.21 22.52 38,415 22.442 0.40%
2019-10-28 0 25.10 25.10 25.25 24.90 25.00 23,400 584,670 24.986 22.35 22.35 22.48 22.17 22.26 26,284 22.244 1.01%
2019-10-25 0 24.85 24.60 24.85 24.90 24.90 200 4,980 24.900 22.12 21.90 22.12 22.17 22.17 225 22.168 1.22%
2019-10-24 0 24.55 24.55 24.80 24.50 24.80 30,000 737,750 24.592 21.86 21.86 22.08 21.81 22.08 33,697 21.893 0.41%
2019-10-23 0 24.45 24.20 24.45 24.45 24.75 30,800 753,440 24.462 21.77 21.54 21.77 21.77 22.03 34,596 21.778 -1.61%
2019-10-22 0 24.85 24.80 25.20 24.80 25.20 68,200 1,693,170 24.827 22.12 22.08 22.44 22.08 22.44 76,605 22.103 -0.60%
2019-10-21 0 25.00 24.80 25.45 25.05 25.10 3,600 90,190 25.053 22.26 22.08 22.66 22.30 22.35 4,044 22.304 -2.15%
2019-10-18 0 25.55 25.15 25.85 25.10 26.00 299,600 7,601,950 25.374 22.75 22.39 23.01 22.35 23.15 336,524 22.590 1.79%
2019-10-17 0 25.10 24.15 25.50 24.90 25.25 121,200 3,035,680 25.047 22.35 21.50 22.70 22.17 22.48 136,137 22.299 0.20%
2019-10-16 0 25.05 24.05 25.10 24.80 25.10 247,783 6,196,111 25.006 22.30 21.41 22.35 22.08 22.35 278,321 22.262 0.80%
2019-10-15 0 24.85 24.60 24.90 24.75 24.95 27,842 691,144 24.824 22.12 21.90 22.17 22.03 22.21 31,273 22.100 -0.20%
2019-10-14 0 24.90 23.25 25.00 24.60 24.90 75,300 1,871,330 24.852 22.17 20.70 22.26 21.90 22.17 84,580 22.125 1.22%
2019-10-11 0 24.60 24.50 24.70 24.25 24.65 198,863 4,874,840 24.514 21.90 21.81 21.99 21.59 21.95 223,372 21.824 2.93%
2019-10-10 0 23.90 23.25 24.20 23.90 24.05 1,439 34,427 23.924 21.28 20.70 21.54 21.28 21.41 1,616 21.299 -0.42%
2019-10-09 0 24.00 23.50 24.00 24.00 24.00 400 9,600 24.000 21.37 20.92 21.37 21.37 21.37 449 21.367 -0.83%
2019-10-08 0 24.20 24.00 24.55 23.80 24.30 34,540 834,840 24.170 21.54 21.37 21.86 21.19 21.63 38,797 21.518 1.47%
2019-10-04 0 23.85 23.80 23.95 23.80 24.10 8,963 214,561 23.939 21.23 21.19 21.32 21.19 21.46 10,068 21.312 -0.42%
2019-10-03 0 23.95 23.90 24.80 23.50 23.95 120,600 2,869,940 23.797 21.32 21.28 22.08 20.92 21.32 135,463 21.186 0.21%
2019-10-02 0 23.90 23.75 24.80 23.80 24.10 15,000 359,330 23.955 21.28 21.14 22.08 21.19 21.46 16,849 21.327 0.21%
2019-09-30 0 23.85 23.85 24.20 23.80 24.25 65,400 1,564,750 23.926 21.23 21.23 21.54 21.19 21.59 73,460 21.301 -1.65%
2019-09-27 0 24.25 23.85 25.00 23.90 24.30 310,200 7,523,450 24.254 21.59 21.23 22.26 21.28 21.63 348,430 21.592 0.21%
2019-09-26 0 24.20 24.05 25.00 24.10 24.30 179,800 4,342,540 24.152 21.54 21.41 22.26 21.46 21.63 201,959 21.502 0.41%
2019-09-25 0 24.10 24.00 24.15 23.95 24.40 52,200 1,256,100 24.063 21.46 21.37 21.50 21.32 21.72 58,633 21.423 -1.43%
2019-09-24 0 24.45 24.40 24.70 24.45 25.00 70,000 1,717,070 24.530 21.77 21.72 21.99 21.77 22.26 78,627 21.838 -0.20%
2019-09-23 0 24.50 24.50 24.65 24.50 24.75 2,400 59,080 24.617 21.81 21.81 21.95 21.81 22.03 2,696 21.916 -1.01%
2019-09-20 0 24.75 24.60 24.95 24.60 24.90 8,800 217,860 24.757 22.03 21.90 22.21 21.90 22.17 9,885 22.040 0.00%
2019-09-19 0 24.75 24.70 24.90 24.70 24.85 5,200 128,800 24.769 22.03 21.99 22.17 21.99 22.12 5,841 22.052 -0.60%
2019-09-18 0 24.90 24.40 24.90 24.90 25.00 14,000 348,820 24.916 22.17 21.72 22.17 22.17 22.26 15,725 22.182 0.61%
2019-09-17 0 24.75 24.45 25.40 24.70 25.05 18,400 456,300 24.799 22.03 21.77 22.61 21.99 22.30 20,668 22.078 -1.20%
2019-09-16 0 25.05 25.00 25.40 25.05 25.10 2,200 55,120 25.055 22.30 22.26 22.61 22.30 22.35 2,471 22.306 -1.38%
2019-09-13 0 25.40 25.25 25.40 25.10 25.40 83,331 2,099,027 25.189 22.61 22.48 22.61 22.35 22.61 93,601 22.425 0.99%
2019-09-12 0 25.15 25.00 25.20 25.00 25.20 14,300 358,650 25.080 22.39 22.26 22.44 22.26 22.44 16,062 22.329 1.00%
2019-09-11 0 24.90 24.85 25.00 24.80 24.95 32,104 798,270 24.865 22.17 22.12 22.26 22.08 22.21 36,061 22.137 0.81%
2019-09-10 0 24.70 24.65 24.80 24.65 24.80 8,438 208,372 24.694 21.99 21.95 22.08 21.95 22.08 9,478 21.985 0.20%
2019-09-09 0 24.65 24.55 24.80 24.55 25.10 62,733 1,554,118 24.774 21.95 21.86 22.08 21.86 22.35 70,464 22.055 -1.79%
2019-09-06 0 25.10 24.45 25.10 24.70 25.15 141,183 3,518,655 24.923 22.35 21.77 22.35 21.99 22.39 158,583 22.188 2.87%
2019-09-05 0 24.40 23.55 24.55 24.40 24.70 39,750 972,030 24.454 21.72 20.97 21.86 21.72 21.99 44,649 21.771 -0.41%
2019-09-04 0 24.50 24.20 24.55 24.00 24.75 3,247,600 77,446,981 23.847 21.81 21.54 21.86 21.37 22.03 3,647,846 21.231 2.73%
2019-09-03 0 23.85 23.85 23.90 23.85 24.10 139,800 3,342,850 23.912 21.23 21.23 21.28 21.23 21.46 157,029 21.288 -0.21%
2019-09-02 0 23.90 23.90 24.20 23.70 24.10 248,600 5,941,930 23.902 21.28 21.28 21.54 21.10 21.46 279,238 21.279 -1.24%
2019-08-30 0 24.20 24.00 25.50 23.70 24.20 68,000 1,629,560 23.964 21.54 21.37 22.70 21.10 21.54 76,381 21.335 2.11%
2019-08-29 0 23.70 23.40 24.00 23.40 23.70 92,980 2,188,060 23.533 21.10 20.83 21.37 20.83 21.10 104,439 20.951 0.64%
2019-08-28 0 23.55 23.50 24.00 23.55 23.75 27,400 646,990 23.613 20.97 20.92 21.37 20.97 21.14 30,777 21.022 -0.84%
2019-08-27 0 23.75 23.60 23.80 23.35 23.85 37,200 875,540 23.536 21.14 21.01 21.19 20.79 21.23 41,785 20.954 1.71%
2019-08-26 0 23.35 23.30 25.50 23.30 23.55 43,660 1,023,989 23.454 20.79 20.74 22.70 20.74 20.97 49,041 20.880 -3.51%
2019-08-23 0 24.20 24.10 24.65 24.10 24.25 16,000 386,810 24.176 21.54 21.46 21.95 21.46 21.59 17,972 21.523 0.62%
2019-08-22 0 24.05 23.70 25.50 24.00 24.10 5,800 139,560 24.062 21.41 21.10 22.70 21.37 21.46 6,515 21.422 -0.62%
2019-08-21 0 24.20 24.10 25.35 24.20 24.20 1,800 43,560 24.200 21.54 21.46 22.57 21.54 21.54 2,022 21.545 -0.62%
2019-08-20 0 24.35 24.00 24.50 24.10 24.35 161,200 3,918,930 24.311 21.68 21.37 21.81 21.46 21.68 181,067 21.644 1.46%
2019-08-19 0 24.00 24.00 24.20 23.60 24.05 7,114 169,743 23.860 21.37 21.37 21.54 21.01 21.41 7,991 21.242 2.78%
2019-08-16 0 23.35 23.30 24.20 23.20 23.50 64,900 1,520,960 23.435 20.79 20.74 21.54 20.65 20.92 72,899 20.864 -0.43%
2019-08-15 0 23.45 23.15 24.90 22.30 23.50 47,992 1,107,678 23.080 20.88 20.61 22.17 19.85 20.92 53,907 20.548 1.30%
2019-08-14 0 23.15 23.00 23.40 23.15 24.05 89,600 2,100,420 23.442 20.61 20.48 20.83 20.61 21.41 100,643 20.870 0.43%
2019-08-13 0 23.05 23.00 23.95 23.00 23.45 89,742 2,081,868 23.198 20.52 20.48 21.32 20.48 20.88 100,802 20.653 -1.91%
2019-08-12 0 23.50 23.20 25.20 23.25 23.55 7,600 177,470 23.351 20.92 20.65 22.44 20.70 20.97 8,537 20.789 1.08%
2019-08-09 0 23.25 22.65 23.70 23.25 23.70 48,850 1,148,322 23.507 20.70 20.16 21.10 20.70 21.10 54,870 20.928 -1.06%
2019-08-08 0 23.50 23.35 24.00 23.25 23.70 107,640 2,504,760 23.270 20.92 20.79 21.37 20.70 21.10 120,906 20.717 1.73%
2019-08-07 0 23.10 23.10 23.90 22.95 23.20 39,400 908,080 23.048 20.57 20.57 21.28 20.43 20.65 44,256 20.519 0.22%
2019-08-06 0 23.05 22.80 24.00 22.50 23.10 64,000 1,455,840 22.748 20.52 20.30 21.37 20.03 20.57 71,888 20.252 -1.50%
2019-08-05 0 23.40 23.10 24.35 23.25 24.00 116,200 2,727,700 23.474 20.83 20.57 21.68 20.70 21.37 130,521 20.899 -2.70%
2019-08-02 0 24.05 23.95 24.05 24.05 24.65 68,200 1,644,860 24.118 21.41 21.32 21.41 21.41 21.95 76,605 21.472 -3.02%
2019-08-01 0 24.80 24.80 25.00 24.75 25.00 11,400 283,020 24.826 22.08 22.08 22.26 22.03 22.26 12,805 22.102 -0.40%
2019-07-31 0 24.90 24.90 25.10 24.75 24.90 38,000 943,650 24.833 22.17 22.17 22.35 22.03 22.17 42,683 22.108 -2.16%
2019-07-30 0 25.45 24.75 25.50 25.25 25.50 167,400 4,246,520 25.368 22.66 22.03 22.70 22.48 22.70 188,031 22.584 0.00%
2019-07-29 0 25.45 24.55 25.95 24.50 25.45 19,600 490,510 25.026 22.66 21.86 23.10 21.81 22.66 22,016 22.280 -0.20%
2019-07-26 0 25.50 24.45 25.50 25.30 25.50 76,600 1,938,940 25.313 22.70 21.77 22.70 22.52 22.70 86,040 22.535 0.00%
2019-07-25 0 25.50 24.60 25.90 25.50 25.60 33,970 866,831 25.518 22.70 21.90 23.06 22.70 22.79 38,157 22.718 0.00%
2019-07-24 0 25.50 24.50 25.75 25.25 25.70 52,400 1,342,670 25.623 22.70 21.81 22.92 22.48 22.88 58,858 22.812 1.19%
2019-07-23 0 25.20 25.00 25.40 25.20 25.20 1,000 25,200 25.200 22.44 22.26 22.61 22.44 22.44 1,123 22.435 1.20%
2019-07-22 0 24.90 24.50 25.40 24.90 25.00 8,200 204,810 24.977 22.17 21.81 22.61 22.17 22.26 9,211 22.236 -1.39%
2019-07-19 0 25.25 24.55 25.30 25.05 25.40 91,561 2,307,906 25.206 22.48 21.86 22.52 22.30 22.61 102,845 22.441 4.12%
2019-07-18 0 24.25 24.25 25.20 24.25 25.25 1,162,000 29,041,810 24.993 21.59 21.59 22.44 21.59 22.48 1,305,209 22.251 -3.58%
2019-07-17 0 25.15 25.00 25.30 25.15 25.30 5,800 146,370 25.236 22.39 22.26 22.52 22.39 22.52 6,515 22.467 -0.20%
2019-07-16 0 25.20 25.00 25.25 25.05 25.25 101,600 2,560,940 25.206 22.44 22.26 22.48 22.30 22.48 114,122 22.440 0.40%
2019-07-15 0 25.10 24.75 25.15 24.85 25.10 19,878 497,588 25.032 22.35 22.03 22.39 22.12 22.35 22,328 22.286 0.40%
2019-07-12 0 25.00 25.00 25.95 24.95 26.20 290,000 7,262,320 25.042 22.26 22.26 23.10 22.21 23.33 325,741 22.295 -0.79%
2019-07-11 0 25.20 24.05 25.30 25.00 25.30 54,934 1,382,830 25.173 22.44 21.41 22.52 22.26 22.52 61,704 22.411 1.41%
2019-07-10 0 24.85 24.65 25.00 24.85 25.10 91,437 2,290,796 25.053 22.12 21.95 22.26 22.12 22.35 102,706 22.304 0.81%
2019-07-09 0 24.65 24.60 24.75 24.60 24.95 135,200 3,342,220 24.721 21.95 21.90 22.03 21.90 22.21 151,863 22.008 -1.40%
2019-07-08 0 25.00 24.90 25.10 25.00 25.35 4,000 100,880 25.220 22.26 22.17 22.35 22.26 22.57 4,493 22.453 -1.38%
2019-07-05 0 25.35 25.35 25.55 25.35 25.35 2,600 65,910 25.350 22.57 22.57 22.75 22.57 22.57 2,920 22.569 -0.78%
2019-07-04 0 25.55 25.50 25.55 25.50 25.55 99,200 2,523,772 25.441 22.75 22.70 22.75 22.70 22.75 111,426 22.650 0.59%
2019-07-03 0 25.40 25.35 25.60 25.40 25.80 16,800 427,630 25.454 22.61 22.57 22.79 22.61 22.97 18,870 22.661 -1.36%
2019-07-02 0 25.75 25.60 25.80 25.55 25.80 185,200 4,738,670 25.587 22.92 22.79 22.97 22.75 22.97 208,025 22.779 2.18%
2019-06-28 0 25.20 25.20 25.30 25.10 25.30 32,200 809,490 25.139 22.44 22.44 22.52 22.35 22.52 36,168 22.381 -0.40%
2019-06-27 0 25.30 25.05 25.30 25.00 25.30 45,200 1,134,790 25.106 22.52 22.30 22.52 22.26 22.52 50,771 22.351 1.61%
2019-06-26 0 24.90 24.80 24.95 24.80 24.90 43,209 1,072,791 24.828 22.17 22.08 22.21 22.08 22.17 48,534 22.104 0.20%
2019-06-25 0 24.85 24.85 25.00 24.70 25.00 25,000 618,290 24.732 22.12 22.12 22.26 21.99 22.26 28,081 22.018 -1.39%
2019-06-24 0 25.20 25.05 25.45 24.95 25.25 1,156,400 29,042,850 25.115 22.44 22.30 22.66 22.21 22.48 1,298,919 22.359 1.00%
2019-06-21 0 24.95 24.80 25.15 24.85 25.60 376,000 9,376,780 24.938 22.21 22.08 22.39 22.12 22.79 422,340 22.202 -0.20%
2019-06-20 0 25.00 24.90 25.10 24.70 25.00 5,200 129,830 24.967 22.26 22.17 22.35 21.99 22.26 5,841 22.228 1.21%
2019-06-19 0 24.70 24.25 25.00 24.50 24.75 207,200 5,122,300 24.722 21.99 21.59 22.26 21.81 22.03 232,736 22.009 3.13%
2019-06-18 0 23.95 23.95 24.60 23.90 24.10 19,200 461,170 24.019 21.32 21.32 21.90 21.28 21.46 21,566 21.384 0.63%
2019-06-17 0 23.80 23.50 24.30 23.75 23.90 248,200 5,905,260 23.792 21.19 20.92 21.63 21.14 21.28 278,789 21.182 -0.21%
2019-06-14 0 23.85 23.50 27.00 23.85 23.95 15,400 368,070 23.901 21.23 20.92 24.04 21.23 21.32 17,298 21.278 -0.21%
2019-06-13 0 23.90 23.85 24.10 23.60 24.00 246,609 5,881,235 23.848 21.28 21.23 21.46 21.01 21.37 277,002 21.232 -0.62%
2019-06-12 0 24.05 23.95 24.15 24.00 24.20 32,315 781,333 24.179 21.41 21.32 21.50 21.37 21.54 36,298 21.526 -0.62%
2019-06-11 0 24.20 24.15 24.35 24.00 24.30 169,639 4,103,347 24.189 21.54 21.50 21.68 21.37 21.63 190,546 21.535 1.68%
2019-06-10 0 23.80 23.80 23.95 23.30 23.90 144,800 3,444,590 23.789 21.19 21.19 21.32 20.74 21.28 162,646 21.178 2.15%
2019-06-06 0 23.30 23.25 23.40 23.25 23.50 30,200 703,310 23.288 20.74 20.70 20.83 20.70 20.92 33,922 20.733 -0.43%
2019-06-05 0 23.40 23.35 23.50 23.40 23.75 68,000 1,613,040 23.721 20.83 20.79 20.92 20.83 21.14 76,381 21.118 -0.21%
2019-06-04 0 23.45 23.25 23.45 22.75 23.50 197,800 4,616,660 23.340 20.88 20.70 20.88 20.25 20.92 222,178 20.779 0.00%
2019-06-03 0 23.45 23.20 23.45 23.20 23.55 16,766 391,096 23.327 20.88 20.65 20.88 20.65 20.97 18,832 20.767 0.86%
2019-05-31 0 23.25 23.20 24.30 23.25 23.45 5,800 135,550 23.371 20.70 20.65 21.63 20.70 20.88 6,515 20.806 -0.64%
2019-05-30 0 23.40 23.35 23.55 23.20 23.50 27,000 628,820 23.290 20.83 20.79 20.97 20.65 20.92 30,328 20.734 -0.64%
2019-05-29 0 23.55 23.30 27.00 23.40 23.60 6,200 145,540 23.474 20.97 20.74 24.04 20.83 21.01 6,964 20.899 -0.63%
2019-05-28 0 23.70 23.70 23.75 23.40 24.05 242,000 5,771,390 23.849 21.10 21.10 21.14 20.83 21.41 271,825 21.232 1.28%
2019-05-27 0 23.40 23.30 23.50 23.20 23.40 123,200 2,858,920 23.206 20.83 20.74 20.92 20.65 20.83 138,384 20.659 0.00%
2019-05-24 0 23.40 23.40 23.60 23.40 23.55 78,400 1,843,210 23.510 20.83 20.83 21.01 20.83 20.97 88,062 20.931 0.21%
2019-05-23 0 23.35 23.35 23.40 23.30 24.00 19,800 464,090 23.439 20.79 20.79 20.83 20.74 21.37 22,240 20.867 -3.71%
2019-05-22 0 24.25 23.95 24.70 23.95 24.25 17,800 427,090 23.994 21.59 21.32 21.99 21.32 21.59 19,994 21.361 0.41%
2019-05-21 0 24.15 24.00 25.00 24.00 24.25 6,000 145,030 24.172 21.50 21.37 22.26 21.37 21.59 6,739 21.520 -0.41%
2019-05-20 0 24.25 24.25 24.30 24.20 24.35 2,439,000 59,072,530 24.220 21.59 21.59 21.63 21.54 21.68 2,739,591 21.563 -2.02%
2019-05-17 0 24.75 24.60 24.85 24.55 25.25 25,800 644,110 24.966 22.03 21.90 22.12 21.86 22.48 28,980 22.226 -1.98%
2019-05-16 0 25.25 25.10 25.35 25.10 25.50 103,400 2,605,950 25.203 22.48 22.35 22.57 22.35 22.70 116,143 22.437 -0.59%
2019-05-15 0 25.40 25.25 26.60 25.00 25.50 551,900 13,942,967 25.264 22.61 22.48 23.68 22.26 22.70 619,918 22.492 2.01%
2019-05-14 0 24.90 24.90 25.30 24.70 25.10 3,607,400 89,224,184 24.734 22.17 22.17 22.52 21.99 22.35 4,051,989 22.020 -2.92%
2019-05-10 0 25.65 25.40 25.70 25.20 25.95 310,800 7,941,490 25.552 22.84 22.61 22.88 22.44 23.10 349,104 22.748 1.79%
2019-05-09 0 25.20 25.00 25.20 25.20 25.75 235,200 5,983,250 25.439 22.44 22.26 22.44 22.44 22.92 264,187 22.648 -2.14%
2019-05-08 0 25.75 25.60 27.90 25.70 26.10 804,906 20,751,444 25.781 22.92 22.79 24.84 22.88 23.24 904,106 22.952 -2.09%
2019-05-07 0 26.30 26.05 27.90 25.60 26.40 95,300 2,498,415 26.216 23.41 23.19 24.84 22.79 23.50 107,045 23.340 0.96%
2019-05-06 0 26.05 26.05 26.20 25.80 26.60 179,374 4,662,935 25.996 23.19 23.19 23.33 22.97 23.68 201,481 23.143 -3.34%
2019-05-03 0 26.95 26.80 27.05 26.80 27.00 26,757 721,959 26.982 23.99 23.86 24.08 23.86 24.04 30,055 24.022 -0.19%
2019-05-02 0 27.00 26.80 27.05 26.70 27.00 67,600 1,817,140 26.881 24.04 23.86 24.08 23.77 24.04 75,931 23.931 1.31%
2019-04-30 0 26.65 26.35 26.80 26.00 27.00 365,600 9,744,110 26.652 23.73 23.46 23.86 23.15 24.04 410,658 23.728 -1.11%
2019-04-29 0 26.95 26.05 26.95 26.75 27.05 406,800 10,924,640 26.855 23.99 23.19 23.99 23.81 24.08 456,936 23.908 0.75%
2019-04-26 0 26.75 26.75 26.80 26.55 26.90 14,600 392,450 26.880 23.81 23.81 23.86 23.64 23.95 16,399 23.931 0.75%
2019-04-25 0 26.55 26.50 27.45 26.55 27.45 392,800 10,562,250 26.890 23.64 23.59 24.44 23.64 24.44 441,210 23.939 -2.21%
2019-04-24 0 27.15 27.00 27.45 26.85 27.25 935,665 25,355,828 27.099 24.17 24.04 24.44 23.90 24.26 1,050,980 24.126 1.50%
2019-04-23 0 26.75 26.50 27.20 26.70 27.00 69,600 1,869,170 26.856 23.81 23.59 24.22 23.77 24.04 78,178 23.909 -0.56%
2019-04-18 0 26.90 26.75 27.15 26.90 27.15 6,000 161,930 26.988 23.95 23.81 24.17 23.95 24.17 6,739 24.027 -0.19%
2019-04-17 0 26.95 26.80 27.25 26.80 27.45 572,800 15,575,470 27.192 23.99 23.86 24.26 23.86 24.44 643,394 24.208 -1.10%
2019-04-16 0 27.25 27.20 27.50 27.00 27.55 387,000 10,547,840 27.255 24.26 24.22 24.48 24.04 24.53 434,695 24.265 -1.80%
2019-04-15 0 27.75 27.05 27.75 27.05 27.90 155,709 4,292,309 27.566 24.71 24.08 24.71 24.08 24.84 174,899 24.542 2.78%
2019-04-12 0 27.00 26.85 27.10 26.90 27.20 92,600 2,495,240 26.946 24.04 23.90 24.13 23.95 24.22 104,012 23.990 -0.18%
2019-04-11 0 27.05 26.80 27.30 27.00 27.55 52,410 1,433,173 27.345 24.08 23.86 24.30 24.04 24.53 58,869 24.345 -1.10%
2019-04-10 0 27.35 27.30 27.45 27.20 27.55 101,634 2,795,581 27.506 24.35 24.30 24.44 24.22 24.53 114,160 24.488 -0.18%
2019-04-09 0 27.40 27.40 27.60 27.25 27.60 10,200 279,830 27.434 24.39 24.39 24.57 24.26 24.57 11,457 24.424 1.11%
2019-04-08 0 27.10 27.10 27.30 26.95 27.50 200,729 5,447,633 27.139 24.13 24.13 24.30 23.99 24.48 225,468 24.161 0.74%
2019-04-04 0 26.90 26.90 27.05 26.90 27.10 9,200 248,780 27.041 23.95 23.95 24.08 23.95 24.13 10,334 24.074 -0.37%
2019-04-03 0 27.00 27.05 27.20 26.75 27.00 17,089 458,486 26.829 24.04 24.08 24.22 23.81 24.04 19,195 23.886 0.75%
2019-04-02 0 26.80 26.65 26.80 26.55 26.90 177,500 4,755,615 26.792 23.86 23.73 23.86 23.64 23.95 199,376 23.853 0.75%
2019-04-01 0 26.60 26.60 26.80 26.35 26.90 666,771 17,853,640 26.776 23.68 23.68 23.86 23.46 23.95 748,946 23.838 2.11%
2019-03-29 0 26.05 26.05 26.35 25.85 26.25 109,800 2,863,560 26.080 23.19 23.19 23.46 23.01 23.37 123,332 23.218 0.58%
2019-03-28 0 25.90 25.80 26.80 25.70 25.90 28,200 728,540 25.835 23.06 22.97 23.86 22.88 23.06 31,675 23.000 -0.19%
2019-03-27 0 25.95 25.80 26.50 25.55 26.05 68,400 1,772,070 25.907 23.10 22.97 23.59 22.75 23.19 76,830 23.065 1.37%
2019-03-26 0 25.60 25.55 25.95 25.50 25.80 188,400 4,820,330 25.586 22.79 22.75 23.10 22.70 22.97 211,619 22.778 0.59%
2019-03-25 0 25.45 25.45 25.90 25.45 25.75 23,400 597,710 25.543 22.66 22.66 23.06 22.66 22.92 26,284 22.741 -2.68%
2019-03-22 0 26.15 26.15 26.60 26.05 26.40 363,800 9,515,720 26.156 23.28 23.28 23.68 23.19 23.50 408,636 23.287 -1.13%
2019-03-21 0 26.45 26.25 26.45 26.35 26.55 100,600 2,662,600 26.467 23.55 23.37 23.55 23.46 23.64 112,998 23.563 -0.56%
2019-03-20 0 26.60 26.40 27.00 26.30 26.60 6,600 174,770 26.480 23.68 23.50 24.04 23.41 23.68 7,413 23.575 0.38%
2019-03-19 0 26.50 26.45 26.60 26.40 26.60 21,561 570,586 26.464 23.59 23.55 23.68 23.50 23.68 24,218 23.560 0.19%
2019-03-18 0 26.45 26.30 26.50 26.15 26.45 513,990 13,534,254 26.332 23.55 23.41 23.59 23.28 23.55 577,336 23.443 0.95%
2019-03-15 0 26.20 26.10 26.25 25.95 26.20 51,000 1,335,610 26.188 23.33 23.24 23.37 23.10 23.33 57,285 23.315 1.35%
2019-03-14 0 25.85 25.80 26.00 25.00 26.15 98,441 2,555,032 25.955 23.01 22.97 23.15 22.26 23.28 110,573 23.107 -0.19%
2019-03-13 0 25.90 25.90 26.10 25.90 26.20 179,116 4,657,730 26.004 23.06 23.06 23.24 23.06 23.33 201,191 23.151 -0.38%
2019-03-12 0 26.00 25.90 26.10 25.90 26.05 4,260,600 110,513,260 25.938 23.15 23.06 23.24 23.06 23.19 4,785,692 23.092 1.96%
2019-03-11 0 25.50 25.45 25.70 25.20 25.60 405,690 10,300,992 25.391 22.70 22.66 22.88 22.44 22.79 455,689 22.605 0.59%
2019-03-08 0 25.35 25.30 25.35 25.20 26.25 5,199,800 133,224,520 25.621 22.57 22.52 22.57 22.44 23.37 5,840,642 22.810 -3.24%
2019-03-07 0 26.20 26.10 26.55 26.10 26.50 230,400 6,030,480 26.174 23.33 23.24 23.64 23.24 23.59 258,795 23.302 -1.32%
2019-03-06 0 26.55 26.50 26.70 26.50 26.70 135,339 3,594,260 26.557 23.64 23.59 23.77 23.59 23.77 152,019 23.644 0.57%
2019-03-05 0 26.40 26.40 27.25 26.15 26.40 137,000 3,602,830 26.298 23.50 23.50 24.26 23.28 23.50 153,884 23.413 0.00%
2019-03-04 0 26.40 26.20 26.45 26.10 26.60 103,600 2,729,580 26.347 23.50 23.33 23.55 23.24 23.68 116,368 23.456 1.15%
2019-03-01 0 26.10 25.95 26.25 25.80 26.10 41,400 1,078,780 26.057 23.24 23.10 23.37 22.97 23.24 46,502 23.198 1.16%
2019-02-28 0 25.80 25.70 25.80 25.80 26.00 29,600 767,640 25.934 22.97 22.88 22.97 22.97 23.15 33,248 23.088 -0.39%
2019-02-27 0 25.90 25.90 26.20 25.80 26.10 333,200 8,631,130 25.904 23.06 23.06 23.33 22.97 23.24 374,265 23.062 -0.38%
2019-02-26 0 26.00 25.90 26.10 25.90 26.20 115,421 3,011,755 26.094 23.15 23.06 23.24 23.06 23.33 129,646 23.231 -0.38%
2019-02-25 0 26.10 26.00 28.00 25.75 26.10 153,600 3,992,670 25.994 23.24 23.15 24.93 22.92 23.24 172,530 23.142 2.35%
2019-02-22 0 25.50 25.45 25.70 25.30 25.65 207,200 5,293,150 25.546 22.70 22.66 22.88 22.52 22.84 232,736 22.743 0.00%
2019-02-21 0 25.50 25.35 25.70 25.15 25.50 38,600 980,090 25.391 22.70 22.57 22.88 22.39 22.70 43,357 22.605 0.59%
2019-02-20 0 25.35 25.25 25.40 25.00 25.35 506,600 12,725,800 25.120 22.57 22.48 22.61 22.26 22.57 569,035 22.364 1.81%
2019-02-19 0 24.90 24.90 25.40 24.85 25.25 430,100 10,832,960 25.187 22.17 22.17 22.61 22.12 22.48 483,107 22.424 -0.40%
2019-02-18 0 25.00 25.00 25.10 24.85 25.05 46,400 1,156,280 24.920 22.26 22.26 22.35 22.12 22.30 52,119 22.186 1.63%
2019-02-15 0 24.60 24.50 24.85 24.60 25.10 156,758 3,876,318 24.728 21.90 21.81 22.12 21.90 22.35 176,077 22.015 -2.96%
2019-02-14 0 25.35 25.20 25.35 25.40 26.20 14,033 361,279 25.745 22.57 22.44 22.57 22.61 23.33 15,762 22.920 0.00%
2019-02-13 0 25.35 25.30 25.50 25.20 25.50 169,609 4,312,388 25.425 22.57 22.52 22.70 22.44 22.70 190,512 22.636 0.40%
2019-02-12 0 25.25 25.00 25.30 24.90 25.60 63,189 1,580,507 25.012 22.48 22.26 22.52 22.17 22.79 70,977 22.268 0.80%
2019-02-11 0 25.05 24.95 28.00 24.85 25.10 1,329,051 33,404,011 25.134 22.30 22.21 24.93 22.12 22.35 1,492,848 22.376 -0.20%
2019-02-08 0 25.10 25.10 28.00 24.40 25.30 3,026,400 75,570,690 24.970 22.35 22.35 24.93 21.72 22.52 3,399,385 22.231 0.00%
2019-02-04 0 25.10 24.80 25.60 24.80 25.10 143,344 3,556,800 24.813 22.35 22.08 22.79 22.08 22.35 161,010 22.091 0.00%
2019-02-01 0 25.10 24.85 25.10 24.75 25.20 2,136,703 52,839,373 24.729 22.35 22.12 22.35 22.03 22.44 2,400,038 22.016 1.41%
2019-01-31 0 24.75 23.55 24.90 24.55 24.90 66,800 1,660,630 24.860 22.03 20.97 22.17 21.86 22.17 75,033 22.132 1.43%
2019-01-30 0 24.40 24.30 24.40 24.10 24.40 60,600 1,472,850 24.304 21.72 21.63 21.72 21.46 21.72 68,069 21.638 0.83%
2019-01-29 0 24.20 23.55 24.30 24.05 24.30 40,800 986,380 24.176 21.54 20.97 21.63 21.41 21.63 45,828 21.523 0.21%
2019-01-28 0 24.15 23.55 24.50 23.55 24.50 824,347 20,218,646 24.527 21.50 20.97 21.81 20.97 21.81 925,943 21.836 0.00%
2019-01-25 0 24.15 24.10 24.25 23.90 24.20 339,100 8,161,060 24.067 21.50 21.46 21.59 21.28 21.54 380,892 21.426 2.11%
2019-01-24 0 23.65 23.60 23.85 23.55 23.85 16,400 387,910 23.653 21.06 21.01 21.23 20.97 21.23 18,421 21.058 0.42%
2019-01-23 0 23.55 23.35 23.90 22.80 23.80 23,300 539,510 23.155 20.97 20.79 21.28 20.30 21.19 26,172 20.614 -1.46%
2019-01-22 0 23.90 23.75 24.00 23.55 23.90 160,300 3,809,840 23.767 21.28 21.14 21.37 20.97 21.28 180,056 21.159 -0.42%
2019-01-21 0 24.00 23.85 24.00 23.00 24.15 59,600 1,423,980 23.892 21.37 21.23 21.37 20.48 21.50 66,945 21.271 0.84%
2019-01-18 0 23.80 23.70 24.00 23.65 23.85 7,400 175,820 23.759 21.19 21.10 21.37 21.06 21.23 8,312 21.153 0.42%
2019-01-17 0 23.70 23.60 23.70 23.50 23.95 431,400 10,224,140 23.700 21.10 21.01 21.10 20.92 21.32 484,567 21.100 1.07%
2019-01-16 0 23.45 23.35 25.00 23.35 23.50 26,200 613,200 23.405 20.88 20.79 22.26 20.79 20.92 29,429 20.837 1.08%
2019-01-15 0 23.20 23.20 23.45 23.00 23.45 177,717 4,144,896 23.323 20.65 20.65 20.88 20.48 20.88 199,619 20.764 1.31%
2019-01-14 0 22.90 22.85 23.45 22.90 23.45 38,800 897,540 23.132 20.39 20.34 20.88 20.39 20.88 43,582 20.594 -2.35%
2019-01-11 0 23.45 23.30 23.45 23.20 23.50 51,527 1,206,324 23.411 20.88 20.74 20.88 20.65 20.92 57,877 20.843 0.21%
2019-01-10 0 23.40 23.20 23.55 23.00 23.40 879,640 20,471,342 23.272 20.83 20.65 20.97 20.48 20.83 988,050 20.719 1.52%
2019-01-09 0 23.05 23.00 23.20 22.90 23.10 334,800 7,708,050 23.023 20.52 20.48 20.65 20.39 20.57 376,062 20.497 2.90%
2019-01-08 0 22.40 22.30 22.70 22.30 22.55 40,800 919,470 22.536 19.94 19.85 20.21 19.85 20.08 45,828 20.063 0.67%
2019-01-07 0 22.25 22.05 22.80 22.25 22.45 5,928 132,332 22.323 19.81 19.63 20.30 19.81 19.99 6,659 19.874 1.83%
2019-01-04 0 21.85 21.85 22.60 21.50 22.10 332,900 7,259,405 21.807 19.45 19.45 20.12 19.14 19.68 373,928 19.414 1.16%
2019-01-03 0 21.60 21.50 21.65 21.55 21.75 15,000 325,390 21.693 19.23 19.14 19.27 19.19 19.36 16,849 19.313 -0.69%
2019-01-02 0 21.75 21.65 21.75 21.70 22.60 30,300 662,390 21.861 19.36 19.27 19.36 19.32 20.12 34,034 19.462 -3.76%
2018-12-31 0 22.60 22.55 22.70 22.30 22.60 4,200 94,720 22.552 20.12 20.08 20.21 19.85 20.12 4,718 20.078 2.49%
2018-12-28 0 22.05 22.05 22.40 22.00 22.20 51,000 1,125,400 22.067 19.63 19.63 19.94 19.59 19.76 57,285 19.645 0.23%
2018-12-27 0 22.00 21.95 22.00 21.90 22.35 338,200 7,512,400 22.213 19.59 19.54 19.59 19.50 19.90 379,881 19.776 0.46%
2018-12-24 0 21.90 21.85 22.15 21.80 22.00 89,000 1,949,450 21.904 19.50 19.45 19.72 19.41 19.59 99,969 19.501 -1.79%
2018-12-21 0 22.30 22.15 22.40 21.85 22.40 11,600 255,680 22.041 19.85 19.72 19.94 19.45 19.94 13,030 19.623 0.00%
2018-12-20 0 22.30 22.15 22.50 22.10 22.35 36,600 817,100 22.325 19.85 19.72 20.03 19.68 19.90 41,111 19.876 -0.67%
2018-12-19 0 22.45 22.45 22.55 22.45 22.60 4,561,000 102,783,230 22.535 19.99 19.99 20.08 19.99 20.12 5,123,114 20.063 -0.44%
2018-12-18 0 22.55 22.45 22.80 22.45 23.00 467,022 10,574,036 22.641 20.08 19.99 20.30 19.99 20.48 524,579 20.157 -1.96%
2018-12-17 0 23.00 23.00 23.40 23.00 23.65 26,041 604,648 23.219 20.48 20.48 20.83 20.48 21.06 29,250 20.671 -1.33%
2018-12-14 0 23.65 23.50 23.95 - - 0 0 - 20.75 20.62 21.02 - - 0 - -1.25%
2018-12-13 0 23.95 23.90 25.00 23.85 24.20 13,065,902 309,828,789 23.713 21.02 20.97 21.94 20.93 21.24 14,890,258 20.807 0.42%
2018-12-12 0 23.85 24.80 25.00 23.60 23.85 67,787 1,612,469 23.787 20.93 21.76 21.94 20.71 20.93 77,252 20.873 1.71%
2018-12-11 0 23.45 23.10 23.45 23.20 23.45 43,560 1,011,228 23.215 20.58 20.27 20.58 20.36 20.58 49,642 20.370 0.64%
2018-12-10 0 23.30 23.10 23.50 23.10 23.80 47,288 1,098,809 23.237 20.45 20.27 20.62 20.27 20.88 53,891 20.390 -2.10%
2018-12-07 0 23.80 23.15 24.00 23.75 23.90 17,200 410,450 23.863 20.88 20.31 21.06 20.84 20.97 19,602 20.940 -0.21%
2018-12-06 0 23.85 23.60 24.00 23.55 24.00 41,600 986,030 23.703 20.93 20.71 21.06 20.66 21.06 47,408 20.799 -2.45%
2018-12-05 0 24.45 24.40 24.45 24.45 24.45 1,400 34,230 24.450 21.45 21.41 21.45 21.45 21.45 1,595 21.454 -2.40%
2018-12-04 0 25.05 24.85 25.10 24.70 25.05 879,000 21,814,860 24.818 21.98 21.81 22.02 21.67 21.98 1,001,732 21.777 0.40%
2018-12-03 0 24.95 24.90 24.95 24.80 25.10 251,000 6,256,690 24.927 21.89 21.85 21.89 21.76 22.02 286,046 21.873 3.53%
2018-11-30 0 24.10 24.10 24.20 23.90 24.15 102,600 2,472,090 24.094 21.15 21.15 21.24 20.97 21.19 116,926 21.142 0.42%
2018-11-29 0 24.00 23.85 24.25 24.00 24.50 25,200 615,350 24.419 21.06 20.93 21.28 21.06 21.50 28,719 21.427 -0.21%
2018-11-28 0 24.05 23.90 24.05 23.90 24.05 5,800 139,460 24.045 21.10 20.97 21.10 20.97 21.10 6,610 21.099 1.91%
2018-11-27 0 23.60 22.35 24.85 23.60 23.70 11,000 260,440 23.676 20.71 19.61 21.81 20.71 20.80 12,536 20.776 -0.63%
2018-11-26 0 23.75 23.60 24.85 23.55 23.75 23,500 555,810 23.651 20.84 20.71 21.81 20.66 20.84 26,781 20.754 1.71%
2018-11-23 0 23.35 23.00 25.00 23.35 24.00 800 18,870 23.588 20.49 20.18 21.94 20.49 21.06 912 20.698 -0.64%
2018-11-22 0 23.50 23.00 25.00 23.40 23.55 9,650 226,535 23.475 20.62 20.18 21.94 20.53 20.66 10,997 20.599 0.43%
2018-11-21 0 23.40 23.35 25.00 23.10 23.45 93,000 2,161,450 23.241 20.53 20.49 21.94 20.27 20.58 105,985 20.394 0.00%
2018-11-20 0 23.40 23.25 25.00 23.30 23.80 13,000 306,070 23.544 20.53 20.40 21.94 20.45 20.88 14,815 20.659 -1.68%
2018-11-19 0 23.80 23.75 24.65 23.80 23.90 20,400 485,620 23.805 20.88 20.84 21.63 20.88 20.97 23,248 20.888 -0.42%
2018-11-16 0 23.90 23.80 24.50 23.65 23.95 682,600 16,199,910 23.733 20.97 20.88 21.50 20.75 21.02 777,910 20.825 0.63%
2018-11-15 0 23.75 23.60 23.90 23.30 23.75 1,475,717 34,653,025 23.482 20.84 20.71 20.97 20.45 20.84 1,681,767 20.605 2.81%
2018-11-14 0 23.10 22.70 24.00 23.00 23.20 16,900 390,000 23.077 20.27 19.92 21.06 20.18 20.36 19,260 20.250 -0.65%
2018-11-13 0 23.25 23.05 24.00 22.65 23.25 155,341 3,556,553 22.895 20.40 20.23 21.06 19.87 20.40 177,031 20.090 0.43%
2018-11-12 0 23.15 23.00 25.00 23.00 23.15 24,730 572,414 23.147 20.31 20.18 21.94 20.18 20.31 28,183 20.311 0.65%
2018-11-09 0 23.00 23.00 24.50 23.00 23.90 98,640 2,283,172 23.147 20.18 20.18 21.50 20.18 20.97 112,413 20.311 -3.77%
2018-11-08 0 23.90 23.85 24.40 23.90 24.35 68,000 1,633,120 24.016 20.97 20.93 21.41 20.97 21.37 77,495 21.074 0.21%
2018-11-07 0 23.85 23.45 23.85 24.00 24.00 10,000 240,000 24.000 20.93 20.58 20.93 21.06 21.06 11,396 21.060 1.27%
2018-11-06 0 23.55 23.55 24.00 23.45 23.60 35,000 821,050 23.459 20.66 20.66 21.06 20.58 20.71 39,887 20.584 -0.21%
2018-11-05 0 23.60 23.60 24.00 23.45 24.00 507,600 12,008,530 23.657 20.71 20.71 21.06 20.58 21.06 578,475 20.759 -3.67%
2018-11-02 0 24.50 24.50 24.55 23.35 24.75 11,092,800 267,674,222 24.130 21.50 21.50 21.54 20.49 21.72 12,641,658 21.174 7.46%
2018-11-01 0 22.80 21.85 23.10 22.75 23.15 226,800 5,201,310 22.933 20.01 19.17 20.27 19.96 20.31 258,467 20.124 4.11%
2018-10-31 0 21.90 21.90 23.00 21.90 22.25 731,000 16,158,400 22.105 19.22 19.22 20.18 19.22 19.52 833,068 19.396 0.00%
2018-10-30 0 21.90 21.75 23.00 21.75 22.10 72,000 1,579,560 21.938 19.22 19.09 20.18 19.09 19.39 82,053 19.250 -1.35%
2018-10-29 0 22.20 22.00 22.20 22.00 22.35 55,800 1,232,830 22.094 19.48 19.30 19.48 19.30 19.61 63,591 19.387 0.68%
2018-10-26 0 22.05 21.80 26.45 22.00 22.55 181,200 4,046,040 22.329 19.35 19.13 23.21 19.30 19.79 206,500 19.593 -1.78%
2018-10-25 0 22.45 22.40 22.70 22.05 22.80 140,934 3,128,770 22.200 19.70 19.66 19.92 19.35 20.01 160,612 19.480 -1.32%
2018-10-24 0 22.75 22.55 22.90 22.90 23.05 47,000 1,081,140 23.003 19.96 19.79 20.09 20.09 20.23 53,562 20.185 -0.44%
2018-10-23 0 22.85 22.50 22.95 22.70 23.70 553,679 12,808,663 23.134 20.05 19.74 20.14 19.92 20.80 630,988 20.299 -2.35%
2018-10-22 0 23.40 23.30 23.80 23.00 23.55 336,800 7,858,490 23.333 20.53 20.45 20.88 20.18 20.66 383,826 20.474 2.18%
2018-10-19 0 22.90 22.70 23.25 22.50 22.90 10,000 226,610 22.661 20.09 19.92 20.40 19.74 20.09 11,396 19.885 0.88%
2018-10-18 0 22.70 22.50 22.85 22.55 22.75 141,425 3,200,792 22.632 19.92 19.74 20.05 19.79 19.96 161,172 19.860 -0.22%
2018-10-16 0 22.75 22.50 22.95 22.75 22.95 25,800 587,750 22.781 19.96 19.74 20.14 19.96 20.14 29,402 19.990 0.00%
2018-10-15 0 22.75 22.20 23.25 22.75 23.70 48,889 1,134,462 23.205 19.96 19.48 20.40 19.96 20.80 55,715 20.362 -1.30%
2018-10-12 0 23.05 23.00 24.80 22.50 23.10 62,500 1,418,420 22.695 20.23 20.18 21.76 19.74 20.27 71,227 19.914 3.13%
2018-10-11 0 22.35 22.20 22.35 22.10 22.55 246,469 5,483,537 22.248 19.61 19.48 19.61 19.39 19.79 280,883 19.523 -4.89%
2018-10-10 0 23.50 23.40 23.70 23.50 23.50 5,000 117,500 23.500 20.62 20.53 20.80 20.62 20.62 5,698 20.621 0.00%
2018-10-09 0 23.50 23.45 23.80 23.45 23.70 49,200 1,161,440 23.607 20.62 20.58 20.88 20.58 20.80 56,070 20.714 -0.84%
2018-10-08 0 23.70 23.60 23.70 23.70 24.30 47,000 1,126,250 23.963 20.80 20.71 20.80 20.80 21.32 53,562 21.027 -1.66%
2018-10-05 0 24.10 23.90 24.25 24.00 24.30 21,200 511,790 24.141 21.15 20.97 21.28 21.06 21.32 24,160 21.183 -1.03%
2018-10-04 0 24.35 24.00 25.35 24.35 24.75 15,400 377,000 24.481 21.37 21.06 22.24 21.37 21.72 17,550 21.481 -2.21%
2018-10-03 0 24.90 24.50 28.50 24.65 24.90 46,000 1,140,100 24.785 21.85 21.50 25.01 21.63 21.85 52,423 21.748 0.40%
2018-10-02 0 24.80 24.80 26.00 24.80 25.35 76,900 1,915,080 24.904 21.76 21.76 22.81 21.76 22.24 87,637 21.852 -2.17%
2018-09-28 0 25.35 25.20 26.00 25.35 25.55 4,400 111,880 25.427 22.24 22.11 22.81 22.24 22.42 5,014 22.312 0.00%
2018-09-27 0 25.35 25.25 26.00 25.35 25.40 4,700 119,185 25.359 22.24 22.16 22.81 22.24 22.29 5,356 22.252 -0.59%
2018-09-26 0 25.50 25.45 25.90 25.35 25.65 58,000 1,485,830 25.618 22.38 22.33 22.73 22.24 22.51 66,098 22.479 0.59%
2018-09-24 0 25.35 25.25 25.35 25.20 25.40 41,800 1,058,340 25.319 22.24 22.16 22.24 22.11 22.29 47,636 22.217 -3.80%
2018-09-21 0 26.35 24.90 26.35 25.20 26.35 690,100 17,860,635 25.881 23.12 21.85 23.12 22.11 23.12 786,457 22.710 4.77%
2018-09-20 0 25.15 24.70 25.25 25.15 25.20 2,800 70,540 25.193 22.07 21.67 22.16 22.07 22.11 3,191 22.106 1.62%
2018-09-19 0 24.75 24.75 25.00 24.75 24.90 52,600 1,308,620 24.879 21.72 21.72 21.94 21.72 21.85 59,944 21.831 0.81%
2018-09-18 0 24.55 24.55 26.35 24.20 24.55 6,800 165,500 24.338 21.54 21.54 23.12 21.24 21.54 7,749 21.356 0.20%
2018-09-17 0 24.50 24.40 26.25 24.45 24.90 87,000 2,134,620 24.536 21.50 21.41 23.03 21.45 21.85 99,148 21.530 -1.61%
2018-09-14 0 24.90 24.90 25.15 24.80 24.90 17,000 422,010 24.824 21.85 21.85 22.07 21.76 21.85 19,374 21.783 1.63%
2018-09-13 0 24.50 24.20 24.90 24.05 24.50 20,297 493,046 24.292 21.50 21.24 21.85 21.10 21.50 23,131 21.315 2.94%
2018-09-12 0 23.80 23.70 24.05 23.80 24.20 98,685 2,360,664 23.921 20.88 20.80 21.10 20.88 21.24 112,464 20.990 -0.63%
2018-09-11 0 23.95 23.80 24.20 23.95 24.60 429,239 10,308,731 24.016 21.02 20.88 21.24 21.02 21.59 489,172 21.074 -1.84%
2018-09-10 0 24.40 24.20 24.85 24.40 24.70 45,200 1,108,750 24.530 21.41 21.24 21.81 21.41 21.67 51,511 21.524 -1.01%
2018-09-07 0 24.65 24.60 24.80 24.45 24.85 14,758 362,226 24.544 21.63 21.59 21.76 21.45 21.81 16,819 21.537 -0.40%
2018-09-06 0 24.75 24.70 24.95 24.60 25.00 18,200 450,650 24.761 21.72 21.67 21.89 21.59 21.94 20,741 21.727 -1.20%
2018-09-05 0 25.05 25.00 25.15 25.05 25.80 80,800 2,041,802 25.270 21.98 21.94 22.07 21.98 22.64 92,082 22.174 -2.91%
2018-09-04 0 25.80 25.30 25.90 25.60 25.80 33,200 852,620 25.681 22.64 22.20 22.73 22.46 22.64 37,836 22.535 0.78%
2018-09-03 0 25.60 25.45 25.70 25.50 25.65 362,200 9,256,630 25.557 22.46 22.33 22.55 22.38 22.51 412,773 22.425 -0.58%
2018-08-31 0 25.75 25.70 25.75 25.50 26.25 27,800 714,720 25.709 22.60 22.55 22.60 22.38 23.03 31,682 22.559 -1.90%
2018-08-30 0 26.25 26.00 26.35 26.15 26.40 24,600 648,130 26.347 23.03 22.81 23.12 22.95 23.17 28,035 23.119 -0.76%
2018-08-29 0 26.45 26.40 26.45 26.35 26.45 16,600 438,060 26.389 23.21 23.17 23.21 23.12 23.21 18,918 23.156 0.00%
2018-08-28 0 26.45 26.40 27.80 26.30 26.65 181,800 4,818,700 26.506 23.21 23.17 24.39 23.08 23.38 207,184 23.258 1.15%
2018-08-27 0 26.15 26.10 27.80 25.85 26.35 1,737,800 45,510,770 26.189 22.95 22.90 24.39 22.68 23.12 1,980,444 22.980 1.95%
2018-08-24 0 25.65 25.65 25.95 25.40 25.75 21,528 551,592 25.622 22.51 22.51 22.77 22.29 22.60 24,534 22.483 -1.16%
2018-08-23 0 25.95 25.85 26.00 25.80 25.95 33,140 859,521 25.936 22.77 22.68 22.81 22.64 22.77 37,767 22.758 0.00%
2018-08-22 0 25.95 25.50 26.15 25.60 25.95 102,300 2,639,020 25.797 22.77 22.38 22.95 22.46 22.77 116,584 22.636 0.78%
2018-08-21 0 25.75 25.70 26.00 25.20 25.75 91,400 2,340,510 25.607 22.60 22.55 22.81 22.11 22.60 104,162 22.470 1.98%
2018-08-20 0 25.25 24.80 25.50 24.80 25.30 184,224 4,623,270 25.096 22.16 21.76 22.38 21.76 22.20 209,947 22.021 1.61%
2018-08-17 0 24.85 24.80 24.85 24.80 25.05 56,400 1,409,140 24.985 21.81 21.76 21.81 21.76 21.98 64,275 21.924 0.61%
2018-08-16 0 24.70 24.65 24.80 24.55 25.00 201,000 4,995,450 24.853 21.67 21.63 21.76 21.54 21.94 229,065 21.808 -0.80%
2018-08-15 0 24.90 24.85 25.00 24.85 25.50 153,704 3,846,836 25.028 21.85 21.81 21.94 21.81 22.38 175,165 21.961 -2.73%
2018-08-14 0 25.60 25.50 25.70 25.60 25.85 67,800 1,738,370 25.640 22.46 22.38 22.55 22.46 22.68 77,267 22.498 -1.54%
2018-08-13 0 26.00 25.90 26.30 26.00 26.20 37,752 987,372 26.154 22.81 22.73 23.08 22.81 22.99 43,023 22.950 -1.33%
2018-08-10 0 26.35 26.25 26.60 26.25 26.60 129,729 3,429,070 26.433 23.12 23.03 23.34 23.03 23.34 147,843 23.194 -0.57%
2018-08-09 0 26.50 26.00 26.70 26.25 26.70 24,000 635,340 26.473 23.25 22.81 23.43 23.03 23.43 27,351 23.229 0.76%
2018-08-08 0 26.30 25.80 26.80 26.20 27.25 120,749 3,190,698 26.424 23.08 22.64 23.52 22.99 23.91 137,609 23.187 0.00%
2018-08-07 0 26.30 26.30 26.45 25.80 26.25 28,956 756,817 26.137 23.08 23.08 23.21 22.64 23.03 32,999 22.935 1.35%
2018-08-06 0 25.95 25.95 27.50 25.90 26.35 2,800 73,050 26.089 22.77 22.77 24.13 22.73 23.12 3,191 22.893 -0.19%
2018-08-03 0 26.00 25.95 26.10 25.80 26.10 13,600 352,220 25.899 22.81 22.77 22.90 22.64 22.90 15,499 22.725 0.19%
2018-08-02 0 25.95 25.90 30.50 25.90 26.50 153,000 3,993,280 26.100 22.77 22.73 26.76 22.73 23.25 174,363 22.902 -2.26%
2018-08-01 0 26.55 26.50 30.50 26.55 27.55 55,800 1,504,010 26.954 23.30 23.25 26.76 23.30 24.17 63,591 23.651 -1.12%
2018-07-31 0 26.85 26.80 26.90 26.70 27.05 40,838 1,094,682 26.805 23.56 23.52 23.60 23.43 23.74 46,540 23.521 -0.56%
2018-07-30 0 27.00 27.00 27.10 26.85 27.50 151,185 4,082,769 27.005 23.69 23.69 23.78 23.56 24.13 172,295 23.696 -1.82%
2018-07-27 0 27.50 27.25 27.50 27.30 27.60 142,400 3,916,100 27.501 24.13 23.91 24.13 23.96 24.22 162,283 24.131 0.36%
2018-07-26 0 27.40 27.35 27.45 27.35 27.80 225,200 6,199,480 27.529 24.04 24.00 24.09 24.00 24.39 256,644 24.156 0.00%
2018-07-25 0 27.40 26.50 27.55 27.25 27.55 26,000 713,260 27.433 24.04 23.25 24.17 23.91 24.17 29,630 24.072 0.18%
2018-07-24 0 27.35 27.00 29.80 27.10 27.35 21,300 581,170 27.285 24.00 23.69 26.15 23.78 24.00 24,274 23.942 1.48%
2018-07-23 0 26.95 26.80 26.95 26.65 26.95 7,000 188,030 26.861 23.65 23.52 23.65 23.38 23.65 7,977 23.570 0.19%
2018-07-20 0 26.90 26.55 27.00 26.50 26.90 24,000 641,930 26.747 23.60 23.30 23.69 23.25 23.60 27,351 23.470 0.56%
2018-07-19 0 26.75 26.75 26.80 26.75 27.10 159,155 4,282,406 26.907 23.47 23.47 23.52 23.47 23.78 181,377 23.610 -1.11%
2018-07-18 0 27.05 26.85 27.05 26.90 27.15 95,800 2,587,830 27.013 23.74 23.56 23.74 23.60 23.82 109,176 23.703 0.74%
2018-07-17 0 26.85 26.85 26.90 26.65 27.10 93,200 2,500,140 26.826 23.56 23.56 23.60 23.38 23.78 106,213 23.539 -1.29%
2018-07-16 0 27.20 27.00 27.35 27.05 27.40 39,000 1,057,660 27.119 23.87 23.69 24.00 23.74 24.04 44,445 23.797 -0.73%
2018-07-13 0 27.40 27.30 27.40 27.35 27.45 126,102 3,460,239 27.440 24.04 23.96 24.04 24.00 24.09 143,709 24.078 1.11%
2018-07-12 0 27.10 26.75 27.10 27.00 27.40 242,400 6,589,560 27.185 23.78 23.47 23.78 23.69 24.04 276,246 23.854 0.74%
2018-07-11 0 26.90 26.90 26.95 26.85 27.50 45,501 1,231,012 27.055 23.60 23.60 23.65 23.56 24.13 51,854 23.740 -2.18%
2018-07-10 0 27.50 26.55 27.55 27.50 27.80 30,000 829,080 27.636 24.13 23.30 24.17 24.13 24.39 34,189 24.250 -0.18%
2018-07-09 0 27.55 27.20 27.55 27.45 27.60 113,544 3,124,125 27.515 24.17 23.87 24.17 24.09 24.22 129,398 24.144 2.80%
2018-07-06 0 26.80 26.30 26.85 26.55 27.00 146,400 3,921,390 26.785 23.52 23.08 23.56 23.30 23.69 166,841 23.504 0.75%
2018-07-05 0 26.60 26.50 26.75 26.50 26.75 69,217 1,840,712 26.593 23.34 23.25 23.47 23.25 23.47 78,882 23.335 -0.19%
2018-07-04 0 26.65 26.50 26.80 26.60 27.00 342,344 9,135,468 26.685 23.38 23.25 23.52 23.34 23.69 390,145 23.416 -1.66%
2018-07-03 0 27.10 27.00 27.35 26.65 27.70 103,600 2,787,830 26.910 23.78 23.69 24.00 23.38 24.31 118,065 23.613 -1.81%
2018-06-29 0 27.60 27.60 27.70 26.85 27.65 18,800 515,920 27.443 24.22 24.22 24.31 23.56 24.26 21,425 24.080 2.99%
2018-06-28 0 26.80 26.55 26.90 26.70 27.00 34,000 911,780 26.817 23.52 23.30 23.60 23.43 23.69 38,747 23.531 -0.56%
2018-06-27 0 26.95 26.60 27.20 26.95 27.70 83,200 2,265,690 27.232 23.65 23.34 23.87 23.65 24.31 94,817 23.895 -2.18%
2018-06-26 0 27.55 27.55 27.65 27.35 28.00 193,208 5,322,858 27.550 24.17 24.17 24.26 24.00 24.57 220,185 24.174 -2.13%
2018-06-25 0 28.15 28.00 28.25 28.10 28.65 76,000 2,163,980 28.473 24.70 24.57 24.79 24.66 25.14 86,612 24.985 -1.75%
2018-06-22 0 28.65 28.40 28.70 28.40 28.70 29,395 837,269 28.483 25.14 24.92 25.18 24.92 25.18 33,499 24.994 0.88%
2018-06-21 0 28.40 28.40 28.75 28.40 29.10 62,000 1,786,060 28.807 24.92 24.92 25.23 24.92 25.53 70,657 25.278 -1.56%
2018-06-20 0 28.85 28.70 29.10 28.70 29.05 387,117 11,177,209 28.873 25.32 25.18 25.53 25.18 25.49 441,169 25.335 0.00%
2018-06-19 0 28.85 28.80 29.40 28.75 29.50 77,000 2,229,500 28.955 25.32 25.27 25.80 25.23 25.89 87,751 25.407 -2.70%
2018-06-15 0 29.65 29.50 30.30 29.65 29.90 233,470 6,960,835 29.815 26.02 25.89 26.59 26.02 26.24 266,069 26.162 -0.67%
2018-06-14 0 29.85 29.50 30.05 29.60 30.15 148,069 4,432,680 29.937 26.19 25.89 26.37 25.97 26.46 168,743 26.269 -1.32%
2018-06-13 0 30.25 30.10 30.25 30.00 30.25 130,117 3,929,389 30.199 26.54 26.41 26.54 26.32 26.54 148,285 26.499 0.17%
2018-06-12 0 30.20 30.05 30.30 30.05 31.65 160,300 4,854,970 30.287 26.50 26.37 26.59 26.37 27.77 182,682 26.576 0.67%
2018-06-11 0 30.00 29.65 30.20 29.95 30.05 17,820 534,090 29.971 26.32 26.02 26.50 26.28 26.37 20,308 26.299 1.18%
2018-06-08 0 29.65 29.65 30.00 29.65 30.20 216,000 6,436,180 29.797 26.02 26.02 26.32 26.02 26.50 246,159 26.146 -2.63%
2018-06-07 0 30.45 30.00 30.50 30.35 30.45 26,129 794,708 30.415 26.72 26.32 26.76 26.63 26.72 29,777 26.688 0.83%
2018-06-06 0 30.20 29.95 30.30 30.00 30.35 177,200 5,340,710 30.139 26.50 26.28 26.59 26.32 26.63 201,942 26.447 0.83%
2018-06-05 0 29.95 29.05 30.00 29.80 30.10 298,800 8,944,870 29.936 26.28 25.49 26.32 26.15 26.41 340,521 26.268 1.01%
2018-06-04 0 29.65 29.65 29.70 29.50 29.80 613,699 18,227,340 29.701 26.02 26.02 26.06 25.89 26.15 699,388 26.062 1.72%
2018-06-01 0 29.15 29.00 29.80 29.00 29.20 153,000 4,455,920 29.124 25.58 25.45 26.15 25.45 25.62 174,363 25.555 0.34%
2018-05-31 0 29.05 29.05 29.20 28.95 29.10 49,400 1,436,550 29.080 25.49 25.49 25.62 25.40 25.53 56,298 25.517 1.04%
2018-05-30 0 28.75 28.65 28.80 28.65 28.85 25,400 730,560 28.762 25.23 25.14 25.27 25.14 25.32 28,947 25.238 -1.20%
2018-05-29 0 29.10 29.05 29.80 29.10 29.35 13,258 387,382 29.219 25.53 25.49 26.15 25.53 25.75 15,109 25.639 -1.19%
2018-05-28 0 29.45 29.30 29.80 29.20 29.50 19,600 574,360 29.304 25.84 25.71 26.15 25.62 25.89 22,337 25.714 1.03%
2018-05-25 0 29.15 29.10 29.50 29.15 29.25 14,600 426,070 29.183 25.58 25.53 25.89 25.58 25.67 16,639 25.607 -0.34%
2018-05-24 0 29.25 29.15 29.30 29.15 29.35 61,800 1,803,710 29.186 25.67 25.58 25.71 25.58 25.75 70,429 25.610 0.69%
2018-05-23 0 29.05 29.00 29.40 29.05 29.45 77,671 2,278,516 29.335 25.49 25.45 25.80 25.49 25.84 88,516 25.741 -1.86%
2018-05-21 0 29.60 29.60 29.70 29.60 29.80 23,844 708,933 29.732 25.97 25.97 26.06 25.97 26.15 27,173 26.089 0.00%
2018-05-18 0 29.60 29.50 29.80 29.50 29.65 310,600 9,172,370 29.531 25.97 25.89 26.15 25.89 26.02 353,968 25.913 -0.34%
2018-05-17 0 29.70 29.60 29.75 29.55 29.80 43,800 1,299,270 29.664 26.06 25.97 26.11 25.93 26.15 49,916 26.029 0.68%
2018-05-16 0 29.50 29.25 29.50 29.25 29.50 6,200 182,720 29.471 25.89 25.67 25.89 25.67 25.89 7,066 25.860 -0.17%
2018-05-15 0 29.55 29.20 29.70 29.50 29.85 61,482 1,822,567 29.644 25.93 25.62 26.06 25.89 26.19 70,067 26.012 -1.01%
2018-05-14 0 29.85 28.75 29.95 29.70 29.95 35,200 1,049,530 29.816 26.19 25.23 26.28 26.06 26.28 40,115 26.163 1.36%
2018-05-11 0 29.45 29.10 29.75 29.40 29.75 89,714 2,652,451 29.566 25.84 25.53 26.11 25.80 26.11 102,241 25.943 0.51%
2018-05-10 0 29.30 29.20 29.35 29.05 29.40 19,300 561,715 29.104 25.71 25.62 25.75 25.49 25.80 21,995 25.539 0.69%
2018-05-09 0 29.10 29.10 29.20 29.00 29.65 20,735 601,478 29.008 25.53 25.53 25.62 25.45 26.02 23,630 25.454 0.00%
2018-05-08 0 29.10 28.30 29.10 28.65 29.10 27,200 787,380 28.948 25.53 24.83 25.53 25.14 25.53 30,998 25.401 2.28%
2018-05-07 0 28.45 28.00 28.45 28.00 28.45 18,000 511,780 28.432 24.96 24.57 24.96 24.57 24.96 20,513 24.949 1.61%
2018-05-04 0 28.00 28.00 28.20 28.00 29.65 75,400 2,133,970 28.302 24.57 24.57 24.74 24.57 26.02 85,928 24.834 -0.88%
2018-05-03 0 28.25 28.20 28.35 28.05 28.40 24,200 681,590 28.165 24.79 24.74 24.88 24.61 24.92 27,579 24.714 -1.40%
2018-05-02 0 28.65 28.55 28.80 28.40 28.70 171,640 4,914,658 28.634 25.14 25.05 25.27 24.92 25.18 195,606 25.125 0.17%
2018-04-30 0 28.60 28.00 28.70 28.50 28.75 32,772 934,966 28.529 25.10 24.57 25.18 25.01 25.23 37,348 25.034 1.96%
2018-04-27 0 28.05 28.05 28.30 27.95 28.80 40,600 1,145,420 28.212 24.61 24.61 24.83 24.53 25.27 46,269 24.756 1.08%
2018-04-26 0 27.75 27.70 28.65 27.50 28.30 521,600 14,457,270 27.717 24.35 24.31 25.14 24.13 24.83 594,430 24.321 -1.60%
2018-04-25 0 28.20 28.10 28.65 28.05 28.45 83,200 2,344,280 28.176 24.74 24.66 25.14 24.61 24.96 94,817 24.724 -1.40%
2018-04-24 0 28.60 28.60 28.65 28.25 28.60 221,200 6,311,510 28.533 25.10 25.10 25.14 24.79 25.10 252,086 25.037 1.42%
2018-04-23 0 28.20 28.20 28.35 28.15 28.25 29,800 840,440 28.203 24.74 24.74 24.88 24.70 24.79 33,961 24.747 -1.23%
2018-04-20 0 28.55 28.20 29.40 28.35 29.30 56,000 1,613,800 28.818 25.05 24.74 25.80 24.88 25.71 63,819 25.287 -1.72%
2018-04-19 0 29.05 28.90 29.05 28.75 29.10 99,400 2,880,160 28.975 25.49 25.36 25.49 25.23 25.53 113,279 25.425 1.93%
2018-04-18 0 28.50 28.35 28.50 28.25 28.90 111,810 3,190,047 28.531 25.01 24.88 25.01 24.79 25.36 127,422 25.035 1.42%
2018-04-17 0 28.10 28.10 28.20 28.10 29.00 546,400 15,543,170 28.447 24.66 24.66 24.74 24.66 25.45 622,692 24.961 -1.23%
2018-04-16 0 28.45 28.35 28.45 28.25 29.10 114,680 3,256,186 28.394 24.96 24.88 24.96 24.79 25.53 130,692 24.915 -2.07%
2018-04-13 0 29.05 28.90 29.50 28.90 29.25 34,819 1,010,824 29.031 25.49 25.36 25.89 25.36 25.67 39,681 25.474 -3.01%
2018-04-12 0 29.95 29.05 29.95 28.90 29.95 96,400 2,805,900 29.107 26.28 25.49 26.28 25.36 26.28 109,860 25.541 2.22%
2018-04-11 0 29.30 29.00 29.30 29.15 29.45 101,946 2,990,409 29.333 25.71 25.45 25.71 25.58 25.84 116,180 25.739 0.34%
2018-04-10 0 29.20 29.00 29.20 28.55 29.30 166,337 4,836,255 29.075 25.62 25.45 25.62 25.05 25.71 189,562 25.513 2.64%
2018-04-09 0 28.45 28.35 28.55 28.40 28.85 575,400 16,470,640 28.625 24.96 24.88 25.05 24.92 25.32 655,742 25.118 0.89%
2018-04-06 0 28.20 28.20 28.95 28.05 28.50 143,600 4,063,600 28.298 24.74 24.74 25.40 24.61 25.01 163,650 24.831 0.71%
2018-04-04 0 28.00 27.50 28.00 28.00 28.65 129,200 3,674,260 28.439 24.57 24.13 24.57 24.57 25.14 147,240 24.954 -2.44%
2018-04-03 0 28.70 28.60 31.00 28.35 29.80 424,600 12,136,110 28.582 25.18 25.10 27.20 24.88 26.15 483,886 25.081 -0.52%
2018-03-29 0 28.85 28.50 29.30 28.30 28.85 205,600 5,866,350 28.533 25.32 25.01 25.71 24.83 25.32 234,307 25.037 0.00%
2018-03-28 0 28.85 28.80 29.10 28.85 29.45 219,400 6,367,930 29.024 25.32 25.27 25.53 25.32 25.84 250,034 25.468 -3.35%
2018-03-27 0 29.85 29.70 29.85 29.75 30.35 738,500 22,091,950 29.915 26.19 26.06 26.19 26.11 26.63 841,615 26.249 1.36%
2018-03-26 0 29.45 29.35 29.45 29.00 30.55 76,600 2,247,230 29.337 25.84 25.75 25.84 25.45 26.81 87,295 25.743 1.20%
2018-03-23 0 29.10 29.10 30.55 28.75 29.25 891,250 25,861,620 29.017 25.53 25.53 26.81 25.23 25.67 1,015,693 25.462 -3.64%
2018-03-22 0 30.20 30.05 30.75 30.05 31.00 188,200 5,714,170 30.362 26.50 26.37 26.98 26.37 27.20 214,478 26.642 -2.58%
2018-03-21 0 31.00 30.70 31.15 30.60 31.25 683,065 21,109,192 30.904 27.20 26.94 27.33 26.85 27.42 778,440 27.117 0.65%
2018-03-20 0 30.80 30.50 30.80 30.20 31.00 204,600 6,208,230 30.343 27.03 26.76 27.03 26.50 27.20 233,168 26.626 -0.16%
2018-03-19 0 30.85 30.30 30.95 30.60 30.95 604,200 18,627,340 30.830 27.07 26.59 27.16 26.85 27.16 688,563 27.052 0.65%
2018-03-16 0 30.65 30.65 30.70 30.60 30.90 121,800 3,744,780 30.745 26.89 26.89 26.94 26.85 27.11 138,807 26.978 0.00%
2018-03-15 0 30.65 30.40 30.70 30.35 30.75 69,696 2,131,894 30.588 26.89 26.68 26.94 26.63 26.98 79,427 26.841 0.99%
2018-03-14 0 30.35 30.30 30.55 30.10 30.55 43,200 1,306,350 30.240 26.63 26.59 26.81 26.41 26.81 49,232 26.535 -0.65%
2018-03-13 0 30.55 30.55 30.90 30.50 30.85 414,802 12,733,115 30.697 26.81 26.81 27.11 26.76 27.07 472,720 26.936 -0.49%
2018-03-12 0 30.70 30.60 30.70 30.30 30.70 115,800 3,537,480 30.548 26.94 26.85 26.94 26.59 26.94 131,969 26.805 2.16%
2018-03-09 0 30.05 29.90 30.05 29.85 30.10 89,031 2,669,190 29.980 26.37 26.24 26.37 26.19 26.41 101,462 26.307 1.18%
2018-03-08 0 29.70 29.70 29.90 29.50 30.20 16,800 499,750 29.747 26.06 26.06 26.24 25.89 26.50 19,146 26.102 2.24%
2018-03-07 0 29.05 29.05 29.35 29.05 29.50 27,133 793,813 29.256 25.49 25.49 25.75 25.49 25.89 30,922 25.672 -1.53%
2018-03-06 0 29.50 29.40 29.55 28.90 29.60 129,580 3,806,555 29.376 25.89 25.80 25.93 25.36 25.97 147,673 25.777 3.51%
2018-03-05 0 28.50 28.50 28.80 28.50 29.40 59,100 1,695,955 28.696 25.01 25.01 25.27 25.01 25.80 67,352 25.180 -2.56%
2018-03-02 0 29.25 29.25 29.30 29.20 29.75 42,000 1,233,410 29.367 25.67 25.67 25.71 25.62 26.11 47,864 25.769 -1.68%
2018-03-01 0 29.75 29.75 30.00 29.35 29.95 77,200 2,293,160 29.704 26.11 26.11 26.32 25.75 26.28 87,979 26.065 0.51%
2018-02-28 0 29.60 29.60 29.65 29.40 30.15 405,110 12,035,468 29.709 25.97 25.97 26.02 25.80 26.46 461,674 26.069 -1.99%
2018-02-27 0 30.20 30.15 30.25 30.00 30.75 102,800 3,130,900 30.456 26.50 26.46 26.54 26.32 26.98 117,154 26.725 -1.31%
2018-02-26 0 30.60 30.50 30.60 30.35 30.80 101,400 3,095,070 30.523 26.85 26.76 26.85 26.63 27.03 115,558 26.784 0.49%
2018-02-23 0 30.45 30.40 30.55 30.20 30.50 108,400 3,290,520 30.355 26.72 26.68 26.81 26.50 26.76 123,536 26.636 1.67%
2018-02-22 0 29.95 29.95 30.20 29.85 30.20 163,800 4,932,680 30.114 26.28 26.28 26.50 26.19 26.50 186,671 26.424 -1.48%
2018-02-21 0 30.40 30.30 30.45 29.65 30.40 253,600 7,656,740 30.192 26.68 26.59 26.72 26.02 26.68 289,009 26.493 2.18%
2018-02-20 0 29.75 29.70 29.75 29.35 30.00 151,212 4,503,643 29.784 26.11 26.06 26.11 25.75 26.32 172,325 26.135 -0.17%
2018-02-15 0 29.80 29.75 29.80 29.50 29.85 86,225 2,562,095 29.714 26.15 26.11 26.15 25.89 26.19 98,264 26.073 2.23%
2018-02-14 0 29.15 29.00 29.30 28.50 29.20 194,500 5,609,045 28.838 25.58 25.45 25.71 25.01 25.62 221,658 25.305 3.00%
2018-02-13 0 28.30 28.30 28.50 28.25 28.75 555,115 15,879,400 28.606 24.83 24.83 25.01 24.79 25.23 632,624 25.101 1.43%
2018-02-12 0 27.90 27.90 28.00 27.75 28.30 123,300 3,471,040 28.151 24.48 24.48 24.57 24.35 24.83 140,516 24.702 0.72%
2018-02-09 0 27.70 27.70 27.80 27.10 28.00 192,234 5,306,498 27.604 24.31 24.31 24.39 23.78 24.57 219,075 24.222 -3.15%
2018-02-08 0 28.60 28.60 28.85 28.55 29.00 464,600 13,381,160 28.801 25.10 25.10 25.32 25.05 25.45 529,471 25.273 -0.69%
2018-02-07 0 28.80 28.80 28.90 28.70 29.95 485,931 14,218,580 29.260 25.27 25.27 25.36 25.18 26.28 553,780 25.675 0.35%
2018-02-06 0 28.70 28.70 29.00 28.65 30.50 1,404,901 41,019,973 29.198 25.18 25.18 25.45 25.14 26.76 1,601,064 25.620 -6.82%
2018-02-05 0 30.80 30.60 30.80 30.00 31.15 822,500 24,908,505 30.284 27.03 26.85 27.03 26.32 27.33 937,343 26.574 -1.12%
2018-02-02 0 31.15 31.15 31.20 30.70 31.30 43,800 1,354,480 30.924 27.33 27.33 27.38 26.94 27.47 49,916 27.135 -0.95%
2018-02-01 0 31.45 31.30 31.60 31.45 31.80 75,400 2,386,260 31.648 27.60 27.47 27.73 27.60 27.90 85,928 27.770 0.00%
2018-01-31 0 31.45 31.45 32.00 31.00 31.65 376,800 11,829,150 31.394 27.60 27.60 28.08 27.20 27.77 429,412 27.547 0.32%
2018-01-30 0 31.35 31.35 31.60 30.70 32.00 206,186 6,487,183 31.463 27.51 27.51 27.73 26.94 28.08 234,975 27.608 -2.03%
2018-01-29 0 32.00 31.75 32.20 31.70 32.40 166,283 5,328,352 32.044 28.08 27.86 28.25 27.82 28.43 189,501 28.118 0.31%
2018-01-26 0 31.90 31.80 31.90 31.25 31.90 166,552 5,264,504 31.609 27.99 27.90 27.99 27.42 27.99 189,807 27.736 2.08%
2018-01-25 0 31.25 31.25 31.50 31.25 31.75 243,600 7,663,310 31.459 27.42 27.42 27.64 27.42 27.86 277,613 27.604 -1.26%
2018-01-24 0 31.65 31.60 31.65 31.30 31.65 421,400 13,273,560 31.499 27.77 27.73 27.77 27.47 27.77 480,239 27.639 1.12%
2018-01-23 0 31.30 31.30 31.50 31.00 31.35 1,152,500 35,814,705 31.076 27.47 27.47 27.64 27.20 27.51 1,313,420 27.268 1.62%
2018-01-22 0 30.80 30.80 30.95 30.60 30.95 129,966 4,002,709 30.798 27.03 27.03 27.16 26.85 27.16 148,113 27.025 0.16%
2018-01-19 0 30.75 30.00 30.75 30.40 30.95 285,600 8,731,810 30.574 26.98 26.32 26.98 26.68 27.16 325,478 26.828 0.82%
2018-01-18 0 30.50 30.45 30.55 30.10 30.65 154,600 4,701,800 30.413 26.76 26.72 26.81 26.41 26.89 176,186 26.687 1.16%
2018-01-17 0 30.15 30.15 30.30 30.00 30.25 142,200 4,284,850 30.133 26.46 26.46 26.59 26.32 26.54 162,055 26.441 -0.66%
2018-01-16 0 30.35 30.35 30.40 30.15 30.40 126,768 3,831,745 30.226 26.63 26.63 26.68 26.46 26.68 144,468 26.523 2.71%
2018-01-15 0 29.55 29.55 29.95 29.55 30.40 465,634 14,021,640 30.113 25.93 25.93 26.28 25.93 26.68 530,649 26.424 -1.66%
2018-01-12 0 30.05 30.05 30.30 29.90 30.15 64,031 1,920,032 29.986 26.37 26.37 26.59 26.24 26.46 72,971 26.312 1.18%
2018-01-11 0 29.70 29.70 30.00 29.65 30.00 168,107 5,008,953 29.796 26.06 26.06 26.32 26.02 26.32 191,579 26.146 -0.83%
2018-01-10 0 29.95 29.95 30.10 29.90 30.20 81,900 2,459,480 30.030 26.28 26.28 26.41 26.24 26.50 93,335 26.351 0.17%
2018-01-09 0 29.90 29.90 30.15 29.80 30.05 396,731 11,885,913 29.960 26.24 26.24 26.46 26.15 26.37 452,125 26.289 0.34%
2018-01-08 0 29.80 29.70 29.80 29.45 29.80 122,800 3,650,590 29.728 26.15 26.06 26.15 25.84 26.15 139,946 26.086 1.71%
2018-01-05 0 29.30 29.30 29.45 29.30 29.55 115,400 3,389,360 29.371 25.71 25.71 25.84 25.71 25.93 131,513 25.772 0.17%
2018-01-04 0 29.25 29.20 29.45 29.05 29.45 89,600 2,629,590 29.348 25.67 25.62 25.84 25.49 25.84 102,111 25.752 0.69%
2018-01-03 0 29.05 29.00 29.15 28.80 29.20 207,200 6,028,120 29.093 25.49 25.45 25.58 25.27 25.62 236,131 25.529 1.75%
2018-01-02 0 28.55 28.50 28.65 28.15 28.60 434,800 12,403,790 28.528 25.05 25.01 25.14 24.70 25.10 495,510 25.032 1.96%
2017-12-29 0 28.00 27.90 28.25 28.00 28.25 168,971 4,752,902 28.129 24.57 24.48 24.79 24.57 24.79 192,564 24.682 -0.36%
2017-12-28 0 28.10 27.95 28.15 27.55 28.20 135,800 3,804,380 28.015 24.66 24.53 24.70 24.17 24.74 154,761 24.582 0.36%
2017-12-27 0 28.00 27.80 28.00 27.85 28.00 28,000 782,560 27.949 24.57 24.39 24.57 24.44 24.57 31,910 24.524 0.00%
2017-12-22 0 28.00 28.00 28.05 28.00 28.10 135,700 3,800,090 28.004 24.57 24.57 24.61 24.57 24.66 154,647 24.573 0.72%
2017-12-21 0 27.80 27.70 28.15 27.55 28.90 134,000 3,731,020 27.843 24.39 24.31 24.70 24.17 25.36 152,710 24.432 -0.54%
2017-12-20 0 27.95 27.85 27.95 27.90 28.45 309,924 8,710,077 28.104 24.53 24.44 24.53 24.48 24.96 353,198 24.661 -2.61%
2017-12-19 0 28.70 28.70 28.75 27.55 28.70 491,725 13,839,935 28.146 25.18 25.18 25.23 24.17 25.18 560,383 24.697 4.94%
2017-12-18 0 27.35 27.35 27.90 27.25 27.90 24,200 664,020 27.439 24.00 24.00 24.48 23.91 24.48 27,579 24.077 1.03%
2017-12-15 0 27.50 27.50 27.90 27.50 27.90 703,000 19,532,340 27.784 23.75 23.75 24.10 23.75 24.10 813,884 23.999 -1.26%
2017-12-14 0 27.85 27.85 28.20 27.85 28.55 25,944 729,975 28.137 24.06 24.06 24.36 24.06 24.66 30,036 24.303 -0.54%
2017-12-13 0 28.00 28.00 28.40 27.60 31.95 163,455 4,561,599 27.907 24.19 24.19 24.53 23.84 27.60 189,237 24.105 0.00%
2017-12-12 0 28.00 27.90 28.00 27.95 28.45 49,400 1,396,160 28.262 24.19 24.10 24.19 24.14 24.57 57,192 24.412 -0.18%
2017-12-11 0 28.05 28.05 28.50 27.75 28.15 77,099 2,156,587 27.972 24.23 24.23 24.62 23.97 24.31 89,260 24.161 0.18%
2017-12-08 0 28.00 27.35 28.05 27.00 28.10 1,835,607 51,219,746 27.903 24.19 23.62 24.23 23.32 24.27 2,125,137 24.102 3.70%
2017-12-07 0 27.00 27.00 27.60 26.80 27.45 161,986 4,392,401 27.116 23.32 23.32 23.84 23.15 23.71 187,536 23.422 0.75%
2017-12-06 0 26.80 26.80 26.85 26.80 27.60 1,895,000 51,785,798 27.328 23.15 23.15 23.19 23.15 23.84 2,193,898 23.604 -3.25%
2017-12-05 0 27.70 27.70 27.75 27.70 28.00 146,350 4,076,005 27.851 23.93 23.93 23.97 23.93 24.19 169,434 24.057 -2.81%
2017-12-04 0 28.50 28.10 28.50 27.80 28.50 642,000 18,044,350 28.106 24.62 24.27 24.62 24.01 24.62 743,263 24.277 1.97%
2017-12-01 0 27.95 27.90 28.00 27.90 28.20 308,600 8,641,930 28.004 24.14 24.10 24.19 24.10 24.36 357,275 24.188 -1.06%
2017-11-30 0 28.25 28.15 28.25 28.05 28.30 623,100 17,576,505 28.208 24.40 24.31 24.40 24.23 24.44 721,382 24.365 -1.74%
2017-11-29 0 28.75 28.70 28.80 28.60 29.10 368,011 10,612,836 28.838 24.83 24.79 24.88 24.70 25.14 426,057 24.909 -0.86%
2017-11-28 0 29.00 29.00 29.35 28.20 29.00 616,400 17,493,353 28.380 25.05 25.05 25.35 24.36 25.05 713,625 24.513 0.17%
2017-11-27 0 28.95 28.90 29.00 28.80 29.00 96,850 2,805,840 28.971 25.01 24.96 25.05 24.88 25.05 112,126 25.024 -0.52%
2017-11-24 0 29.10 29.10 29.25 29.05 29.20 128,800 3,755,350 29.156 25.14 25.14 25.26 25.09 25.22 149,116 25.184 0.17%
2017-11-23 0 29.05 29.00 29.10 28.90 29.60 273,000 7,953,030 29.132 25.09 25.05 25.14 24.96 25.57 316,060 25.163 -1.69%
2017-11-22 0 29.55 29.35 29.55 29.30 29.70 521,482 15,355,379 29.446 25.52 25.35 25.52 25.31 25.65 603,735 25.434 0.85%
2017-11-21 0 29.30 29.20 29.30 28.75 29.35 340,600 9,928,480 29.150 25.31 25.22 25.31 24.83 25.35 394,323 25.179 1.91%
2017-11-20 0 28.75 28.75 28.85 28.40 28.75 145,000 4,156,480 28.665 24.83 24.83 24.92 24.53 24.83 167,871 24.760 0.88%
2017-11-17 0 28.50 28.50 28.70 28.45 28.70 977,800 27,954,296 28.589 24.62 24.62 24.79 24.57 24.79 1,132,028 24.694 1.06%
2017-11-16 0 28.20 28.10 28.30 27.95 29.10 333,200 9,368,590 28.117 24.36 24.27 24.44 24.14 25.14 385,756 24.286 0.89%
2017-11-15 0 27.95 27.90 28.00 27.80 28.05 152,880 4,269,714 27.929 24.14 24.10 24.19 24.01 24.23 176,994 24.124 -1.58%
2017-11-14 0 28.40 28.25 28.40 28.25 28.60 130,700 3,702,290 28.327 24.53 24.40 24.53 24.40 24.70 151,315 24.467 0.00%
2017-11-13 0 28.40 28.40 28.50 28.40 28.60 71,219 2,027,938 28.475 24.53 24.53 24.62 24.53 24.70 82,452 24.595 0.18%
2017-11-10 0 28.35 28.20 28.60 28.30 28.60 72,400 2,056,210 28.401 24.49 24.36 24.70 24.44 24.70 83,820 24.531 -0.70%
2017-11-09 0 28.55 28.30 28.55 28.25 28.55 122,666 3,486,861 28.426 24.66 24.44 24.66 24.40 24.66 142,014 24.553 1.06%
2017-11-08 0 28.25 28.25 28.35 28.20 28.50 61,200 1,736,490 28.374 24.40 24.40 24.49 24.36 24.62 70,853 24.508 -0.70%
2017-11-07 0 28.45 28.35 28.45 28.15 28.45 553,723 15,708,334 28.369 24.57 24.49 24.57 24.31 24.57 641,062 24.504 1.97%
2017-11-06 0 27.90 27.80 27.90 27.35 27.90 809,000 22,407,670 27.698 24.10 24.01 24.10 23.62 24.10 936,604 23.924 0.36%
2017-11-03 0 27.80 27.70 27.80 27.70 27.80 138,000 3,828,650 27.744 24.01 23.93 24.01 23.93 24.01 159,767 23.964 0.18%
2017-11-02 0 27.75 26.75 27.80 27.60 27.90 123,400 3,424,410 27.750 23.97 23.11 24.01 23.84 24.10 142,864 23.970 0.18%
2017-11-01 0 27.70 27.70 27.80 27.50 27.70 40,486 1,119,066 27.641 23.93 23.93 24.01 23.75 23.93 46,872 23.875 1.47%
2017-10-31 0 27.30 27.20 27.50 27.30 27.50 7,000 191,450 27.350 23.58 23.49 23.75 23.58 23.75 8,104 23.624 0.00%
2017-10-30 0 27.30 27.20 27.35 27.20 27.35 10,200 278,350 27.289 23.58 23.49 23.62 23.49 23.62 11,809 23.571 0.18%
2017-10-27 0 27.25 27.10 27.30 27.05 27.35 83,000 2,259,290 27.220 23.54 23.41 23.58 23.36 23.62 96,092 23.512 0.37%
2017-10-26 0 27.15 27.05 27.30 27.10 27.45 231,400 6,305,310 27.249 23.45 23.36 23.58 23.41 23.71 267,899 23.536 -1.09%
2017-10-25 0 27.45 27.45 27.50 27.35 27.50 5,200 142,650 27.433 23.71 23.71 23.75 23.62 23.75 6,020 23.695 0.37%
2017-10-24 0 27.35 27.00 27.35 27.20 28.00 44,200 1,211,400 27.407 23.62 23.32 23.62 23.49 24.19 51,172 23.673 -0.73%
2017-10-23 0 27.55 27.35 27.55 27.40 27.55 54,800 1,509,270 27.541 23.80 23.62 23.80 23.67 23.80 63,444 23.789 0.00%
2017-10-20 0 27.55 27.55 28.00 27.30 27.70 125,800 3,465,380 27.547 23.80 23.80 24.19 23.58 23.93 145,642 23.794 0.92%
2017-10-19 0 27.30 27.20 27.70 27.30 27.85 164,800 4,546,840 27.590 23.58 23.49 23.93 23.58 24.06 190,794 23.831 -1.27%
2017-10-18 0 27.65 27.65 27.80 27.65 27.90 155,287 4,302,058 27.704 23.88 23.88 24.01 23.88 24.10 179,780 23.930 -0.72%
2017-10-17 0 27.85 27.85 27.95 27.85 28.60 29,000 813,750 28.060 24.06 24.06 24.14 24.06 24.70 33,574 24.237 0.18%
2017-10-16 0 27.80 27.75 27.85 27.65 27.85 102,355 2,845,395 27.799 24.01 23.97 24.06 23.88 24.06 118,499 24.012 0.72%
2017-10-13 0 27.60 27.60 27.75 27.50 28.00 99,654 2,754,393 27.640 23.84 23.84 23.97 23.75 24.19 115,372 23.874 -0.54%
2017-10-12 0 27.75 27.60 27.75 27.65 27.80 218,400 6,031,080 27.615 23.97 23.84 23.97 23.88 24.01 252,848 23.853 0.36%
2017-10-11 0 27.65 27.55 27.65 27.55 27.90 305,442 8,460,871 27.700 23.88 23.80 23.88 23.80 24.10 353,619 23.926 -0.18%
2017-10-10 0 27.70 27.55 28.00 27.55 27.75 98,748 2,726,510 27.611 23.93 23.80 24.19 23.80 23.97 114,324 23.849 0.54%
2017-10-09 0 27.55 27.55 27.65 27.45 27.70 37,600 1,034,280 27.507 23.80 23.80 23.88 23.71 23.93 43,531 23.760 -0.36%
2017-10-06 0 27.65 27.60 27.65 27.35 27.70 89,800 2,479,910 27.616 23.88 23.84 23.88 23.62 23.93 103,964 23.854 0.91%
2017-10-04 0 27.40 27.35 27.45 27.35 27.50 52,700 1,446,580 27.449 23.67 23.62 23.71 23.62 23.75 61,012 23.710 0.37%
2017-10-03 0 27.30 27.10 27.35 26.50 27.30 140,865 3,833,912 27.217 23.58 23.41 23.62 22.89 23.58 163,084 23.509 2.63%
2017-09-29 0 26.60 26.35 26.60 26.30 26.60 99,900 2,643,780 26.464 22.98 22.76 22.98 22.72 22.98 115,657 22.859 0.76%
2017-09-28 0 26.40 25.90 26.60 26.30 26.90 82,000 2,178,710 26.570 22.80 22.37 22.98 22.72 23.24 94,934 22.950 -0.19%
2017-09-27 0 26.45 25.65 26.50 26.40 27.05 197,000 5,262,810 26.715 22.85 22.16 22.89 22.80 23.36 228,073 23.075 0.38%
2017-09-26 0 26.35 26.25 27.10 26.20 26.35 93,000 2,444,960 26.290 22.76 22.67 23.41 22.63 22.76 107,669 22.708 -0.38%
2017-09-25 0 26.45 26.45 26.80 26.45 26.95 158,800 4,225,290 26.608 22.85 22.85 23.15 22.85 23.28 183,848 22.983 -1.86%
2017-09-22 0 26.95 26.80 27.10 26.95 27.10 200,400 5,413,850 27.015 23.28 23.15 23.41 23.28 23.41 232,009 23.335 -0.92%
2017-09-21 0 27.20 26.25 27.35 27.15 27.35 531,300 14,468,560 27.232 23.49 22.67 23.62 23.45 23.62 615,102 23.522 -0.18%
2017-09-20 0 27.25 27.25 27.30 27.10 27.30 151,800 4,143,950 27.299 23.54 23.54 23.58 23.41 23.58 175,743 23.580 0.55%
2017-09-19 0 27.10 27.10 27.20 27.00 27.30 136,222 3,688,992 27.081 23.41 23.41 23.49 23.32 23.58 157,708 23.391 -0.37%
2017-09-18 0 27.20 27.10 27.30 26.95 27.25 79,930 2,167,667 27.120 23.49 23.41 23.58 23.28 23.54 92,537 23.425 1.87%
2017-09-15 0 26.70 26.55 26.90 26.55 26.90 1,504,600 40,217,226 26.730 23.06 22.93 23.24 22.93 23.24 1,741,921 23.088 -0.37%
2017-09-14 0 26.80 26.55 27.00 26.70 26.95 112,647 3,014,421 26.760 23.15 22.93 23.32 23.06 23.28 130,415 23.114 0.19%
2017-09-13 0 26.75 26.70 27.00 26.55 26.75 47,993 1,280,073 26.672 23.11 23.06 23.32 22.93 23.11 55,563 23.038 0.19%
2017-09-12 0 26.70 26.60 27.10 26.50 27.05 1,813,131 48,311,745 26.645 23.06 22.98 23.41 22.89 23.36 2,099,116 23.015 0.75%
2017-09-11 0 26.50 26.30 26.50 26.10 26.50 18,270 483,328 26.455 22.89 22.72 22.89 22.54 22.89 21,152 22.851 1.53%
2017-09-08 0 26.10 26.00 26.20 26.10 26.20 13,400 350,040 26.122 22.54 22.46 22.63 22.54 22.63 15,514 22.563 0.38%
2017-09-07 0 26.00 25.50 26.15 25.95 26.20 172,200 4,491,420 26.083 22.46 22.03 22.59 22.41 22.63 199,361 22.529 -0.19%
2017-09-06 0 26.05 25.90 26.05 25.90 26.05 7,400 192,520 26.016 22.50 22.37 22.50 22.37 22.50 8,567 22.472 -0.38%
2017-09-05 0 26.15 26.15 26.50 26.10 26.15 42,000 1,096,950 26.118 22.59 22.59 22.89 22.54 22.59 48,625 22.560 0.00%
2017-09-04 0 26.15 26.05 26.30 26.05 26.25 230,200 6,029,280 26.191 22.59 22.50 22.72 22.50 22.67 266,509 22.623 -0.76%
2017-09-01 0 26.35 25.20 26.35 26.15 26.50 113,400 2,986,980 26.340 22.76 21.77 22.76 22.59 22.89 131,287 22.752 0.38%
2017-08-31 0 26.25 26.20 26.30 26.20 26.25 21,200 555,950 26.224 22.67 22.63 22.72 22.63 22.67 24,544 22.651 0.00%
2017-08-30 0 26.25 26.05 26.30 26.05 26.25 108,800 2,843,620 26.136 22.67 22.50 22.72 22.50 22.67 125,961 22.575 1.74%
2017-08-29 0 25.80 25.70 25.90 25.75 26.00 82,600 2,131,210 25.802 22.28 22.20 22.37 22.24 22.46 95,628 22.286 -1.34%
2017-08-28 0 26.15 26.00 26.20 26.05 26.35 61,000 1,594,500 26.139 22.59 22.46 22.63 22.50 22.76 70,622 22.578 -0.19%
2017-08-25 0 26.20 26.20 26.50 26.05 26.25 19,900 520,760 26.169 22.63 22.63 22.89 22.50 22.67 23,039 22.604 0.19%
2017-08-24 0 26.15 26.05 26.20 25.95 26.15 78,300 2,043,085 26.093 22.59 22.50 22.63 22.41 22.59 90,650 22.538 0.19%
2017-08-22 0 26.10 25.25 26.10 25.60 26.10 416,974 10,777,564 25.847 22.54 21.81 22.54 22.11 22.54 482,743 22.326 2.76%
2017-08-21 0 25.40 25.35 25.50 25.40 25.55 64,400 1,640,660 25.476 21.94 21.90 22.03 21.94 22.07 74,558 22.005 0.20%
2017-08-18 0 25.35 25.30 25.55 25.25 25.40 58,000 1,465,200 25.262 21.90 21.85 22.07 21.81 21.94 67,148 21.820 -0.78%
2017-08-17 0 25.55 25.50 25.60 25.25 25.60 409,800 10,445,210 25.489 22.07 22.03 22.11 21.81 22.11 474,438 22.016 1.39%
2017-08-16 0 25.20 25.20 25.45 25.10 25.40 133,239 3,355,551 25.184 21.77 21.77 21.98 21.68 21.94 154,255 21.753 0.60%
2017-08-15 0 25.05 25.00 25.20 25.05 25.30 60,623 1,523,367 25.129 21.64 21.59 21.77 21.64 21.85 70,185 21.705 -0.20%
2017-08-14 0 25.10 24.95 25.20 24.75 25.20 130,000 3,251,900 25.015 21.68 21.55 21.77 21.38 21.77 150,505 21.607 1.62%
2017-08-11 0 24.70 24.65 24.70 24.70 25.40 232,687 5,768,709 24.792 21.33 21.29 21.33 21.33 21.94 269,389 21.414 -2.95%
2017-08-10 0 25.45 25.35 25.80 25.30 25.60 93,200 2,369,820 25.427 21.98 21.90 22.28 21.85 22.11 107,900 21.963 -0.59%
2017-08-09 0 25.60 25.60 25.85 25.50 25.80 422,200 10,819,460 25.626 22.11 22.11 22.33 22.03 22.28 488,794 22.135 -0.97%
2017-08-08 0 25.85 25.65 26.00 25.50 25.85 77,800 1,997,835 25.679 22.33 22.16 22.46 22.03 22.33 90,071 22.181 1.97%
2017-08-07 0 25.35 25.30 25.60 25.30 25.50 244,200 6,203,080 25.402 21.90 21.85 22.11 21.85 22.03 282,718 21.941 0.00%
2017-08-04 0 25.35 25.15 25.35 25.15 25.35 90,600 2,287,050 25.243 21.90 21.72 21.90 21.72 21.90 104,890 21.804 1.00%
2017-08-03 0 25.10 25.10 25.15 25.00 25.20 197,800 4,973,327 25.143 21.68 21.68 21.72 21.59 21.77 228,999 21.718 -0.79%
2017-08-02 0 25.30 25.30 25.40 25.25 25.50 145,957 3,701,046 25.357 21.85 21.85 21.94 21.81 22.03 168,979 21.902 0.00%
2017-08-01 0 25.30 25.30 25.40 25.25 25.45 76,200 1,929,580 25.323 21.85 21.85 21.94 21.81 21.98 88,219 21.873 0.20%
2017-07-31 0 25.25 25.15 25.35 25.00 25.25 161,922 4,066,280 25.113 21.81 21.72 21.90 21.59 21.81 187,462 21.691 1.41%
2017-07-28 0 24.90 24.60 24.95 24.75 24.95 10,600 263,740 24.881 21.51 21.25 21.55 21.38 21.55 12,272 21.491 -0.80%
2017-07-27 0 25.10 25.00 25.10 24.85 25.10 542,800 13,556,570 24.975 21.68 21.59 21.68 21.46 21.68 628,416 21.573 1.01%
2017-07-26 0 24.85 24.70 24.90 24.65 24.85 87,400 2,160,490 24.720 21.46 21.33 21.51 21.29 21.46 101,186 21.352 0.81%
2017-07-25 0 24.65 24.65 25.00 24.65 24.85 149,400 3,691,570 24.709 21.29 21.29 21.59 21.29 21.46 172,965 21.343 -0.60%
2017-07-24 0 24.80 24.70 25.00 24.60 24.85 54,400 1,341,650 24.663 21.42 21.33 21.59 21.25 21.46 62,981 21.303 0.81%
2017-07-21 0 24.60 24.60 24.70 24.55 24.70 128,200 3,155,220 24.612 21.25 21.25 21.33 21.21 21.33 148,421 21.259 -1.20%
2017-07-20 0 24.90 24.60 25.00 24.70 24.90 65,722 1,630,089 24.803 21.51 21.25 21.59 21.33 21.51 76,088 21.424 0.40%
2017-07-19 0 24.80 24.75 24.80 24.50 24.80 55,200 1,362,330 24.680 21.42 21.38 21.42 21.16 21.42 63,907 21.317 2.69%
2017-07-18 0 24.15 24.15 24.35 23.75 24.30 77,800 1,880,490 24.171 20.86 20.86 21.03 20.51 20.99 90,071 20.878 -1.02%
2017-07-17 0 24.40 24.00 24.40 24.00 24.45 370,200 8,983,970 24.268 21.08 20.73 21.08 20.73 21.12 428,592 20.962 0.62%
2017-07-14 0 24.25 24.10 24.50 24.15 24.50 87,200 2,107,310 24.166 20.95 20.82 21.16 20.86 21.16 100,954 20.874 0.41%
2017-07-13 0 24.15 24.00 25.00 23.75 24.15 389,337 9,384,501 24.104 20.86 20.73 21.59 20.51 20.86 450,747 20.820 2.11%
2017-07-12 0 23.65 23.50 23.75 23.50 23.75 710,289 16,809,883 23.666 20.43 20.30 20.51 20.30 20.51 822,323 20.442 1.07%
2017-07-11 0 23.40 23.25 23.65 23.15 23.45 49,800 1,164,100 23.376 20.21 20.08 20.43 20.00 20.26 57,655 20.191 1.08%
2017-07-10 0 23.15 23.05 23.20 23.00 23.15 92,600 2,143,330 23.146 20.00 19.91 20.04 19.87 20.00 107,206 19.993 0.65%
2017-07-07 0 23.00 22.95 23.10 23.00 23.10 7,600 175,040 23.032 19.87 19.82 19.95 19.87 19.95 8,799 19.894 -0.65%
2017-07-06 0 23.15 23.05 23.30 23.05 23.20 15,800 365,750 23.149 20.00 19.91 20.13 19.91 20.04 18,292 19.995 0.65%
2017-07-05 0 23.00 22.30 23.50 22.80 23.10 53,400 1,228,000 22.996 19.87 19.26 20.30 19.69 19.95 61,823 19.863 0.22%
2017-07-04 0 22.95 22.80 23.20 22.90 23.30 20,000 459,290 22.965 19.82 19.69 20.04 19.78 20.13 23,155 19.836 -1.08%
2017-07-03 0 23.20 23.10 23.45 23.15 23.35 23,400 543,160 23.212 20.04 19.95 20.26 20.00 20.17 27,091 20.050 0.43%
2017-06-30 0 23.10 23.00 23.20 23.10 23.35 173,200 4,015,620 23.185 19.95 19.87 20.04 19.95 20.17 200,519 20.026 -1.49%
2017-06-29 0 23.45 23.35 23.55 23.30 23.55 164,200 3,850,980 23.453 20.26 20.17 20.34 20.13 20.34 190,099 20.258 0.64%
2017-06-28 0 23.30 23.25 23.30 23.25 23.35 4,400 102,440 23.282 20.13 20.08 20.13 20.08 20.17 5,094 20.110 -1.06%
2017-06-27 0 23.55 23.35 23.60 23.35 23.60 131,600 3,081,070 23.412 20.34 20.17 20.38 20.17 20.38 152,357 20.223 -0.21%
2017-06-26 0 23.60 23.35 24.00 23.35 23.60 54,000 1,271,130 23.539 20.38 20.17 20.73 20.17 20.38 62,517 20.332 1.51%
2017-06-23 0 23.25 23.25 23.80 23.20 23.35 140,400 3,266,070 23.263 20.08 20.08 20.56 20.04 20.17 162,545 20.093 -0.43%
2017-06-22 0 23.35 23.25 23.45 23.25 23.35 297,800 6,943,430 23.316 20.17 20.08 20.26 20.08 20.17 344,772 20.139 1.97%
2017-06-21 0 22.90 22.85 23.20 22.90 23.10 19,200 441,210 22.980 19.78 19.74 20.04 19.78 19.95 22,228 19.849 -1.29%
2017-06-20 0 23.20 23.00 23.30 23.05 23.85 154,400 3,596,800 23.295 20.04 19.87 20.13 19.91 20.60 178,754 20.122 0.87%
2017-06-19 0 23.00 23.00 23.50 22.65 23.10 283,600 6,539,950 23.060 19.87 19.87 20.30 19.56 19.95 328,332 19.919 1.55%
2017-06-16 0 22.65 22.60 23.50 22.60 22.80 159,600 3,627,040 22.726 19.56 19.52 20.30 19.52 19.69 184,774 19.630 0.00%
2017-06-15 0 22.65 22.65 22.90 22.65 22.90 288,027 6,548,091 22.734 19.56 19.56 19.78 19.56 19.78 333,457 19.637 -1.52%
2017-06-14 0 23.00 22.90 23.10 22.90 23.00 7,000 160,780 22.969 19.87 19.78 19.95 19.78 19.87 8,104 19.839 -0.86%
2017-06-13 0 23.20 23.10 23.20 23.00 23.20 19,300 446,005 23.109 20.04 19.95 20.04 19.87 20.04 22,344 19.961 0.00%
2017-06-12 0 23.20 22.70 23.20 23.00 23.85 206,600 4,785,170 23.162 20.04 19.61 20.04 19.87 20.60 239,187 20.006 -0.64%
2017-06-09 0 23.35 23.00 23.45 23.00 23.65 44,600 1,045,900 23.451 20.17 19.87 20.26 19.87 20.43 51,635 20.256 1.08%
2017-06-08 0 23.10 22.60 23.15 23.05 23.15 67,000 1,545,380 23.065 19.95 19.52 20.00 19.91 20.00 77,568 19.923 0.65%
2017-06-07 0 22.95 23.00 23.05 22.95 23.15 200,200 4,624,170 23.098 19.82 19.87 19.91 19.82 20.00 231,778 19.951 0.22%
2017-06-06 0 22.90 22.85 23.00 22.80 23.00 15,800 361,440 22.876 19.78 19.74 19.87 19.69 19.87 18,292 19.759 0.66%
2017-06-05 0 22.75 22.20 22.80 22.70 22.80 21,050 478,777 22.745 19.65 19.18 19.69 19.61 19.69 24,370 19.646 0.00%
2017-06-02 0 22.75 22.75 22.90 22.75 22.95 27,200 620,920 22.828 19.65 19.65 19.78 19.65 19.82 31,490 19.718 0.22%
2017-06-01 0 22.70 22.70 22.80 22.60 22.80 61,400 1,394,460 22.711 19.61 19.61 19.69 19.52 19.69 71,085 19.617 0.22%
2017-05-31 0 22.65 22.05 22.75 22.55 22.80 218,600 4,970,550 22.738 19.56 19.05 19.65 19.48 19.69 253,080 19.640 -0.66%
2017-05-29 0 22.80 22.75 22.90 22.70 22.85 29,400 669,920 22.786 19.69 19.65 19.78 19.61 19.74 34,037 19.682 0.00%
2017-05-26 0 22.80 22.60 22.80 22.65 22.85 46,600 1,061,890 22.787 19.69 19.52 19.69 19.56 19.74 53,950 19.683 0.66%
2017-05-25 0 22.65 22.65 22.75 22.45 22.70 56,713 1,284,771 22.654 19.56 19.56 19.65 19.39 19.61 65,658 19.568 0.89%
2017-05-24 0 22.45 22.45 22.60 22.35 22.45 65,400 1,464,710 22.396 19.39 19.39 19.52 19.31 19.39 75,716 19.345 -0.66%
2017-05-23 0 22.60 22.50 22.60 22.50 22.65 127,400 2,878,060 22.591 19.52 19.43 19.52 19.43 19.56 147,495 19.513 0.44%
2017-05-22 0 22.50 22.30 22.50 22.25 22.50 39,600 887,000 22.399 19.43 19.26 19.43 19.22 19.43 45,846 19.347 1.81%
2017-05-19 0 22.10 21.75 23.30 22.00 22.10 173,288 3,825,622 22.077 19.09 18.79 20.13 19.00 19.09 200,621 19.069 0.45%
2017-05-18 0 22.00 21.90 22.20 21.95 22.20 147,801 3,246,001 21.962 19.00 18.92 19.18 18.96 19.18 171,114 18.970 -1.12%
2017-05-17 0 22.25 22.00 22.25 22.15 22.25 43,379 963,999 22.223 19.22 19.00 19.22 19.13 19.22 50,221 19.195 0.45%
2017-05-16 0 22.15 22.00 22.30 22.05 22.15 31,000 685,620 22.117 19.13 19.00 19.26 19.05 19.13 35,890 19.104 0.23%
2017-05-15 0 22.10 22.00 22.30 21.80 22.10 50,200 1,104,860 22.009 19.09 19.00 19.26 18.83 19.09 58,118 19.011 1.38%
2017-05-12 0 21.80 21.70 21.90 21.75 22.25 202,800 4,429,390 21.841 18.83 18.74 18.92 18.79 19.22 234,788 18.866 0.00%
2017-05-11 0 21.80 21.70 21.80 21.80 22.00 18,000 394,901 21.939 18.83 18.74 18.83 18.83 19.00 20,839 18.950 0.23%
2017-05-10 0 21.75 21.45 22.00 21.45 21.85 126,600 2,760,490 21.805 18.79 18.53 19.00 18.53 18.87 146,569 18.834 1.16%
2017-05-09 0 21.50 21.00 21.50 21.25 21.50 30,000 643,100 21.437 18.57 18.14 18.57 18.35 18.57 34,732 18.516 1.65%
2017-05-08 0 21.15 21.15 21.30 21.10 21.25 1,675,600 35,454,370 21.159 18.27 18.27 18.40 18.23 18.35 1,939,892 18.276 0.48%
2017-05-05 0 21.05 20.35 21.40 20.85 21.10 609,600 12,828,470 21.044 18.18 17.58 18.48 18.01 18.23 705,752 18.177 -0.94%
2017-05-04 0 21.25 20.35 21.40 20.50 21.55 28,923 615,595 21.284 18.35 17.58 18.48 17.71 18.61 33,485 18.384 -1.39%
2017-05-02 0 21.55 20.65 21.55 21.35 21.55 165,800 3,562,860 21.489 18.61 17.84 18.61 18.44 18.61 191,952 18.561 0.70%
2017-04-28 0 21.40 21.35 21.45 21.40 21.50 151,518 3,245,451 21.420 18.48 18.44 18.53 18.48 18.57 175,417 18.501 0.00%
2017-04-27 0 21.40 21.40 21.55 21.30 21.35 56,200 1,198,560 21.327 18.48 18.48 18.61 18.40 18.44 65,064 18.421 -0.93%
2017-04-26 0 21.60 21.45 21.70 21.50 21.65 159,000 3,437,150 21.617 18.66 18.53 18.74 18.57 18.70 184,079 18.672 0.93%
2017-04-25 0 21.40 20.40 21.45 21.25 21.45 59,200 1,266,640 21.396 18.48 17.62 18.53 18.35 18.53 68,538 18.481 1.18%
2017-04-24 0 21.15 20.40 22.00 21.00 21.20 33,400 706,800 21.162 18.27 17.62 19.00 18.14 18.31 38,668 18.279 0.71%
2017-04-21 0 21.00 20.90 22.00 21.00 21.20 195,000 4,120,300 21.130 18.14 18.05 19.00 18.14 18.31 225,757 18.251 0.00%
2017-04-20 0 21.00 21.00 21.15 20.90 21.05 5,000 105,140 21.028 18.14 18.14 18.27 18.05 18.18 5,789 18.163 0.24%
2017-04-19 0 20.95 20.80 20.95 20.75 20.95 58,000 1,204,220 20.762 18.10 17.97 18.10 17.92 18.10 67,148 17.934 0.48%
2017-04-18 0 20.85 20.35 22.00 20.85 21.30 134,200 2,826,550 21.062 18.01 17.58 19.00 18.01 18.40 155,367 18.193 -1.42%
2017-04-13 0 21.15 21.00 21.50 21.00 21.20 16,467 347,896 21.127 18.27 18.14 18.57 18.14 18.31 19,064 18.249 0.71%
2017-04-12 0 21.00 20.65 21.10 20.70 21.00 38,349 802,719 20.932 18.14 17.84 18.23 17.88 18.14 44,398 18.080 0.48%
2017-04-11 0 20.90 20.80 21.10 20.85 21.05 27,200 568,650 20.906 18.05 17.97 18.23 18.01 18.18 31,490 18.058 -0.24%
2017-04-10 0 20.95 20.80 21.05 20.95 21.05 261,700 5,496,220 21.002 18.10 17.97 18.18 18.10 18.18 302,978 18.141 -0.24%
2017-04-07 0 21.00 21.00 21.15 20.80 21.05 32,800 685,740 20.907 18.14 18.14 18.27 17.97 18.18 37,974 18.058 -0.24%
2017-04-06 0 21.05 20.90 21.15 20.90 21.10 157,689 3,306,265 20.967 18.18 18.05 18.27 18.05 18.23 182,561 18.110 0.00%
2017-04-05 0 21.05 20.85 21.15 20.95 21.10 1,400 29,500 21.071 18.18 18.01 18.27 18.10 18.23 1,621 18.201 0.72%
2017-04-03 0 20.90 20.40 21.00 20.90 20.90 400 8,360 20.900 18.05 17.62 18.14 18.05 18.05 463 18.053 0.24%
2017-03-31 0 20.85 20.80 21.50 20.65 20.95 56,200 1,175,050 20.908 18.01 17.97 18.57 17.84 18.10 65,064 18.060 -1.18%
2017-03-30 0 21.10 20.15 21.20 20.95 21.20 47,200 993,400 21.047 18.23 17.40 18.31 18.10 18.31 54,645 18.179 -0.24%
2017-03-29 0 21.15 21.00 21.15 21.00 21.25 147,200 3,111,290 21.136 18.27 18.14 18.27 18.14 18.35 170,418 18.257 0.00%
2017-03-28 0 21.15 21.00 21.15 21.00 21.20 117,800 2,487,020 21.112 18.27 18.14 18.27 18.14 18.31 136,381 18.236 1.44%
2017-03-27 0 20.85 20.85 20.95 20.85 21.20 24,800 518,920 20.924 18.01 18.01 18.10 18.01 18.31 28,712 18.073 -1.65%
2017-03-24 0 21.20 21.05 21.20 21.00 21.20 124,341 2,623,472 21.099 18.31 18.18 18.31 18.14 18.31 143,953 18.224 1.19%
2017-03-23 0 20.95 20.95 21.00 20.95 21.20 2,031,600 42,798,126 21.066 18.10 18.10 18.14 18.10 18.31 2,352,044 18.196 -1.18%
2017-03-22 0 21.20 21.10 21.30 21.20 21.45 66,200 1,410,150 21.301 18.31 18.23 18.40 18.31 18.53 76,642 18.399 -1.17%
2017-03-21 0 21.45 21.35 21.60 21.30 21.50 126,000 2,699,430 21.424 18.53 18.44 18.66 18.40 18.57 145,874 18.505 0.23%
2017-03-20 0 21.40 21.30 21.50 21.15 21.40 112,400 2,393,300 21.293 18.48 18.40 18.57 18.27 18.48 130,129 18.392 1.66%
2017-03-17 0 21.05 20.15 21.30 21.05 21.25 43,900 928,905 21.160 18.18 17.40 18.40 18.18 18.35 50,824 18.277 -0.47%
2017-03-16 0 21.15 20.80 21.25 20.80 21.15 178,800 3,750,010 20.973 18.27 17.97 18.35 17.97 18.27 207,002 18.116 1.93%
2017-03-15 0 20.75 20.35 20.75 20.70 20.80 117,661 2,442,832 20.762 17.92 17.58 17.92 17.88 17.97 136,220 17.933 0.00%
2017-03-14 0 20.75 20.20 21.00 20.70 21.00 60,300 1,259,120 20.881 17.92 17.45 18.14 17.88 18.14 69,811 18.036 0.48%
2017-03-13 0 20.65 20.65 20.70 20.60 20.65 16,099 331,899 20.616 17.84 17.84 17.88 17.79 17.84 18,638 17.807 1.47%
2017-03-10 0 20.35 20.35 20.45 20.30 20.45 356,600 7,274,170 20.399 17.58 17.58 17.66 17.53 17.66 412,847 17.620 0.25%
2017-03-09 0 20.30 20.30 20.35 20.25 20.45 31,600 643,880 20.376 17.53 17.53 17.58 17.49 17.66 36,584 17.600 -0.98%
2017-03-08 0 20.50 20.40 20.60 20.35 20.60 33,400 684,890 20.506 17.71 17.62 17.79 17.58 17.79 38,668 17.712 0.00%
2017-03-07 0 20.50 20.30 20.55 20.35 20.55 40,200 820,430 20.409 17.71 17.53 17.75 17.58 17.75 46,541 17.628 0.74%
2017-03-06 0 20.35 20.35 20.50 20.35 20.45 11,157 228,093 20.444 17.58 17.58 17.71 17.58 17.66 12,917 17.659 0.25%
2017-03-03 0 20.30 20.30 20.80 20.30 20.40 13,600 276,730 20.348 17.53 17.53 17.97 17.53 17.62 15,745 17.576 -0.98%
2017-03-02 0 20.50 20.40 20.70 20.50 21.00 70,800 1,480,000 20.904 17.71 17.62 17.88 17.71 18.14 81,967 18.056 0.00%
2017-03-01 0 20.50 20.45 21.00 20.45 20.60 103,200 2,116,810 20.512 17.71 17.66 18.14 17.66 17.79 119,478 17.717 0.49%
2017-02-28 0 20.40 20.40 20.65 20.40 20.60 6,400 131,060 20.478 17.62 17.62 17.84 17.62 17.79 7,409 17.688 -0.97%
2017-02-27 0 20.60 20.50 20.80 20.50 20.75 122,400 2,516,840 20.562 17.79 17.71 17.97 17.71 17.92 141,706 17.761 -0.72%
2017-02-24 0 20.75 20.65 21.00 20.65 21.00 50,800 1,051,280 20.694 17.92 17.84 18.14 17.84 18.14 58,813 17.875 -0.95%
2017-02-23 0 20.95 20.85 21.00 20.80 20.95 167,000 3,494,060 20.923 18.10 18.01 18.14 17.97 18.10 193,341 18.072 0.24%
2017-02-22 0 20.90 20.85 21.00 20.80 20.90 28,300 589,380 20.826 18.05 18.01 18.14 17.97 18.05 32,764 17.989 0.97%
2017-02-21 0 20.70 20.45 20.70 20.60 20.90 97,800 2,021,060 20.665 17.88 17.66 17.88 17.79 18.05 113,226 17.850 0.00%
2017-02-20 0 20.70 20.65 20.80 20.40 20.75 68,800 1,420,940 20.653 17.88 17.84 17.97 17.62 17.92 79,652 17.839 0.98%
2017-02-17 0 20.50 20.45 20.75 20.50 20.70 48,600 999,990 20.576 17.71 17.66 17.92 17.71 17.88 56,266 17.773 -1.20%
2017-02-16 0 20.75 20.60 20.75 20.60 20.75 85,000 1,757,400 20.675 17.92 17.79 17.92 17.79 17.92 98,407 17.858 0.73%
2017-02-15 0 20.60 20.50 20.70 20.40 20.65 84,289 1,733,976 20.572 17.79 17.71 17.88 17.62 17.84 97,584 17.769 1.23%
2017-02-14 0 20.35 20.00 20.40 20.35 20.50 60,000 1,223,850 20.398 17.58 17.28 17.62 17.58 17.71 69,464 17.619 0.00%
2017-02-13 0 20.35 20.25 20.40 20.30 20.40 29,835 607,768 20.371 17.58 17.49 17.62 17.53 17.62 34,541 17.596 0.49%
2017-02-10 0 20.25 20.00 20.35 19.74 20.35 64,800 1,313,048 20.263 17.49 17.28 17.58 17.05 17.58 75,021 17.502 -0.25%
2017-02-09 0 20.30 19.96 20.30 20.20 20.30 38,800 787,600 20.299 17.53 17.24 17.53 17.45 17.53 44,920 17.533 1.25%
2017-02-08 0 20.05 19.92 20.10 19.76 20.05 25,000 498,550 19.942 17.32 17.21 17.36 17.07 17.32 28,943 17.225 0.65%
2017-02-07 0 19.92 19.72 19.96 19.84 19.98 46,600 928,608 19.927 17.21 17.03 17.24 17.14 17.26 53,950 17.212 0.20%
2017-02-06 0 19.88 19.80 19.98 19.62 19.90 26,800 530,432 19.792 17.17 17.10 17.26 16.95 17.19 31,027 17.096 1.33%
2017-02-03 0 19.62 19.60 19.72 19.54 19.76 34,665 684,098 19.735 16.95 16.93 17.03 16.88 17.07 40,133 17.046 -0.10%
2017-02-02 0 19.64 19.64 19.70 19.62 20.00 108,400 2,144,280 19.781 16.96 16.96 17.02 16.95 17.28 125,498 17.086 -0.91%
2017-02-01 0 19.82 19.50 20.00 19.58 19.82 142,065 2,801,803 19.722 17.12 16.84 17.28 16.91 17.12 164,473 17.035 0.30%
2017-01-27 0 19.76 18.96 19.82 19.72 19.84 36,600 724,272 19.789 17.07 16.38 17.12 17.03 17.14 42,373 17.093 -1.00%
2017-01-26 0 19.96 16.60 19.98 19.80 19.96 283,545 5,650,581 19.928 17.24 14.34 17.26 17.10 17.24 328,269 17.213 1.73%
2017-01-25 0 19.62 19.58 19.66 19.56 19.62 24,200 474,044 19.589 16.95 16.91 16.98 16.90 16.95 28,017 16.920 0.41%
2017-01-24 0 19.54 18.80 19.80 19.44 19.54 325,800 6,346,964 19.481 16.88 16.24 17.10 16.79 16.88 377,188 16.827 0.72%
2017-01-23 0 19.40 19.28 19.44 19.34 19.40 471,048 9,126,224 19.374 16.76 16.65 16.79 16.71 16.76 545,346 16.735 0.00%
2017-01-20 0 19.40 19.40 21.00 19.34 19.42 158,400 3,072,860 19.399 16.76 16.76 18.14 16.71 16.77 183,384 16.756 0.21%
2017-01-19 0 19.36 18.92 19.48 19.36 19.36 1,000 19,360 19.360 16.72 16.34 16.83 16.72 16.72 1,158 16.722 -0.62%
2017-01-18 0 19.48 18.64 20.20 19.24 19.56 42,200 820,224 19.437 16.83 16.10 17.45 16.62 16.90 48,856 16.789 1.25%
2017-01-17 0 19.24 19.24 19.28 19.20 19.24 5,000 96,160 19.232 16.62 16.62 16.65 16.58 16.62 5,789 16.612 0.42%
2017-01-16 0 19.16 18.80 19.50 19.12 19.28 35,500 680,308 19.164 16.55 16.24 16.84 16.52 16.65 41,099 16.553 -0.83%
2017-01-13 0 19.32 18.90 19.56 19.32 19.44 18,048 349,261 19.352 16.69 16.33 16.90 16.69 16.79 20,895 16.715 0.00%
2017-01-12 0 19.32 18.92 19.40 19.32 19.44 171,600 3,327,092 19.389 16.69 16.34 16.76 16.69 16.79 198,666 16.747 -0.31%
2017-01-11 0 19.38 19.38 19.46 19.12 19.46 110,665 2,144,203 19.376 16.74 16.74 16.81 16.52 16.81 128,120 16.736 1.36%
2017-01-10 0 19.12 18.70 19.16 19.10 19.16 35,400 676,476 19.109 16.52 16.15 16.55 16.50 16.55 40,984 16.506 0.10%
2017-01-09 0 19.10 18.98 19.20 18.96 19.10 100,400 1,914,636 19.070 16.50 16.39 16.58 16.38 16.50 116,236 16.472 0.21%
2017-01-06 0 19.06 19.00 19.40 19.00 19.10 290,000 5,527,164 19.059 16.46 16.41 16.76 16.41 16.50 335,742 16.463 1.06%
2017-01-05 0 18.86 18.86 19.50 18.74 18.86 116,800 2,199,728 18.833 16.29 16.29 16.84 16.19 16.29 135,223 16.267 1.62%
2017-01-04 0 18.56 18.40 19.50 18.50 18.60 29,600 548,616 18.534 16.03 15.89 16.84 15.98 16.07 34,269 16.009 0.32%
2017-01-03 0 18.50 18.40 21.00 18.40 18.80 30,000 554,888 18.496 15.98 15.89 18.14 15.89 16.24 34,732 15.976 0.33%
2016-12-30 0 18.44 18.36 18.54 18.34 18.44 28,000 515,128 18.397 15.93 15.86 16.01 15.84 15.93 32,416 15.891 0.99%
2016-12-29 0 18.26 18.22 18.30 18.14 18.26 27,800 507,108 18.241 15.77 15.74 15.81 15.67 15.77 32,185 15.756 -0.22%
2016-12-28 0 18.30 18.22 18.34 18.04 18.32 430,600 7,838,480 18.204 15.81 15.74 15.84 15.58 15.82 498,519 15.724 1.78%
2016-12-23 0 17.98 17.96 21.00 17.92 18.04 237,600 4,269,216 17.968 15.53 15.51 18.14 15.48 15.58 275,077 15.520 -0.66%
2016-12-22 0 18.10 18.06 21.00 18.10 18.16 109,400 1,981,508 18.113 15.63 15.60 18.14 15.63 15.69 126,656 15.645 -0.88%
2016-12-21 0 18.26 18.12 18.48 18.18 18.36 895,200 16,301,728 18.210 15.77 15.65 15.96 15.70 15.86 1,036,400 15.729 0.66%
2016-12-20 0 18.14 18.10 21.00 18.12 18.30 56,200 1,021,628 18.178 15.67 15.63 18.14 15.65 15.81 65,064 15.702 -0.77%
2016-12-19 0 18.28 18.20 21.00 18.28 18.60 48,200 882,180 18.302 15.79 15.72 18.14 15.79 16.07 55,803 15.809 -0.65%
2016-12-16 0 18.40 18.40 21.00 18.40 18.50 138,100 2,547,386 18.446 15.89 15.89 18.14 15.89 15.98 159,883 15.933 -1.08%
2016-12-15 0 18.60 18.52 21.00 18.52 18.76 135,035 2,513,849 18.616 16.07 16.00 18.14 16.00 16.20 156,334 16.080 -1.48%
2016-12-14 0 18.88 18.82 18.94 18.88 19.02 1,039,894 19,718,797 18.962 16.31 16.26 16.36 16.31 16.43 1,203,916 16.379 0.21%
2016-12-13 0 18.84 18.84 18.90 18.78 18.92 114,391 2,155,130 18.840 16.27 16.27 16.33 16.22 16.34 132,434 16.273 0.00%
2016-12-12 0 18.84 18.82 20.20 18.84 19.20 28,188 532,875 18.904 16.27 16.26 17.45 16.27 16.58 32,634 16.329 -1.46%
2016-12-09 0 19.58 19.20 19.84 19.58 19.68 49,600 974,460 19.646 16.52 16.19 16.73 16.52 16.60 58,805 16.571 -0.41%
2016-12-08 0 19.66 19.02 19.68 19.64 19.70 5,800 114,080 19.669 16.58 16.04 16.60 16.57 16.62 6,876 16.590 0.61%
2016-12-07 0 19.54 19.40 20.90 19.44 19.54 91,000 1,771,592 19.468 16.48 16.36 17.63 16.40 16.48 107,888 16.421 0.10%
2016-12-06 0 19.52 19.46 19.52 19.30 19.62 131,200 2,560,448 19.516 16.46 16.41 16.46 16.28 16.55 155,549 16.461 0.93%
2016-12-05 0 19.34 19.02 19.60 19.28 19.50 39,800 771,920 19.395 16.31 16.04 16.53 16.26 16.45 47,186 16.359 -1.12%
2016-12-02 0 19.56 19.50 21.00 19.50 19.82 91,600 1,813,548 19.799 16.50 16.45 17.71 16.45 16.72 108,599 16.699 -1.41%
2016-12-01 0 19.84 19.82 20.00 19.84 19.96 35,200 701,908 19.941 16.73 16.72 16.87 16.73 16.84 41,733 16.819 0.10%
2016-11-30 0 19.82 19.82 19.86 19.82 19.88 33,200 658,888 19.846 16.72 16.72 16.75 16.72 16.77 39,361 16.739 0.10%
2016-11-29 0 19.80 19.36 19.80 19.72 19.88 98,400 1,947,672 19.793 16.70 16.33 16.70 16.63 16.77 116,661 16.695 0.00%
2016-11-28 0 19.80 19.70 20.00 19.70 19.90 596,000 11,801,836 19.802 16.70 16.62 16.87 16.62 16.78 706,608 16.702 0.51%
2016-11-25 0 19.70 19.54 20.20 19.54 19.70 198,400 3,903,920 19.677 16.62 16.48 17.04 16.48 16.62 235,220 16.597 0.92%
2016-11-24 0 19.52 19.54 19.64 19.42 19.64 27,600 539,492 19.547 16.46 16.48 16.57 16.38 16.57 32,722 16.487 0.10%
2016-11-23 0 19.50 19.50 19.74 19.22 20.00 353,400 6,949,112 19.664 16.45 16.45 16.65 16.21 16.87 418,985 16.586 -0.51%
2016-11-22 0 19.60 19.32 19.68 19.58 19.68 754,000 14,769,520 19.588 16.53 16.30 16.60 16.52 16.60 893,930 16.522 0.82%
2016-11-21 0 19.44 19.12 19.48 19.16 19.44 65,341 1,264,526 19.353 16.40 16.13 16.43 16.16 16.40 77,467 16.323 0.41%
2016-11-18 0 19.36 19.16 19.46 19.24 19.46 64,400 1,245,344 19.338 16.33 16.16 16.41 16.23 16.41 76,352 16.311 0.52%
2016-11-17 0 19.26 19.12 19.34 19.26 19.50 42,800 828,104 19.348 16.25 16.13 16.31 16.25 16.45 50,743 16.320 -0.52%
2016-11-16 0 19.36 19.36 19.48 19.26 19.48 454,400 8,804,072 19.375 16.33 16.33 16.43 16.25 16.43 538,729 16.342 1.04%
2016-11-15 0 19.16 19.16 21.00 19.04 19.20 413,704 7,920,465 19.145 16.16 16.16 17.71 16.06 16.19 490,481 16.148 0.00%
2016-11-14 0 19.16 19.00 21.00 19.14 19.52 359,536 6,916,554 19.237 16.16 16.03 17.71 16.14 16.46 426,260 16.226 -1.74%
2016-11-11 0 19.50 19.42 21.00 19.36 19.88 72,063 1,409,828 19.564 16.45 16.38 17.71 16.33 16.77 85,437 16.501 -2.01%
2016-11-10 0 19.90 19.88 20.85 19.88 20.10 94,400 1,890,016 20.021 16.78 16.77 17.59 16.77 16.95 111,919 16.887 0.81%
2016-11-09 0 19.74 19.50 20.25 19.30 20.00 891,300 17,391,718 19.513 16.65 16.45 17.08 16.28 16.87 1,056,710 16.458 -1.55%
2016-11-08 0 20.05 20.00 20.95 19.96 20.10 43,000 863,042 20.071 16.91 16.87 17.67 16.84 16.95 50,980 16.929 0.00%
2016-11-07 0 20.05 19.22 20.10 19.68 20.10 65,400 1,298,164 19.850 16.91 16.21 16.95 16.60 16.95 77,537 16.742 1.88%
2016-11-04 0 19.68 19.68 19.80 19.60 19.60 15,000 294,000 19.600 16.60 16.60 16.70 16.53 16.53 17,784 16.532 -0.30%
2016-11-03 0 19.74 19.60 20.50 19.66 19.80 66,000 1,300,392 19.703 16.65 16.53 17.29 16.58 16.70 78,248 16.619 -0.90%
2016-11-02 0 19.92 19.92 20.00 19.88 19.98 63,400 1,262,048 19.906 16.80 16.80 16.87 16.77 16.85 75,166 16.790 -1.39%
2016-11-01 0 20.20 19.80 20.50 20.20 20.25 35,400 715,280 20.206 17.04 16.70 17.29 17.04 17.08 41,970 17.043 0.50%
2016-10-31 0 20.10 20.00 21.10 20.10 20.20 35,400 713,360 20.151 16.95 16.87 17.80 16.95 17.04 41,970 16.997 0.25%
2016-10-28 0 20.05 20.05 20.95 20.05 20.20 40,200 807,130 20.078 16.91 16.91 17.67 16.91 17.04 47,660 16.935 -1.23%
2016-10-27 0 20.30 20.20 20.30 20.05 20.35 124,700 2,508,455 20.116 17.12 17.04 17.12 16.91 17.16 147,842 16.967 -0.73%
2016-10-26 0 20.45 20.25 20.70 20.45 20.50 13,000 265,900 20.454 17.25 17.08 17.46 17.25 17.29 15,413 17.252 -0.97%
2016-10-25 0 20.65 20.15 20.70 20.60 20.75 67,400 1,394,020 20.683 17.42 17.00 17.46 17.38 17.50 79,908 17.445 0.00%
2016-10-24 0 20.65 20.15 21.00 20.10 20.65 51,256 1,047,602 20.439 17.42 17.00 17.71 16.95 17.42 60,768 17.239 0.24%
2016-10-20 0 20.60 20.50 20.70 20.10 20.70 2,400 49,450 20.604 17.38 17.29 17.46 16.95 17.46 2,845 17.379 0.49%
2016-10-19 0 20.50 20.45 21.00 20.45 20.60 16,000 328,310 20.519 17.29 17.25 17.71 17.25 17.38 18,969 17.307 -0.49%
2016-10-18 0 20.60 20.50 21.00 20.05 20.60 216,800 4,419,770 20.386 17.38 17.29 17.71 16.91 17.38 257,034 17.195 2.23%
2016-10-17 0 20.15 20.10 20.45 20.15 20.20 81,800 1,648,360 20.151 17.00 16.95 17.25 17.00 17.04 96,981 16.997 -0.74%
2016-10-14 0 20.30 20.25 21.60 20.10 20.35 77,886 1,576,634 20.243 17.12 17.08 18.22 16.95 17.16 92,340 17.074 0.50%
2016-10-13 0 20.20 20.10 20.40 20.20 20.40 65,088 1,319,816 20.277 17.04 16.95 17.21 17.04 17.21 77,167 17.103 -1.22%
2016-10-12 0 20.45 20.45 21.60 20.10 20.75 135,200 2,773,440 20.514 17.25 17.25 18.22 16.95 17.50 160,291 17.303 -1.45%
2016-10-11 0 20.75 20.75 21.50 20.70 21.15 144,000 3,009,920 20.902 17.50 17.50 18.13 17.46 17.84 170,724 17.630 -0.48%
2016-10-07 0 20.85 20.80 20.90 20.70 21.05 432,000 9,024,000 20.889 17.59 17.54 17.63 17.46 17.75 512,172 17.619 -0.71%
2016-10-06 0 21.00 20.90 21.30 20.90 21.05 209,800 4,404,850 20.995 17.71 17.63 17.97 17.63 17.75 248,735 17.709 0.96%
2016-10-05 0 20.80 20.70 21.00 20.75 20.80 14,000 290,700 20.764 17.54 17.46 17.71 17.50 17.54 16,598 17.514 0.48%
2016-10-04 0 20.70 20.60 20.85 20.55 20.85 233,600 4,833,600 20.692 17.46 17.38 17.59 17.33 17.59 276,952 17.453 0.00%
2016-10-03 0 20.70 20.60 21.00 20.80 21.15 27,800 583,710 20.997 17.46 17.38 17.71 17.54 17.84 32,959 17.710 1.22%
2016-09-30 0 20.45 20.45 21.50 20.35 20.70 468,600 9,644,890 20.582 17.25 17.25 18.13 17.16 17.46 555,564 17.361 -2.15%
2016-09-29 0 20.90 20.90 21.00 20.75 21.00 337,200 7,065,880 20.955 17.63 17.63 17.71 17.50 17.71 399,779 17.674 0.72%
2016-09-28 0 20.75 20.65 21.50 20.60 20.75 8,000 165,820 20.728 17.50 17.42 18.13 17.38 17.50 9,485 17.483 0.24%
2016-09-27 0 20.70 20.70 20.80 20.60 20.75 148,893 3,081,131 20.694 17.46 17.46 17.54 17.38 17.50 176,525 17.454 0.00%
2016-09-26 0 20.70 20.70 21.45 20.70 21.60 637,600 13,245,670 20.774 17.46 17.46 18.09 17.46 18.22 755,928 17.522 -1.19%
2016-09-23 0 20.95 20.85 21.45 20.95 21.05 373,400 7,822,780 20.950 17.67 17.59 18.09 17.67 17.75 442,697 17.671 -0.48%
2016-09-22 0 21.05 20.90 21.30 20.95 21.20 57,242 1,205,967 21.068 17.75 17.63 17.97 17.67 17.88 67,865 17.770 1.45%
2016-09-21 0 20.75 20.65 20.80 20.75 20.80 41,800 867,450 20.752 17.50 17.42 17.54 17.50 17.54 49,557 17.504 1.22%
2016-09-20 0 20.50 19.20 20.95 20.45 20.65 4,315,300 88,771,966 20.571 17.29 16.19 17.67 17.25 17.42 5,116,148 17.351 -0.73%
2016-09-19 0 20.65 20.65 21.00 20.65 21.00 191,000 3,945,110 20.655 17.42 17.42 17.71 17.42 17.71 226,446 17.422 0.98%
2016-09-15 0 20.45 20.35 21.20 20.25 20.45 263,208 5,372,013 20.410 17.25 17.16 17.88 17.08 17.25 312,055 17.215 0.00%
2016-09-14 0 20.45 20.30 21.20 20.20 20.45 239,800 4,871,190 20.314 17.25 17.12 17.88 17.04 17.25 284,303 17.134 1.24%
2016-09-13 0 20.20 20.20 21.10 20.20 20.50 136,837 2,784,216 20.347 17.04 17.04 17.80 17.04 17.29 162,232 17.162 0.00%
2016-09-12 0 20.20 18.40 20.35 20.20 20.40 141,600 2,874,850 20.303 17.04 15.52 17.16 17.04 17.21 167,879 17.125 -4.27%
2016-09-09 0 21.10 21.00 21.20 21.00 21.10 21,060 444,265 21.095 17.80 17.71 17.88 17.71 17.80 24,968 17.793 0.72%
2016-09-08 0 20.95 20.95 21.00 20.75 20.95 84,600 1,768,830 20.908 17.67 17.67 17.71 17.50 17.67 100,300 17.635 0.72%
2016-09-07 0 20.80 20.80 20.90 20.75 20.95 618,600 12,783,010 20.664 17.54 17.54 17.63 17.50 17.67 733,402 17.430 -0.48%
2016-09-06 0 20.90 20.60 20.90 20.50 20.90 613,800 12,692,750 20.679 17.63 17.38 17.63 17.29 17.63 727,711 17.442 2.20%
2016-09-05 0 20.45 20.30 20.50 20.30 20.45 39,000 794,730 20.378 17.25 17.12 17.29 17.12 17.25 46,238 17.188 1.49%
2016-09-02 0 20.15 19.80 20.20 19.96 20.20 14,200 285,378 20.097 17.00 16.70 17.04 16.84 17.04 16,835 16.951 0.95%
2016-09-01 0 19.96 19.80 20.00 19.80 20.00 14,000 278,988 19.928 16.84 16.70 16.87 16.70 16.87 16,598 16.808 -0.10%
2016-08-31 0 19.98 19.40 20.00 19.94 20.00 32,600 650,216 19.945 16.85 16.36 16.87 16.82 16.87 38,650 16.823 -0.10%
2016-08-30 0 20.00 19.56 20.10 19.96 20.00 821,000 16,402,136 19.978 16.87 16.50 16.95 16.84 16.87 973,364 16.851 0.50%
2016-08-29 0 19.90 19.88 20.00 19.88 20.00 38,600 769,100 19.925 16.78 16.77 16.87 16.77 16.87 45,764 16.806 0.00%
2016-08-26 0 19.90 19.90 19.98 19.84 19.90 44,600 885,100 19.845 16.78 16.78 16.85 16.73 16.78 52,877 16.739 0.51%
2016-08-25 0 19.80 19.30 19.80 19.72 19.90 244,800 4,848,680 19.807 16.70 16.28 16.70 16.63 16.78 290,231 16.706 -0.80%
2016-08-24 0 19.96 19.90 19.98 19.88 20.00 47,200 941,460 19.946 16.84 16.78 16.85 16.77 16.87 55,960 16.824 0.20%
2016-08-23 0 19.92 19.30 20.20 19.92 20.05 26,200 524,064 20.002 16.80 16.28 17.04 16.80 16.91 31,062 16.871 -0.65%
2016-08-22 0 20.05 20.05 20.30 19.92 20.15 75,664 1,514,013 20.010 16.91 16.91 17.12 16.80 17.00 89,706 16.878 0.00%
2016-08-19 0 20.05 19.58 20.30 18.30 20.20 173,200 3,474,174 20.059 16.91 16.52 17.12 15.44 17.04 205,343 16.919 -0.50%
2016-08-18 0 20.15 18.40 20.15 20.10 20.20 13,000 262,460 20.189 17.00 15.52 17.00 16.95 17.04 15,413 17.029 0.95%
2016-08-17 0 19.96 19.48 20.00 19.80 20.10 21,797 435,960 20.001 16.84 16.43 16.87 16.70 16.95 25,842 16.870 -0.20%
2016-08-16 0 20.00 18.80 20.05 20.00 20.10 233,569 4,680,074 20.037 16.87 15.86 16.91 16.87 16.95 276,916 16.901 0.00%
2016-08-15 0 20.00 19.92 20.05 19.74 20.00 29,074 580,959 19.982 16.87 16.80 16.91 16.65 16.87 34,470 16.854 1.32%
2016-08-12 0 19.74 19.30 19.80 19.50 19.82 146,800 2,894,392 19.717 16.65 16.28 16.70 16.45 16.72 174,044 16.630 1.54%
2016-08-11 0 19.44 18.68 19.80 19.30 19.46 27,541 534,217 19.397 16.40 15.76 16.70 16.28 16.41 32,652 16.361 0.83%
2016-08-10 0 19.28 18.70 19.30 19.14 19.28 49,000 940,608 19.196 16.26 15.77 16.28 16.14 16.26 58,094 16.191 0.10%
2016-08-09 0 19.26 19.18 19.30 19.16 19.26 18,800 361,540 19.231 16.25 16.18 16.28 16.16 16.25 22,289 16.221 1.05%
2016-08-08 0 19.06 18.80 19.30 18.98 19.06 17,400 331,320 19.041 16.08 15.86 16.28 16.01 16.08 20,629 16.061 1.28%
2016-08-05 0 18.82 18.82 19.20 18.80 18.92 38,200 721,876 18.897 15.87 15.87 16.19 15.86 15.96 45,289 15.939 0.21%
2016-08-04 0 18.78 18.30 19.30 - - 0 0 - 15.84 15.44 16.28 - - 0 - 0.00%
2016-08-03 0 18.78 18.64 18.80 18.54 18.80 235,400 4,388,072 18.641 15.84 15.72 15.86 15.64 15.86 279,086 15.723 -0.84%
2016-08-01 0 18.94 18.94 19.08 18.72 18.94 104,600 1,979,700 18.926 15.98 15.98 16.09 15.79 15.98 124,012 15.964 1.39%
2016-07-29 0 18.68 18.68 19.08 18.68 18.80 109,000 2,045,284 18.764 15.76 15.76 16.09 15.76 15.86 129,229 15.827 -0.85%
2016-07-28 0 18.84 18.80 19.00 18.80 19.04 13,200 248,388 18.817 15.89 15.86 16.03 15.86 16.06 15,650 15.872 -0.11%
2016-07-27 0 18.86 18.86 19.20 18.78 19.30 12,407 236,154 19.034 15.91 15.91 16.19 15.84 16.28 14,710 16.054 0.53%
2016-07-26 0 18.76 17.88 18.94 18.68 18.96 46,600 879,072 18.864 15.82 15.08 15.98 15.76 15.99 55,248 15.911 0.21%
2016-07-25 0 18.72 18.72 18.90 18.70 18.82 87,600 1,640,696 18.729 15.79 15.79 15.94 15.77 15.87 103,857 15.798 0.00%
2016-07-22 0 18.72 18.72 18.86 18.72 18.78 85,400 1,598,700 18.720 15.79 15.79 15.91 15.79 15.84 101,249 15.790 -0.74%
2016-07-21 0 18.86 18.80 18.90 18.78 18.86 22,600 425,112 18.810 15.91 15.86 15.94 15.84 15.91 26,794 15.866 0.43%
2016-07-20 0 18.78 18.70 18.90 18.70 18.90 85,200 1,597,220 18.747 15.84 15.77 15.94 15.77 15.94 101,012 15.812 0.54%
2016-07-19 0 18.68 18.68 19.20 18.64 18.92 26,800 502,276 18.742 15.76 15.76 16.19 15.72 15.96 31,774 15.808 -0.11%
2016-07-18 0 18.70 18.70 18.72 18.70 18.82 17,680 331,839 18.769 15.77 15.77 15.79 15.77 15.87 20,961 15.831 -0.43%
2016-07-15 0 18.78 18.70 19.20 18.54 18.98 178,000 3,334,872 18.735 15.84 15.77 16.19 15.64 16.01 211,034 15.803 1.29%
2016-07-14 0 18.54 18.48 18.58 18.34 18.58 198,104 3,654,842 18.449 15.64 15.59 15.67 15.47 15.67 234,869 15.561 -0.22%
2016-07-13 0 18.58 18.46 18.62 18.36 18.62 1,564,531 28,939,446 18.497 15.67 15.57 15.71 15.49 15.71 1,854,882 15.602 1.53%
2016-07-12 0 18.30 18.30 18.46 18.14 18.32 41,400 752,196 18.169 15.44 15.44 15.57 15.30 15.45 49,083 15.325 1.89%
2016-07-11 0 17.96 17.96 18.08 17.92 18.12 12,371 223,126 18.036 15.15 15.15 15.25 15.11 15.28 14,667 15.213 0.56%
2016-07-08 0 17.86 17.70 17.86 17.74 17.88 233,000 4,151,848 17.819 15.06 14.93 15.06 14.96 15.08 276,241 15.030 0.56%
2016-07-07 0 17.76 17.78 17.92 17.76 17.84 112,000 1,993,552 17.800 14.98 15.00 15.11 14.98 15.05 132,785 15.013 0.57%
2016-07-06 0 17.66 17.62 17.76 17.52 17.72 31,400 552,176 17.585 14.90 14.86 14.98 14.78 14.95 37,227 14.833 -1.78%
2016-07-05 0 17.98 17.84 18.00 17.88 18.10 98,600 1,770,972 17.961 15.17 15.05 15.18 15.08 15.27 116,899 15.150 -1.21%
2016-07-04 0 18.20 18.08 18.24 17.82 18.24 449,600 8,156,904 18.143 15.35 15.25 15.38 15.03 15.38 533,038 15.303 1.11%
2016-06-30 0 18.00 17.84 18.00 17.66 18.00 440,600 7,892,972 17.914 15.18 15.05 15.18 14.90 15.18 522,368 15.110 2.74%
2016-06-29 0 17.52 17.50 17.62 17.42 17.52 11,200 196,004 17.500 14.78 14.76 14.86 14.69 14.78 13,279 14.761 1.51%
2016-06-28 0 17.26 17.22 17.36 17.12 17.28 43,639 749,339 17.171 14.56 14.52 14.64 14.44 14.58 51,738 14.483 -0.35%
2016-06-27 0 17.32 17.26 17.44 17.16 17.50 207,154 3,598,778 17.372 14.61 14.56 14.71 14.47 14.76 245,598 14.653 -1.03%
2016-06-24 0 17.50 17.20 17.50 16.92 17.76 875,600 15,173,272 17.329 14.76 14.51 14.76 14.27 14.98 1,038,097 14.616 -1.69%
2016-06-23 0 17.80 17.72 17.80 17.74 17.80 12,600 224,008 17.778 15.01 14.95 15.01 14.96 15.01 14,938 14.995 0.00%
2016-06-22 0 17.80 17.62 17.82 17.60 17.82 331,600 5,893,086 17.772 15.01 14.86 15.03 14.85 15.03 393,139 14.990 1.02%
2016-06-21 0 17.62 17.52 17.66 17.46 17.62 26,400 463,800 17.568 14.86 14.78 14.90 14.73 14.86 31,299 14.818 0.92%
2016-06-20 0 17.46 17.32 17.46 17.30 17.46 105,880 1,843,955 17.416 14.73 14.61 14.73 14.59 14.73 125,530 14.689 1.28%
2016-06-17 0 17.24 17.20 17.30 17.22 17.24 46,200 796,388 17.238 14.54 14.51 14.59 14.52 14.54 54,774 14.540 0.70%
2016-06-16 0 17.12 17.10 17.20 17.10 17.24 41,159 706,593 17.167 14.44 14.42 14.51 14.42 14.54 48,797 14.480 -1.83%
2016-06-15 0 17.44 17.36 17.46 17.22 17.46 143,200 2,485,112 17.354 14.71 14.64 14.73 14.52 14.73 169,776 14.638 1.51%
2016-06-14 0 17.18 17.16 17.26 17.18 17.32 129,310 2,229,257 17.240 14.49 14.47 14.56 14.49 14.61 153,308 14.541 -0.58%
2016-06-13 0 17.28 17.28 17.40 17.26 17.48 28,400 492,132 17.329 14.58 14.58 14.68 14.56 14.74 33,671 14.616 -2.59%
2016-06-10 0 17.74 17.70 17.82 17.74 18.34 128,554 2,302,623 17.912 14.96 14.93 15.03 14.96 15.47 152,411 15.108 -1.99%
2016-06-08 0 18.10 18.04 18.16 17.98 18.10 48,800 881,260 18.059 15.27 15.22 15.32 15.17 15.27 57,856 15.232 -0.44%
2016-06-07 0 18.18 18.12 18.20 17.90 18.20 310,400 5,631,648 18.143 15.33 15.28 15.35 15.10 15.35 368,005 15.303 2.36%
2016-06-06 0 17.76 17.76 17.80 17.62 17.78 20,000 353,316 17.666 14.98 14.98 15.01 14.86 15.00 23,712 14.901 -0.11%
2016-06-03 0 17.78 17.70 17.78 17.66 17.84 23,200 412,008 17.759 15.00 14.93 15.00 14.90 15.05 27,506 14.979 0.79%
2016-06-02 0 17.64 17.62 17.72 17.56 17.70 158,800 2,804,740 17.662 14.88 14.86 14.95 14.81 14.93 188,271 14.897 -0.45%
2016-06-01 0 17.72 17.58 17.84 17.70 17.82 95,000 1,689,740 17.787 14.95 14.83 15.05 14.93 15.03 112,630 15.003 -0.45%
2016-05-31 0 17.80 16.68 18.38 17.70 17.92 88,400 1,571,020 17.772 15.01 14.07 15.50 14.93 15.11 104,806 14.990 0.68%
2016-05-30 0 17.68 17.54 17.68 17.00 17.76 161,400 2,854,000 17.683 14.91 14.79 14.91 14.34 14.98 191,353 14.915 1.38%
2016-05-27 0 17.44 17.42 17.52 17.22 17.38 2,000,400 34,447,920 17.221 14.71 14.69 14.78 14.52 14.66 2,371,641 14.525 1.40%
2016-05-26 0 17.20 17.20 17.28 17.18 17.22 122,600 2,108,100 17.195 14.51 14.51 14.58 14.49 14.52 145,353 14.503 -0.46%
2016-05-25 0 17.28 17.26 17.40 16.94 17.30 230,800 3,986,576 17.273 14.58 14.56 14.68 14.29 14.59 273,633 14.569 2.49%
2016-05-24 0 16.86 16.84 16.90 16.80 16.90 5,400 91,080 16.867 14.22 14.20 14.25 14.17 14.25 6,402 14.226 -0.35%
2016-05-23 0 16.92 16.82 16.96 16.42 16.98 8,600 144,124 16.759 14.27 14.19 14.31 13.85 14.32 10,196 14.135 0.36%
2016-05-20 0 16.86 16.82 16.96 16.74 16.96 22,200 374,940 16.889 14.22 14.19 14.31 14.12 14.31 26,320 14.245 0.24%
2016-05-19 0 16.82 16.68 16.80 16.82 16.88 11,000 185,580 16.871 14.19 14.07 14.17 14.19 14.24 13,041 14.230 -1.06%
2016-05-18 0 17.00 16.86 17.00 16.94 17.22 7,200 122,432 17.004 14.34 14.22 14.34 14.29 14.52 8,536 14.343 -0.93%
2016-05-17 0 17.16 17.08 17.22 17.00 17.16 3,629 62,062 17.102 14.47 14.41 14.52 14.34 14.47 4,302 14.425 1.66%
2016-05-16 0 16.88 16.84 16.98 16.80 16.94 3,000 50,564 16.855 14.24 14.20 14.32 14.17 14.29 3,557 14.216 0.24%
2016-05-13 0 16.84 16.72 16.86 16.60 17.00 96,427 1,624,513 16.847 14.20 14.10 14.22 14.00 14.34 114,322 14.210 -1.06%
2016-05-12 0 17.02 16.98 17.04 16.90 17.04 77,800 1,318,688 16.950 14.36 14.32 14.37 14.25 14.37 92,238 14.297 -0.58%
2016-05-11 0 17.12 17.00 17.10 17.00 17.22 197,451 3,382,615 17.131 14.44 14.34 14.42 14.34 14.52 234,095 14.450 0.00%
2016-05-10 0 17.12 17.06 17.18 17.00 17.12 10,200 173,640 17.024 14.44 14.39 14.49 14.34 14.44 12,093 14.359 -0.12%
2016-05-09 0 17.14 17.02 17.28 17.06 17.18 269,400 4,613,604 17.125 14.46 14.36 14.58 14.39 14.49 319,396 14.445 0.59%
2016-05-06 0 17.04 17.02 17.16 17.02 17.38 933,200 15,971,100 17.114 14.37 14.36 14.47 14.36 14.66 1,106,386 14.435 -2.18%
2016-05-05 0 17.42 17.38 17.42 17.36 17.42 21,201 368,929 17.401 14.69 14.66 14.69 14.64 14.69 25,136 14.678 -0.68%
2016-05-04 0 17.54 17.42 17.58 17.36 17.54 315,000 5,507,952 17.486 14.79 14.69 14.83 14.64 14.79 373,459 14.748 -0.45%
2016-05-03 0 17.62 17.52 17.60 17.14 17.80 13,800 240,308 17.414 14.86 14.78 14.85 14.46 15.01 16,361 14.688 -1.23%
2016-04-29 0 17.84 17.82 17.90 17.84 18.02 6,400 114,692 17.921 15.05 15.03 15.10 15.05 15.20 7,588 15.115 -1.76%
2016-04-28 0 18.16 18.04 18.18 18.10 18.22 89,000 1,616,548 18.163 15.32 15.22 15.33 15.27 15.37 105,517 15.320 0.67%
2016-04-27 0 18.04 18.04 18.16 18.02 18.16 281,800 5,108,956 18.130 15.22 15.22 15.32 15.20 15.32 334,097 15.292 -0.22%
2016-04-26 0 18.08 18.06 18.14 17.94 18.18 797,400 14,390,916 18.047 15.25 15.23 15.30 15.13 15.33 945,384 15.222 -0.55%
2016-04-25 0 18.18 18.18 18.20 18.10 18.42 285,200 5,197,816 18.225 15.33 15.33 15.35 15.27 15.54 338,128 15.372 -1.30%
2016-04-22 0 18.42 18.38 18.44 18.26 18.44 296,470 5,450,804 18.386 15.54 15.50 15.55 15.40 15.55 351,490 15.508 -0.22%
2016-04-21 0 18.46 18.44 18.56 18.42 18.52 3,400 62,700 18.441 15.57 15.55 15.65 15.54 15.62 4,031 15.555 1.43%
2016-04-20 0 18.20 18.20 18.34 18.14 18.48 212,600 3,869,016 18.199 15.35 15.35 15.47 15.30 15.59 252,055 15.350 -1.52%
2016-04-19 0 18.48 18.48 18.62 18.38 18.46 8,000 147,392 18.424 15.59 15.59 15.71 15.50 15.57 9,485 15.540 1.09%
2016-04-18 0 18.28 18.28 18.38 18.26 18.28 3,000 54,804 18.268 15.42 15.42 15.50 15.40 15.42 3,557 15.408 -1.51%
2016-04-15 0 18.56 18.50 18.58 18.48 18.56 10,400 192,760 18.535 15.65 15.60 15.67 15.59 15.65 12,330 15.633 0.00%
2016-04-14 0 18.56 18.50 18.56 18.38 18.74 356,035 6,585,593 18.497 15.65 15.60 15.65 15.50 15.81 422,109 15.602 1.20%
2016-04-13 0 18.34 18.36 18.38 18.00 18.32 29,814 544,332 18.258 15.47 15.49 15.50 15.18 15.45 35,347 15.400 3.15%
2016-04-12 0 17.78 17.78 17.88 - - 0 0 - 15.00 15.00 15.08 - - 0 - 0.11%
2016-04-11 0 17.76 17.72 17.86 17.64 17.76 48,200 851,228 17.660 14.98 14.95 15.06 14.88 14.98 57,145 14.896 1.02%
2016-04-08 0 17.58 17.58 17.72 17.34 17.58 26,400 460,108 17.428 14.83 14.83 14.95 14.63 14.83 31,299 14.700 0.23%
2016-04-07 0 17.54 17.52 17.66 17.50 17.54 3,600 63,112 17.531 14.79 14.78 14.90 14.76 14.79 4,268 14.787 0.46%
2016-04-06 0 17.46 17.46 17.58 17.42 17.58 60,800 1,060,220 17.438 14.73 14.73 14.83 14.69 14.83 72,083 14.708 0.11%
2016-04-05 0 17.44 17.44 17.54 17.42 17.74 43,000 750,288 17.449 14.71 14.71 14.79 14.69 14.96 50,980 14.717 -1.69%
2016-04-01 0 17.74 17.64 17.78 17.62 17.90 74,600 1,325,872 17.773 14.96 14.88 15.00 14.86 15.10 88,445 14.991 -1.00%
2016-03-31 0 17.92 17.88 17.92 17.82 17.92 18,200 325,928 17.908 15.11 15.08 15.11 15.03 15.11 21,578 15.105 0.45%
2016-03-30 0 17.84 17.84 17.96 13.52 17.84 37,836 658,687 17.409 15.05 15.05 15.15 11.40 15.05 44,858 14.684 1.71%
2016-03-29 0 17.54 17.48 17.60 17.40 17.56 31,800 555,180 17.458 14.79 14.74 14.85 14.68 14.81 37,702 14.726 0.11%
2016-03-24 0 17.52 17.42 17.54 17.38 17.60 314,435 5,493,805 17.472 14.78 14.69 14.79 14.66 14.85 372,789 14.737 -1.02%
2016-03-23 0 17.70 17.68 17.82 17.62 17.78 3,200 56,700 17.719 14.93 14.91 15.03 14.86 15.00 3,794 14.945 -0.45%
2016-03-22 0 17.78 17.68 17.78 17.78 17.80 76,800 1,365,103 17.775 15.00 14.91 15.00 15.00 15.01 91,053 14.992 0.34%
2016-03-21 0 17.72 17.72 17.78 17.68 17.82 256,800 4,556,816 17.745 14.95 14.95 15.00 14.91 15.03 304,458 14.967 0.23%
2016-03-18 0 17.68 17.62 17.70 17.50 17.68 195,400 3,434,760 17.578 14.91 14.86 14.93 14.76 14.91 231,663 14.827 1.14%
2016-03-17 0 17.48 17.44 17.48 17.48 17.50 5,200 90,900 17.481 14.74 14.71 14.74 14.74 14.76 6,165 14.744 1.75%
2016-03-16 0 17.18 17.10 17.24 17.16 17.30 60,662 1,042,138 17.179 14.49 14.42 14.54 14.47 14.59 71,920 14.490 -0.69%
2016-03-15 0 17.30 17.18 17.34 17.28 17.36 17,497 303,079 17.322 14.59 14.49 14.63 14.58 14.64 20,744 14.610 -0.57%
2016-03-14 0 17.40 17.34 17.50 17.36 17.56 352,000 6,180,928 17.559 14.68 14.63 14.76 14.64 14.81 417,325 14.811 1.40%
2016-03-11 0 17.16 17.12 17.20 17.00 17.16 18,312 312,100 17.043 14.47 14.44 14.51 14.34 14.47 21,710 14.376 1.66%
2016-03-10 0 16.88 16.86 16.98 16.88 17.06 63,800 1,077,768 16.893 14.24 14.22 14.32 14.24 14.39 75,640 14.249 -0.35%
2016-03-09 0 16.94 16.88 17.02 16.80 17.48 35,200 593,660 16.865 14.29 14.24 14.36 14.17 14.74 41,733 14.225 -1.05%
2016-03-08 0 17.12 17.00 17.14 17.02 17.12 34,992 596,164 17.037 14.44 14.34 14.46 14.36 14.44 41,486 14.370 -0.93%
2016-03-07 0 17.28 17.22 17.30 17.20 17.44 233,200 4,038,492 17.318 14.58 14.52 14.59 14.51 14.71 276,478 14.607 1.05%
2016-03-04 0 17.10 17.06 17.20 17.00 17.18 11,200 191,048 17.058 14.42 14.39 14.51 14.34 14.49 13,279 14.388 1.30%
2016-03-03 0 16.88 16.84 16.88 16.80 17.06 28,000 473,164 16.899 14.24 14.20 14.24 14.17 14.39 33,196 14.254 -0.12%
2016-03-02 0 16.90 16.90 17.02 16.84 17.00 130,798 2,212,918 16.919 14.25 14.25 14.36 14.20 14.34 155,072 14.270 3.55%
2016-03-01 0 16.32 16.32 16.44 16.14 16.32 53,600 870,932 16.249 13.77 13.77 13.87 13.61 13.77 63,547 13.705 1.75%
2016-02-29 0 16.04 16.02 16.10 16.04 16.04 7,200 115,488 16.040 13.53 13.51 13.58 13.53 13.53 8,536 13.529 -1.84%
2016-02-26 0 16.34 16.28 16.44 16.24 16.36 60,300 981,158 16.271 13.78 13.73 13.87 13.70 13.80 71,491 13.724 1.87%
2016-02-25 0 16.04 15.92 16.06 16.02 16.18 46,400 746,564 16.090 13.53 13.43 13.55 13.51 13.65 55,011 13.571 -1.84%
2016-02-24 0 16.34 16.18 16.34 16.12 16.60 44,000 714,440 16.237 13.78 13.65 13.78 13.60 14.00 52,166 13.696 -0.97%
2016-02-23 0 16.50 16.50 16.56 16.44 16.60 161,400 2,667,876 16.530 13.92 13.92 13.97 13.87 14.00 191,353 13.942 -0.72%
2016-02-22 0 16.62 16.48 16.64 16.50 16.64 373,400 6,183,792 16.561 14.02 13.90 14.04 13.92 14.04 442,697 13.968 1.84%
2016-02-19 0 16.32 16.32 16.42 16.28 16.42 76,000 1,238,868 16.301 13.77 13.77 13.85 13.73 13.85 90,104 13.749 -0.37%
2016-02-18 0 16.38 16.38 16.46 16.30 16.46 50,200 821,732 16.369 13.82 13.82 13.88 13.75 13.88 59,516 13.807 1.99%
2016-02-17 0 16.06 15.92 16.06 16.06 16.32 196,200 3,175,556 16.185 13.55 13.43 13.55 13.55 13.77 232,611 13.652 -0.37%
2016-02-16 0 16.12 15.32 - 15.84 16.22 326,748 5,254,351 16.081 13.60 12.92 - 13.36 13.68 387,387 13.564 2.03%
2016-02-15 0 15.80 15.80 15.86 15.60 15.90 76,374 1,205,547 15.785 13.33 13.33 13.38 13.16 13.41 90,548 13.314 3.95%
2016-02-12 0 15.20 15.24 15.30 15.18 15.44 222,000 3,387,312 15.258 12.82 12.85 12.91 12.80 13.02 263,199 12.870 -1.43%
2016-02-11 0 15.42 15.42 15.50 15.36 15.78 31,400 485,304 15.456 13.01 13.01 13.07 12.96 13.31 37,227 13.036 -5.28%
2016-02-05 0 16.28 16.20 16.30 16.22 16.34 40,400 657,408 16.272 13.73 13.66 13.75 13.68 13.78 47,898 13.725 0.87%
2016-02-04 0 16.14 16.14 16.24 16.12 16.34 118,000 1,910,536 16.191 13.61 13.61 13.70 13.60 13.78 139,899 13.657 0.37%
2016-02-03 0 16.08 15.98 16.08 15.94 16.30 151,954 2,433,512 16.015 13.56 13.48 13.56 13.44 13.75 180,154 13.508 -2.55%
2016-02-02 0 16.50 16.34 16.52 16.46 16.50 21,200 349,648 16.493 13.92 13.78 13.93 13.88 13.92 25,134 13.911 -0.12%
2016-02-01 0 16.52 16.30 17.00 16.44 16.74 108,400 1,802,320 16.627 13.93 13.75 14.34 13.87 14.12 128,517 14.024 0.12%
2016-01-29 0 16.50 16.50 16.60 16.22 16.66 56,200 923,720 16.436 13.92 13.92 14.00 13.68 14.05 66,630 13.863 1.73%
2016-01-28 0 16.22 16.20 16.38 16.16 16.30 47,400 771,264 16.271 13.68 13.66 13.82 13.63 13.75 56,197 13.724 -0.37%
2016-01-27 0 16.28 16.06 16.30 16.04 16.30 368,400 5,972,932 16.213 13.73 13.55 13.75 13.53 13.75 436,769 13.675 1.50%
2016-01-26 0 16.04 16.02 16.16 15.98 16.58 123,600 2,002,940 16.205 13.53 13.51 13.63 13.48 13.98 146,538 13.668 -3.26%
2016-01-25 0 16.58 16.44 16.58 16.50 16.68 47,477 786,368 16.563 13.98 13.87 13.98 13.92 14.07 56,288 13.970 0.97%
2016-01-22 0 16.42 16.26 16.44 15.70 16.60 286,900 4,721,590 16.457 13.85 13.71 13.87 13.24 14.00 340,144 13.881 4.59%
2016-01-21 0 15.70 15.68 16.00 15.70 16.58 92,000 1,473,396 16.015 13.24 13.23 13.50 13.24 13.98 109,074 13.508 -2.36%
2016-01-20 0 16.08 16.08 16.58 16.00 16.40 131,400 2,115,396 16.099 13.56 13.56 13.98 13.50 13.83 155,786 13.579 -3.37%
2016-01-19 0 16.64 16.60 17.08 16.30 16.82 157,800 2,624,480 16.632 14.04 14.00 14.41 13.75 14.19 187,085 14.028 2.21%
2016-01-18 0 16.28 16.00 16.60 16.14 16.60 404,800 6,582,952 16.262 13.73 13.50 14.00 13.61 14.00 479,924 13.717 -2.05%
2016-01-15 0 16.62 16.38 16.76 16.50 16.82 48,200 800,888 16.616 14.02 13.82 14.14 13.92 14.19 57,145 14.015 -1.07%
2016-01-14 0 16.80 16.78 17.18 16.52 16.98 61,609 1,030,596 16.728 14.17 14.15 14.49 13.93 14.32 73,043 14.110 -1.06%
2016-01-13 0 16.98 16.80 17.28 16.86 17.22 68,952 1,172,126 16.999 14.32 14.17 14.58 14.22 14.52 81,748 14.338 1.19%
2016-01-12 0 16.78 16.62 16.88 16.80 17.02 150,200 2,539,656 16.908 14.15 14.02 14.24 14.17 14.36 178,075 14.262 -0.59%
2016-01-11 0 16.88 16.76 17.28 16.78 17.32 385,000 6,546,316 17.003 14.24 14.14 14.58 14.15 14.61 456,450 14.342 -2.54%
2016-01-08 0 17.32 17.32 17.60 17.00 19.14 747,000 13,017,668 17.427 14.61 14.61 14.85 14.34 16.14 885,631 14.699 0.12%
2016-01-07 0 17.30 17.30 17.48 17.30 18.00 38,400 674,660 17.569 14.59 14.59 14.74 14.59 15.18 45,526 14.819 -4.95%
2016-01-06 0 18.20 18.08 - 18.06 18.70 451,600 8,221,195 18.205 15.35 15.25 - 15.23 15.77 535,409 15.355 0.78%
2016-01-05 0 18.06 18.06 18.24 18.02 18.36 206,600 3,764,216 18.220 15.23 15.23 15.38 15.20 15.49 244,942 15.368 -1.10%
2016-01-04 0 18.26 18.22 18.38 18.22 18.90 380,400 6,975,156 18.336 15.40 15.37 15.50 15.37 15.94 450,996 15.466 -3.39%
2015-12-31 0 18.90 18.80 19.50 18.82 18.92 3,600 68,032 18.898 15.94 15.86 16.45 15.87 15.96 4,268 15.940 -0.21%
2015-12-30 0 18.94 18.82 19.12 18.94 19.06 23,200 440,096 18.970 15.98 15.87 16.13 15.98 16.08 27,506 16.000 -0.63%
2015-12-29 0 19.06 18.98 19.16 18.96 19.08 175,500 3,343,292 19.050 16.08 16.01 16.16 15.99 16.09 208,070 16.068 0.11%
2015-12-28 0 19.04 19.00 19.18 19.02 19.24 162,800 3,112,972 19.121 16.06 16.03 16.18 16.04 16.23 193,013 16.128 -1.04%
2015-12-24 0 19.24 19.00 19.38 19.24 19.24 2,200 42,328 19.240 16.23 16.03 16.35 16.23 16.23 2,608 16.228 0.52%
2015-12-23 0 19.14 19.02 19.16 19.06 19.18 63,582 1,214,167 19.096 16.14 16.04 16.16 16.08 16.18 75,382 16.107 1.16%
2015-12-22 0 18.92 18.84 19.00 18.92 18.96 9,800 185,752 18.954 15.96 15.89 16.03 15.96 15.99 11,619 15.987 0.21%
2015-12-21 0 18.88 18.88 18.94 18.80 18.94 43,800 827,964 18.903 15.92 15.92 15.98 15.86 15.98 51,929 15.944 0.00%
2015-12-18 0 18.88 18.76 19.14 18.86 19.02 194,600 3,677,224 18.896 15.92 15.82 16.14 15.91 16.04 230,715 15.938 -0.74%
2015-12-17 0 19.02 18.92 19.14 18.86 19.08 90,200 1,715,380 19.018 16.04 15.96 16.14 15.91 16.09 106,940 16.041 1.17%
2015-12-16 0 18.80 18.70 18.90 18.44 18.82 25,300 474,404 18.751 15.86 15.77 15.94 15.55 15.87 29,995 15.816 2.29%
2015-12-15 0 18.38 18.30 18.58 18.32 18.54 640,624 11,817,172 18.446 15.50 15.44 15.67 15.45 15.64 759,513 15.559 0.00%
2015-12-14 0 18.38 18.38 18.98 18.16 18.42 25,800 471,244 18.265 15.50 15.50 16.01 15.32 15.54 30,588 15.406 -1.34%
2015-12-11 0 19.32 19.28 19.38 19.30 19.66 166,526 3,223,409 19.357 15.71 15.68 15.76 15.70 15.99 204,743 15.744 -1.53%
2015-12-10 0 19.62 19.56 19.66 19.50 19.94 261,200 5,176,444 19.818 15.96 15.91 15.99 15.86 16.22 321,144 16.119 -1.41%
2015-12-09 0 19.90 19.86 20.90 19.90 19.98 5,800 115,676 19.944 16.19 16.15 17.00 16.19 16.25 7,131 16.221 -0.30%
2015-12-08 0 19.96 19.96 20.00 19.86 20.90 122,200 2,461,352 20.142 16.23 16.23 16.27 16.15 17.00 150,244 16.382 -4.73%
2015-12-07 0 20.95 20.40 20.95 20.05 21.15 114,797 2,374,410 20.684 17.04 16.59 17.04 16.31 17.20 141,142 16.823 2.70%
2015-12-04 0 20.40 20.10 21.20 20.05 20.45 101,600 2,056,070 20.237 16.59 16.35 17.24 16.31 16.63 124,917 16.460 0.25%
2015-12-03 0 20.35 20.15 21.20 20.00 20.35 59,400 1,200,690 20.214 16.55 16.39 17.24 16.27 16.55 73,032 16.441 0.00%
2015-12-02 0 20.35 20.20 21.20 20.15 20.35 18,200 368,530 20.249 16.55 16.43 17.24 16.39 16.55 22,377 16.469 0.25%
2015-12-01 0 20.30 20.15 20.30 20.15 21.00 11,000 224,730 20.430 16.51 16.39 16.51 16.39 17.08 13,524 16.617 -1.46%
2015-11-30 0 20.60 19.96 26.00 19.68 20.60 10,179,000 202,859,546 19.929 16.75 16.23 21.15 16.01 16.75 12,515,017 16.209 3.21%
2015-11-27 0 19.96 19.94 19.98 19.96 20.35 86,018 1,731,418 20.129 16.23 16.22 16.25 16.23 16.55 105,759 16.371 -2.40%
2015-11-26 0 20.45 20.35 20.45 20.35 20.75 180,800 3,691,690 20.419 16.63 16.55 16.63 16.55 16.88 222,292 16.607 0.49%
2015-11-25 0 20.35 20.35 20.55 20.35 20.50 135,900 2,774,655 20.417 16.55 16.55 16.71 16.55 16.67 167,088 16.606 -0.97%
2015-11-24 0 20.55 20.40 20.55 20.40 20.60 64,800 1,328,590 20.503 16.71 16.59 16.71 16.59 16.75 79,671 16.676 0.00%
2015-11-23 0 20.55 20.50 20.55 20.45 20.70 15,400 316,640 20.561 16.71 16.67 16.71 16.63 16.84 18,934 16.723 -0.24%
2015-11-20 0 20.60 20.50 20.75 20.40 20.60 121,500 2,478,960 20.403 16.75 16.67 16.88 16.59 16.75 149,383 16.595 0.98%
2015-11-19 0 20.40 20.30 20.55 20.30 20.45 1,088,400 21,933,380 20.152 16.59 16.51 16.71 16.51 16.63 1,338,181 16.390 1.24%
2015-11-18 0 20.15 20.00 20.15 20.00 20.15 395,600 7,967,320 20.140 16.39 16.27 16.39 16.27 16.39 486,388 16.381 0.00%
2015-11-17 0 20.15 20.05 20.15 20.05 20.30 158,600 3,202,000 20.189 16.39 16.31 16.39 16.31 16.51 194,998 16.421 1.15%
2015-11-16 0 19.92 19.82 19.92 19.82 20.10 189,200 3,770,800 19.930 16.20 16.12 16.20 16.12 16.35 232,620 16.210 -1.14%
2015-11-13 0 20.15 20.15 20.30 20.10 20.30 235,906 4,763,675 20.193 16.39 16.39 16.51 16.35 16.51 290,045 16.424 -2.18%
2015-11-12 0 20.60 20.50 21.00 20.30 20.65 5,200 106,940 20.565 16.75 16.67 17.08 16.51 16.80 6,393 16.727 2.23%
2015-11-11 0 20.15 20.15 20.30 20.15 20.40 36,695 743,113 20.251 16.39 16.39 16.51 16.39 16.59 45,116 16.471 -0.49%
2015-11-10 0 20.25 20.25 20.60 20.25 20.60 112,800 2,298,830 20.380 16.47 16.47 16.75 16.47 16.75 138,687 16.576 -1.70%
2015-11-09 0 20.60 20.55 20.70 20.55 20.90 98,132 2,018,556 20.570 16.75 16.71 16.84 16.71 17.00 120,653 16.730 -0.72%
2015-11-06 0 20.75 20.70 20.85 20.60 20.85 325,200 6,748,340 20.751 16.88 16.84 16.96 16.75 16.96 399,831 16.878 -0.24%
2015-11-05 0 20.80 20.70 21.00 20.70 21.00 8,918,400 186,076,474 20.864 16.92 16.84 17.08 16.84 17.08 10,965,117 16.970 -0.48%
2015-11-04 0 20.90 20.75 20.95 20.45 21.00 10,396,000 216,186,300 20.795 17.00 16.88 17.04 16.63 17.08 12,781,818 16.914 2.96%
2015-11-03 0 20.30 20.30 20.50 20.30 20.45 10,214,400 208,360,160 20.399 16.51 16.51 16.67 16.51 16.63 12,558,541 16.591 0.50%
2015-11-02 0 20.20 20.20 20.35 20.20 20.60 7,200 146,330 20.324 16.43 16.43 16.55 16.43 16.75 8,852 16.530 -1.94%
2015-10-30 0 20.60 20.50 20.55 20.35 20.65 152,400 3,145,220 20.638 16.75 16.67 16.71 16.55 16.80 187,375 16.786 0.73%
2015-10-29 0 20.45 20.45 20.60 20.45 20.70 20,800 426,480 20.504 16.63 16.63 16.75 16.63 16.84 25,573 16.677 -1.68%
2015-10-28 0 20.80 20.70 20.80 20.65 20.90 185,800 3,867,070 20.813 16.92 16.84 16.92 16.80 17.00 228,440 16.928 -0.24%
2015-10-27 0 20.85 20.80 20.90 20.40 21.40 842,800 17,477,390 20.737 16.96 16.92 17.00 16.59 17.41 1,036,217 16.867 0.00%
2015-10-26 0 20.85 20.85 21.00 20.60 21.60 612,800 12,840,020 20.953 16.96 16.96 17.08 16.75 17.57 753,434 17.042 0.24%
2015-10-23 0 20.80 20.80 20.90 20.30 21.05 1,002,400 20,915,300 20.865 16.92 16.92 17.00 16.51 17.12 1,232,445 16.971 0.48%
2015-10-22 0 20.70 20.70 20.85 20.60 21.10 592,200 12,269,420 20.718 16.84 16.84 16.96 16.75 17.16 728,106 16.851 -0.72%
2015-10-20 0 20.85 20.85 21.00 20.70 21.00 4,671,600 97,763,540 20.927 16.96 16.96 17.08 16.84 17.08 5,743,703 17.021 -0.24%
2015-10-19 0 20.90 20.90 21.00 20.85 21.00 60,400 1,264,350 20.933 17.00 17.00 17.08 16.96 17.08 74,261 17.026 0.00%
2015-10-16 0 20.90 20.85 20.95 20.85 21.25 220,500 4,613,940 20.925 17.00 16.96 17.04 16.96 17.28 271,103 17.019 0.72%
2015-10-15 0 20.75 20.70 20.85 20.50 20.75 7,196 147,899 20.553 16.88 16.84 16.96 16.67 16.88 8,847 16.717 1.97%
2015-10-14 0 20.35 20.25 20.45 20.35 20.50 3,400 69,250 20.368 16.55 16.47 16.63 16.55 16.67 4,180 16.566 -1.21%
2015-10-13 0 20.60 20.45 20.60 20.45 20.70 10,834 224,133 20.688 16.75 16.63 16.75 16.63 16.84 13,320 16.826 0.00%
2015-10-12 0 20.60 20.60 20.70 20.40 20.70 161,200 3,327,680 20.643 16.75 16.75 16.84 16.59 16.84 198,194 16.790 0.98%
2015-10-09 0 20.40 20.30 20.45 20.25 20.70 107,200 2,186,710 20.398 16.59 16.51 16.63 16.47 16.84 131,802 16.591 1.24%
2015-10-08 0 20.15 20.15 20.35 20.10 20.55 80,000 1,611,290 20.141 16.39 16.39 16.55 16.35 16.71 98,360 16.382 -1.71%
2015-10-07 0 20.50 20.40 20.55 19.98 20.55 30,710 618,925 20.154 16.67 16.59 16.71 16.25 16.71 37,758 16.392 4.27%
2015-10-06 0 19.66 19.64 19.76 19.64 19.86 52,200 1,032,476 19.779 15.99 15.97 16.07 15.97 16.15 64,180 16.087 -0.61%
2015-10-05 0 19.78 19.70 19.80 19.60 19.92 153,382 3,032,584 19.771 16.09 16.02 16.10 15.94 16.20 188,582 16.081 2.17%
2015-10-02 0 19.36 19.36 19.48 18.70 19.48 188,600 3,647,248 19.339 15.75 15.75 15.84 15.21 15.84 231,883 15.729 3.75%
2015-09-30 0 18.66 18.62 18.76 18.54 18.86 52,125,400 956,048,341 18.341 15.18 15.14 15.26 15.08 15.34 64,087,856 14.918 0.76%
2015-09-29 0 18.52 18.40 18.54 18.22 18.94 20,800 385,684 18.543 15.06 14.97 15.08 14.82 15.40 25,573 15.081 -2.53%
2015-09-25 0 19.00 19.00 19.14 18.82 18.90 5,400 102,044 18.897 15.45 15.45 15.57 15.31 15.37 6,639 15.370 0.42%
2015-09-24 0 18.92 18.92 19.04 18.92 18.98 195,400 3,704,972 18.961 15.39 15.39 15.49 15.39 15.44 240,243 15.422 -0.73%
2015-09-23 0 19.06 19.06 19.20 18.88 19.86 153,600 2,920,348 19.013 15.50 15.50 15.62 15.36 16.15 188,850 15.464 -2.56%
2015-09-22 0 19.56 19.54 19.66 19.56 19.80 37,417 732,724 19.583 15.91 15.89 15.99 15.91 16.10 46,004 15.927 0.00%
2015-09-21 0 19.56 19.52 19.68 19.54 19.58 16,000 312,668 19.542 15.91 15.88 16.01 15.89 15.93 19,672 15.894 -1.61%
2015-09-18 0 19.88 19.74 19.88 19.70 19.88 94,000 1,862,152 19.810 16.17 16.06 16.17 16.02 16.17 115,572 16.112 1.02%
2015-09-17 0 19.68 19.52 19.70 19.50 20.00 481,000 9,455,172 19.657 16.01 15.88 16.02 15.86 16.27 591,387 15.988 0.20%
2015-09-16 0 19.64 19.56 19.72 19.06 19.80 175,451 3,410,528 19.439 15.97 15.91 16.04 15.50 16.10 215,716 15.810 2.94%
2015-09-15 0 19.08 19.06 19.20 19.04 19.26 326,600 6,269,004 19.195 15.52 15.50 15.62 15.49 15.66 401,553 15.612 -0.21%
2015-09-14 0 19.12 19.12 19.24 19.10 19.32 24,400 468,024 19.181 15.55 15.55 15.65 15.53 15.71 30,000 15.601 -0.62%
2015-09-11 0 19.24 19.16 19.24 19.12 19.60 109,494 2,111,676 19.286 15.65 15.58 15.65 15.55 15.94 134,622 15.686 0.00%
2015-09-10 0 19.24 19.14 19.26 19.06 19.64 59,600 1,144,208 19.198 15.65 15.57 15.66 15.50 15.97 73,278 15.615 -2.14%
2015-09-09 0 19.66 19.54 19.74 19.14 19.66 144,900 2,814,652 19.425 15.99 15.89 16.06 15.57 15.99 178,154 15.799 4.02%
2015-09-08 0 18.90 18.90 18.94 18.12 18.98 425,290 7,774,126 18.280 15.37 15.37 15.40 14.74 15.44 522,891 14.868 4.19%
2015-09-07 0 18.14 18.12 18.32 18.00 18.64 230,600 4,236,912 18.373 14.75 14.74 14.90 14.64 15.16 283,521 14.944 -0.66%
2015-09-04 0 18.26 18.26 18.30 18.24 18.70 269,200 4,945,540 18.371 14.85 14.85 14.88 14.84 15.21 330,980 14.942 -1.08%
2015-09-02 0 18.46 18.38 18.52 18.26 18.86 4,791,682 89,615,003 18.702 15.01 14.95 15.06 14.85 15.34 5,891,343 15.211 -1.18%
2015-09-01 0 18.68 18.56 18.66 18.70 19.00 34,000 638,856 18.790 15.19 15.10 15.18 15.21 15.45 41,803 15.283 -2.20%
2015-08-31 0 19.10 19.14 19.30 18.90 19.20 55,600 1,059,008 19.047 15.53 15.57 15.70 15.37 15.62 68,360 15.492 -0.52%
2015-08-28 0 19.20 18.44 19.80 19.06 20.10 2,629,000 50,523,827 19.218 15.62 15.00 16.10 15.50 16.35 3,232,339 15.631 -0.52%
2015-08-27 0 19.30 19.18 19.32 18.80 19.38 815,000 15,113,530 18.544 15.70 15.60 15.71 15.29 15.76 1,002,037 15.083 4.66%
2015-08-26 0 18.44 18.40 18.46 18.28 18.94 631,300 11,667,514 18.482 15.00 14.97 15.01 14.87 15.40 776,179 15.032 -0.86%
2015-08-25 0 18.60 18.60 18.64 18.18 19.04 117,200 2,180,148 18.602 15.13 15.13 15.16 14.79 15.49 144,097 15.130 -0.32%
2015-08-24 0 18.66 18.56 18.66 18.46 19.20 628,287 11,721,518 18.656 15.18 15.10 15.18 15.01 15.62 772,475 15.174 -5.38%
2015-08-21 0 19.72 19.72 19.86 19.48 19.80 532,400 10,463,088 19.653 16.04 16.04 16.15 15.84 16.10 654,582 15.984 -1.40%
2015-08-20 0 20.00 20.00 20.20 19.60 20.35 129,433 2,601,882 20.102 16.27 16.27 16.43 15.94 16.55 159,137 16.350 -2.68%
2015-08-19 0 20.55 20.50 20.60 20.45 22.00 51,000 1,067,530 20.932 16.71 16.67 16.75 16.63 17.89 62,704 17.025 -1.91%
2015-08-18 0 20.95 20.75 20.95 20.95 21.30 109,840 2,333,214 21.242 17.04 16.88 17.04 17.04 17.32 135,048 17.277 -1.41%
2015-08-17 0 21.25 21.10 21.25 21.10 21.30 194,600 4,123,100 21.188 17.28 17.16 17.28 17.16 17.32 239,259 17.233 0.24%
2015-08-14 0 21.20 21.20 21.40 21.20 21.30 253,400 5,382,660 21.242 17.24 17.24 17.41 17.24 17.32 311,554 17.277 0.00%
2015-08-13 0 21.20 21.25 21.45 21.15 21.30 35,490 753,150 21.221 17.24 17.28 17.45 17.20 17.32 43,635 17.260 -0.24%
2015-08-12 0 21.25 21.10 21.25 21.10 21.50 44,527 944,120 21.203 17.28 17.16 17.28 17.16 17.49 54,746 17.246 -1.62%
2015-08-11 0 21.60 21.55 21.70 21.55 22.10 390,600 8,553,810 21.899 17.57 17.53 17.65 17.53 17.97 480,240 17.812 -0.46%
2015-08-10 0 21.70 21.65 21.80 21.25 21.70 228,200 4,925,170 21.583 17.65 17.61 17.73 17.28 17.65 280,570 17.554 1.40%
2015-08-07 0 21.40 21.40 21.65 21.25 21.55 237,600 5,077,810 21.371 17.41 17.41 17.61 17.28 17.53 292,128 17.382 0.71%
2015-08-06 0 21.25 21.20 21.25 21.20 21.35 43,800 930,670 21.248 17.28 17.24 17.28 17.24 17.36 53,852 17.282 -0.23%
2015-08-05 0 21.30 21.30 21.35 21.20 21.50 127,000 2,703,790 21.290 17.32 17.32 17.36 17.24 17.49 156,146 17.316 -0.47%
2015-08-04 0 21.40 21.15 21.40 21.05 21.50 72,144 1,535,492 21.284 17.41 17.20 17.41 17.12 17.49 88,701 17.311 0.00%
2015-08-03 0 21.40 21.15 21.40 21.15 21.50 4,400 93,190 21.180 17.41 17.20 17.41 17.20 17.49 5,410 17.226 -0.93%
2015-07-31 0 21.60 21.40 21.65 21.30 21.70 19,000 411,450 21.655 17.57 17.41 17.61 17.32 17.65 23,360 17.613 1.17%
2015-07-30 0 21.35 21.35 21.55 21.35 22.00 313,400 6,806,350 21.718 17.36 17.36 17.53 17.36 17.89 385,323 17.664 -1.61%
2015-07-29 0 21.70 21.50 21.70 20.30 21.70 286,848 6,197,442 21.605 17.65 17.49 17.65 16.51 17.65 352,678 17.573 1.64%
2015-07-28 0 21.35 21.30 21.55 21.00 21.75 184,420 3,943,750 21.385 17.36 17.32 17.53 17.08 17.69 226,743 17.393 0.00%
2015-07-27 0 21.35 21.35 21.60 21.35 22.30 180,380 3,923,865 21.753 17.36 17.36 17.57 17.36 18.14 221,776 17.693 -4.26%
2015-07-24 0 22.30 22.25 22.50 22.25 22.55 33,800 754,090 22.310 18.14 18.10 18.30 18.10 18.34 41,557 18.146 -0.89%
2015-07-23 0 22.50 22.55 22.65 22.50 22.75 2,363,041 53,506,536 22.643 18.30 18.34 18.42 18.30 18.50 2,905,344 18.417 0.22%
2015-07-22 0 22.45 22.40 22.60 22.45 22.65 38,400 862,360 22.457 18.26 18.22 18.38 18.26 18.42 47,213 18.265 -1.10%
2015-07-21 0 22.70 22.70 22.95 22.40 22.90 26,737 606,709 22.692 18.46 18.46 18.67 18.22 18.63 32,873 18.456 -0.22%
2015-07-20 0 22.75 22.50 22.75 22.50 22.90 101,200 2,299,610 22.723 18.50 18.30 18.50 18.30 18.63 124,425 18.482 0.22%
2015-07-17 0 22.70 22.55 22.80 22.40 22.70 17,200 388,680 22.598 18.46 18.34 18.54 18.22 18.46 21,147 18.380 2.02%
2015-07-16 0 22.25 22.20 22.35 22.15 22.40 533,600 11,870,310 22.246 18.10 18.06 18.18 18.02 18.22 656,058 18.093 0.23%
2015-07-15 0 22.20 22.10 22.40 22.10 22.60 46,712 1,046,042 22.393 18.06 17.97 18.22 17.97 18.38 57,432 18.214 -1.99%
2015-07-14 0 22.65 22.50 22.65 22.10 22.70 265,650 5,992,167 22.557 18.42 18.30 18.42 17.97 18.46 326,615 18.346 -0.66%
2015-07-13 0 22.80 22.60 22.85 22.10 22.80 78,708 1,775,414 22.557 18.54 18.38 18.58 17.97 18.54 96,771 18.347 1.33%
2015-07-10 0 22.50 22.30 22.50 20.85 22.65 542,200 12,097,750 22.312 18.30 18.14 18.30 16.96 18.42 666,632 18.148 3.21%
2015-07-09 0 21.80 21.70 21.80 19.72 22.10 796,450 17,123,306 21.500 17.73 17.65 17.73 16.04 17.97 979,230 17.486 6.08%
2015-07-08 0 20.55 20.55 20.75 19.98 21.80 1,339,755 27,676,035 20.658 16.71 16.71 16.88 16.25 17.73 1,647,220 16.802 -7.22%
2015-07-07 0 22.15 22.00 22.20 22.10 22.85 248,140 5,528,994 22.282 18.02 17.89 18.06 17.97 18.58 305,087 18.123 -3.06%
2015-07-06 0 22.85 22.70 22.85 22.25 24.00 135,200 3,091,800 22.868 18.58 18.46 18.58 18.10 19.52 166,228 18.600 -3.99%
2015-07-03 0 23.80 23.60 23.85 23.60 24.05 202,390 4,795,045 23.692 19.36 19.19 19.40 19.19 19.56 248,837 19.270 -0.83%
2015-07-02 0 24.00 23.95 24.20 23.95 24.95 322,050 7,757,995 24.089 19.52 19.48 19.68 19.48 20.29 395,958 19.593 -1.03%
2015-06-30 0 24.25 24.20 24.45 23.70 24.45 290,559 7,048,078 24.257 19.72 19.68 19.89 19.28 19.89 357,240 19.729 1.25%
2015-06-29 0 23.95 23.80 24.00 23.40 24.60 1,035,200 24,768,890 23.927 19.48 19.36 19.52 19.03 20.01 1,272,772 19.461 -2.84%
2015-06-26 0 24.65 24.50 24.65 24.50 25.05 192,000 4,735,370 24.663 20.05 19.93 20.05 19.93 20.37 236,063 20.060 -2.76%
2015-06-25 0 25.35 25.10 25.30 25.05 25.40 206,200 5,216,940 25.300 20.62 20.41 20.58 20.37 20.66 253,522 20.578 -0.39%
2015-06-24 0 25.45 25.25 25.45 25.20 25.50 84,400 2,128,150 25.215 20.70 20.54 20.70 20.50 20.74 103,769 20.508 0.99%
2015-06-23 0 25.20 25.20 25.30 24.75 25.35 179,000 4,497,030 25.123 20.50 20.50 20.58 20.13 20.62 220,079 20.434 1.41%
2015-06-22 0 24.85 24.70 24.90 24.40 24.90 227,200 5,606,880 24.678 20.21 20.09 20.25 19.85 20.25 279,341 20.072 1.84%
2015-06-19 0 24.40 24.40 24.50 24.40 24.80 125,900 3,094,585 24.580 19.85 19.85 19.93 19.85 20.17 154,793 19.992 -0.61%
2015-06-18 0 24.55 24.45 24.55 24.55 24.55 33,000 810,150 24.550 19.97 19.89 19.97 19.97 19.97 40,573 19.968 -0.61%
2015-06-17 0 24.70 24.55 24.70 24.00 24.75 275,574 6,777,450 24.594 20.09 19.97 20.09 19.52 20.13 338,817 20.003 1.65%
2015-06-16 0 24.30 24.30 24.50 24.30 24.75 87,803 2,169,193 24.705 19.76 19.76 19.93 19.76 20.13 107,953 20.094 -2.80%
2015-06-15 0 25.00 24.85 25.00 25.00 25.35 84,283 2,113,159 25.072 20.33 20.21 20.33 20.33 20.62 103,625 20.392 -1.38%
2015-06-12 0 25.35 25.35 25.40 24.85 25.35 492,000 12,419,890 25.244 20.62 20.62 20.66 20.21 20.62 604,911 20.532 1.81%
2015-06-11 0 24.90 24.85 25.10 24.85 25.10 32,409 810,767 25.017 20.25 20.21 20.41 20.21 20.41 39,847 20.347 0.00%
2015-06-10 0 24.90 24.80 24.90 24.85 25.20 60,650 1,519,982 25.062 20.25 20.17 20.25 20.21 20.50 74,569 20.384 -1.39%
2015-06-09 0 25.25 25.10 25.25 25.00 25.55 149,810 3,774,356 25.194 20.54 20.41 20.54 20.33 20.78 184,190 20.492 -1.75%
2015-06-08 0 25.70 25.55 25.70 24.00 25.80 65,370 1,662,245 25.428 20.90 20.78 20.90 19.52 20.98 80,372 20.682 0.78%
2015-06-05 0 25.50 25.50 25.65 25.50 25.85 120,800 3,087,400 25.558 20.74 20.74 20.86 20.74 21.02 148,523 20.787 -1.73%
2015-06-04 0 25.95 25.70 26.00 25.35 26.25 20,000 511,290 25.565 21.11 20.90 21.15 20.62 21.35 24,590 20.793 0.19%
2015-06-03 0 25.90 25.80 25.95 25.70 26.50 70,600 1,821,320 25.798 21.07 20.98 21.11 20.90 21.55 86,802 20.982 -0.38%
2015-06-02 0 26.00 25.85 26.00 25.75 26.05 13,400 346,070 25.826 21.15 21.02 21.15 20.94 21.19 16,475 21.005 -0.57%
2015-06-01 0 26.15 26.10 26.25 24.90 26.25 274,800 7,039,710 25.618 21.27 21.23 21.35 20.25 21.35 337,865 20.836 1.36%
2015-05-29 0 25.80 25.80 25.95 25.70 26.00 222,547 5,755,607 25.862 20.98 20.98 21.11 20.90 21.15 273,620 21.035 -0.58%
2015-05-28 0 25.95 25.80 25.95 25.60 26.85 316,400 8,327,030 26.318 21.11 20.98 21.11 20.82 21.84 389,012 21.406 -2.81%
2015-05-27 0 26.70 26.70 26.90 26.65 27.15 301,750 8,078,050 26.771 21.72 21.72 21.88 21.68 22.08 371,000 21.774 -1.48%
2015-05-26 0 27.10 27.00 27.25 26.55 27.70 29,352,200 776,491,110 26.454 22.04 21.96 22.16 21.59 22.53 36,088,348 21.516 3.04%
2015-05-22 0 26.30 26.30 26.45 25.90 26.35 472,400 12,387,510 26.223 21.39 21.39 21.51 21.07 21.43 580,813 21.328 1.35%
2015-05-21 0 25.95 25.90 25.95 25.80 26.05 37,600 975,070 25.933 21.11 21.07 21.11 20.98 21.19 46,229 21.092 -0.57%
2015-05-20 0 26.10 26.05 26.20 26.00 26.45 281,400 7,379,510 26.224 21.23 21.19 21.31 21.15 21.51 345,980 21.329 -1.32%
2015-05-19 0 26.45 26.25 26.45 26.20 26.45 188,900 4,962,175 26.269 21.51 21.35 21.51 21.31 21.51 232,251 21.366 1.73%
2015-05-18 0 26.00 25.90 26.00 25.85 26.10 802,140 20,849,997 25.993 21.15 21.07 21.15 21.02 21.23 986,226 21.141 -0.95%
2015-05-15 0 26.25 26.15 26.30 25.75 26.30 252,800 6,574,860 26.008 21.35 21.27 21.39 20.94 21.39 310,816 21.154 1.55%
2015-05-14 0 25.85 25.80 25.95 25.75 25.95 30,887 798,525 25.853 21.02 20.98 21.11 20.94 21.11 37,975 21.027 0.19%
2015-05-13 0 25.80 25.80 26.00 25.80 26.20 94,134 2,457,082 26.102 20.98 20.98 21.15 20.98 21.31 115,737 21.230 -1.15%
2015-05-12 0 26.10 26.00 26.10 26.10 26.45 90,200 2,359,150 26.155 21.23 21.15 21.23 21.23 21.51 110,900 21.273 -1.32%
2015-05-11 0 26.45 26.30 26.45 26.15 26.50 48,400 1,275,170 26.346 21.51 21.39 21.51 21.27 21.55 59,507 21.429 1.34%
2015-05-08 0 26.10 26.00 26.20 25.80 26.10 132,800 3,453,370 26.004 21.23 21.15 21.31 20.98 21.23 163,277 21.150 2.35%
2015-05-07 0 25.50 25.50 25.70 25.15 26.00 1,057,000 27,155,500 25.691 20.74 20.74 20.90 20.46 21.15 1,299,575 20.896 -2.49%
2015-05-06 0 26.15 26.15 26.30 26.10 26.75 129,800 3,405,320 26.235 21.27 21.27 21.39 21.23 21.76 159,588 21.338 -1.51%
2015-05-05 0 26.55 26.45 26.55 26.20 27.20 348,200 9,210,730 26.452 21.59 21.51 21.59 21.31 22.12 428,110 21.515 -1.30%
2015-05-04 0 26.90 26.90 27.10 26.55 27.15 508,000 13,691,290 26.951 21.88 21.88 22.04 21.59 22.08 624,583 21.921 0.00%
2015-04-30 0 26.90 26.90 27.10 26.85 27.20 234,400 6,301,980 26.886 21.88 21.88 22.04 21.84 22.12 288,193 21.867 -1.10%
2015-04-29 0 27.20 27.20 27.40 27.10 27.35 334,650 9,082,000 27.139 22.12 22.12 22.29 22.04 22.24 411,450 22.073 -0.55%
2015-04-28 0 27.35 27.35 27.50 27.25 27.60 122,550 3,362,957 27.442 22.24 22.24 22.37 22.16 22.45 150,674 22.319 -0.91%
2015-04-27 0 27.60 27.50 27.65 27.00 27.65 662,000 18,179,640 27.462 22.45 22.37 22.49 21.96 22.49 813,925 22.336 1.47%
2015-04-24 0 27.20 27.00 27.30 26.60 27.85 1,452,400 39,151,570 26.956 22.12 21.96 22.20 21.63 22.65 1,785,717 21.925 0.37%
2015-04-23 0 27.10 27.00 27.15 27.10 27.55 353,000 9,667,060 27.385 22.04 21.96 22.08 22.04 22.41 434,011 22.274 0.00%
2015-04-22 0 27.10 27.10 27.15 26.70 27.20 300,100 8,119,890 27.057 22.04 22.04 22.08 21.72 22.12 368,971 22.007 1.12%
2015-04-21 0 26.80 26.80 26.90 25.80 26.80 494,600 13,142,820 26.573 21.80 21.80 21.88 20.98 21.80 608,108 21.613 3.47%
2015-04-20 0 25.90 25.90 26.00 25.85 27.00 380,200 10,030,760 26.383 21.07 21.07 21.15 21.02 21.96 467,454 21.458 -3.00%
2015-04-17 0 26.70 26.65 26.85 26.70 27.25 336,400 9,094,350 27.034 21.72 21.68 21.84 21.72 22.16 413,602 21.988 -0.37%
2015-04-16 0 26.80 26.80 26.85 26.40 26.80 1,173,660 31,162,134 26.551 21.80 21.80 21.84 21.47 21.80 1,443,008 21.595 0.56%
2015-04-15 0 26.65 26.50 26.70 26.35 26.75 258,612 6,884,766 26.622 21.68 21.55 21.72 21.43 21.76 317,962 21.653 0.95%
2015-04-14 0 26.40 26.40 26.50 26.30 27.95 173,500 4,632,130 26.698 21.47 21.47 21.55 21.39 22.73 213,317 21.715 -2.76%
2015-04-13 0 27.15 27.00 27.20 26.05 27.15 1,437,212 38,395,887 26.716 22.08 21.96 22.12 21.19 22.08 1,767,043 21.729 4.22%
2015-04-10 0 26.05 25.90 26.10 25.70 26.35 8,524,000 222,936,870 26.154 21.19 21.07 21.23 20.90 21.43 10,480,205 21.272 0.97%
2015-04-09 0 25.80 25.60 25.80 25.30 27.30 880,897 22,911,245 26.009 20.98 20.82 20.98 20.58 22.20 1,083,057 21.154 2.79%
2015-04-08 0 25.10 24.95 25.10 23.50 25.10 308,550 7,541,482 24.442 20.41 20.29 20.41 19.11 20.41 379,360 19.879 5.91%
2015-04-02 0 23.70 23.55 23.70 23.20 23.70 142,400 3,345,070 23.491 19.28 19.15 19.28 18.87 19.28 175,080 19.106 1.94%
2015-04-01 0 23.25 23.25 23.35 23.15 23.30 228,400 5,296,810 23.191 18.91 18.91 18.99 18.83 18.95 280,816 18.862 0.43%
2015-03-31 0 23.15 23.05 23.10 22.85 23.40 105,750 2,460,130 23.264 18.83 18.75 18.79 18.58 19.03 130,019 18.921 1.31%
2015-03-30 0 22.85 22.85 23.05 20.50 23.15 193,045 4,419,594 22.894 18.58 18.58 18.75 16.67 18.83 237,348 18.621 2.70%
2015-03-27 0 22.25 22.25 22.40 22.15 22.25 89,350 1,985,737 22.224 18.10 18.10 18.22 18.02 18.10 109,855 18.076 -0.67%
2015-03-26 0 22.40 22.25 22.40 22.25 22.50 306,400 6,878,810 22.450 18.22 18.10 18.22 18.10 18.30 376,717 18.260 -0.22%
2015-03-25 0 22.45 22.35 22.50 22.05 22.45 183,545 4,097,330 22.323 18.26 18.18 18.30 17.93 18.26 225,667 18.156 0.45%
2015-03-24 0 22.35 22.35 22.45 22.20 22.50 319,400 7,136,205 22.343 18.18 18.18 18.26 18.06 18.30 392,700 18.172 -0.45%
2015-03-23 0 22.45 22.45 22.60 22.40 22.60 197,800 4,448,800 22.491 18.26 18.26 18.38 18.22 18.38 243,194 18.293 0.22%
2015-03-20 0 22.40 22.40 22.55 22.35 22.60 226,400 5,076,000 22.420 18.22 18.22 18.34 18.18 18.38 278,357 18.236 -0.22%
2015-03-19 0 22.45 22.45 22.50 22.30 22.55 36,920 828,632 22.444 18.26 18.26 18.30 18.14 18.34 45,393 18.255 1.13%
2015-03-18 0 22.20 22.20 22.35 22.05 22.35 142,584 3,173,351 22.256 18.06 18.06 18.18 17.93 18.18 175,306 18.102 0.68%
2015-03-17 0 22.05 21.95 22.05 21.90 22.25 143,760 3,175,895 22.092 17.93 17.85 17.93 17.81 18.10 176,752 17.968 0.23%
2015-03-16 0 22.00 22.00 22.05 21.65 22.00 101,400 2,223,980 21.933 17.89 17.89 17.93 17.61 17.89 124,671 17.839 1.15%
2015-03-13 0 21.75 21.70 21.90 21.65 21.90 106,700 2,320,705 21.750 17.69 17.65 17.81 17.61 17.81 131,187 17.690 0.46%
2015-03-12 0 21.65 21.65 21.80 21.60 21.90 210,280 4,556,444 21.668 17.61 17.61 17.73 17.57 17.81 258,538 17.624 0.23%
2015-03-11 0 21.60 21.50 21.65 21.60 21.75 25,756 558,573 21.687 17.57 17.49 17.61 17.57 17.69 31,667 17.639 0.00%
2015-03-10 0 21.60 21.60 21.70 21.60 21.85 20,100 435,240 21.654 17.57 17.57 17.65 17.57 17.77 24,713 17.612 -2.04%
2015-03-09 0 22.05 21.95 22.05 21.80 22.10 114,600 2,524,320 22.027 17.93 17.85 17.93 17.73 17.97 140,900 17.916 0.00%
2015-03-06 0 22.05 21.90 22.10 22.05 22.05 18,000 396,900 22.050 17.93 17.81 17.97 17.93 17.93 22,131 17.934 0.92%
2015-03-05 0 21.85 21.85 22.05 21.80 22.15 65,300 1,442,140 22.085 17.77 17.77 17.93 17.73 18.02 80,286 17.963 -1.13%
2015-03-04 0 22.10 21.90 22.15 22.00 22.20 163,155 3,607,996 22.114 17.97 17.81 18.02 17.89 18.06 200,598 17.986 -1.12%
2015-03-03 0 22.35 22.15 22.35 22.15 22.65 257,200 5,789,030 22.508 18.18 18.02 18.18 18.02 18.42 316,226 18.307 -0.89%
2015-03-02 0 22.55 22.50 22.65 22.40 22.65 243,200 5,480,320 22.534 18.34 18.30 18.42 18.22 18.42 299,013 18.328 0.22%
2015-02-27 0 22.50 22.50 22.70 22.50 23.20 406,849 9,223,287 22.670 18.30 18.30 18.46 18.30 18.87 500,218 18.439 -0.22%
2015-02-26 0 22.55 22.55 22.70 22.35 22.70 611,400 13,849,910 22.653 18.34 18.34 18.46 18.18 18.46 751,713 18.424 0.22%
2015-02-25 0 22.50 22.35 22.50 22.40 22.55 399,600 8,992,669 22.504 18.30 18.18 18.30 18.22 18.34 491,306 18.304 0.90%
2015-02-24 0 22.30 22.30 22.50 22.30 22.50 125,000 2,792,070 22.337 18.14 18.14 18.30 18.14 18.30 153,687 18.167 0.00%
2015-02-23 0 22.30 22.30 22.40 22.10 22.40 420,000 9,344,960 22.250 18.14 18.14 18.22 17.97 18.22 516,387 18.097 -0.45%
2015-02-18 0 22.40 22.30 22.45 22.30 22.40 119,400 2,666,370 22.331 18.22 18.14 18.26 18.14 18.22 146,802 18.163 0.45%
2015-02-17 0 22.30 22.25 22.35 22.25 22.60 80,200 1,791,650 22.340 18.14 18.10 18.18 18.10 18.38 98,605 18.170 -1.33%
2015-02-16 0 22.60 22.25 22.65 22.20 22.65 216,800 4,842,990 22.339 18.38 18.10 18.42 18.06 18.42 266,554 18.169 1.80%
2015-02-13 0 22.20 22.15 22.50 22.00 22.20 100,838 2,234,944 22.164 18.06 18.02 18.30 17.89 18.06 123,980 18.027 0.91%
2015-02-12 0 22.00 21.90 22.25 21.70 22.65 151,400 3,312,480 21.879 17.89 17.81 18.10 17.65 18.42 186,145 17.795 0.00%
2015-02-11 0 22.00 21.75 22.00 21.85 22.75 979,246 21,508,537 21.964 17.89 17.69 17.89 17.77 18.50 1,203,977 17.865 0.23%
2015-02-10 0 21.95 21.80 22.00 21.80 21.95 148,800 3,264,610 21.940 17.85 17.73 17.89 17.73 17.85 182,949 17.844 0.23%
2015-02-09 0 21.90 21.80 22.00 21.75 22.20 225,120 4,930,556 21.902 17.81 17.73 17.89 17.69 18.06 276,784 17.814 0.00%
2015-02-06 0 21.90 21.90 22.20 21.85 22.05 139,400 3,069,740 22.021 17.81 17.81 18.06 17.77 17.93 171,391 17.911 -0.68%
2015-02-05 0 22.05 22.05 22.25 21.95 22.45 15,167 338,229 22.300 17.93 17.93 18.10 17.85 18.26 18,648 18.138 -0.68%
2015-02-04 0 22.20 22.00 22.25 22.00 22.25 77,800 1,721,320 22.125 18.06 17.89 18.10 17.89 18.10 95,655 17.995 1.37%
2015-02-03 0 21.90 21.90 22.00 21.55 22.00 427,000 9,323,840 21.836 17.81 17.81 17.89 17.53 17.89 524,994 17.760 1.15%
2015-02-02 0 21.65 21.65 21.80 21.55 22.00 158,500 3,431,040 21.647 17.61 17.61 17.73 17.53 17.89 194,875 17.606 -1.14%
2015-01-30 0 21.90 21.75 21.90 21.05 22.35 127,800 2,786,900 21.807 17.81 17.69 17.81 17.12 18.18 157,129 17.736 0.23%
2015-01-29 0 21.85 21.85 21.95 21.85 22.20 8,400 185,740 22.112 17.77 17.77 17.85 17.77 18.06 10,328 17.985 -1.80%
2015-01-28 0 22.25 22.15 22.25 22.10 22.30 157,320 3,489,703 22.182 18.10 18.02 18.10 17.97 18.14 193,424 18.042 0.00%
2015-01-27 0 22.25 22.25 22.50 22.20 22.75 245,451 5,472,534 22.296 18.10 18.10 18.30 18.06 18.50 301,780 18.134 -1.11%
2015-01-26 0 22.50 22.45 22.60 22.35 22.60 728,000 16,278,540 22.361 18.30 18.26 18.38 18.18 18.38 895,071 18.187 -2.17%
2015-01-23 0 23.00 23.00 23.50 22.25 23.50 625,000 14,061,850 22.499 18.71 18.71 19.11 18.10 19.11 768,434 18.299 3.84%
2015-01-22 0 22.15 22.10 22.15 21.80 22.25 131,600 2,919,760 22.187 18.02 17.97 18.02 17.73 18.10 161,801 18.045 0.23%
2015-01-21 0 22.10 22.00 22.15 21.60 22.15 173,745 3,820,073 21.987 17.97 17.89 18.02 17.57 18.02 213,618 17.883 2.31%
2015-01-20 0 21.60 21.55 21.65 21.35 21.65 29,000 626,250 21.595 17.57 17.53 17.61 17.36 17.61 35,655 17.564 1.41%
2015-01-19 0 21.30 21.10 21.30 21.00 21.65 554,000 11,812,710 21.323 17.32 17.16 17.32 17.08 17.61 681,140 17.343 -2.52%
2015-01-16 0 21.85 21.85 21.90 21.75 22.20 121,800 2,669,130 21.914 17.77 17.77 17.81 17.69 18.06 149,752 17.824 -0.91%
2015-01-15 0 22.05 22.05 22.20 21.80 22.10 114,612 2,505,482 21.861 17.93 17.93 18.06 17.73 17.97 140,915 17.780 0.23%
2015-01-14 0 22.00 21.75 22.00 21.95 22.05 106,200 2,337,630 22.012 17.89 17.69 17.89 17.85 17.93 130,572 17.903 0.23%
2015-01-13 0 21.95 21.95 22.05 21.75 22.10 273,562 6,004,964 21.951 17.85 17.85 17.93 17.69 17.97 336,343 17.854 0.23%
2015-01-12 0 21.90 21.80 21.95 20.95 22.10 121,200 2,638,330 21.768 17.81 17.73 17.85 17.04 17.97 149,015 17.705 0.00%
2015-01-09 0 21.90 21.85 22.00 21.50 22.25 106,893 2,359,412 22.073 17.81 17.77 17.89 17.49 18.10 131,424 17.953 0.23%
2015-01-08 0 21.85 21.70 21.90 21.70 22.75 184,790 4,038,161 21.853 17.77 17.65 17.81 17.65 18.50 227,198 17.774 1.39%
2015-01-07 0 21.55 21.55 21.70 21.40 21.60 54,900 1,181,180 21.515 17.53 17.53 17.65 17.41 17.57 67,499 17.499 0.70%
2015-01-06 0 21.40 21.30 21.45 21.25 21.55 81,200 1,735,170 21.369 17.41 17.32 17.45 17.28 17.53 99,835 17.380 -1.38%
2015-01-05 0 21.70 21.60 21.80 21.65 21.85 134,263 2,917,660 21.731 17.65 17.57 17.73 17.61 17.77 165,076 17.675 0.70%
2015-01-02 0 21.55 21.55 21.60 21.15 21.55 66,400 1,413,310 21.285 17.53 17.53 17.57 17.20 17.53 81,638 17.312 1.89%
2014-12-31 0 21.15 21.05 21.20 21.00 21.20 309,400 6,542,820 21.147 17.20 17.12 17.24 17.08 17.24 380,405 17.200 0.24%
2014-12-30 0 21.10 21.05 21.25 21.05 21.25 3,800 80,410 21.161 17.16 17.12 17.28 17.12 17.28 4,672 17.211 -1.17%
2014-12-29 0 21.35 21.25 21.40 21.15 21.60 33,800 721,150 21.336 17.36 17.28 17.41 17.20 17.57 41,557 17.353 2.15%
2014-12-24 0 20.90 20.80 20.95 21.00 22.05 10,000 219,030 21.903 17.00 16.92 17.04 17.08 17.93 12,295 17.815 -0.48%
2014-12-23 0 21.00 20.85 21.00 21.00 21.15 24,300 513,075 21.114 17.08 16.96 17.08 17.08 17.20 29,877 17.173 -0.71%
2014-12-22 0 21.15 21.00 21.15 20.75 21.25 108,800 2,296,800 21.110 17.20 17.08 17.20 16.88 17.28 133,769 17.170 1.93%
2014-12-19 0 20.75 20.60 20.75 20.50 20.85 131,400 2,716,570 20.674 16.88 16.75 16.88 16.67 16.96 161,555 16.815 1.22%
2014-12-18 0 20.50 20.40 20.55 20.30 20.60 5,400 110,160 20.400 16.67 16.59 16.71 16.51 16.75 6,639 16.592 0.99%
2014-12-17 0 20.30 20.25 20.30 20.15 20.40 157,761 3,199,828 20.283 16.51 16.47 16.51 16.39 16.59 193,966 16.497 0.00%
2014-12-16 0 20.30 20.25 20.30 20.20 20.40 354,700 7,214,500 20.340 16.51 16.47 16.51 16.43 16.59 436,101 16.543 -1.22%
2014-12-15 0 20.55 20.50 20.55 20.35 20.80 288,019 5,892,393 20.458 16.71 16.67 16.71 16.55 16.92 354,118 16.640 0.24%
2014-12-12 0 21.05 21.05 21.15 21.05 21.20 22,000 464,530 21.115 16.67 16.67 16.75 16.67 16.79 27,775 16.725 -0.47%
2014-12-11 0 21.15 21.10 21.25 21.00 21.30 751,497 15,917,566 21.181 16.75 16.71 16.83 16.63 16.87 948,750 16.777 -0.94%
2014-12-10 0 21.35 21.25 21.30 21.10 21.45 174,400 3,704,950 21.244 16.91 16.83 16.87 16.71 16.99 220,177 16.827 0.23%
2014-12-09 0 21.30 21.15 21.30 21.20 21.90 145,800 3,125,120 21.434 16.87 16.75 16.87 16.79 17.35 184,070 16.978 -2.52%
2014-12-08 0 21.85 21.80 21.90 21.65 21.90 61,800 1,346,940 21.795 17.31 17.27 17.35 17.15 17.35 78,021 17.264 1.16%
2014-12-05 0 21.60 21.60 21.75 21.50 21.95 494,636 10,691,080 21.614 17.11 17.11 17.23 17.03 17.39 624,468 17.120 1.17%
2014-12-04 0 21.35 21.25 21.55 21.05 21.50 121,400 2,579,420 21.247 16.91 16.83 17.07 16.67 17.03 153,265 16.830 1.18%
2014-12-03 0 21.10 21.00 21.25 21.05 21.60 35,800 761,970 21.284 16.71 16.63 16.83 16.67 17.11 45,197 16.859 -0.94%
2014-12-02 0 21.30 21.30 21.35 20.85 21.25 69,400 1,463,130 21.083 16.87 16.87 16.91 16.52 16.83 87,616 16.699 1.43%
2014-12-01 0 21.00 20.75 21.00 20.95 21.35 3,710,400 77,747,420 20.954 16.63 16.44 16.63 16.59 16.91 4,684,307 16.597 -3.00%
2014-11-28 0 21.65 21.55 21.60 21.50 21.70 44,665 964,390 21.592 17.15 17.07 17.11 17.03 17.19 56,389 17.103 0.70%
2014-11-27 0 21.50 21.40 21.50 21.35 21.80 40,600 875,250 21.558 17.03 16.95 17.03 16.91 17.27 51,257 17.076 -0.69%
2014-11-26 0 21.65 21.55 21.65 21.15 21.65 146,737 3,125,458 21.300 17.15 17.07 17.15 16.75 17.15 185,253 16.871 2.36%
2014-11-25 0 21.15 21.20 21.30 20.80 21.30 162,400 3,434,350 21.147 16.75 16.79 16.87 16.48 16.87 205,027 16.751 -0.24%
2014-11-24 0 21.20 21.20 21.25 20.80 21.30 128,400 2,723,390 21.210 16.79 16.79 16.83 16.48 16.87 162,102 16.800 2.42%
2014-11-21 0 20.70 20.65 20.80 20.65 20.85 19,330 401,064 20.748 16.40 16.36 16.48 16.36 16.52 24,404 16.435 0.98%
2014-11-20 0 20.50 20.50 20.65 20.50 20.65 57,400 1,182,640 20.603 16.24 16.24 16.36 16.24 16.36 72,466 16.320 0.00%
2014-11-19 0 20.50 20.50 20.65 20.15 20.80 70,400 1,449,560 20.590 16.24 16.24 16.36 15.96 16.48 88,879 16.309 -0.97%
2014-11-18 0 20.70 20.60 20.80 20.70 21.10 22,200 463,980 20.900 16.40 16.32 16.48 16.40 16.71 28,027 16.555 -1.43%
2014-11-17 0 21.00 20.85 21.00 21.00 22.00 20,200 429,720 21.273 16.63 16.52 16.63 16.63 17.43 25,502 16.850 -1.18%
2014-11-14 0 21.25 21.20 21.40 21.10 21.25 102,400 2,167,380 21.166 16.83 16.79 16.95 16.71 16.83 129,278 16.765 0.24%
2014-11-13 0 21.20 21.20 21.35 21.10 21.30 330,409 6,997,659 21.179 16.79 16.79 16.91 16.71 16.87 417,135 16.776 0.00%
2014-11-12 0 21.20 21.05 21.20 20.95 21.30 234,448 4,936,867 21.057 16.79 16.67 16.79 16.59 16.87 295,986 16.679 0.47%
2014-11-11 0 21.10 20.90 21.10 20.10 21.25 109,600 2,310,240 21.079 16.71 16.55 16.71 15.92 16.83 138,368 16.696 0.00%
2014-11-10 0 21.10 21.00 21.10 21.00 21.30 52,000 1,102,890 21.209 16.71 16.63 16.71 16.63 16.87 65,649 16.800 1.44%
2014-11-07 0 20.80 20.75 20.95 20.00 21.20 80,600 1,682,590 20.876 16.48 16.44 16.59 15.84 16.79 101,756 16.536 -1.42%
2014-11-06 0 21.10 20.95 21.10 20.95 21.20 33,304 702,617 21.097 16.71 16.59 16.71 16.59 16.79 42,046 16.711 0.96%
2014-11-05 0 20.90 20.90 21.20 20.90 21.15 297,000 6,260,230 21.078 16.55 16.55 16.79 16.55 16.75 374,957 16.696 -1.88%
2014-11-04 0 21.30 21.10 21.30 20.50 21.35 155,800 3,305,330 21.215 16.87 16.71 16.87 16.24 16.91 196,694 16.804 0.95%
2014-11-03 0 21.10 21.10 21.20 20.15 21.30 50,200 1,062,270 21.161 16.71 16.71 16.79 15.96 16.87 63,377 16.761 -0.47%
2014-10-31 0 21.20 21.20 21.25 21.00 21.25 3,000 63,450 21.150 16.79 16.79 16.83 16.63 16.83 3,787 16.753 1.68%
2014-10-30 0 20.85 20.90 21.05 20.80 21.05 47,800 997,190 20.862 16.52 16.55 16.67 16.48 16.67 60,347 16.524 -0.95%
2014-10-29 0 21.05 21.05 21.10 19.96 21.15 99,800 2,100,840 21.051 16.67 16.67 16.71 15.81 16.75 125,996 16.674 1.69%
2014-10-28 0 20.70 20.70 20.85 20.35 21.00 170,800 3,495,470 20.465 16.40 16.40 16.52 16.12 16.63 215,632 16.210 1.72%
2014-10-27 0 20.35 20.35 20.50 20.30 20.45 66,200 1,348,000 20.363 16.12 16.12 16.24 16.08 16.20 83,576 16.129 -0.73%
2014-10-24 0 20.50 20.45 20.60 20.40 20.55 49,000 1,003,450 20.479 16.24 16.20 16.32 16.16 16.28 61,862 16.221 0.00%
2014-10-23 0 20.50 20.50 20.65 20.45 20.60 47,800 980,690 20.517 16.24 16.24 16.36 16.20 16.32 60,347 16.251 -0.24%
2014-10-22 0 20.55 20.55 20.75 20.40 20.70 57,600 1,183,380 20.545 16.28 16.28 16.44 16.16 16.40 72,719 16.273 1.23%
2014-10-21 0 20.30 20.30 20.45 20.20 20.50 45,800 930,370 20.314 16.08 16.08 16.20 16.00 16.24 57,822 16.090 -0.49%
2014-10-20 0 20.40 20.40 20.50 20.30 20.40 73,200 1,490,470 20.362 16.16 16.16 16.24 16.08 16.16 92,414 16.128 0.25%
2014-10-17 0 20.35 20.35 20.40 20.15 20.45 321,200 6,494,730 20.220 16.12 16.12 16.16 15.96 16.20 405,509 16.016 0.49%
2014-10-16 0 20.25 20.25 20.30 20.20 20.45 129,884 2,634,318 20.282 16.04 16.04 16.08 16.00 16.20 163,976 16.065 -0.98%
2014-10-15 0 20.45 20.40 20.55 20.00 20.60 477,418 9,815,446 20.559 16.20 16.16 16.28 15.84 16.32 602,731 16.285 0.25%
2014-10-14 0 20.40 20.35 20.50 19.96 20.75 66,600 1,365,834 20.508 16.16 16.12 16.24 15.81 16.44 84,081 16.244 -0.24%
2014-10-13 0 20.45 20.40 20.55 19.96 20.45 132,968 2,696,628 20.280 16.20 16.16 16.28 15.81 16.20 167,869 16.064 -0.49%
2014-10-10 0 20.55 20.50 20.55 20.45 20.70 89,800 1,848,730 20.587 16.28 16.24 16.28 16.20 16.40 113,371 16.307 -1.67%
2014-10-09 0 20.90 20.80 20.90 20.80 21.00 45,600 956,580 20.978 16.55 16.48 16.55 16.48 16.63 57,569 16.616 0.48%
2014-10-08 0 20.80 20.75 20.85 20.75 21.00 18,600 386,890 20.801 16.48 16.44 16.52 16.44 16.63 23,482 16.476 -0.72%
2014-10-07 0 20.95 20.80 20.95 20.70 20.95 52,600 1,100,510 20.922 16.59 16.48 16.59 16.40 16.59 66,406 16.572 0.72%
2014-10-06 0 20.80 20.70 20.85 20.65 20.95 68,000 1,411,090 20.751 16.48 16.40 16.52 16.36 16.59 85,849 16.437 0.97%
2014-10-03 0 20.60 20.50 20.70 20.30 20.70 35,400 725,320 20.489 16.32 16.24 16.40 16.08 16.40 44,692 16.229 0.98%
2014-09-30 0 20.40 20.40 20.55 20.20 20.55 229,948 4,700,579 20.442 16.16 16.16 16.28 16.00 16.28 290,305 16.192 -1.21%
2014-09-29 0 20.65 20.65 20.80 20.50 21.00 245,400 5,073,680 20.675 16.36 16.36 16.48 16.24 16.63 309,813 16.377 -1.90%
2014-09-26 0 21.05 20.90 21.05 - - 0 0 - 16.67 16.55 16.67 - - 0 - 0.00%
2014-09-25 0 21.05 21.05 21.20 21.05 21.40 47,600 1,008,930 21.196 16.67 16.67 16.79 16.67 16.95 60,094 16.789 -1.17%
2014-09-24 0 21.30 21.15 21.35 21.10 21.30 59,200 1,256,940 21.232 16.87 16.75 16.91 16.71 16.87 74,739 16.818 0.95%
2014-09-23 0 21.10 21.00 21.15 20.90 21.25 121,135 2,543,671 20.999 16.71 16.63 16.75 16.55 16.83 152,931 16.633 -0.71%
2014-09-22 0 21.25 21.15 21.25 21.20 21.30 105,200 2,237,400 21.268 16.83 16.75 16.83 16.79 16.87 132,813 16.846 -1.39%
2014-09-19 0 21.55 21.55 21.65 21.45 21.55 2,800 60,110 21.468 17.07 17.07 17.15 16.99 17.07 3,535 17.005 0.47%
2014-09-18 0 21.45 21.40 21.55 21.40 21.60 128,400 2,758,200 21.481 16.99 16.95 17.07 16.95 17.11 162,102 17.015 -0.69%
2014-09-17 0 21.60 21.60 21.80 21.45 21.80 136,200 2,955,260 21.698 17.11 17.11 17.27 16.99 17.27 171,950 17.187 0.70%
2014-09-16 0 21.45 21.30 21.50 21.30 21.75 548,400 11,844,610 21.598 16.99 16.87 17.03 16.87 17.23 692,344 17.108 -0.92%
2014-09-15 0 21.65 21.60 21.75 21.65 21.95 44,023 955,066 21.695 17.15 17.11 17.23 17.15 17.39 55,578 17.184 -1.59%
2014-09-12 0 22.00 21.90 22.00 21.90 22.10 53,115 1,169,715 22.022 17.43 17.35 17.43 17.35 17.51 67,057 17.444 0.23%
2014-09-11 0 21.95 21.90 22.00 21.95 22.20 58,400 1,293,080 22.142 17.39 17.35 17.43 17.39 17.58 73,729 17.538 0.00%
2014-09-10 0 21.95 21.95 22.20 21.95 22.40 255,875 5,650,889 22.085 17.39 17.39 17.58 17.39 17.74 323,037 17.493 -2.44%
2014-09-08 0 22.50 22.50 22.65 22.40 22.55 99,800 2,244,190 22.487 17.82 17.82 17.94 17.74 17.86 125,996 17.812 0.00%
2014-09-05 0 22.50 22.45 22.50 22.50 22.60 832,200 18,761,180 22.544 17.82 17.78 17.82 17.82 17.90 1,050,636 17.857 -0.22%
2014-09-04 0 22.55 22.40 22.55 22.35 22.65 141,000 3,169,504 22.479 17.86 17.74 17.86 17.70 17.94 178,010 17.805 0.89%
2014-09-03 0 22.35 22.30 22.40 22.10 22.40 134,000 2,983,670 22.266 17.70 17.66 17.74 17.51 17.74 169,172 17.637 1.82%
2014-09-02 0 21.95 21.75 21.95 21.70 21.95 219,400 4,775,880 21.768 17.39 17.23 17.39 17.19 17.39 276,988 17.242 0.69%
2014-09-01 0 21.80 21.80 21.85 21.70 21.90 29,200 637,210 21.822 17.27 17.27 17.31 17.19 17.35 36,864 17.285 0.00%
2014-08-29 0 21.80 21.65 21.85 21.60 21.80 1,200 26,040 21.700 17.27 17.15 17.31 17.11 17.27 1,515 17.188 0.00%
2014-08-28 0 21.80 21.60 21.80 21.80 22.05 855,200 18,835,733 22.025 17.27 17.11 17.27 17.27 17.47 1,079,673 17.446 -0.23%
2014-08-27 0 21.85 21.85 22.00 21.80 22.10 58,000 1,272,950 21.947 17.31 17.31 17.43 17.27 17.51 73,224 17.384 -0.68%
2014-08-26 0 22.00 22.00 22.05 21.95 22.15 44,100 974,195 22.091 17.43 17.43 17.47 17.39 17.54 55,675 17.498 -0.23%
2014-08-25 0 22.05 21.95 22.15 21.80 22.00 16,400 359,250 21.905 17.47 17.39 17.54 17.27 17.43 20,705 17.351 0.23%
2014-08-22 0 22.00 22.00 22.10 21.95 21.95 13,200 289,740 21.950 17.43 17.43 17.51 17.39 17.39 16,665 17.386 0.00%
2014-08-21 0 22.00 21.85 22.00 21.95 22.00 20,200 443,750 21.968 17.43 17.31 17.43 17.39 17.43 25,502 17.401 -0.68%
2014-08-20 0 22.15 22.10 22.15 22.10 22.20 31,700 702,870 22.173 17.54 17.51 17.54 17.51 17.58 40,021 17.563 -0.23%
2014-08-19 0 22.20 22.10 22.20 22.00 22.20 113,800 2,517,420 22.121 17.58 17.51 17.58 17.43 17.58 143,670 17.522 0.91%
2014-08-18 0 22.00 22.00 22.15 21.20 22.25 70,600 1,562,950 22.138 17.43 17.43 17.54 16.79 17.62 89,131 17.535 0.00%
2014-08-15 0 22.00 21.95 22.10 21.15 22.10 517,200 11,388,750 22.020 17.43 17.39 17.51 16.75 17.51 652,955 17.442 0.23%
2014-08-14 0 21.95 21.85 21.95 21.95 22.50 277,410 6,121,170 22.065 17.39 17.31 17.39 17.39 17.82 350,225 17.478 -0.23%
2014-08-13 0 22.00 21.95 22.15 21.75 22.00 115,210 2,519,480 21.869 17.43 17.39 17.54 17.23 17.43 145,450 17.322 1.15%
2014-08-12 0 21.75 21.75 21.80 21.70 21.75 52,344 1,135,910 21.701 17.23 17.23 17.27 17.19 17.23 66,083 17.189 0.23%
2014-08-11 0 21.70 21.70 21.75 21.55 21.75 1,184,856 25,613,375 21.617 17.19 17.19 17.23 17.07 17.23 1,495,857 17.123 1.17%
2014-08-08 0 21.45 21.45 21.55 21.30 21.55 194,183 4,146,289 21.352 16.99 16.99 17.07 16.87 17.07 245,152 16.913 0.00%
2014-08-07 0 21.45 21.45 21.55 21.30 21.55 392,481 8,428,374 21.475 16.99 16.99 17.07 16.87 17.07 495,499 17.010 -0.69%
2014-08-06 0 21.60 21.60 21.75 21.40 21.60 39,200 843,470 21.517 17.11 17.11 17.23 16.95 17.11 49,489 17.044 -0.23%
2014-08-05 0 21.65 21.65 21.70 21.65 21.80 24,400 528,600 21.664 17.15 17.15 17.19 17.15 17.27 30,805 17.160 -0.69%
2014-08-04 0 21.80 21.70 21.80 21.60 22.00 88,800 1,924,240 21.669 17.27 17.19 17.27 17.11 17.43 112,108 17.164 1.40%
2014-08-01 0 21.50 21.45 21.65 21.50 21.80 30,800 665,630 21.611 17.03 16.99 17.15 17.03 17.27 38,884 17.118 -0.92%
2014-07-31 0 21.70 21.70 21.80 21.50 21.90 991,200 21,488,580 21.679 17.19 17.19 17.27 17.03 17.35 1,251,370 17.172 -0.69%
2014-07-30 0 21.85 21.80 21.85 21.80 22.00 98,200 2,149,000 21.884 17.31 17.27 17.31 17.27 17.43 123,976 17.334 -0.23%
2014-07-29 0 21.90 21.80 21.90 21.65 21.90 30,800 671,510 21.802 17.35 17.27 17.35 17.15 17.35 38,884 17.269 1.15%
2014-07-28 0 21.65 21.65 21.80 21.50 21.85 68,150 1,477,885 21.686 17.15 17.15 17.27 17.03 17.31 86,038 17.177 0.93%
2014-07-25 0 21.45 21.45 21.50 21.35 21.50 168,050 3,601,620 21.432 16.99 16.99 17.03 16.91 17.03 212,160 16.976 -0.23%
2014-07-24 0 21.50 21.35 21.50 21.30 21.65 1,362,000 29,118,982 21.380 17.03 16.91 17.03 16.87 17.15 1,719,498 16.935 0.94%
2014-07-23 0 21.30 21.25 21.35 21.00 21.35 84,800 1,799,230 21.217 16.87 16.83 16.91 16.63 16.91 107,058 16.806 1.43%
2014-07-22 0 21.00 20.95 21.05 20.65 21.00 38,000 793,370 20.878 16.63 16.59 16.67 16.36 16.63 47,974 16.537 1.69%
2014-07-21 0 20.65 20.55 20.65 20.60 20.70 50,800 1,049,220 20.654 16.36 16.28 16.36 16.32 16.40 64,134 16.360 0.00%
2014-07-18 0 20.65 20.65 20.70 20.60 20.70 136,800 2,822,420 20.632 16.36 16.36 16.40 16.32 16.40 172,707 16.342 -0.72%
2014-07-17 0 20.80 20.70 20.80 20.80 20.95 742,200 15,502,840 20.888 16.48 16.40 16.48 16.48 16.59 937,013 16.545 0.00%
2014-07-16 0 20.80 20.80 20.90 20.70 20.85 97,400 2,019,660 20.736 16.48 16.48 16.55 16.40 16.52 122,966 16.425 -0.24%
2014-07-15 0 20.85 20.70 20.85 20.80 23.35 55,080 1,210,418 21.976 16.52 16.40 16.52 16.48 18.50 69,537 17.407 1.46%
2014-07-14 0 20.55 20.55 20.70 20.55 20.65 634,400 13,044,460 20.562 16.28 16.28 16.40 16.28 16.36 800,917 16.287 0.24%
2014-07-11 0 20.50 20.50 20.60 20.40 20.60 25,731 527,408 20.497 16.24 16.24 16.32 16.16 16.32 32,485 16.235 -0.24%
2014-07-10 0 20.55 20.50 20.55 20.50 20.60 15,384 315,724 20.523 16.28 16.24 16.28 16.24 16.32 19,422 16.256 0.24%
2014-07-09 0 20.50 20.50 20.60 20.45 20.60 324,000 6,654,380 20.538 16.24 16.24 16.32 16.20 16.32 409,044 16.268 -0.97%
2014-07-08 0 20.70 20.65 20.75 20.65 20.75 62,800 1,297,280 20.657 16.40 16.36 16.44 16.36 16.44 79,284 16.362 -0.24%
2014-07-07 0 20.75 20.65 20.80 20.70 20.75 158,800 3,287,470 20.702 16.44 16.36 16.48 16.40 16.44 200,482 16.398 0.48%
2014-07-04 0 20.65 20.65 20.75 20.50 20.70 28,000 578,660 20.666 16.36 16.36 16.44 16.24 16.40 35,349 16.370 -0.24%
2014-07-03 0 20.70 20.60 20.70 20.55 20.75 221,400 4,580,690 20.690 16.40 16.32 16.40 16.28 16.44 279,513 16.388 1.22%
2014-07-02 0 20.45 20.45 20.50 20.10 20.50 1,161,200 23,631,800 20.351 16.20 16.20 16.24 15.92 16.24 1,465,992 16.120 1.24%
2014-06-30 0 20.20 20.10 20.25 20.00 20.25 36,980 744,952 20.145 16.00 15.92 16.04 15.84 16.04 46,687 15.956 0.50%
2014-06-27 0 20.10 20.10 20.25 19.98 20.15 961,940 19,332,502 20.097 15.92 15.92 16.04 15.83 15.96 1,214,430 15.919 -0.25%
2014-06-26 0 20.15 20.10 20.15 19.80 20.15 132,200 2,650,350 20.048 15.96 15.92 15.96 15.68 15.96 166,900 15.880 1.56%
2014-06-25 0 19.84 19.80 19.88 19.84 19.90 13,000 257,992 19.846 15.72 15.68 15.75 15.72 15.76 16,412 15.719 -0.40%
2014-06-24 0 19.92 19.84 19.92 19.78 19.94 81,000 1,612,580 19.908 15.78 15.72 15.78 15.67 15.79 102,261 15.769 0.71%
2014-06-23 0 19.78 19.68 19.80 19.70 20.15 57,266 1,141,513 19.934 15.67 15.59 15.68 15.60 15.96 72,297 15.789 -1.10%
2014-06-20 0 20.00 20.00 20.10 20.00 20.20 120,320 2,411,106 20.039 15.84 15.84 15.92 15.84 16.00 151,902 15.873 0.00%
2014-06-19 0 20.00 20.00 20.10 19.98 20.30 142,800 2,876,666 20.145 15.84 15.84 15.92 15.83 16.08 180,282 15.956 0.00%
2014-06-18 0 20.00 20.00 20.10 20.00 20.10 39,751 797,577 20.064 15.84 15.84 15.92 15.84 15.92 50,185 15.893 -0.25%
2014-06-17 0 20.05 20.05 20.15 20.05 20.20 8,200 164,570 20.070 15.88 15.88 15.96 15.88 16.00 10,352 15.897 -0.99%
2014-06-16 0 20.25 20.10 20.25 20.15 20.30 91,800 1,854,800 20.205 16.04 15.92 16.04 15.96 16.08 115,896 16.004 0.50%
2014-06-13 0 20.15 20.15 20.25 20.05 20.25 223,625 4,509,182 20.164 15.96 15.96 16.04 15.88 16.04 282,322 15.972 0.25%
2014-06-12 0 20.10 20.05 20.10 19.98 20.20 160,869 3,231,229 20.086 15.92 15.88 15.92 15.83 16.00 203,094 15.910 0.00%
2014-06-11 0 20.10 19.92 20.10 19.98 22.00 64,069 1,286,938 20.087 15.92 15.78 15.92 15.83 17.43 80,886 15.911 0.50%
2014-06-10 0 20.00 20.05 20.10 19.78 20.05 72,946 1,457,760 19.984 15.84 15.88 15.92 15.67 15.88 92,093 15.829 1.21%
2014-06-09 0 19.76 19.72 19.80 19.74 19.86 120,000 2,372,740 19.773 15.65 15.62 15.68 15.64 15.73 151,498 15.662 0.30%
2014-06-06 0 19.70 19.68 19.70 19.70 19.82 36,200 716,064 19.781 15.60 15.59 15.60 15.60 15.70 45,702 15.668 -0.40%
2014-06-05 0 19.78 19.70 19.82 19.42 19.78 32,800 645,904 19.692 15.67 15.60 15.70 15.38 15.67 41,409 15.598 0.20%
2014-06-04 0 19.74 19.58 19.74 19.66 19.78 150,500 2,969,922 19.734 15.64 15.51 15.64 15.57 15.67 190,003 15.631 -0.30%
2014-06-03 0 19.80 19.76 19.82 19.66 19.82 444,400 8,762,880 19.718 15.68 15.65 15.70 15.57 15.70 561,046 15.619 0.61%
2014-05-30 0 19.68 19.56 19.62 19.60 19.70 172,400 3,386,696 19.644 15.59 15.49 15.54 15.52 15.60 217,652 15.560 0.61%
2014-05-29 0 19.56 19.48 19.56 19.42 19.72 81,600 1,603,696 19.653 15.49 15.43 15.49 15.38 15.62 103,018 15.567 -0.41%
2014-05-28 0 19.64 19.60 19.68 19.40 19.70 13,000 254,572 19.582 15.56 15.52 15.59 15.37 15.60 16,412 15.511 0.92%
2014-05-27 0 19.46 19.44 19.52 19.40 19.60 80,600 1,572,704 19.512 15.41 15.40 15.46 15.37 15.52 101,756 15.456 -0.41%
2014-05-26 0 19.54 19.50 19.58 19.46 19.58 58,200 1,133,680 19.479 15.48 15.45 15.51 15.41 15.51 73,476 15.429 -0.20%
2014-05-23 0 19.58 19.46 19.58 19.48 19.62 118,000 2,304,356 19.528 15.51 15.41 15.51 15.43 15.54 148,973 15.468 0.62%
2014-05-22 0 19.46 19.42 19.50 19.28 19.52 50,200 976,572 19.454 15.41 15.38 15.45 15.27 15.46 63,377 15.409 1.25%
2014-05-21 0 19.22 19.20 19.28 19.18 19.30 56,018 1,077,404 19.233 15.22 15.21 15.27 15.19 15.29 70,722 15.234 0.63%
2014-05-20 0 19.10 19.08 19.16 19.06 19.26 19,400 371,652 19.157 15.13 15.11 15.18 15.10 15.26 24,492 15.174 0.21%
2014-05-19 0 19.06 19.06 19.08 18.98 19.02 6,600 125,428 19.004 15.10 15.10 15.11 15.03 15.07 8,332 15.053 -0.10%
2014-05-16 0 19.08 19.02 19.10 18.98 19.08 6,800 129,236 19.005 15.11 15.07 15.13 15.03 15.11 8,585 15.054 -0.42%
2014-05-15 0 19.16 19.16 19.20 19.10 19.22 13,807 264,894 19.185 15.18 15.18 15.21 15.13 15.22 17,431 15.197 0.10%
2014-05-14 0 19.14 19.08 19.16 18.96 19.22 208,600 3,979,768 19.078 15.16 15.11 15.18 15.02 15.22 263,353 15.112 1.16%
2014-05-13 0 18.92 18.88 18.96 18.86 18.96 383,822 7,255,712 18.904 14.99 14.95 15.02 14.94 15.02 484,568 14.974 1.07%
2014-05-12 0 18.72 18.72 18.80 18.40 18.84 166,684 3,080,542 18.481 14.83 14.83 14.89 14.57 14.92 210,435 14.639 1.74%
2014-05-09 0 18.40 18.40 18.44 18.36 18.50 55,560 1,023,439 18.420 14.57 14.57 14.61 14.54 14.65 70,143 14.591 -0.43%
2014-05-08 0 18.48 18.48 18.56 17.40 18.64 166,000 3,062,364 18.448 14.64 14.64 14.70 13.78 14.76 209,572 14.612 0.33%
2014-05-07 0 18.42 18.36 18.48 18.34 18.46 47,400 872,964 18.417 14.59 14.54 14.64 14.53 14.62 59,842 14.588 -1.18%
2014-05-05 0 18.64 18.64 18.70 18.50 18.80 161,200 3,015,396 18.706 14.76 14.76 14.81 14.65 14.89 203,512 14.817 -0.64%
2014-05-02 0 18.76 18.72 18.76 18.66 18.84 1,693,600 31,820,172 18.788 14.86 14.83 14.86 14.78 14.92 2,138,136 14.882 0.54%
2014-04-30 0 18.66 18.60 18.72 18.62 18.86 733,580 13,674,713 18.641 14.78 14.73 14.83 14.75 14.94 926,130 14.765 -1.17%
2014-04-29 0 18.88 18.90 18.98 18.60 18.86 23,160 433,701 18.726 14.95 14.97 15.03 14.73 14.94 29,239 14.833 0.85%
2014-04-28 0 18.72 18.64 18.74 18.72 18.86 96,400 1,806,504 18.740 14.83 14.76 14.84 14.83 14.94 121,703 14.844 -0.64%
2014-04-25 0 18.84 18.80 18.84 18.82 19.10 25,820 490,424 18.994 14.92 14.89 14.92 14.91 15.13 32,597 15.045 -1.15%
2014-04-24 0 19.06 19.00 19.12 19.02 19.08 37,400 712,948 19.063 15.10 15.05 15.14 15.07 15.11 47,217 15.099 0.21%
2014-04-23 0 19.02 19.00 19.08 19.02 19.30 134,200 2,570,940 19.158 15.07 15.05 15.11 15.07 15.29 169,425 15.175 -0.94%
2014-04-22 0 19.20 19.16 19.30 19.16 19.28 29,600 568,480 19.205 15.21 15.18 15.29 15.18 15.27 37,369 15.212 -0.52%
2014-04-17 0 19.30 19.26 19.32 19.00 19.34 111,020 2,126,397 19.153 15.29 15.26 15.30 15.05 15.32 140,161 15.171 0.63%
2014-04-16 0 19.18 19.14 19.26 19.12 19.32 87,133 1,678,702 19.266 15.19 15.16 15.26 15.14 15.30 110,004 15.260 -0.10%
2014-04-15 0 19.20 19.16 19.26 19.20 19.56 18,676 362,562 19.413 15.21 15.18 15.26 15.21 15.49 23,578 15.377 -1.84%
2014-04-14 0 19.56 19.58 19.64 19.46 19.60 20,160 393,969 19.542 15.49 15.51 15.56 15.41 15.52 25,452 15.479 -0.31%
2014-04-11 0 19.62 19.60 19.64 19.56 19.90 50,546 995,158 19.688 15.54 15.52 15.56 15.49 15.76 63,813 15.595 -1.60%
2014-04-10 0 19.94 19.84 20.00 19.50 20.00 485,000 9,638,368 19.873 15.79 15.72 15.84 15.45 15.84 612,303 15.741 1.94%
2014-04-09 0 19.56 19.58 19.60 19.56 19.74 1,532,260 30,037,521 19.603 15.49 15.51 15.52 15.49 15.64 1,934,448 15.528 0.10%
2014-04-08 0 19.54 19.50 19.58 19.38 19.54 95,726 1,861,556 19.447 15.48 15.45 15.51 15.35 15.48 120,852 15.404 1.77%
2014-04-07 0 19.20 19.16 19.34 19.18 19.44 438,440 8,464,866 19.307 15.21 15.18 15.32 15.19 15.40 553,522 15.293 -0.21%
2014-04-04 0 19.24 19.24 19.36 19.22 19.64 262,360 5,053,390 19.261 15.24 15.24 15.33 15.22 15.56 331,224 15.257 -0.62%
2014-04-03 0 19.36 19.30 19.46 19.36 19.60 13,000 253,824 19.525 15.33 15.29 15.41 15.33 15.52 16,412 15.466 0.41%
2014-04-02 0 19.28 19.26 19.42 19.26 19.40 332,988 6,416,252 19.269 15.27 15.26 15.38 15.26 15.37 420,391 15.263 0.00%
2014-04-01 0 19.28 19.28 19.46 19.22 19.36 2,315,360 44,598,907 19.262 15.27 15.27 15.41 15.22 15.33 2,923,096 15.257 0.84%
2014-03-31 0 19.12 19.12 19.26 19.04 19.24 62,000 1,185,180 19.116 15.14 15.14 15.26 15.08 15.24 78,274 15.141 0.53%
2014-03-28 0 19.02 19.02 19.18 18.98 19.18 104,000 1,987,732 19.113 15.07 15.07 15.19 15.03 15.19 131,298 15.139 0.74%
2014-03-27 0 18.88 18.80 18.92 18.66 18.96 111,200 2,092,744 18.820 14.95 14.89 14.99 14.78 15.02 140,388 14.907 -0.21%
2014-03-26 0 18.92 18.84 19.00 18.62 19.00 123,540 2,337,282 18.919 14.99 14.92 15.05 14.75 15.05 155,967 14.986 1.61%
2014-03-25 0 18.62 18.60 18.76 18.62 18.88 281,000 5,266,352 18.741 14.75 14.73 14.86 14.75 14.95 354,757 14.845 -1.59%
2014-03-24 0 18.92 18.84 18.96 18.50 18.92 189,200 3,553,056 18.779 14.99 14.92 15.02 14.65 14.99 238,861 14.875 2.83%
2014-03-21 0 18.40 18.38 18.42 18.08 18.50 218,800 4,001,052 18.286 14.57 14.56 14.59 14.32 14.65 276,231 14.484 1.10%
2014-03-20 0 18.20 18.10 18.22 18.02 18.50 203,760 3,707,003 18.193 14.42 14.34 14.43 14.27 14.65 257,243 14.411 -1.73%
2014-03-19 0 18.52 18.44 18.56 18.42 18.62 197,400 3,654,900 18.515 14.67 14.61 14.70 14.59 14.75 249,214 14.666 -0.11%
2014-03-18 0 18.54 18.40 18.58 18.30 18.78 769,200 14,222,208 18.490 14.69 14.57 14.72 14.50 14.88 971,100 14.645 1.31%
2014-03-17 0 18.30 18.28 18.30 18.16 18.34 709,200 12,963,592 18.279 14.50 14.48 14.50 14.38 14.53 895,351 14.479 0.22%
2014-03-14 0 18.26 18.26 18.36 18.18 18.40 50,237 916,368 18.241 14.46 14.46 14.54 14.40 14.57 63,423 14.448 -1.19%
2014-03-13 0 18.48 18.46 18.48 18.50 18.74 34,173 637,995 18.670 14.64 14.62 14.64 14.65 14.84 43,143 14.788 -0.65%
2014-03-12 0 18.60 18.60 18.68 18.52 18.76 79,656 1,482,632 18.613 14.73 14.73 14.80 14.67 14.86 100,564 14.743 -1.48%
2014-03-11 0 18.88 18.88 18.94 18.86 19.00 212,000 4,010,184 18.916 14.95 14.95 15.00 14.94 15.05 267,646 14.983 -0.32%
2014-03-10 0 18.94 18.90 18.98 18.90 19.30 45,200 858,180 18.986 15.00 14.97 15.03 14.97 15.29 57,064 15.039 -2.07%
2014-03-07 0 19.34 19.26 19.34 19.22 19.42 136,783 2,652,870 19.395 15.32 15.26 15.32 15.22 15.38 172,686 15.362 0.21%
2014-03-06 0 19.30 19.28 19.30 19.30 19.38 96,000 1,854,740 19.320 15.29 15.27 15.29 15.29 15.35 121,198 15.303 0.52%
2014-03-05 0 19.20 19.18 19.22 19.18 19.42 39,200 753,404 19.219 15.21 15.19 15.22 15.19 15.38 49,489 15.224 -0.83%
2014-03-04 0 19.36 19.30 19.36 19.20 19.40 76,048 1,462,462 19.231 15.33 15.29 15.33 15.21 15.37 96,009 15.233 0.41%
2014-03-03 0 19.28 19.18 19.28 19.28 19.48 28,400 552,008 19.437 15.27 15.19 15.27 15.27 15.43 35,854 15.396 -1.33%
2014-02-28 0 19.54 19.42 19.54 18.66 19.62 2,620,030 51,033,998 19.478 15.48 15.38 15.48 14.78 15.54 3,307,736 15.429 0.31%
2014-02-27 0 19.48 19.48 19.50 19.20 19.48 37,140 719,129 19.363 15.43 15.43 15.45 15.21 15.43 46,889 15.337 1.46%
2014-02-26 0 19.20 19.20 19.22 19.02 19.26 13,180 252,318 19.144 15.21 15.21 15.22 15.07 15.26 16,639 15.164 0.95%
2014-02-25 0 19.02 18.96 19.06 18.98 19.28 24,400 466,628 19.124 15.07 15.02 15.10 15.03 15.27 30,805 15.148 -0.11%
2014-02-24 0 19.04 19.04 19.14 18.88 19.22 201,200 3,834,110 19.056 15.08 15.08 15.16 14.95 15.22 254,011 15.094 -1.45%
2014-02-21 0 19.32 19.30 19.38 19.28 19.76 81,310 1,574,789 19.368 15.30 15.29 15.35 15.27 15.65 102,652 15.341 0.21%
2014-02-20 0 19.28 19.24 19.28 19.28 19.56 101,780 1,970,693 19.362 15.27 15.24 15.27 15.27 15.49 128,495 15.337 -1.43%
2014-02-19 0 19.56 19.50 19.56 19.52 19.64 19,030 372,340 19.566 15.49 15.45 15.49 15.46 15.56 24,025 15.498 0.20%
2014-02-18 0 19.52 19.52 19.62 19.38 19.58 719,522 14,092,866 19.586 15.46 15.46 15.54 15.35 15.51 908,382 15.514 -0.10%
2014-02-17 0 19.54 19.52 19.62 19.30 19.62 67,000 1,312,768 19.594 15.48 15.46 15.54 15.29 15.54 84,586 15.520 1.35%
2014-02-14 0 19.28 19.28 19.32 19.22 19.40 77,600 1,497,008 19.291 15.27 15.27 15.30 15.22 15.37 97,968 15.281 0.63%
2014-02-13 0 19.16 19.14 19.20 18.62 19.34 129,298 2,474,346 19.137 15.18 15.16 15.21 14.75 15.32 163,236 15.158 -0.93%
2014-02-12 0 19.34 19.30 19.34 19.14 19.38 111,166 2,142,557 19.273 15.32 15.29 15.32 15.16 15.35 140,345 15.266 1.58%
2014-02-11 0 19.04 19.02 19.06 18.32 19.10 210,100 3,936,210 18.735 15.08 15.07 15.10 14.51 15.13 265,247 14.840 1.82%
2014-02-10 0 18.70 18.68 18.70 18.72 18.86 18,100 340,554 18.815 14.81 14.80 14.81 14.83 14.94 22,851 14.903 0.00%
2014-02-07 0 18.70 18.68 18.74 18.50 18.76 178,800 3,314,148 18.536 14.81 14.80 14.84 14.65 14.86 225,731 14.682 1.30%
2014-02-06 0 18.46 18.42 18.50 18.12 18.50 283,600 5,223,224 18.418 14.62 14.59 14.65 14.35 14.65 358,039 14.588 0.54%
2014-02-05 0 18.36 18.32 18.36 18.26 18.50 169,360 3,109,962 18.363 14.54 14.51 14.54 14.46 14.65 213,814 14.545 -0.43%
2014-02-04 0 18.44 18.40 18.46 18.40 18.80 9,326,500 171,890,808 18.430 14.61 14.57 14.62 14.57 14.89 11,774,522 14.599 -2.95%
2014-01-30 0 19.00 18.98 19.08 18.80 19.00 169,200 3,193,272 18.873 15.05 15.03 15.11 14.89 15.05 213,612 14.949 -0.52%
2014-01-29 0 19.10 19.04 19.14 18.94 19.14 34,180 650,548 19.033 15.13 15.08 15.16 15.00 15.16 43,152 15.076 1.81%
2014-01-28 0 18.76 18.76 18.80 18.68 18.86 457,820 8,602,498 18.790 14.86 14.86 14.89 14.80 14.94 577,989 14.884 0.00%
2014-01-27 0 18.76 18.76 18.80 18.70 18.84 350,000 6,577,016 18.791 14.86 14.86 14.89 14.81 14.92 441,868 14.885 -2.80%
2014-01-24 0 19.30 19.28 19.34 19.24 19.36 162,320 3,133,975 19.307 15.29 15.27 15.32 15.24 15.33 204,926 15.293 -1.03%
2014-01-23 0 19.50 19.46 19.62 19.50 19.88 46,380 910,326 19.628 15.45 15.41 15.54 15.45 15.75 58,554 15.547 -1.42%
2014-01-22 0 19.78 19.74 19.80 19.54 19.84 224,700 4,440,134 19.760 15.67 15.64 15.68 15.48 15.72 283,679 15.652 0.92%
2014-01-21 0 19.60 19.58 19.62 19.46 19.78 235,360 4,622,908 19.642 15.52 15.51 15.54 15.41 15.67 297,137 15.558 0.51%
2014-01-20 0 19.50 19.46 19.50 19.00 19.60 37,853 730,610 19.301 15.45 15.41 15.45 15.05 15.52 47,789 15.288 -0.91%
2014-01-17 0 19.68 19.70 19.76 19.54 19.82 68,620 1,353,025 19.718 15.59 15.60 15.65 15.48 15.70 86,631 15.618 0.10%
2014-01-16 0 19.66 19.66 19.76 19.64 19.76 227,240 4,477,739 19.705 15.57 15.57 15.65 15.56 15.65 286,886 15.608 -0.20%
2014-01-15 0 19.70 19.64 19.70 19.56 19.78 27,403 540,142 19.711 15.60 15.56 15.60 15.49 15.67 34,596 15.613 0.82%
2014-01-14 0 19.54 19.54 19.58 19.48 19.66 48,000 938,920 19.561 15.48 15.48 15.51 15.43 15.57 60,599 15.494 -0.71%
2014-01-13 0 19.68 19.64 19.80 19.60 19.80 94,624 1,862,231 19.680 15.59 15.56 15.68 15.52 15.68 119,461 15.589 0.10%
2014-01-10 0 19.66 19.60 19.72 19.42 19.68 150,400 2,940,076 19.548 15.57 15.52 15.62 15.38 15.59 189,877 15.484 0.31%
2014-01-09 0 19.60 19.50 20.30 19.48 19.92 313,836 6,159,077 19.625 15.52 15.45 16.08 15.43 15.78 396,212 15.545 -1.21%
2014-01-08 0 19.84 19.78 19.84 19.76 19.88 5,800 115,256 19.872 15.72 15.67 15.72 15.65 15.75 7,322 15.740 1.22%
2014-01-07 0 19.60 19.50 19.60 19.56 20.60 176,550 3,474,683 19.681 15.52 15.45 15.52 15.49 16.32 222,891 15.589 -0.31%
2014-01-06 0 19.66 19.62 19.66 19.60 19.92 179,000 3,522,304 19.678 15.57 15.54 15.57 15.52 15.78 225,984 15.587 -1.31%
2014-01-03 0 19.92 19.92 19.94 19.88 20.05 249,700 4,979,362 19.941 15.78 15.78 15.79 15.75 15.88 315,241 15.795 -2.35%
2014-01-02 0 20.40 20.35 20.40 20.20 20.55 92,000 1,869,580 20.322 16.16 16.12 16.16 16.00 16.28 116,148 16.097 0.49%
2013-12-31 0 20.30 20.30 20.40 20.15 21.15 587,000 11,970,230 20.392 16.08 16.08 16.16 15.96 16.75 741,076 16.153 0.74%
2013-12-30 0 20.15 20.20 20.25 20.15 20.45 43,077 871,721 20.236 15.96 16.00 16.04 15.96 16.20 54,384 16.029 -0.49%
2013-12-27 0 20.25 20.20 20.30 20.15 20.35 22,740 460,547 20.253 16.04 16.00 16.08 15.96 16.12 28,709 16.042 0.50%
2013-12-24 0 20.15 20.15 20.25 20.00 20.20 535,899 10,777,683 20.111 15.96 15.96 16.04 15.84 16.00 676,562 15.930 0.95%
2013-12-23 0 19.96 19.94 19.98 19.90 20.15 292,800 5,858,326 20.008 15.81 15.79 15.83 15.76 15.96 369,654 15.848 0.00%
2013-12-20 0 19.96 19.94 19.96 19.78 20.05 21,800 434,056 19.911 15.81 15.79 15.81 15.67 15.88 27,522 15.771 -0.70%
2013-12-19 0 20.10 20.10 20.20 20.00 20.55 186,388 3,800,002 20.388 15.92 15.92 16.00 15.84 16.28 235,311 16.149 -1.47%
2013-12-18 0 20.40 20.25 20.40 20.20 20.40 84,400 1,712,820 20.294 16.16 16.04 16.16 16.00 16.16 106,553 16.075 1.24%
2013-12-17 0 20.15 20.15 20.25 19.78 20.45 110,522 2,241,874 20.284 15.96 15.96 16.04 15.67 16.20 139,532 16.067 -1.47%
2013-12-16 0 20.45 20.35 20.45 20.35 21.05 44,400 907,070 20.430 16.20 16.12 16.20 16.12 16.67 56,054 16.182 0.00%
2013-12-13 0 21.05 21.05 21.10 20.75 21.20 370,142 7,785,727 21.034 16.20 16.20 16.24 15.97 16.31 481,007 16.186 -0.71%
2013-12-12 0 21.20 21.05 21.20 21.10 21.30 167,980 3,565,575 21.226 16.31 16.20 16.31 16.24 16.39 218,294 16.334 -0.47%
2013-12-11 0 21.30 21.25 21.35 21.30 21.70 76,321 1,640,727 21.498 16.39 16.35 16.43 16.39 16.70 99,181 16.543 -1.84%
2013-12-10 0 21.70 21.65 21.70 21.60 21.75 45,133 980,582 21.726 16.70 16.66 16.70 16.62 16.74 58,651 16.719 -0.23%
2013-12-09 0 21.75 21.65 21.75 21.65 21.85 186,600 4,064,610 21.782 16.74 16.66 16.74 16.66 16.81 242,491 16.762 0.00%
2013-12-06 0 21.75 21.65 21.75 21.45 21.85 1,033,000 22,395,510 21.680 16.74 16.66 16.74 16.51 16.81 1,342,405 16.683 0.93%
2013-12-05 0 21.55 21.55 21.60 21.45 21.60 63,000 1,355,720 21.519 16.58 16.58 16.62 16.51 16.62 81,870 16.559 0.23%
2013-12-04 0 21.50 21.50 21.60 21.20 21.75 130,200 2,811,100 21.591 16.54 16.54 16.62 16.31 16.74 169,198 16.614 -1.15%
2013-12-03 0 21.75 21.60 21.75 21.50 21.85 113,600 2,465,630 21.704 16.74 16.62 16.74 16.54 16.81 147,626 16.702 -0.23%
2013-12-02 0 21.80 21.75 21.80 21.65 22.00 103,400 2,255,880 21.817 16.78 16.74 16.78 16.66 16.93 134,370 16.789 0.69%
2013-11-29 0 21.65 21.65 21.70 21.55 21.65 298,600 6,451,570 21.606 16.66 16.66 16.70 16.58 16.66 388,037 16.626 0.70%
2013-11-28 0 21.50 21.45 21.55 21.50 21.70 10,899 236,003 21.654 16.54 16.51 16.58 16.54 16.70 14,163 16.663 0.23%
2013-11-27 0 21.45 21.45 21.60 21.20 21.50 474,827 10,169,313 21.417 16.51 16.51 16.62 16.31 16.54 617,048 16.481 0.23%
2013-11-26 0 21.40 21.30 21.40 21.40 21.60 293,680 6,296,292 21.439 16.47 16.39 16.47 16.47 16.62 381,643 16.498 -0.47%
2013-11-25 0 21.50 21.50 21.55 21.40 21.60 405,400 8,716,570 21.501 16.54 16.54 16.58 16.47 16.62 526,826 16.545 0.47%
2013-11-22 0 21.40 21.40 21.50 21.40 21.65 314,113 6,748,431 21.484 16.47 16.47 16.54 16.47 16.66 408,197 16.532 0.47%
2013-11-21 0 21.30 21.30 21.40 21.20 21.60 109,461 2,347,544 21.446 16.39 16.39 16.47 16.31 16.62 142,247 16.503 -0.70%
2013-11-20 0 21.45 21.45 21.55 21.45 21.60 39,950 859,530 21.515 16.51 16.51 16.58 16.51 16.62 51,916 16.556 0.23%
2013-11-19 0 21.40 21.45 21.50 21.35 21.80 286,600 6,161,660 21.499 16.47 16.51 16.54 16.43 16.78 372,443 16.544 0.00%
2013-11-18 0 21.40 21.35 21.50 20.00 21.45 173,698 3,680,224 21.187 16.47 16.43 16.54 15.39 16.51 225,724 16.304 4.14%
2013-11-15 0 20.55 20.55 20.65 20.05 20.60 479,000 9,801,310 20.462 15.81 15.81 15.89 15.43 15.85 622,471 15.746 2.24%
2013-11-14 0 20.10 20.10 20.20 20.10 20.20 50,107 1,007,379 20.105 15.47 15.47 15.54 15.47 15.54 65,115 15.471 0.80%
2013-11-13 0 19.94 19.88 19.98 19.94 20.35 98,792 1,980,171 20.044 15.34 15.30 15.37 15.34 15.66 128,382 15.424 -2.01%
2013-11-12 0 20.35 20.35 20.45 20.30 20.45 149,000 3,034,270 20.364 15.66 15.66 15.74 15.62 15.74 193,629 15.671 -0.25%
2013-11-11 0 20.40 20.40 20.50 19.92 20.50 523,200 10,583,052 20.228 15.70 15.70 15.78 15.33 15.78 679,909 15.565 1.24%
2013-11-08 0 20.15 20.15 20.25 20.10 20.30 91,695 1,847,248 20.146 15.51 15.51 15.58 15.47 15.62 119,160 15.502 -1.23%
2013-11-07 0 20.40 20.30 20.40 20.35 20.45 14,600 297,850 20.401 15.70 15.62 15.70 15.66 15.74 18,973 15.699 -0.73%
2013-11-06 0 20.55 20.50 20.60 20.50 20.80 86,200 1,785,400 20.712 15.81 15.78 15.85 15.78 16.01 112,019 15.938 0.00%
2013-11-05 0 20.55 20.50 20.65 20.50 20.65 15,350 314,772 20.506 15.81 15.78 15.89 15.78 15.89 19,948 15.780 -0.72%
2013-11-04 0 20.70 20.60 20.70 20.65 20.80 159,600 3,305,130 20.709 15.93 15.85 15.93 15.89 16.01 207,404 15.936 -0.24%
2013-11-01 0 20.75 20.65 20.75 20.65 20.75 33,800 699,850 20.706 15.97 15.89 15.97 15.89 15.97 43,924 15.933 0.24%
2013-10-31 0 20.70 20.65 20.75 20.05 20.70 250,550 5,155,972 20.579 15.93 15.89 15.97 15.43 15.93 325,595 15.836 0.00%
2013-10-30 0 20.70 20.70 20.80 20.20 20.75 40,800 836,760 20.509 15.93 15.93 16.01 15.54 15.97 53,020 15.782 1.97%
2013-10-29 0 20.30 20.30 20.40 20.30 20.30 200 4,060 20.300 15.62 15.62 15.70 15.62 15.62 260 15.621 0.50%
2013-10-28 0 20.20 20.20 20.25 20.20 20.25 6,200 125,400 20.226 15.54 15.54 15.58 15.54 15.58 8,057 15.564 0.50%
2013-10-25 0 20.10 20.05 20.15 20.00 20.25 85,980 1,729,466 20.115 15.47 15.43 15.51 15.39 15.58 111,733 15.479 -0.50%
2013-10-24 0 20.20 20.20 20.30 20.15 20.30 729,800 14,774,090 20.244 15.54 15.54 15.62 15.51 15.62 948,391 15.578 -1.22%
2013-10-23 0 20.45 20.40 20.50 20.45 20.95 164,857 3,424,915 20.775 15.74 15.70 15.78 15.74 16.12 214,235 15.987 -1.68%
2013-10-22 0 20.80 20.75 20.85 20.75 20.90 172,900 3,587,850 20.751 16.01 15.97 16.04 15.97 16.08 224,687 15.968 -0.48%
2013-10-21 0 20.90 20.90 21.00 20.65 21.00 289,900 6,056,710 20.892 16.08 16.08 16.16 15.89 16.16 376,731 16.077 0.48%
2013-10-18 0 20.80 20.75 20.85 20.40 20.80 32,300 668,790 20.706 16.01 15.97 16.04 15.70 16.01 41,975 15.933 0.73%
2013-10-17 0 20.65 20.60 20.70 20.65 20.95 167,200 3,488,580 20.865 15.89 15.85 15.93 15.89 16.12 217,280 16.056 -0.96%
2013-10-16 0 20.85 20.75 20.85 20.75 20.85 43,614 907,016 20.796 16.04 15.97 16.04 15.97 16.04 56,677 16.003 0.00%
2013-10-15 0 20.85 20.85 20.90 20.60 20.90 83,400 1,737,900 20.838 16.04 16.04 16.08 15.85 16.08 108,380 16.035 0.24%
2013-10-11 0 20.80 20.65 20.80 20.65 20.85 58,616 1,216,242 20.749 16.01 15.89 16.01 15.89 16.04 76,173 15.967 1.46%
2013-10-10 0 20.50 20.50 20.60 20.40 20.60 21,108 433,287 20.527 15.78 15.78 15.85 15.70 15.85 27,430 15.796 -0.73%
2013-10-09 0 20.65 20.60 20.70 - - 0 0 - 15.89 15.85 15.93 - - 0 - 0.00%
2013-10-08 0 20.65 20.65 20.85 20.40 20.80 94,400 1,935,140 20.499 15.89 15.89 16.04 15.70 16.01 122,675 15.775 1.23%
2013-10-07 0 20.40 20.40 20.50 20.35 20.60 88,800 1,816,190 20.453 15.70 15.70 15.78 15.66 15.85 115,397 15.739 -0.97%
2013-10-04 0 20.60 20.55 20.65 20.50 20.55 50,000 1,025,200 20.504 15.85 15.81 15.89 15.78 15.81 64,976 15.778 0.24%
2013-10-03 0 20.55 20.55 20.65 20.00 20.60 103,980 2,126,734 20.453 15.81 15.81 15.89 15.39 15.85 135,124 15.739 1.23%
2013-10-02 0 20.30 20.25 20.35 19.84 20.40 126,540 2,555,236 20.193 15.62 15.58 15.66 15.27 15.70 164,441 15.539 0.25%
2013-09-30 0 20.25 20.25 20.35 20.20 20.50 96,600 1,963,790 20.329 15.58 15.58 15.66 15.54 15.78 125,534 15.644 -1.94%
2013-09-27 0 20.65 20.50 20.65 20.50 20.70 37,800 777,760 20.576 15.89 15.78 15.89 15.78 15.93 49,122 15.833 0.00%
2013-09-26 0 20.65 20.55 20.65 - - 0 0 - 15.89 15.81 15.89 - - 0 - -0.48%
2013-09-25 0 20.75 20.60 20.75 20.60 20.80 95,800 1,980,290 20.671 15.97 15.85 15.97 15.85 16.01 124,494 15.907 0.48%
2013-09-24 0 20.65 20.60 20.65 20.50 21.30 31,200 646,160 20.710 15.89 15.85 15.89 15.78 16.39 40,545 15.937 -0.72%
2013-09-23 0 20.80 20.80 20.90 20.75 20.95 11,459 238,655 20.827 16.01 16.01 16.08 15.97 16.12 14,891 16.027 -0.72%
2013-09-19 0 20.95 20.85 20.95 20.85 21.25 596,600 12,494,030 20.942 16.12 16.04 16.12 16.04 16.35 775,294 16.115 1.45%
2013-09-18 0 20.65 20.55 20.65 20.60 20.90 32,948 680,336 20.649 15.89 15.81 15.89 15.85 16.08 42,817 15.890 -0.24%
2013-09-17 0 20.70 20.65 20.75 20.60 20.75 56,400 1,167,290 20.697 15.93 15.89 15.97 15.85 15.97 73,293 15.926 -0.24%
2013-09-16 0 20.75 20.75 20.90 20.50 20.80 24,400 505,670 20.724 15.97 15.97 16.08 15.78 16.01 31,708 15.948 1.47%
2013-09-13 0 20.45 20.45 20.50 20.35 20.65 849,397 17,307,039 20.376 15.74 15.74 15.78 15.66 15.89 1,103,809 15.679 -0.73%
2013-09-12 0 20.60 20.60 20.65 20.55 20.75 110,597 2,283,758 20.649 15.85 15.85 15.89 15.81 15.97 143,723 15.890 0.00%
2013-09-11 0 20.60 20.55 20.65 20.50 20.80 166,389 3,422,062 20.567 15.85 15.81 15.89 15.78 16.01 216,226 15.826 -0.48%
2013-09-10 0 20.70 20.60 20.70 20.40 20.70 21,961 452,348 20.598 15.93 15.85 15.93 15.70 15.93 28,539 15.850 1.47%
2013-09-09 0 20.40 20.30 20.40 20.30 20.40 48,800 992,520 20.339 15.70 15.62 15.70 15.62 15.70 63,417 15.651 1.49%
2013-09-06 0 20.10 20.10 20.20 20.05 20.20 109,480 2,197,417 20.071 15.47 15.47 15.54 15.43 15.54 142,272 15.445 0.25%
2013-09-05 0 20.05 20.05 20.15 19.92 20.15 757,180 15,085,793 19.924 15.43 15.43 15.51 15.33 15.51 983,971 15.332 1.26%
2013-09-04 0 19.80 19.80 19.84 19.62 19.90 282,800 5,594,904 19.784 15.24 15.24 15.27 15.10 15.31 367,505 15.224 -0.60%
2013-09-03 0 19.92 19.84 19.92 19.68 19.94 125,600 2,492,076 19.841 15.33 15.27 15.33 15.14 15.34 163,220 15.268 1.53%
2013-09-02 0 19.62 19.60 19.62 19.40 19.72 734,320 14,393,536 19.601 15.10 15.08 15.10 14.93 15.17 954,264 15.083 1.98%
2013-08-30 0 19.24 19.24 19.26 18.62 19.34 425,200 8,164,956 19.203 14.81 14.81 14.82 14.33 14.88 552,556 14.777 0.31%
2013-08-29 0 19.18 19.18 19.22 19.10 19.26 184,600 3,534,548 19.147 14.76 14.76 14.79 14.70 14.82 239,892 14.734 0.84%
2013-08-28 0 19.02 19.00 19.08 18.98 19.40 28,016 534,069 19.063 14.64 14.62 14.68 14.61 14.93 36,407 14.669 -1.76%
2013-08-27 0 19.36 19.34 19.40 19.24 19.46 74,280 1,436,852 19.344 14.90 14.88 14.93 14.81 14.97 96,528 14.885 -0.72%
2013-08-26 0 19.50 19.48 19.54 19.30 19.50 37,340 725,202 19.422 15.01 14.99 15.04 14.85 15.01 48,524 14.945 0.83%
2013-08-23 0 19.34 19.30 19.36 19.12 19.50 47,600 919,720 19.322 14.88 14.85 14.90 14.71 15.01 61,857 14.868 0.21%
2013-08-22 0 19.30 19.32 19.36 19.12 19.34 360,000 6,905,868 19.183 14.85 14.87 14.90 14.71 14.88 467,828 14.762 0.21%
2013-08-21 0 19.26 19.26 19.30 19.04 19.24 141,740 2,725,952 19.232 14.82 14.82 14.85 14.65 14.81 184,194 14.799 0.10%
2013-08-20 0 19.24 19.22 19.28 19.24 19.78 81,400 1,584,404 19.464 14.81 14.79 14.84 14.81 15.22 105,781 14.978 -2.73%
2013-08-19 0 19.78 19.70 19.78 19.70 19.90 97,600 1,933,124 19.807 15.22 15.16 15.22 15.16 15.31 126,833 15.241 0.20%
2013-08-16 0 19.74 19.72 19.80 19.50 19.94 287,185 5,668,564 19.738 15.19 15.17 15.24 15.01 15.34 373,203 15.189 0.00%
2013-08-15 0 19.74 19.72 19.80 19.70 19.94 381,800 7,565,452 19.815 15.19 15.17 15.24 15.16 15.34 496,157 15.248 -0.20%
2013-08-13 0 19.78 19.74 19.82 19.30 19.78 43,722 859,289 19.653 15.22 15.19 15.25 14.85 15.22 56,818 15.124 2.17%
2013-08-12 0 19.36 19.36 19.44 18.94 19.44 64,200 1,237,584 19.277 14.90 14.90 14.96 14.57 14.96 83,429 14.834 2.11%
2013-08-09 0 18.96 18.86 18.96 18.50 18.96 108,640 2,050,345 18.873 14.59 14.51 14.59 14.24 14.59 141,180 14.523 1.50%
2013-08-08 0 18.68 18.68 18.74 18.32 18.82 55,236 1,033,925 18.718 14.37 14.37 14.42 14.10 14.48 71,780 14.404 0.43%
2013-08-07 0 18.60 18.60 18.70 18.60 19.00 116,400 2,184,832 18.770 14.31 14.31 14.39 14.31 14.62 151,264 14.444 -2.11%
2013-08-06 0 19.00 18.94 19.04 18.86 19.10 14,600 276,120 18.912 14.62 14.57 14.65 14.51 14.70 18,973 14.553 -0.63%
2013-08-05 0 19.12 19.06 19.14 19.08 19.12 19,600 374,372 19.101 14.71 14.67 14.73 14.68 14.71 25,471 14.698 0.63%
2013-08-02 0 19.00 19.00 19.10 19.00 19.16 47,315 901,373 19.050 14.62 14.62 14.70 14.62 14.74 61,487 14.660 -0.31%
2013-08-01 0 19.06 18.96 19.10 18.18 19.10 558,200 10,583,624 18.960 14.67 14.59 14.70 13.99 14.70 725,393 14.590 1.49%
2013-07-31 0 18.78 18.78 18.84 18.76 19.00 40,400 761,908 18.859 14.45 14.45 14.50 14.44 14.62 52,501 14.512 -0.32%
2013-07-30 0 18.84 18.84 18.90 18.80 19.02 456,200 8,615,292 18.885 14.50 14.50 14.54 14.47 14.64 592,842 14.532 0.11%
2013-07-29 0 18.82 18.78 18.88 18.78 18.88 20,280 381,333 18.803 14.48 14.45 14.53 14.45 14.53 26,354 14.469 -0.63%
2013-07-26 0 18.94 18.94 19.04 18.94 19.10 142,000 2,694,752 18.977 14.57 14.57 14.65 14.57 14.70 184,532 14.603 -0.11%
2013-07-25 0 18.96 18.94 19.02 18.60 19.04 251,400 4,755,624 18.917 14.59 14.57 14.64 14.31 14.65 326,700 14.557 -0.11%
2013-07-24 0 18.98 18.90 19.00 18.32 19.50 306,000 5,756,192 18.811 14.61 14.54 14.62 14.10 15.01 397,653 14.475 0.74%
2013-07-23 0 18.84 18.84 19.00 18.38 18.94 469,000 8,807,960 18.780 14.50 14.50 14.62 14.14 14.57 609,475 14.452 2.39%
2013-07-22 0 18.40 18.34 18.44 18.00 18.52 163,600 3,005,268 18.370 14.16 14.11 14.19 13.85 14.25 212,602 14.136 -0.22%
2013-07-19 0 18.44 18.32 18.48 18.20 18.48 354,880 6,525,953 18.389 14.19 14.10 14.22 14.01 14.22 461,174 14.151 -0.43%
2013-07-18 0 18.52 18.44 18.52 18.36 18.52 416,600 7,698,836 18.480 14.25 14.19 14.25 14.13 14.25 541,381 14.221 0.11%
2013-07-17 0 18.50 18.44 18.58 18.36 18.60 291,309 5,374,004 18.448 14.24 14.19 14.30 14.13 14.31 378,562 14.196 0.33%
2013-07-16 0 18.44 18.36 18.52 18.26 18.50 92,200 1,696,060 18.395 14.19 14.13 14.25 14.05 14.24 119,816 14.156 0.77%
2013-07-15 0 18.30 18.28 18.42 18.22 18.54 380,144 6,972,060 18.341 14.08 14.07 14.17 14.02 14.27 494,005 14.113 0.55%
2013-07-12 0 18.20 18.18 18.40 18.18 18.78 996,800 18,326,596 18.385 14.01 13.99 14.16 13.99 14.45 1,295,363 14.148 -1.19%
2013-07-11 0 18.42 18.40 18.48 17.80 18.52 346,380 6,369,562 18.389 14.17 14.16 14.22 13.70 14.25 450,128 14.151 3.48%
2013-07-10 0 17.80 17.74 17.92 17.56 17.88 293,982 5,230,994 17.794 13.70 13.65 13.79 13.51 13.76 382,036 13.692 0.56%
2013-07-09 0 17.70 17.60 17.76 17.58 17.74 216,500 3,822,126 17.654 13.62 13.54 13.67 13.53 13.65 281,346 13.585 0.57%
2013-07-08 0 17.60 17.58 17.68 17.32 17.72 173,000 3,028,492 17.506 13.54 13.53 13.61 13.33 13.64 224,817 13.471 -1.57%
2013-07-05 0 17.88 17.78 17.90 17.80 18.50 30,600 548,876 17.937 13.76 13.68 13.77 13.70 14.24 39,765 13.803 1.59%
2013-07-04 0 17.60 17.52 17.64 17.56 17.60 400 7,032 17.580 13.54 13.48 13.57 13.51 13.54 520 13.528 1.50%
2013-07-03 0 17.34 17.26 17.44 17.34 18.00 149,800 2,612,056 17.437 13.34 13.28 13.42 13.34 13.85 194,668 13.418 -3.34%
2013-07-02 0 17.94 17.82 17.96 17.84 18.10 109,000 1,960,848 17.989 13.81 13.71 13.82 13.73 13.93 141,648 13.843 -0.66%
2013-06-28 0 18.06 17.90 18.12 17.34 18.06 65,208 1,169,268 17.931 13.90 13.77 13.94 13.34 13.90 84,739 13.798 2.61%
2013-06-27 0 17.60 17.56 17.72 17.26 17.84 783,200 13,910,524 17.761 13.54 13.51 13.64 13.28 13.73 1,017,785 13.667 0.92%
2013-06-26 0 17.44 17.42 17.50 16.60 17.50 215,616 3,704,253 17.180 13.42 13.40 13.47 12.77 13.47 280,198 13.220 2.47%
2013-06-25 0 17.02 16.92 17.06 16.54 17.18 391,300 6,656,303 17.011 13.10 13.02 13.13 12.73 13.22 508,503 13.090 -0.47%
2013-06-24 0 17.10 17.10 17.14 17.06 17.32 246,400 4,239,032 17.204 13.16 13.16 13.19 13.13 13.33 320,202 13.239 -1.95%
2013-06-21 0 17.44 17.44 17.58 17.30 17.62 1,431,200 25,025,588 17.486 13.42 13.42 13.53 13.31 13.56 1,859,875 13.456 -1.13%
2013-06-20 0 17.64 17.64 17.66 17.50 17.82 185,140 3,268,345 17.653 13.57 13.57 13.59 13.47 13.71 240,593 13.585 -2.43%
2013-06-19 0 18.08 18.04 18.18 18.02 18.40 772,600 13,972,088 18.085 13.91 13.88 13.99 13.87 14.16 1,004,010 13.916 -1.74%
2013-06-18 0 18.40 18.34 18.40 18.24 18.46 10,346,780 189,177,302 18.284 14.16 14.11 14.16 14.04 14.21 13,445,860 14.070 -0.65%
2013-06-17 0 18.52 18.42 18.52 17.84 18.54 38,200 703,116 18.406 14.25 14.17 14.25 13.73 14.27 49,642 14.164 0.87%
2013-06-14 0 18.36 18.38 18.40 18.22 18.46 20,833,264 383,252,776 18.396 14.13 14.14 14.16 14.02 14.21 27,073,268 14.156 0.77%
2013-06-13 0 18.22 18.22 18.30 17.50 18.28 8,883,907 161,257,307 18.152 14.02 14.02 14.08 13.47 14.07 11,544,825 13.968 -1.83%
2013-06-11 0 18.56 18.54 18.68 18.54 18.82 455,567 8,486,560 18.629 14.28 14.27 14.37 14.27 14.48 592,019 14.335 -1.17%
2013-06-10 0 18.78 18.76 18.86 18.76 19.04 794,156 14,965,375 18.844 14.45 14.44 14.51 14.44 14.65 1,032,023 14.501 -0.53%
2013-06-07 0 18.88 18.82 18.98 18.84 19.04 123,317 2,330,404 18.898 14.53 14.48 14.61 14.50 14.65 160,253 14.542 -1.05%
2013-06-06 0 19.08 19.00 19.12 19.08 19.18 34,200 655,156 19.157 14.68 14.62 14.71 14.68 14.76 44,444 14.741 -0.52%
2013-06-05 0 19.18 19.14 19.32 19.12 19.36 799,517 15,331,160 19.176 14.76 14.73 14.87 14.71 14.90 1,038,989 14.756 -1.13%
2013-06-04 0 19.40 19.36 19.44 19.32 19.42 33,440 648,729 19.400 14.93 14.90 14.96 14.87 14.94 43,456 14.928 0.41%
2013-06-03 0 19.32 19.32 19.38 19.26 19.58 31,333 609,618 19.456 14.87 14.87 14.91 14.82 15.07 40,718 14.972 -1.23%
2013-05-31 0 19.56 19.52 19.58 18.68 19.58 444,677 8,604,274 19.349 15.05 15.02 15.07 14.37 15.07 577,867 14.890 0.20%
2013-05-30 0 19.52 19.52 19.64 19.40 19.70 24,000 471,336 19.639 15.02 15.02 15.11 14.93 15.16 31,189 15.112 -0.20%
2013-05-29 0 19.56 19.52 19.64 19.54 19.86 424,400 8,375,304 19.734 15.05 15.02 15.11 15.04 15.28 551,517 15.186 -1.11%
2013-05-28 0 19.78 19.74 19.90 19.46 19.92 66,180 1,303,213 19.692 15.22 15.19 15.31 14.97 15.33 86,002 15.153 1.64%
2013-05-27 0 19.46 19.44 19.56 19.44 19.60 98,834 1,932,210 19.550 14.97 14.96 15.05 14.96 15.08 128,437 15.044 0.10%
2013-05-24 0 19.44 19.38 19.48 18.78 19.70 253,517 4,907,954 19.359 14.96 14.91 14.99 14.45 15.16 329,451 14.897 0.00%
2013-05-23 0 19.44 19.42 19.54 19.38 19.70 102,717 2,003,208 19.502 14.96 14.94 15.04 14.91 15.16 133,483 15.007 -2.61%
2013-05-22 0 19.96 19.94 20.05 19.88 20.05 85,000 1,693,096 19.919 15.36 15.34 15.43 15.30 15.43 110,459 15.328 -0.20%
2013-05-21 0 20.00 20.00 20.10 20.00 20.20 124,400 2,497,620 20.077 15.39 15.39 15.47 15.39 15.54 161,660 15.450 -0.99%
2013-05-20 0 20.20 20.15 20.20 20.00 20.30 57,710 1,164,765 20.183 15.54 15.51 15.54 15.39 15.62 74,995 15.531 1.61%
2013-05-16 0 19.88 19.88 19.94 19.86 20.00 97,920 1,950,055 19.915 15.30 15.30 15.34 15.28 15.39 127,249 15.325 -0.10%
2013-05-15 0 19.90 19.90 19.98 19.50 19.98 4,034,315 80,208,088 19.881 15.31 15.31 15.37 15.01 15.37 5,242,678 15.299 0.71%
2013-05-14 0 19.76 19.76 19.80 19.76 20.00 90,190 1,792,042 19.870 15.21 15.21 15.24 15.21 15.39 117,204 15.290 -0.80%
2013-05-13 0 19.92 19.92 19.98 19.72 20.15 16,020 320,817 20.026 15.33 15.33 15.37 15.17 15.51 20,818 15.410 -1.39%
2013-05-10 0 20.20 20.10 20.25 20.10 20.20 18,200 366,890 20.159 15.54 15.47 15.58 15.47 15.54 23,651 15.512 0.50%
2013-05-09 0 20.10 20.10 20.20 19.96 20.20 52,040 1,046,316 20.106 15.47 15.47 15.54 15.36 15.54 67,627 15.472 -0.50%
2013-05-08 0 20.20 20.10 20.25 20.00 20.25 91,840 1,855,252 20.201 15.54 15.47 15.58 15.39 15.58 119,348 15.545 0.75%
2013-05-07 0 20.05 19.90 20.10 19.30 20.05 43,200 859,670 19.900 15.43 15.31 15.47 14.85 15.43 56,139 15.313 0.65%
2013-05-06 0 19.92 19.80 19.96 19.68 19.96 209,800 4,180,532 19.926 15.33 15.24 15.36 15.14 15.36 272,640 15.334 1.22%
2013-05-03 0 19.68 19.52 19.72 19.68 19.86 178,600 3,529,168 19.760 15.14 15.02 15.17 15.14 15.28 232,094 15.206 0.82%
2013-05-02 0 19.52 19.52 19.60 19.10 19.80 60,200 1,173,552 19.494 15.02 15.02 15.08 14.70 15.24 78,231 15.001 -1.21%
2013-04-30 0 19.76 19.66 19.76 19.58 19.76 250,600 4,942,316 19.722 15.21 15.13 15.21 15.07 15.21 325,660 15.176 1.13%
2013-04-29 0 19.54 19.40 19.56 19.40 19.88 241,380 4,713,109 19.526 15.04 14.93 15.05 14.93 15.30 313,678 15.025 0.21%
2013-04-26 0 19.50 19.50 19.60 19.00 19.60 1,161,200 22,780,190 19.618 15.01 15.01 15.08 14.62 15.08 1,509,004 15.096 0.62%
2013-04-25 0 19.38 19.32 19.44 19.14 19.44 170,276 3,306,617 19.419 14.91 14.87 14.96 14.73 14.96 221,277 14.943 1.25%
2013-04-24 0 19.14 19.14 19.24 18.78 19.16 130,800 2,476,128 18.931 14.73 14.73 14.81 14.45 14.74 169,977 14.567 1.92%
2013-04-23 0 18.78 18.78 18.90 18.74 19.08 129,800 2,457,792 18.935 14.45 14.45 14.54 14.42 14.68 168,678 14.571 -1.98%
2013-04-22 0 19.16 19.06 19.16 19.08 19.16 7,800 149,276 19.138 14.74 14.67 14.74 14.68 14.74 10,136 14.727 0.52%
2013-04-19 0 19.06 19.00 19.12 18.36 19.06 56,700 1,065,714 18.796 14.67 14.62 14.71 14.13 14.67 73,683 14.464 2.92%
2013-04-18 0 18.52 18.52 18.56 18.50 18.76 314,000 5,847,576 18.623 14.25 14.25 14.28 14.24 14.44 408,050 14.331 -0.22%
2013-04-17 0 18.56 18.54 18.70 18.54 19.10 527,200 9,856,480 18.696 14.28 14.27 14.39 14.27 14.70 685,108 14.387 -1.17%
2013-04-16 0 18.78 18.70 18.78 18.52 18.82 16,800 314,744 18.735 14.45 14.39 14.45 14.25 14.48 21,832 14.417 -0.11%
2013-04-15 0 18.80 18.80 18.88 18.80 19.18 68,656 1,293,463 18.840 14.47 14.47 14.53 14.47 14.76 89,220 14.497 -1.98%
2013-04-12 0 19.18 19.06 19.20 19.10 19.36 60,000 1,149,264 19.154 14.76 14.67 14.77 14.70 14.90 77,971 14.740 -0.10%
2013-04-11 0 19.20 19.16 19.20 19.18 19.42 187,456 3,622,948 19.327 14.77 14.74 14.77 14.76 14.94 243,603 14.872 0.10%
2013-04-10 0 19.18 19.06 19.18 18.68 19.18 43,854 835,575 19.054 14.76 14.67 14.76 14.37 14.76 56,989 14.662 1.05%
2013-04-09 0 18.98 18.98 19.06 18.36 19.10 182,060 3,455,482 18.980 14.61 14.61 14.67 14.13 14.70 236,591 14.605 1.61%
2013-04-08 0 18.68 18.64 18.76 18.34 18.82 298,560 5,561,880 18.629 14.37 14.34 14.44 14.11 14.48 387,985 14.335 0.32%
2013-04-05 0 18.62 18.56 18.76 18.62 19.00 86,400 1,619,656 18.746 14.33 14.28 14.44 14.33 14.62 112,279 14.425 -3.02%
2013-04-03 0 19.20 19.12 19.22 19.14 19.38 237,020 4,564,170 19.256 14.77 14.71 14.79 14.73 14.91 308,013 14.818 -0.21%
2013-04-02 0 19.24 19.18 19.28 18.80 19.46 712,300 13,738,110 19.287 14.81 14.76 14.84 14.47 14.97 925,649 14.842 -0.72%
2013-03-28 0 19.38 19.34 19.60 19.32 19.44 24,680 477,804 19.360 14.91 14.88 15.08 14.87 14.96 32,072 14.898 -1.72%
2013-03-27 0 19.72 19.62 19.74 19.50 19.80 55,200 1,086,308 19.679 15.17 15.10 15.19 15.01 15.24 71,734 15.144 1.13%
2013-03-26 0 19.50 19.48 19.56 18.90 19.60 113,522 2,205,423 19.427 15.01 14.99 15.05 14.54 15.08 147,524 14.950 -0.51%
2013-03-25 0 19.60 19.50 19.60 19.30 19.60 383,400 7,471,996 19.489 15.08 15.01 15.08 14.85 15.08 498,236 14.997 1.03%
2013-03-22 0 19.40 19.40 19.46 19.36 19.50 25,000 486,916 19.477 14.93 14.93 14.97 14.90 15.01 32,488 14.988 -0.51%
2013-03-21 0 19.50 19.42 19.56 19.50 19.78 50,000 984,020 19.680 15.01 14.94 15.05 15.01 15.22 64,976 15.144 -0.10%
2013-03-20 0 19.52 19.50 19.66 19.18 19.58 33,250 644,902 19.396 15.02 15.01 15.13 14.76 15.07 43,209 14.925 1.46%
2013-03-19 0 19.24 19.12 19.24 19.24 19.46 509,000 9,834,624 19.321 14.81 14.71 14.81 14.81 14.97 661,456 14.868 -0.41%
2013-03-18 0 19.32 19.22 19.32 19.00 19.70 116,523 2,250,615 19.315 14.87 14.79 14.87 14.62 15.16 151,424 14.863 -1.33%
2013-03-15 0 19.58 19.00 19.78 18.76 20.00 3,042,500 59,995,698 19.719 15.07 14.62 15.22 14.44 15.39 3,953,793 15.174 -0.81%
2013-03-14 0 19.74 19.60 19.82 19.48 19.80 208,415 4,084,459 19.598 15.19 15.08 15.25 14.99 15.24 270,840 15.081 0.41%
2013-03-13 0 19.66 19.62 19.74 19.64 20.30 227,700 4,520,418 19.853 15.13 15.10 15.19 15.11 15.62 295,901 15.277 -2.67%
2013-03-12 0 20.20 20.00 20.20 19.92 20.55 476,800 9,621,654 20.180 15.54 15.39 15.54 15.33 15.81 619,612 15.529 -0.49%
2013-03-11 0 20.30 20.30 20.40 20.25 20.65 114,200 2,330,650 20.408 15.62 15.62 15.70 15.58 15.89 148,405 15.705 -1.22%
2013-03-08 0 20.55 20.45 20.60 20.10 20.55 112,251 2,298,957 20.481 15.81 15.74 15.85 15.47 15.81 145,873 15.760 2.24%
2013-03-07 0 20.10 20.05 20.20 20.05 20.35 186,490 3,760,133 20.163 15.47 15.43 15.54 15.43 15.66 242,348 15.515 -1.23%
2013-03-06 0 20.35 20.25 20.35 19.90 20.35 367,500 7,437,250 20.237 15.66 15.58 15.66 15.31 15.66 477,574 15.573 1.75%
2013-03-05 0 20.00 19.90 20.00 19.86 20.15 338,433 6,768,771 20.000 15.39 15.31 15.39 15.28 15.51 439,801 15.391 0.70%
2013-03-04 0 19.86 19.86 20.00 19.82 20.30 90,600 1,815,664 20.040 15.28 15.28 15.39 15.25 15.62 117,737 15.421 -1.68%
2013-03-01 0 20.20 20.20 20.35 20.20 20.75 204,567 4,162,258 20.347 15.54 15.54 15.66 15.54 15.97 265,839 15.657 -1.22%
2013-02-28 0 20.45 20.25 20.50 19.50 20.50 633,450 12,847,417 20.282 15.74 15.58 15.78 15.01 15.78 823,182 15.607 2.66%
2013-02-27 0 19.92 19.84 20.05 19.60 20.00 259,319 5,156,596 19.885 15.33 15.27 15.43 15.08 15.39 336,991 15.302 0.20%
2013-02-26 0 19.88 19.80 19.88 19.90 20.30 336,424 6,747,785 20.057 15.30 15.24 15.30 15.31 15.62 437,190 15.434 -2.07%
2013-02-25 0 20.30 20.15 20.30 20.20 20.30 91,000 1,845,680 20.282 15.62 15.51 15.62 15.54 15.62 118,256 15.607 0.25%
2013-02-22 0 20.25 20.20 20.35 20.20 20.35 42,400 859,210 20.264 15.58 15.54 15.66 15.54 15.66 55,100 15.594 -0.49%
2013-02-21 0 20.35 20.30 20.45 20.20 21.20 354,000 7,235,380 20.439 15.66 15.62 15.74 15.54 16.31 460,031 15.728 -1.93%
2013-02-20 0 20.75 20.70 20.85 20.55 20.80 356,080 7,367,970 20.692 15.97 15.93 16.04 15.81 16.01 462,734 15.923 0.48%
2013-02-19 0 20.65 20.50 20.65 20.50 21.80 198,731 4,142,573 20.845 15.89 15.78 15.89 15.78 16.78 258,255 16.041 -1.43%
2013-02-18 0 20.95 20.85 20.95 20.80 21.00 196,708 4,114,048 20.914 16.12 16.04 16.12 16.01 16.16 255,626 16.094 -0.95%
2013-02-15 0 21.15 21.05 21.15 20.90 21.15 468,770 9,879,344 21.075 16.28 16.20 16.28 16.08 16.28 609,177 16.218 0.48%
2013-02-14 0 21.05 20.90 21.10 20.60 21.10 326,354 6,806,053 20.855 16.20 16.08 16.24 15.85 16.24 424,104 16.048 1.94%
2013-02-08 0 20.65 20.60 20.80 20.65 20.75 39,151 808,515 20.651 15.89 15.85 16.01 15.89 15.97 50,878 15.891 -0.72%
2013-02-07 0 20.80 20.55 20.80 20.45 20.90 3,180,000 66,564,906 20.932 16.01 15.81 16.01 15.74 16.08 4,132,477 16.108 -0.72%
2013-02-06 0 20.95 20.90 20.95 20.90 21.10 41,400 870,100 21.017 16.12 16.08 16.12 16.08 16.24 53,800 16.173 0.00%
2013-02-05 0 20.95 20.85 20.95 20.85 21.30 385,280 8,084,586 20.984 16.12 16.04 16.12 16.04 16.39 500,680 16.147 -1.64%
2013-02-04 0 21.30 21.20 21.35 21.30 21.50 150,360 3,208,702 21.340 16.39 16.31 16.43 16.39 16.54 195,396 16.422 0.00%
2013-02-01 0 21.30 21.10 21.85 21.10 21.45 2,178,800 46,410,580 21.301 16.39 16.24 16.81 16.24 16.51 2,831,397 16.391 0.00%
2013-01-31 0 21.30 21.15 21.35 21.05 21.55 100,193 2,123,631 21.195 16.39 16.28 16.43 16.20 16.58 130,203 16.310 -0.70%
2013-01-30 0 21.45 21.30 21.45 21.15 21.50 213,800 4,564,670 21.350 16.51 16.39 16.51 16.28 16.54 277,838 16.429 1.66%
2013-01-29 0 21.10 21.10 21.20 21.10 21.20 122,040 2,578,664 21.130 16.24 16.24 16.31 16.24 16.31 158,594 16.260 0.00%
2013-01-28 0 21.10 21.10 21.25 20.90 21.25 111,600 2,354,710 21.100 16.24 16.24 16.35 16.08 16.35 145,027 16.236 0.24%
2013-01-25 0 21.05 20.90 21.10 20.90 21.30 188,560 3,952,376 20.961 16.20 16.08 16.24 16.08 16.39 245,038 16.130 -0.24%
2013-01-24 0 21.10 21.00 21.50 20.95 21.45 489,400 10,357,750 21.164 16.24 16.16 16.54 16.12 16.51 635,986 16.286 -1.17%
2013-01-23 0 21.35 21.15 21.40 21.20 21.40 91,800 1,962,100 21.374 16.43 16.28 16.47 16.31 16.47 119,296 16.447 -0.70%
2013-01-22 0 21.50 21.35 21.70 21.25 23.05 767,720 16,644,330 21.680 16.54 16.43 16.70 16.35 17.74 997,668 16.683 0.70%
2013-01-21 0 21.35 21.30 21.40 21.30 22.15 360,400 7,702,810 21.373 16.43 16.39 16.47 16.39 17.04 468,347 16.447 0.47%
2013-01-18 0 21.25 21.20 21.30 21.10 21.30 53,600 1,135,450 21.184 16.35 16.31 16.39 16.24 16.39 69,654 16.301 1.67%
2013-01-17 0 20.90 20.85 21.00 20.85 21.20 140,560 2,959,074 21.052 16.08 16.04 16.16 16.04 16.31 182,661 16.200 -1.18%
2013-01-16 0 21.15 21.00 21.15 20.90 22.00 1,920,190 40,269,261 20.971 16.28 16.16 16.28 16.08 16.93 2,495,328 16.138 -0.47%
2013-01-15 0 21.25 21.10 21.40 21.05 21.30 135,982 2,867,046 21.084 16.35 16.24 16.47 16.20 16.39 176,711 16.224 0.00%
2013-01-14 0 21.25 21.00 21.30 20.90 21.30 264,200 5,597,650 21.187 16.35 16.16 16.39 16.08 16.39 343,334 16.304 0.95%
2013-01-11 0 21.05 20.90 21.55 20.90 21.60 477,965 10,092,443 21.115 16.20 16.08 16.58 16.08 16.62 621,126 16.249 -0.71%
2013-01-10 0 21.20 21.05 21.25 21.05 21.80 203,924 4,335,907 21.262 16.31 16.20 16.35 16.20 16.78 265,004 16.362 1.44%
2013-01-09 0 20.90 20.90 21.65 20.90 21.15 341,000 7,165,790 21.014 16.08 16.08 16.66 16.08 16.28 443,137 16.171 0.00%
2013-01-08 0 20.90 20.90 21.00 20.80 21.25 99,200 2,078,110 20.949 16.08 16.08 16.16 16.01 16.35 128,913 16.120 -1.18%
2013-01-07 0 21.15 21.15 21.30 21.10 21.35 394,400 8,361,110 21.200 16.28 16.28 16.39 16.24 16.43 512,531 16.313 -0.47%
2013-01-04 0 21.25 21.10 21.50 20.80 22.80 582,400 12,339,430 21.187 16.35 16.24 16.54 16.01 17.54 756,841 16.304 0.24%
2013-01-03 0 21.20 21.10 21.20 21.05 21.50 567,152 11,974,086 21.113 16.31 16.24 16.31 16.20 16.54 737,026 16.246 0.95%
2013-01-02 0 21.00 20.90 21.05 20.55 21.05 1,408,994 29,565,156 20.983 16.16 16.08 16.20 15.81 16.20 1,831,018 16.147 2.94%
2012-12-31 0 20.40 20.30 20.45 20.35 20.50 198,800 4,046,660 20.355 15.70 15.62 15.74 15.66 15.78 258,345 15.664 0.74%
2012-12-28 0 20.25 20.20 20.40 20.20 20.55 842,800 17,119,050 20.312 15.58 15.54 15.70 15.54 15.81 1,095,236 15.630 0.00%
2012-12-27 0 20.25 20.20 20.40 20.15 20.80 486,600 9,843,580 20.229 15.58 15.54 15.70 15.51 16.01 632,347 15.567 1.00%
2012-12-24 0 20.05 20.05 20.15 20.05 20.35 233,600 4,694,650 20.097 15.43 15.43 15.51 15.43 15.66 303,568 15.465 -0.74%
2012-12-21 0 20.20 20.00 20.60 20.05 20.50 2,030,200 40,937,620 20.164 15.54 15.39 15.85 15.43 15.78 2,638,288 15.517 0.00%
2012-12-20 0 20.20 20.20 20.30 20.00 20.30 859,050 17,345,420 20.191 15.54 15.54 15.62 15.39 15.62 1,116,354 15.538 0.00%
2012-12-19 0 20.20 20.20 20.25 20.15 20.30 428,600 8,671,950 20.233 15.54 15.54 15.58 15.51 15.62 556,975 15.570 0.75%
2012-12-18 0 20.05 19.94 20.10 19.92 21.70 3,051,200 61,457,004 20.142 15.43 15.34 15.47 15.33 16.70 3,965,099 15.499 0.25%
2012-12-17 0 20.00 20.00 20.25 20.00 20.25 785,000 15,794,640 20.121 15.39 15.39 15.58 15.39 15.58 1,020,124 15.483 -1.48%
2012-12-14 0 20.30 20.25 20.30 20.00 20.70 622,000 12,643,770 20.328 15.62 15.58 15.62 15.39 15.93 808,302 15.642 1.81%
2012-12-13 0 20.50 20.45 20.55 20.50 21.65 949,821 19,772,343 20.817 15.34 15.31 15.38 15.34 16.20 1,268,977 15.581 -1.20%
2012-12-12 0 20.75 20.60 20.75 20.40 20.75 671,595 13,887,026 20.678 15.53 15.42 15.53 15.27 15.53 897,263 15.477 1.22%
2012-12-11 0 20.50 20.45 20.50 20.40 20.75 340,800 6,997,110 20.531 15.34 15.31 15.34 15.27 15.53 455,315 15.368 0.49%
2012-12-10 0 20.40 20.35 20.40 19.58 20.80 344,882 7,064,238 20.483 15.27 15.23 15.27 14.66 15.57 460,768 15.331 0.00%
2012-12-07 0 20.40 20.35 20.45 20.30 20.50 237,100 4,833,910 20.388 15.27 15.23 15.31 15.19 15.34 316,770 15.260 0.74%
2012-12-06 0 20.25 20.25 20.35 20.20 20.45 204,800 4,156,680 20.296 15.16 15.16 15.23 15.12 15.31 273,616 15.192 -0.49%
2012-12-05 0 20.35 20.15 20.35 19.80 20.35 839,373 16,884,424 20.116 15.23 15.08 15.23 14.82 15.23 1,121,417 15.056 2.57%
2012-12-04 0 19.84 19.68 20.35 19.64 19.88 195,800 3,876,004 19.796 14.85 14.73 15.23 14.70 14.88 261,592 14.817 0.92%
2012-12-03 0 19.66 19.66 19.84 19.66 20.25 8,221,252 164,392,768 19.996 14.72 14.72 14.85 14.72 15.16 10,983,735 14.967 -2.43%
2012-11-30 0 20.15 20.00 20.30 19.88 20.20 371,000 7,447,174 20.073 15.08 14.97 15.19 14.88 15.12 495,662 15.025 1.26%
2012-11-29 0 19.90 19.70 19.90 19.70 20.10 60,900 1,209,654 19.863 14.90 14.75 14.90 14.75 15.04 81,363 14.867 1.12%
2012-11-28 0 19.68 19.60 19.68 19.60 19.78 120,600 2,374,840 19.692 14.73 14.67 14.73 14.67 14.81 161,124 14.739 -0.61%
2012-11-27 0 19.80 19.78 19.84 19.80 20.05 189,000 3,762,458 19.907 14.82 14.81 14.85 14.82 15.01 252,507 14.900 -0.20%
2012-11-26 0 19.84 19.82 19.86 19.80 20.75 98,800 1,960,370 19.842 14.85 14.84 14.87 14.82 15.53 131,999 14.851 -0.50%
2012-11-23 0 19.94 19.90 19.94 19.80 19.94 689,650 13,698,013 19.862 14.92 14.90 14.92 14.82 14.92 921,384 14.867 0.91%
2012-11-22 0 19.76 19.68 19.90 19.40 19.84 154,400 3,034,200 19.652 14.79 14.73 14.90 14.52 14.85 206,281 14.709 1.23%
2012-11-21 0 19.52 19.48 19.98 19.38 19.52 196,000 3,805,480 19.416 14.61 14.58 14.95 14.51 14.61 261,859 14.533 1.14%
2012-11-20 0 19.30 19.26 19.34 19.30 19.50 121,000 2,346,452 19.392 14.45 14.42 14.48 14.45 14.60 161,658 14.515 0.00%
2012-11-19 0 19.30 19.28 19.48 19.20 19.36 63,400 1,223,712 19.301 14.45 14.43 14.58 14.37 14.49 84,703 14.447 0.52%
2012-11-16 0 19.20 19.20 19.40 19.16 19.24 31,600 605,584 19.164 14.37 14.37 14.52 14.34 14.40 42,218 14.344 -0.10%
2012-11-15 0 19.22 19.18 19.24 19.18 19.42 464,208 8,971,128 19.326 14.39 14.36 14.40 14.36 14.54 620,190 14.465 -1.44%
2012-11-14 0 19.50 19.46 19.52 19.38 19.54 250,860 4,881,569 19.459 14.60 14.57 14.61 14.51 14.63 335,153 14.565 1.14%
2012-11-13 0 19.28 19.28 19.36 19.28 19.58 234,421 4,535,594 19.348 14.43 14.43 14.49 14.43 14.66 313,191 14.482 -1.53%
2012-11-12 0 19.58 19.56 19.58 19.54 19.64 235,200 4,611,568 19.607 14.66 14.64 14.66 14.63 14.70 314,231 14.676 0.10%
2012-11-09 0 19.56 19.54 19.64 19.06 19.62 112,200 2,194,780 19.561 14.64 14.63 14.70 14.27 14.69 149,901 14.642 -0.31%
2012-11-08 0 19.62 19.60 19.74 18.42 19.94 842,182 16,619,367 19.734 14.69 14.67 14.78 13.79 14.92 1,125,170 14.771 -2.63%
2012-11-07 0 20.15 20.05 20.15 19.96 20.15 438,400 8,771,020 20.007 15.08 15.01 15.08 14.94 15.08 585,710 14.975 0.25%
2012-11-06 0 20.10 20.00 20.10 19.82 20.10 218,880 4,354,252 19.893 15.04 14.97 15.04 14.84 15.04 292,427 14.890 0.00%
2012-11-05 0 20.10 20.00 20.15 19.84 20.75 779,200 15,595,330 20.015 15.04 14.97 15.08 14.85 15.53 1,041,025 14.981 0.00%
2012-11-02 0 20.10 19.90 20.25 19.90 20.25 2,731,800 54,961,870 20.119 15.04 14.90 15.16 14.90 15.16 3,649,732 15.059 0.90%
2012-11-01 0 19.92 19.92 19.98 19.70 20.00 468,226 9,301,207 19.865 14.91 14.91 14.95 14.75 14.97 625,558 14.869 1.53%
2012-10-31 0 19.62 19.62 19.72 19.52 19.62 77,540 1,528,374 19.711 14.69 14.69 14.76 14.61 14.69 103,595 14.753 0.72%
2012-10-30 0 19.48 19.34 20.00 19.38 19.64 752,400 14,685,104 19.518 14.58 14.48 14.97 14.51 14.70 1,005,219 14.609 -0.61%
2012-10-29 0 19.60 19.50 19.80 19.44 20.50 651,500 12,714,990 19.516 14.67 14.60 14.82 14.55 15.34 870,415 14.608 0.82%
2012-10-26 0 19.44 19.36 19.50 19.36 19.70 966,600 18,853,736 19.505 14.55 14.49 14.60 14.49 14.75 1,291,394 14.600 -1.02%
2012-10-25 0 19.64 19.60 19.64 19.58 19.82 944,894 18,603,748 19.689 14.70 14.67 14.70 14.66 14.84 1,262,395 14.737 -0.41%
2012-10-24 0 19.72 19.68 19.72 19.30 19.74 616,260 12,092,420 19.622 14.76 14.73 14.76 14.45 14.78 823,334 14.687 0.00%
2012-10-22 0 19.72 19.68 19.76 19.34 19.78 77,000 1,515,876 19.687 14.76 14.73 14.79 14.48 14.81 102,873 14.735 0.20%
2012-10-19 0 19.68 19.64 19.70 19.60 19.74 257,100 5,051,918 19.650 14.73 14.70 14.75 14.67 14.78 343,490 14.708 0.92%
2012-10-18 0 19.50 19.50 19.56 19.34 19.60 1,673,200 32,594,344 19.480 14.60 14.60 14.64 14.48 14.67 2,235,424 14.581 0.83%
2012-10-17 0 19.34 19.32 19.38 19.30 19.42 40,760 789,854 19.378 14.48 14.46 14.51 14.45 14.54 54,456 14.504 0.94%
2012-10-16 0 19.16 19.14 19.20 19.02 19.18 97,800 1,874,480 19.166 14.34 14.33 14.37 14.24 14.36 130,662 14.346 0.31%
2012-10-15 0 19.10 19.10 19.18 19.04 19.20 6,233 119,239 19.130 14.30 14.30 14.36 14.25 14.37 8,327 14.319 -0.52%
2012-10-12 0 19.20 19.04 19.24 18.60 19.30 289,880 5,556,901 19.170 14.37 14.25 14.40 13.92 14.45 387,285 14.348 1.48%
2012-10-11 0 18.92 18.86 18.96 18.66 18.96 28,396 532,201 18.742 14.16 14.12 14.19 13.97 14.19 37,938 14.028 0.85%
2012-10-10 0 18.76 18.62 18.78 18.60 18.76 19,018 354,418 18.636 14.04 13.94 14.06 13.92 14.04 25,408 13.949 0.75%
2012-10-09 0 18.62 18.58 18.78 18.60 18.80 137,300 2,568,872 18.710 13.94 13.91 14.06 13.92 14.07 183,435 14.004 0.11%
2012-10-08 0 18.60 18.42 18.60 18.50 18.68 4,200 78,000 18.571 13.92 13.79 13.92 13.85 13.98 5,611 13.901 -1.06%
2012-10-05 0 18.80 18.68 18.84 18.60 18.80 7,800 146,280 18.754 14.07 13.98 14.10 13.92 14.07 10,421 14.037 0.64%
2012-10-04 0 18.68 18.56 18.68 18.56 18.70 31,100 579,214 18.624 13.98 13.89 13.98 13.89 14.00 41,550 13.940 0.21%
2012-10-03 0 18.64 18.50 18.64 18.50 18.80 3,493,348 65,088,564 18.632 13.95 13.85 13.95 13.85 14.07 4,667,173 13.946 0.43%
2012-09-28 0 18.56 18.56 18.66 18.56 18.78 225,600 4,217,856 18.696 13.89 13.89 13.97 13.89 14.06 301,405 13.994 0.00%
2012-09-27 0 18.56 18.46 18.64 18.20 18.56 54,800 1,008,000 18.394 13.89 13.82 13.95 13.62 13.89 73,214 13.768 1.98%
2012-09-26 0 18.20 18.20 18.46 18.18 18.36 127,000 2,315,328 18.231 13.62 13.62 13.82 13.61 13.74 169,674 13.646 -1.94%
2012-09-25 0 18.56 18.36 18.60 18.38 18.70 1,070,200 19,770,784 18.474 13.89 13.74 13.92 13.76 14.00 1,429,806 13.828 0.32%
2012-09-24 0 18.50 18.38 18.50 18.24 18.52 230,600 4,262,592 18.485 13.85 13.76 13.85 13.65 13.86 308,086 13.836 -0.11%
2012-09-21 0 18.52 18.36 18.52 18.40 18.58 436,120 8,053,508 18.466 13.86 13.74 13.86 13.77 13.91 582,664 13.822 0.65%
2012-09-20 0 18.40 18.20 18.40 18.26 18.52 3,023,800 55,460,892 18.341 13.77 13.62 13.77 13.67 13.86 4,039,849 13.728 -1.08%
2012-09-19 0 18.60 18.44 18.80 18.40 18.60 1,600,800 29,582,456 18.480 13.92 13.80 14.07 13.77 13.92 2,138,696 13.832 1.42%
2012-09-18 0 18.34 18.34 18.52 18.34 18.52 332,779 6,144,561 18.464 13.73 13.73 13.86 13.73 13.86 444,598 13.820 -0.97%
2012-09-17 0 18.52 18.48 18.56 18.44 18.64 13,400 248,064 18.512 13.86 13.83 13.89 13.80 13.95 17,903 13.856 0.11%
2012-09-14 0 18.50 18.50 18.54 17.98 18.60 254,048 4,697,279 18.490 13.85 13.85 13.88 13.46 13.92 339,413 13.839 2.89%
2012-09-13 0 17.98 17.98 18.50 17.96 18.02 87,904 1,582,127 17.998 13.46 13.46 13.85 13.44 13.49 117,441 13.472 0.22%
2012-09-12 0 17.94 17.94 18.80 17.72 18.12 40,279 720,427 17.886 13.43 13.43 14.07 13.26 13.56 53,813 13.387 1.01%
2012-09-11 0 17.76 17.70 19.00 17.60 18.80 202,400 3,587,288 17.724 13.29 13.25 14.22 13.17 14.07 270,410 13.266 -0.89%
2012-09-10 0 17.92 17.72 17.98 17.72 18.00 613,255 10,995,123 17.929 13.41 13.26 13.46 13.26 13.47 819,319 13.420 -0.11%
2012-09-07 0 17.94 17.80 18.50 17.30 17.94 131,800 2,348,464 17.818 13.43 13.32 13.85 12.95 13.43 176,087 13.337 3.70%
2012-09-06 0 17.30 17.30 17.38 17.22 17.36 98,400 1,695,376 17.229 12.95 12.95 13.01 12.89 12.99 131,464 12.896 -1.14%
2012-09-05 0 17.50 17.50 17.70 17.20 17.50 12,466,600 215,784,492 17.309 13.10 13.10 13.25 12.87 13.10 16,655,593 12.956 0.57%
2012-09-04 0 17.40 17.22 17.44 17.40 17.70 75,400 1,319,968 17.506 13.02 12.89 13.05 13.02 13.25 100,736 13.103 -1.02%
2012-09-03 0 17.58 17.44 17.56 17.10 17.58 165,825 2,875,331 17.340 13.16 13.05 13.14 12.80 13.16 221,545 12.979 0.92%
2012-08-31 0 17.42 17.36 17.48 17.40 17.44 62,000 1,080,600 17.429 13.04 12.99 13.08 13.02 13.05 82,833 13.046 -0.80%
2012-08-30 0 17.56 17.40 17.64 17.56 17.60 2,200 38,640 17.564 13.14 13.02 13.20 13.14 13.17 2,939 13.146 -1.46%
2012-08-29 0 17.82 17.72 17.82 17.80 17.82 28,200 502,384 17.815 13.34 13.26 13.34 13.32 13.34 37,676 13.334 0.11%
2012-08-28 0 17.80 17.78 17.92 17.70 17.80 58,917 1,043,041 17.704 13.32 13.31 13.41 13.25 13.32 78,714 13.251 -0.22%
2012-08-27 0 17.84 17.80 17.88 17.82 17.90 115,200 2,058,716 17.871 13.35 13.32 13.38 13.34 13.40 153,909 13.376 -0.78%
2012-08-24 0 17.98 17.90 18.04 17.98 18.10 66,800 1,205,612 18.048 13.46 13.40 13.50 13.46 13.55 89,246 13.509 -1.21%
2012-08-23 0 18.20 18.14 18.24 18.00 18.24 82,000 1,490,812 18.181 13.62 13.58 13.65 13.47 13.65 109,553 13.608 1.68%
2012-08-22 0 17.90 17.84 18.16 17.90 18.20 108,400 1,956,708 18.051 13.40 13.35 13.59 13.40 13.62 144,824 13.511 -1.54%
2012-08-21 0 18.18 18.10 18.26 18.10 18.26 120,000 2,177,196 18.143 13.61 13.55 13.67 13.55 13.67 160,322 13.580 0.44%
2012-08-20 0 18.10 17.98 18.32 17.98 18.18 264,000 4,761,060 18.034 13.55 13.46 13.71 13.46 13.61 352,709 13.499 -0.11%
2012-08-17 0 18.12 18.10 18.20 18.04 18.14 20,000 362,008 18.100 13.56 13.55 13.62 13.50 13.58 26,720 13.548 0.11%
2012-08-16 0 18.10 17.96 18.14 18.10 18.14 8,800 159,560 18.132 13.55 13.44 13.58 13.55 13.58 11,757 13.572 -0.11%
2012-08-15 0 18.12 18.04 18.16 18.12 18.24 39,124 709,904 18.145 13.56 13.50 13.59 13.56 13.65 52,270 13.581 -0.98%
2012-08-14 0 18.30 18.30 18.40 18.16 18.36 24,900 456,052 18.315 13.70 13.70 13.77 13.59 13.74 33,267 13.709 0.55%
2012-08-13 0 18.20 18.14 18.24 18.18 18.36 76,354 1,394,075 18.258 13.62 13.58 13.65 13.61 13.74 102,010 13.666 -0.55%
2012-08-10 0 18.30 18.30 18.40 18.26 18.44 66,600 1,224,368 18.384 13.70 13.70 13.77 13.67 13.80 88,979 13.760 -0.54%
2012-08-09 0 18.40 18.40 18.48 18.34 18.48 46,425 854,117 18.398 13.77 13.77 13.83 13.73 13.83 62,025 13.771 0.77%
2012-08-08 0 18.26 18.16 18.28 18.26 18.38 6,800 124,960 18.376 13.67 13.59 13.68 13.67 13.76 9,085 13.755 0.00%
2012-08-07 0 18.26 18.20 18.32 18.20 18.30 87,800 1,605,044 18.281 13.67 13.62 13.71 13.62 13.70 117,302 13.683 0.66%
2012-08-06 0 18.14 18.14 18.22 17.08 18.24 71,600 1,278,064 17.850 13.58 13.58 13.64 12.78 13.65 95,659 13.361 1.68%
2012-08-03 0 17.84 17.80 17.90 17.80 17.88 7,400 132,132 17.856 13.35 13.32 13.40 13.32 13.38 9,887 13.365 -0.78%
2012-08-02 0 17.98 17.82 18.04 18.02 18.02 5,000 90,100 18.020 13.46 13.34 13.50 13.49 13.49 6,680 13.488 -0.77%
2012-08-01 0 18.12 18.00 18.16 17.34 18.12 336,885 6,077,504 18.040 13.56 13.47 13.59 12.98 13.56 450,084 13.503 0.67%
2012-07-31 0 18.00 17.92 18.00 17.84 18.00 98,684 1,761,688 17.852 13.47 13.41 13.47 13.35 13.47 131,844 13.362 1.58%
2012-07-30 0 17.72 17.66 17.74 17.14 17.98 141,000 2,491,140 17.668 13.26 13.22 13.28 12.83 13.46 188,378 13.224 0.80%
2012-07-27 0 17.58 17.48 17.58 17.50 17.62 10,200 179,036 17.553 13.16 13.08 13.16 13.10 13.19 13,627 13.138 2.33%
2012-07-26 0 17.18 17.12 17.26 17.18 17.18 2,845,200 49,016,796 17.228 12.86 12.81 12.92 12.86 12.86 3,801,236 12.895 -0.23%
2012-07-25 0 17.22 17.14 17.22 17.14 17.26 70,000 1,205,476 17.221 12.89 12.83 12.89 12.83 12.92 93,521 12.890 -0.12%
2012-07-24 0 17.24 17.22 17.28 17.00 17.36 159,600 2,754,744 17.260 12.90 12.89 12.93 12.72 12.99 213,228 12.919 -0.58%
2012-07-23 0 17.34 17.28 17.38 17.30 17.90 853,900 14,865,058 17.408 12.98 12.93 13.01 12.95 13.40 1,140,825 13.030 -2.69%
2012-07-20 0 17.82 17.70 17.90 17.70 17.82 75,400 1,343,580 17.819 13.34 13.25 13.40 13.25 13.34 100,736 13.338 0.68%
2012-07-19 0 17.70 17.68 17.90 17.60 17.68 1,266,000 22,330,056 17.638 13.25 13.23 13.40 13.17 13.23 1,691,398 13.202 1.84%
2012-07-18 0 17.38 17.36 17.46 17.28 17.48 46,400 806,452 17.380 13.01 12.99 13.07 12.93 13.08 61,991 13.009 -1.47%
2012-07-17 0 17.64 17.56 17.66 17.38 17.64 22,600 398,332 17.625 13.20 13.14 13.22 13.01 13.20 30,194 13.192 1.50%
2012-07-16 0 17.38 17.36 17.40 17.38 17.40 1,800 31,300 17.389 13.01 12.99 13.02 13.01 13.02 2,405 13.015 -0.11%
2012-07-13 0 17.40 17.34 17.50 17.38 17.44 22,461 391,483 17.429 13.02 12.98 13.10 13.01 13.05 30,008 13.046 0.58%
2012-07-12 0 17.30 17.24 17.34 17.30 17.60 1,200 20,912 17.427 12.95 12.90 12.98 12.95 13.17 1,603 13.044 -1.70%
2012-07-11 0 17.60 17.56 17.68 17.60 17.68 11,713 206,537 17.633 13.17 13.14 13.23 13.17 13.23 15,649 13.198 -0.23%
2012-07-10 0 17.64 17.60 17.72 17.60 17.76 86,185 1,525,840 17.704 13.20 13.17 13.26 13.17 13.29 115,145 13.252 -0.68%
2012-07-09 0 17.76 17.70 17.76 17.80 18.00 32,000 574,136 17.942 13.29 13.25 13.29 13.32 13.47 42,753 13.429 -1.77%
2012-07-06 0 18.08 18.04 18.10 18.02 18.08 3,789,200 68,357,552 18.040 13.53 13.50 13.55 13.49 13.53 5,062,437 13.503 0.44%
2012-07-05 0 18.00 17.96 18.14 17.88 17.98 15,751 282,277 17.921 13.47 13.44 13.58 13.38 13.46 21,044 13.414 0.11%
2012-07-04 0 17.98 17.94 18.10 17.98 18.10 193,200 3,483,604 18.031 13.46 13.43 13.55 13.46 13.55 258,119 13.496 -0.11%
2012-07-03 0 18.00 18.00 18.08 17.80 18.02 47,300 849,426 17.958 13.47 13.47 13.53 13.32 13.49 63,194 13.442 1.47%
2012-06-29 0 17.74 17.74 17.80 17.44 17.80 141,358 2,504,761 17.719 13.28 13.28 13.32 13.05 13.32 188,857 13.263 1.84%
2012-06-28 0 17.42 17.34 17.44 17.56 17.62 40,800 717,608 17.588 13.04 12.98 13.05 13.14 13.19 54,510 13.165 -0.91%
2012-06-27 0 17.58 17.54 17.60 17.58 17.62 37,305,000 648,137,862 17.374 13.16 13.13 13.17 13.16 13.19 49,840,125 13.004 1.03%
2012-06-26 0 17.40 17.36 17.40 17.40 17.40 22,400 389,080 17.370 13.02 12.99 13.02 13.02 13.02 29,927 13.001 0.00%
2012-06-25 0 17.40 17.28 17.38 17.40 17.70 2,600 45,864 17.640 13.02 12.93 13.01 13.02 13.25 3,474 13.203 -0.80%
2012-06-22 0 17.54 17.46 17.52 16.98 17.54 1,218,800 21,484,564 17.628 13.13 13.07 13.11 12.71 13.13 1,628,338 13.194 -1.79%
2012-06-21 0 17.86 17.70 17.84 17.94 18.10 9,200 166,488 18.097 13.37 13.25 13.35 13.43 13.55 12,291 13.545 -1.33%
2012-06-20 0 18.10 18.06 18.20 18.08 18.20 683,400 12,392,484 18.134 13.55 13.52 13.62 13.53 13.62 913,034 13.573 -0.22%
2012-06-19 0 18.14 18.08 18.16 18.14 18.14 14,800 268,472 18.140 13.58 13.53 13.59 13.58 13.58 19,773 13.578 0.00%
2012-06-18 0 18.14 18.12 18.18 17.92 18.28 82,800 1,489,044 17.984 13.58 13.56 13.61 13.41 13.68 110,622 13.461 1.23%
2012-06-15 0 17.92 17.86 17.98 17.72 17.92 33,800 605,020 17.900 13.41 13.37 13.46 13.26 13.41 45,157 13.398 2.17%
2012-06-14 0 17.54 17.50 17.60 17.54 17.72 16,494 290,913 17.638 13.13 13.10 13.17 13.13 13.26 22,036 13.202 -0.90%
2012-06-13 0 17.70 17.68 17.80 17.48 17.68 222,332 3,920,260 17.632 13.25 13.23 13.32 13.08 13.23 297,039 13.198 0.80%
2012-06-12 0 17.56 17.52 17.64 17.50 17.54 6,000 105,040 17.507 13.14 13.11 13.20 13.10 13.13 8,016 13.104 -0.68%
2012-06-11 0 17.68 17.60 17.70 17.68 17.70 38,600 683,108 17.697 13.23 13.17 13.25 13.23 13.25 51,570 13.246 2.55%
2012-06-08 0 17.24 17.20 17.30 17.24 17.40 254,964 4,428,163 17.368 12.90 12.87 12.95 12.90 13.02 340,636 13.000 -0.23%
2012-06-07 0 17.28 17.28 17.38 17.22 17.50 2,503,270 43,560,140 17.401 12.93 12.93 13.01 12.89 13.10 3,344,412 13.025 0.35%
2012-06-06 0 17.22 17.22 17.28 17.10 17.24 37,400 644,252 17.226 12.89 12.89 12.93 12.80 12.90 49,967 12.894 1.77%
2012-06-05 0 16.92 16.92 16.98 - - 36 609 16.917 12.66 12.66 12.71 - - 48 12.662 0.12%
2012-06-04 0 16.90 16.82 16.98 16.80 17.08 127,600 2,157,968 16.912 12.65 12.59 12.71 12.57 12.78 170,476 12.659 -2.87%
2012-06-01 0 17.40 17.30 17.44 17.30 17.60 134,800 2,339,216 17.353 13.02 12.95 13.05 12.95 13.17 180,095 12.989 -0.57%
2012-05-31 0 17.50 17.28 17.52 17.22 17.54 284,800 4,943,252 17.357 13.10 12.93 13.11 12.89 13.13 380,498 12.992 0.34%
2012-05-30 0 17.44 17.40 17.48 17.18 17.44 364,130 6,339,965 17.411 13.05 13.02 13.08 12.86 13.05 486,484 13.032 -1.36%
2012-05-29 0 17.68 17.66 17.74 17.50 17.70 617,200 10,903,568 17.666 13.23 13.22 13.28 13.10 13.25 824,590 13.223 1.96%
2012-05-28 0 17.34 17.32 17.36 17.24 17.34 2,158,870 37,496,202 17.368 12.98 12.96 12.99 12.90 12.98 2,884,288 13.000 1.05%
2012-05-25 0 17.16 17.14 17.24 17.02 17.22 17,200 295,040 17.153 12.84 12.83 12.90 12.74 12.89 22,979 12.839 -0.12%
2012-05-24 0 17.18 17.14 17.22 17.18 17.28 62,200 1,071,224 17.222 12.86 12.83 12.89 12.86 12.93 83,100 12.891 -0.23%
2012-05-23 0 17.22 17.22 17.30 17.12 17.40 150,800 2,595,500 17.212 12.89 12.89 12.95 12.81 13.02 201,471 12.883 -1.37%
2012-05-22 0 17.46 17.42 17.50 17.38 17.56 129,930 2,270,363 17.474 13.07 13.04 13.10 13.01 13.14 173,589 13.079 1.28%
2012-05-21 0 17.24 17.24 17.32 17.18 17.30 25,231 434,681 17.228 12.90 12.90 12.96 12.86 12.95 33,709 12.895 0.23%
2012-05-18 0 17.20 17.18 17.28 16.94 17.24 75,000 1,280,832 17.078 12.87 12.86 12.93 12.68 12.90 100,201 12.783 -1.26%
2012-05-17 0 17.42 17.40 17.52 17.40 17.68 200,300 3,508,966 17.519 13.04 13.02 13.11 13.02 13.23 267,604 13.113 0.00%
2012-05-16 0 17.42 17.42 17.50 17.42 18.12 139,400 2,465,136 17.684 13.04 13.04 13.10 13.04 13.56 186,241 13.236 -3.86%
2012-05-15 0 18.12 18.00 18.10 17.82 18.12 23,329 418,811 17.952 13.56 13.47 13.55 13.34 13.56 31,168 13.437 1.12%
2012-05-14 0 17.92 17.88 17.98 17.92 18.36 132,200 2,402,472 18.173 13.41 13.38 13.46 13.41 13.74 176,621 13.602 -1.10%
2012-05-11 0 18.12 18.10 18.16 18.06 18.30 288,942 5,240,310 18.136 13.56 13.55 13.59 13.52 13.70 386,032 13.575 -1.52%
2012-05-10 0 18.40 18.40 18.44 17.10 18.50 9,656,430 178,026,946 18.436 13.77 13.77 13.80 12.80 13.85 12,901,157 13.799 -0.54%
2012-05-09 0 18.50 18.46 18.56 18.46 18.80 83,800 1,551,308 18.512 13.85 13.82 13.89 13.82 14.07 111,958 13.856 -1.28%
2012-05-08 0 18.74 18.76 18.84 18.70 18.90 248,600 4,662,636 18.756 14.03 14.04 14.10 14.00 14.15 332,134 14.038 -0.53%
2012-05-07 0 18.84 18.82 18.92 18.84 18.92 16,555,000 323,759,510 19.557 14.10 14.09 14.16 14.10 14.16 22,117,766 14.638 -2.59%
2012-05-04 0 19.34 19.34 19.44 19.34 19.48 255,200 4,956,884 19.424 14.48 14.48 14.55 14.48 14.58 340,952 14.538 -0.72%
2012-05-03 0 19.48 19.46 19.54 19.42 19.70 195,200 3,799,412 19.464 14.58 14.57 14.63 14.54 14.75 260,791 14.569 -1.22%
2012-05-02 0 19.72 19.62 19.72 19.56 19.80 210,400 4,158,752 19.766 14.76 14.69 14.76 14.64 14.82 281,098 14.795 1.23%
2012-04-30 0 19.48 19.48 19.54 19.20 19.48 67,600 1,310,092 19.380 14.58 14.58 14.63 14.37 14.58 90,315 14.506 1.14%
2012-04-27 0 19.26 19.20 19.28 19.08 19.34 71,800 1,381,632 19.243 14.42 14.37 14.43 14.28 14.48 95,926 14.403 -0.10%
2012-04-26 0 19.28 19.24 19.28 19.00 19.28 351,550 6,722,251 19.122 14.43 14.40 14.43 14.22 14.43 469,677 14.313 1.15%
2012-04-25 0 19.06 19.04 19.14 19.06 19.10 27,400 522,940 19.085 14.27 14.25 14.33 14.27 14.30 36,607 14.285 -0.21%
2012-04-24 0 19.10 19.04 19.12 18.98 19.24 332,800 6,342,464 19.058 14.30 14.25 14.31 14.21 14.40 444,627 14.265 0.21%
2012-04-23 0 19.06 19.04 19.14 19.04 19.36 13,800 265,292 19.224 14.27 14.25 14.33 14.25 14.49 18,437 14.389 -2.16%
2012-04-20 0 19.48 19.40 19.48 19.42 19.52 2,600 50,712 19.505 14.58 14.52 14.58 14.54 14.61 3,474 14.599 0.21%
2012-04-19 0 19.44 19.42 19.50 19.20 19.44 37,500 722,720 19.273 14.55 14.54 14.60 14.37 14.55 50,101 14.425 1.04%
2012-04-18 0 19.24 19.22 19.32 19.20 19.34 48,600 936,388 19.267 14.40 14.39 14.46 14.37 14.48 64,930 14.421 0.73%
2012-04-17 0 19.10 19.08 19.16 18.94 19.22 276,600 5,282,580 19.098 14.30 14.28 14.34 14.18 14.39 369,542 14.295 -0.62%
2012-04-16 0 19.22 19.14 19.22 19.10 19.22 162,400 3,106,356 19.128 14.39 14.33 14.39 14.30 14.39 216,969 14.317 -0.21%
2012-04-13 0 19.26 19.26 19.36 19.16 19.32 159,273 3,063,275 19.233 14.42 14.42 14.49 14.34 14.46 212,791 14.396 2.34%
2012-04-12 0 18.82 18.82 18.88 18.62 18.84 699,939 13,107,374 18.726 14.09 14.09 14.13 13.94 14.10 935,131 14.017 1.07%
2012-04-11 0 18.62 18.62 18.68 18.58 18.70 104,200 1,939,136 18.610 13.94 13.94 13.98 13.91 14.00 139,213 13.929 -1.48%
2012-04-10 0 18.90 18.80 18.88 18.84 18.98 109,600 2,077,992 18.960 14.15 14.07 14.13 14.10 14.21 146,427 14.191 -1.05%
2012-04-05 0 19.10 19.02 19.12 18.78 19.24 137,800 2,618,068 18.999 14.30 14.24 14.31 14.06 14.40 184,103 14.221 -0.42%
2012-04-03 0 19.18 19.14 19.22 19.00 19.18 285,400 5,458,264 19.125 14.36 14.33 14.39 14.22 14.36 381,299 14.315 1.80%
2012-04-02 0 18.84 18.80 18.90 18.76 19.02 134,800 2,538,080 18.828 14.10 14.07 14.15 14.04 14.24 180,095 14.093 -0.11%
2012-03-30 0 18.86 18.86 18.94 18.50 18.92 43,200 809,608 18.741 14.12 14.12 14.18 13.85 14.16 57,716 14.027 0.64%
2012-03-29 0 18.74 18.68 18.76 18.64 18.80 21,200 397,096 18.731 14.03 13.98 14.04 13.95 14.07 28,324 14.020 -1.37%
2012-03-28 0 19.00 18.92 19.02 18.98 19.16 14,400 274,764 19.081 14.22 14.16 14.24 14.21 14.34 19,239 14.282 -0.63%
2012-03-27 0 19.12 19.16 19.24 19.02 19.14 26,800 511,628 19.091 14.31 14.34 14.40 14.24 14.33 35,805 14.289 1.38%
2012-03-26 0 18.86 18.78 18.86 18.76 18.92 56,000 1,056,072 18.858 14.12 14.06 14.12 14.04 14.16 74,817 14.115 0.11%
2012-03-23 0 18.84 18.84 18.92 18.76 19.00 72,600 1,366,828 18.827 14.10 14.10 14.16 14.04 14.22 96,995 14.092 -1.05%
2012-03-22 0 19.04 19.04 19.12 19.00 19.18 141,600 2,703,664 19.094 14.25 14.25 14.31 14.22 14.36 189,180 14.291 0.00%
2012-03-21 0 19.04 19.00 19.06 18.90 19.16 328,600 6,232,680 18.967 14.25 14.22 14.27 14.15 14.34 439,015 14.197 -0.52%
2012-03-20 0 19.14 19.02 19.12 19.16 19.26 8,600 165,336 19.225 14.33 14.24 14.31 14.34 14.42 11,490 14.390 -1.34%
2012-03-19 0 19.40 19.34 19.40 19.36 19.68 139,400 2,727,364 19.565 14.52 14.48 14.52 14.49 14.73 186,241 14.644 -1.42%
2012-03-16 0 19.68 19.62 19.70 19.68 19.72 72,000 1,417,368 19.686 14.73 14.69 14.75 14.73 14.76 96,193 14.735 -0.10%
2012-03-15 0 19.70 19.72 19.74 19.68 19.82 40,408 797,928 19.747 14.75 14.76 14.78 14.73 14.84 53,986 14.780 -0.61%
2012-03-14 0 19.82 19.74 19.84 19.84 20.25 193,665 3,895,991 20.117 14.84 14.78 14.85 14.85 15.16 258,740 15.058 -0.10%
2012-03-13 0 19.84 19.82 19.90 19.68 19.98 121,651 2,421,439 19.905 14.85 14.84 14.90 14.73 14.95 162,528 14.899 0.81%
2012-03-12 0 19.68 19.66 19.74 19.60 19.80 30,066 591,235 19.665 14.73 14.72 14.78 14.67 14.82 40,169 14.719 -0.10%
2012-03-09 0 19.70 19.70 19.78 19.54 19.74 39,100 768,710 19.660 14.75 14.75 14.81 14.63 14.78 52,238 14.715 1.34%
2012-03-08 0 19.44 19.44 19.52 19.20 19.44 15,858 305,202 19.246 14.55 14.55 14.61 14.37 14.55 21,187 14.405 1.67%
2012-03-07 0 19.12 19.14 19.22 19.10 19.20 71,400 1,368,456 19.166 14.31 14.33 14.39 14.30 14.37 95,392 14.346 -0.83%
2012-03-06 0 19.28 19.30 19.38 19.28 19.70 232,000 4,502,740 19.408 14.43 14.45 14.51 14.43 14.75 309,956 14.527 -2.53%
2012-03-05 0 19.78 19.78 19.88 19.78 20.05 106,400 2,124,060 19.963 14.81 14.81 14.88 14.81 15.01 142,152 14.942 -1.59%
2012-03-02 0 20.10 20.05 20.25 20.00 20.15 74,200 1,489,020 20.068 15.04 15.01 15.16 14.97 15.08 99,132 15.021 0.90%
2012-03-01 0 19.92 19.80 19.96 19.90 20.30 42,600 860,400 20.197 14.91 14.82 14.94 14.90 15.19 56,914 15.117 -1.39%
2012-02-29 0 20.20 20.20 20.40 20.15 20.95 602,200 12,186,910 20.237 15.12 15.12 15.27 15.08 15.68 804,550 15.147 -0.98%
2012-02-28 0 20.40 20.15 20.45 20.05 20.50 237,800 4,810,065 20.227 15.27 15.08 15.31 15.01 15.34 317,705 15.140 0.99%
2012-02-27 0 20.20 19.88 20.20 19.82 20.40 560,917 11,306,796 20.158 15.12 14.88 15.12 14.84 15.27 749,395 15.088 0.50%
2012-02-24 0 20.10 20.05 20.20 19.98 20.20 213,800 4,301,206 20.118 15.04 15.01 15.12 14.95 15.12 285,640 15.058 0.25%
2012-02-23 0 20.05 20.00 20.15 20.00 20.25 302,867 6,102,378 20.149 15.01 14.97 15.08 14.97 15.16 404,636 15.081 -1.47%
2012-02-22 0 20.35 20.20 20.35 19.86 20.35 297,095 6,001,015 20.199 15.23 15.12 15.23 14.87 15.23 396,924 15.119 2.06%
2012-02-21 0 19.94 19.94 20.10 19.82 20.05 520,600 10,395,128 19.968 14.92 14.92 15.04 14.84 15.01 695,531 14.946 -0.30%
2012-02-20 0 20.00 19.94 20.10 20.00 20.50 67,775 1,375,262 20.292 14.97 14.92 15.04 14.97 15.34 90,549 15.188 0.00%
2012-02-17 0 20.00 20.00 20.10 19.96 20.30 16,600 333,852 20.112 14.97 14.97 15.04 14.94 15.19 22,178 15.053 0.81%
2012-02-16 0 19.84 19.82 19.96 19.78 19.88 49,000 970,116 19.798 14.85 14.84 14.94 14.81 14.88 65,465 14.819 -0.50%
2012-02-15 0 19.94 19.94 20.00 19.50 20.10 695,230 13,876,528 19.960 14.92 14.92 14.97 14.60 15.04 928,839 14.940 1.94%
2012-02-14 0 19.56 19.48 19.58 19.52 19.60 103,400 2,021,356 19.549 14.64 14.58 14.66 14.61 14.67 138,144 14.632 -0.41%
2012-02-13 0 19.64 19.56 19.66 19.40 19.70 60,065 1,176,282 19.583 14.70 14.64 14.72 14.52 14.75 80,248 14.658 0.92%
2012-02-10 0 19.46 19.46 19.58 19.40 19.80 162,800 3,193,612 19.617 14.57 14.57 14.66 14.52 14.82 217,504 14.683 -1.72%
2012-02-09 0 19.80 19.82 19.92 19.48 19.86 98,204 1,938,374 19.738 14.82 14.84 14.91 14.58 14.87 131,202 14.774 0.30%
2012-02-08 0 19.74 19.76 19.86 19.40 19.76 17,600 344,992 19.602 14.78 14.79 14.87 14.52 14.79 23,514 14.672 1.75%
2012-02-07 0 19.40 19.32 19.44 19.36 19.50 10,891 211,234 19.395 14.52 14.46 14.55 14.49 14.60 14,551 14.517 -0.10%
2012-02-06 0 19.42 19.40 19.48 19.34 19.74 199,800 3,898,880 19.514 14.54 14.52 14.58 14.48 14.78 266,936 14.606 -0.21%
2012-02-03 0 19.46 19.40 19.46 19.36 19.46 4,600 89,236 19.399 14.57 14.52 14.57 14.49 14.57 6,146 14.520 0.21%
2012-02-02 0 19.42 19.40 19.44 19.24 19.42 374,200 7,235,884 19.337 14.54 14.52 14.55 14.40 14.54 499,938 14.474 2.64%
2012-02-01 0 18.92 18.92 19.04 18.92 19.22 21,600 410,764 19.017 14.16 14.16 14.25 14.16 14.39 28,858 14.234 -0.21%
2012-01-31 0 18.96 18.96 19.08 18.74 18.94 34,600 654,804 18.925 14.19 14.19 14.28 14.03 14.18 46,226 14.165 0.96%
2012-01-30 0 18.78 18.70 18.82 18.78 19.40 33,600 635,556 18.915 14.06 14.00 14.09 14.06 14.52 44,890 14.158 -1.98%
2012-01-27 0 19.16 19.16 19.24 19.14 19.36 124,000 2,385,996 19.242 14.34 14.34 14.40 14.33 14.49 165,666 14.402 -0.52%
2012-01-26 0 19.26 19.18 19.26 19.00 19.32 592,600 11,360,228 19.170 14.42 14.36 14.42 14.22 14.46 791,724 14.349 2.45%
2012-01-20 0 18.80 18.76 18.84 18.72 18.80 114,200 2,144,456 18.778 14.07 14.04 14.10 14.01 14.07 152,573 14.055 0.32%
2012-01-19 0 18.74 18.66 18.80 18.64 18.76 415,860 7,767,932 18.679 14.03 13.97 14.07 13.95 14.04 555,596 13.981 1.19%
2012-01-18 0 18.52 18.44 18.58 18.42 18.52 2,634,600 48,230,904 18.307 13.86 13.80 13.91 13.79 13.86 3,519,871 13.702 0.43%
2012-01-17 0 18.44 18.42 18.50 17.90 18.42 1,909,900 34,988,388 18.319 13.80 13.79 13.85 13.40 13.79 2,551,659 13.712 2.67%
2012-01-16 0 17.96 17.86 17.98 17.86 18.16 209,800 3,771,024 17.974 13.44 13.37 13.46 13.37 13.59 280,296 13.454 -0.77%
2012-01-13 0 18.10 18.08 18.12 18.08 18.20 140,917 2,561,690 18.179 13.55 13.53 13.56 13.53 13.62 188,268 13.607 0.44%
2012-01-12 0 18.02 17.94 18.08 17.84 18.12 184,000 3,289,472 17.878 13.49 13.43 13.53 13.35 13.56 245,827 13.381 0.11%
2012-01-11 0 18.00 17.98 18.10 17.94 18.00 9,211 165,738 17.993 13.47 13.46 13.55 13.43 13.47 12,306 13.468 0.22%
2012-01-10 0 17.96 17.86 18.00 17.90 18.02 25,995 465,971 17.925 13.44 13.37 13.47 13.40 13.49 34,730 13.417 1.93%
2012-01-09 0 17.62 17.62 17.76 17.12 17.52 45,400 790,388 17.409 13.19 13.19 13.29 12.81 13.11 60,655 13.031 2.32%
2012-01-06 0 17.22 17.20 17.34 17.16 17.44 24,400 422,172 17.302 12.89 12.87 12.98 12.84 13.05 32,599 12.951 -1.94%
2012-01-05 0 17.56 17.50 17.60 17.50 17.58 27,000 474,440 17.572 13.14 13.10 13.17 13.10 13.16 36,072 13.152 0.34%
2012-01-04 0 17.50 17.42 17.52 17.50 18.04 44,581 788,105 17.678 13.10 13.04 13.11 13.10 13.50 59,561 13.232 -0.79%
2012-01-03 0 17.64 17.60 17.74 17.34 17.64 8,200 144,208 17.586 13.20 13.17 13.28 12.98 13.20 10,955 13.163 2.56%
2011-12-30 0 17.20 17.16 17.28 17.20 17.30 186,000 3,213,752 17.278 12.87 12.84 12.93 12.87 12.95 248,499 12.933 -0.12%
2011-12-29 0 17.22 17.22 17.26 17.12 17.24 40,600 698,880 17.214 12.89 12.89 12.92 12.81 12.90 54,242 12.884 -0.69%
2011-12-28 0 17.34 17.28 17.40 17.26 17.52 23,610 409,603 17.349 12.98 12.93 13.02 12.92 13.11 31,543 12.985 -1.03%
2011-12-23 0 17.52 17.48 17.62 17.30 17.48 9,200 159,736 17.363 13.11 13.08 13.19 12.95 13.08 12,291 12.996 1.86%
2011-12-22 0 17.20 17.18 17.32 17.14 17.20 4,900 84,168 17.177 12.87 12.86 12.96 12.83 12.87 6,546 12.857 -0.23%
2011-12-21 0 17.24 17.20 17.32 17.16 17.20 36,600 628,804 17.180 12.90 12.87 12.96 12.84 12.87 48,898 12.859 1.77%
2011-12-20 0 16.94 16.86 16.98 16.94 16.96 1,700 28,820 16.953 12.68 12.62 12.71 12.68 12.69 2,271 12.689 0.12%
2011-12-19 0 16.92 16.92 17.02 16.78 17.10 14,600 246,116 16.857 12.66 12.66 12.74 12.56 12.80 19,506 12.618 -1.51%
2011-12-16 0 17.18 17.18 17.30 16.84 17.22 135,234 2,303,285 17.032 12.86 12.86 12.95 12.60 12.89 180,675 12.748 1.66%
2011-12-15 0 17.40 17.40 17.42 17.32 17.56 19,010 330,908 17.407 12.65 12.65 12.66 12.59 12.77 26,149 12.655 -1.69%
2011-12-14 0 17.70 17.68 17.78 17.70 17.82 166,600 2,960,348 17.769 12.87 12.85 12.93 12.87 12.95 229,166 12.918 -0.56%
2011-12-13 0 17.80 17.80 17.94 17.70 18.12 34,881 620,481 17.789 12.94 12.94 13.04 12.87 13.17 47,980 12.932 -1.33%
2011-12-12 0 18.04 17.98 18.12 18.04 18.28 4,525 82,568 18.247 13.11 13.07 13.17 13.11 13.29 6,224 13.265 0.00%
2011-12-09 0 18.04 17.96 18.08 17.10 18.20 100,000 1,807,848 18.078 13.11 13.06 13.14 12.43 13.23 137,554 13.143 -2.59%
2011-12-08 0 18.52 18.44 18.52 18.34 18.60 30,744 569,118 18.512 13.46 13.41 13.46 13.33 13.52 42,290 13.458 -0.54%
2011-12-07 0 18.62 18.60 18.70 18.42 18.64 57,000 1,060,576 18.607 13.54 13.52 13.59 13.39 13.55 78,406 13.527 1.42%
2011-12-06 0 18.36 18.26 18.38 18.36 18.42 51,600 947,676 18.366 13.35 13.27 13.36 13.35 13.39 70,978 13.352 -1.18%
2011-12-05 0 18.58 18.56 18.70 18.50 18.68 7,200 134,056 18.619 13.51 13.49 13.59 13.45 13.58 9,904 13.536 0.32%
2011-12-02 0 18.52 18.50 18.62 18.02 18.48 20,800 379,116 18.227 13.46 13.45 13.54 13.10 13.43 28,611 13.251 0.22%
2011-12-01 0 18.48 18.48 18.60 17.84 18.58 60,023 1,099,623 18.320 13.43 13.43 13.52 12.97 13.51 82,564 13.318 5.84%
2011-11-30 0 17.46 17.36 17.48 17.36 17.60 224,000 3,898,440 17.404 12.69 12.62 12.71 12.62 12.79 308,122 12.652 -1.47%
2011-11-29 0 17.72 17.56 17.70 17.70 17.76 30,000 532,620 17.754 12.88 12.77 12.87 12.87 12.91 41,266 12.907 2.07%
2011-11-28 0 17.36 17.36 17.46 17.20 17.48 107,600 1,867,296 17.354 12.62 12.62 12.69 12.50 12.71 148,009 12.616 1.88%
2011-11-25 0 17.04 17.00 17.14 17.00 17.20 22,133 377,222 17.043 12.39 12.36 12.46 12.36 12.50 30,445 12.390 -1.39%
2011-11-24 0 17.28 17.28 17.42 17.14 17.40 132,000 2,271,356 17.207 12.56 12.56 12.66 12.46 12.65 181,572 12.509 0.00%
2011-11-23 0 17.28 17.18 17.30 17.18 17.30 9,300 160,174 17.223 12.56 12.49 12.58 12.49 12.58 12,793 12.521 -1.71%
2011-11-22 0 17.58 17.58 17.70 17.40 17.66 2,600 45,560 17.523 12.78 12.78 12.87 12.65 12.84 3,576 12.739 -0.11%
2011-11-21 0 17.60 17.56 17.68 17.48 17.86 153,800 2,706,140 17.595 12.79 12.77 12.85 12.71 12.98 211,559 12.791 -2.22%
2011-11-18 0 18.00 17.92 18.02 18.00 18.22 600 10,844 18.073 13.09 13.03 13.10 13.09 13.25 825 13.139 -2.70%
2011-11-17 0 18.50 18.38 18.56 18.26 18.52 50,600 932,396 18.427 13.45 13.36 13.49 13.27 13.46 69,603 13.396 0.22%
2011-11-16 0 18.46 18.46 18.60 18.28 18.96 89,600 1,668,032 18.616 13.42 13.42 13.52 13.29 13.78 123,249 13.534 -2.84%
2011-11-15 0 19.00 18.84 19.00 19.08 19.08 2,228 42,510 19.080 13.81 13.70 13.81 13.87 13.87 3,065 13.871 0.00%
2011-11-14 0 19.00 19.02 19.20 - - 0 0 - 13.81 13.83 13.96 - - 0 - 1.82%
2011-11-11 0 18.66 18.56 18.66 18.30 18.68 25,882 482,649 18.648 13.57 13.49 13.57 13.30 13.58 35,602 13.557 1.63%
2011-11-10 0 18.36 18.36 18.46 18.36 19.44 66,289 1,252,745 18.898 13.35 13.35 13.42 13.35 14.13 91,183 13.739 -5.56%
2011-11-09 0 19.44 19.30 19.44 19.22 19.50 124,328 2,418,056 19.449 14.13 14.03 14.13 13.97 14.18 171,019 14.139 2.32%
2011-11-08 0 19.00 19.00 19.14 19.00 19.30 60,616 1,160,484 19.145 13.81 13.81 13.91 13.81 14.03 83,380 13.918 -0.84%
2011-11-07 0 19.16 19.00 19.18 19.14 19.30 394,623 7,582,702 19.215 13.93 13.81 13.94 13.91 14.03 542,821 13.969 -0.10%
2011-11-04 0 19.18 19.12 19.20 19.10 19.32 1,326,800 25,512,228 19.228 13.94 13.90 13.96 13.89 14.05 1,825,072 13.979 3.12%
2011-11-03 0 18.60 18.46 18.60 18.44 18.78 29,240 544,580 18.624 13.52 13.42 13.52 13.41 13.65 40,221 13.540 -1.27%
2011-11-02 0 18.84 18.84 18.90 18.16 18.86 115,800 2,177,888 18.807 13.70 13.70 13.74 13.20 13.71 159,288 13.673 2.17%
2011-11-01 0 18.44 18.40 18.48 18.36 18.76 9,800 182,040 18.576 13.41 13.38 13.43 13.35 13.64 13,480 13.504 -2.43%
2011-10-31 0 18.90 18.82 18.98 18.68 19.30 21,400 405,520 18.950 13.74 13.68 13.80 13.58 14.03 29,437 13.776 -1.25%
2011-10-28 0 19.14 19.10 19.20 19.14 19.84 109,600 2,126,852 19.406 13.91 13.89 13.96 13.91 14.42 150,760 14.108 0.74%
2011-10-27 0 19.00 19.04 19.10 18.26 19.00 186,784 3,481,725 18.640 13.81 13.84 13.89 13.27 13.81 256,930 13.551 4.05%
2011-10-26 0 18.26 18.26 18.30 17.80 18.20 69,884 1,258,840 18.013 13.27 13.27 13.30 12.94 13.23 96,129 13.095 1.33%
2011-10-25 0 18.02 18.00 18.02 17.78 18.02 91,200 1,632,892 17.905 13.10 13.09 13.10 12.93 13.10 125,450 13.016 1.58%
2011-10-24 0 17.74 17.74 17.80 17.46 17.80 87,000 1,536,472 17.661 12.90 12.90 12.94 12.69 12.94 119,672 12.839 5.22%
2011-10-21 0 16.86 16.84 17.00 16.82 17.10 236,666 4,017,611 16.976 12.26 12.24 12.36 12.23 12.43 325,545 12.341 -0.35%
2011-10-20 0 16.92 16.76 16.92 16.64 17.00 79,523 1,330,730 16.734 12.30 12.18 12.30 12.10 12.36 109,387 12.165 -2.20%
2011-10-19 0 17.30 17.18 17.36 17.30 17.52 33,200 578,144 17.414 12.58 12.49 12.62 12.58 12.74 45,668 12.660 1.41%
2011-10-18 0 17.06 17.06 17.16 16.98 17.84 160,200 2,747,556 17.151 12.40 12.40 12.48 12.34 12.97 220,362 12.468 -5.43%
2011-10-17 0 18.04 17.90 18.04 17.70 18.06 64,661 1,156,902 17.892 13.11 13.01 13.11 12.87 13.13 88,944 13.007 2.85%
2011-10-14 0 17.54 17.54 17.56 17.50 17.76 248,400 4,381,296 17.638 12.75 12.75 12.77 12.72 12.91 341,685 12.823 -1.46%
2011-10-13 0 17.80 17.80 17.90 17.30 17.70 6,425 112,888 17.570 12.94 12.94 13.01 12.58 12.87 8,838 12.773 2.77%
2011-10-12 0 17.32 17.26 17.34 17.12 17.32 118,464 2,047,015 17.280 12.59 12.55 12.61 12.45 12.59 162,952 12.562 2.12%
2011-10-11 0 16.96 16.96 17.04 16.92 17.46 26,391 452,915 17.162 12.33 12.33 12.39 12.30 12.69 36,302 12.476 3.16%
2011-10-10 0 16.44 16.34 16.44 16.12 16.54 2,036,400 33,498,744 16.450 11.95 11.88 11.95 11.72 12.02 2,801,159 11.959 0.00%
2011-10-07 0 16.44 16.44 16.52 16.38 16.46 35,400 580,964 16.411 11.95 11.95 12.01 11.91 11.97 48,694 11.931 3.01%
2011-10-06 0 15.96 15.96 16.00 15.20 16.02 985,800 15,650,568 15.876 11.60 11.60 11.63 11.05 11.65 1,356,012 11.542 6.83%
2011-10-04 0 14.94 14.94 15.04 14.86 15.60 562,000 8,580,348 15.268 10.86 10.86 10.93 10.80 11.34 773,056 11.099 -3.61%
2011-10-03 0 15.50 15.50 15.58 15.40 16.50 22,000 344,936 15.679 11.27 11.27 11.33 11.20 12.00 30,262 11.398 -5.49%
2011-09-30 0 16.40 16.42 16.50 16.34 16.76 321,280 5,303,525 16.507 11.92 11.94 12.00 11.88 12.18 441,935 12.001 -3.64%
2011-09-28 0 17.02 16.96 17.02 16.70 17.02 26,200 443,784 16.938 12.37 12.33 12.37 12.14 12.37 36,039 12.314 1.07%
2011-09-27 0 16.84 16.82 16.90 15.80 16.80 128,000 2,101,116 16.415 12.24 12.23 12.29 11.49 12.21 176,070 11.933 5.12%
2011-09-26 0 16.02 16.00 16.10 15.80 16.52 110,550 1,789,829 16.190 11.65 11.63 11.70 11.49 12.01 152,066 11.770 -3.38%
2011-09-23 0 16.58 16.48 16.58 16.14 16.60 81,600 1,338,444 16.403 12.05 11.98 12.05 11.73 12.07 112,244 11.924 -1.54%
2011-09-22 0 16.84 16.82 16.88 16.84 17.60 301,200 5,138,112 17.059 12.24 12.23 12.27 12.24 12.79 414,314 12.401 -6.03%
2011-09-21 0 17.92 17.84 17.92 17.80 18.10 555,600 9,948,008 17.905 13.03 12.97 13.03 12.94 13.16 764,252 13.017 -0.33%
2011-09-20 0 17.98 18.00 18.10 17.84 18.12 13,000 233,536 17.964 13.07 13.09 13.16 12.97 13.17 17,882 13.060 -0.11%
2011-09-19 0 18.00 18.00 18.06 18.00 18.30 21,600 392,644 18.178 13.09 13.09 13.13 13.09 13.30 29,712 13.215 -3.54%
2011-09-16 0 18.66 18.56 18.66 18.62 18.86 78,468 1,469,599 18.729 13.57 13.49 13.57 13.54 13.71 107,936 13.615 2.08%
2011-09-15 0 18.28 18.28 18.40 18.20 18.52 33,000 606,828 18.389 13.29 13.29 13.38 13.23 13.46 45,393 13.368 -0.22%
2011-09-14 0 18.32 18.20 18.32 17.82 18.58 3,650,846 66,159,843 18.122 13.32 13.23 13.32 12.95 13.51 5,021,901 13.174 0.44%
2011-09-12 0 18.24 18.24 18.36 18.22 18.62 11,800 217,512 18.433 13.26 13.26 13.35 13.25 13.54 16,231 13.401 -4.80%
2011-09-09 0 19.16 19.06 19.18 19.18 19.38 162,200 3,113,480 19.195 13.93 13.86 13.94 13.94 14.09 223,113 13.955 -0.10%
2011-09-08 0 19.18 19.10 19.20 19.18 19.22 4,192 80,423 19.185 13.94 13.89 13.96 13.94 13.97 5,766 13.947 -0.62%
2011-09-07 0 19.30 19.24 19.34 19.00 19.30 9,400 179,048 19.048 14.03 13.99 14.06 13.81 14.03 12,930 13.847 2.12%
2011-09-06 0 18.90 18.90 18.96 18.54 18.90 79,600 1,489,348 18.710 13.74 13.74 13.78 13.48 13.74 109,493 13.602 0.21%
2011-09-05 0 18.86 18.84 18.92 18.84 19.12 32,145 608,674 18.935 13.71 13.70 13.75 13.70 13.90 44,217 13.766 -3.58%
2011-09-02 0 19.56 19.50 19.56 19.50 19.68 23,600 463,712 19.649 14.22 14.18 14.22 14.18 14.31 32,463 14.284 -1.41%
2011-09-01 0 19.84 19.86 19.92 19.82 20.20 98,200 1,967,340 20.034 14.42 14.44 14.48 14.41 14.69 135,078 14.564 0.51%
2011-08-31 0 19.74 19.78 19.82 19.20 19.68 103,200 2,009,820 19.475 14.35 14.38 14.41 13.96 14.31 141,956 14.158 1.44%
2011-08-30 0 19.46 19.36 19.46 19.30 19.60 52,800 1,027,244 19.455 14.15 14.07 14.15 14.03 14.25 72,629 14.144 2.42%
2011-08-29 0 19.00 19.00 19.12 18.86 19.14 91,000 1,727,884 18.988 13.81 13.81 13.90 13.71 13.91 125,175 13.804 1.28%
2011-08-26 0 18.76 18.64 18.76 18.80 19.00 47,600 901,336 18.936 13.64 13.55 13.64 13.67 13.81 65,476 13.766 -0.32%
2011-08-25 0 18.82 18.82 18.92 18.40 19.02 198,600 3,753,440 18.899 13.68 13.68 13.75 13.38 13.83 273,183 13.740 1.18%
2011-08-24 0 18.60 18.54 18.60 18.60 19.00 41,800 789,660 18.891 13.52 13.48 13.52 13.52 13.81 57,498 13.734 -2.31%
2011-08-23 0 19.04 18.98 19.06 18.50 19.04 352,700 6,595,110 18.699 13.84 13.80 13.86 13.45 13.84 485,155 13.594 3.03%
2011-08-22 0 18.48 18.46 18.58 18.20 19.00 530,400 9,974,084 18.805 13.43 13.42 13.51 13.23 13.81 729,589 13.671 -1.18%
2011-08-19 0 18.70 18.66 18.78 18.56 18.98 110,700 2,083,010 18.817 13.59 13.57 13.65 13.49 13.80 152,273 13.679 -3.81%
2011-08-18 0 19.44 19.36 19.46 19.40 19.74 84,600 1,660,760 19.631 14.13 14.07 14.15 14.10 14.35 116,371 14.271 -1.12%
2011-08-17 0 19.66 19.66 19.80 19.58 19.96 128,000 2,545,896 19.890 14.29 14.29 14.39 14.23 14.51 176,070 14.460 -0.61%
2011-08-16 0 19.78 19.72 19.82 19.68 20.10 85,994 1,705,508 19.833 14.38 14.34 14.41 14.31 14.61 118,289 14.418 0.61%
2011-08-15 0 19.66 19.68 19.78 19.44 19.66 31,766 621,563 19.567 14.29 14.31 14.38 14.13 14.29 43,696 14.225 3.26%
2011-08-12 0 19.04 19.00 19.06 19.04 19.34 46,800 898,624 19.201 13.84 13.81 13.86 13.84 14.06 64,375 13.959 0.32%
2011-08-11 0 18.98 18.98 19.04 18.64 19.20 211,297 4,025,328 19.051 13.80 13.80 13.84 13.55 13.96 290,648 13.849 -1.15%
2011-08-10 0 19.20 19.14 19.26 19.00 19.54 118,318 2,278,864 19.261 13.96 13.91 14.00 13.81 14.21 162,752 14.002 2.78%
2011-08-09 0 18.68 18.64 18.80 18.14 19.50 1,435,400 27,413,300 19.098 13.58 13.55 13.67 13.19 14.18 1,974,456 13.884 -5.56%
2011-08-08 0 19.78 19.78 19.82 19.34 20.05 1,772,640 34,451,158 19.435 14.38 14.38 14.41 14.06 14.58 2,438,345 14.129 -2.56%
2011-08-05 0 20.30 20.20 20.35 20.00 20.65 348,344 7,059,490 20.266 14.76 14.69 14.79 14.54 15.01 479,163 14.733 -3.79%
2011-08-04 0 21.10 21.10 21.25 21.00 21.40 63,600 1,350,320 21.231 15.34 15.34 15.45 15.27 15.56 87,485 15.435 -0.94%
2011-08-03 0 21.30 21.25 21.40 21.15 21.35 35,200 747,590 21.238 15.48 15.45 15.56 15.38 15.52 48,419 15.440 -2.07%
2011-08-02 0 21.75 21.60 21.75 21.80 22.00 3,200 70,100 21.906 15.81 15.70 15.81 15.85 15.99 4,402 15.926 -1.81%
2011-08-01 0 22.15 22.05 22.20 21.85 22.20 150,050 3,312,977 22.079 16.10 16.03 16.14 15.88 16.14 206,400 16.051 1.61%
2011-07-29 0 21.80 21.75 21.80 21.70 22.05 77,000 1,682,850 21.855 15.85 15.81 15.85 15.78 16.03 105,917 15.888 -0.68%
2011-07-28 0 21.95 21.95 22.00 21.45 21.95 393,400 8,585,380 21.824 15.96 15.96 15.99 15.59 15.96 541,139 15.865 -0.45%
2011-07-27 0 22.05 22.05 22.20 22.00 22.25 406,800 9,030,566 22.199 16.03 16.03 16.14 15.99 16.18 559,571 16.138 -0.68%
2011-07-26 0 22.20 22.05 22.20 21.90 22.20 200,867 4,427,733 22.043 16.14 16.03 16.14 15.92 16.14 276,301 16.025 1.83%
2011-07-25 0 21.80 21.75 21.80 21.70 21.95 208,600 4,539,410 21.761 15.85 15.81 15.85 15.78 15.96 286,939 15.820 -1.36%
2011-07-22 0 22.10 22.05 22.20 21.85 22.15 413,000 9,110,830 22.060 16.07 16.03 16.14 15.88 16.10 568,100 16.037 2.31%
2011-07-21 0 21.60 21.50 21.65 21.45 21.65 2,871,221 62,018,492 21.600 15.70 15.63 15.74 15.59 15.74 3,949,492 15.703 0.23%
2011-07-20 0 21.55 21.60 21.65 21.45 21.80 501,600 10,843,410 21.618 15.67 15.70 15.74 15.59 15.85 689,973 15.716 0.47%
2011-07-19 0 21.45 21.40 21.50 21.20 21.55 466,000 9,981,140 21.419 15.59 15.56 15.63 15.41 15.67 641,004 15.571 0.00%
2011-07-18 0 21.45 21.40 21.50 21.35 21.65 729,200 15,616,200 21.416 15.59 15.56 15.63 15.52 15.74 1,003,047 15.569 -0.23%
2011-07-15 0 21.50 21.50 21.60 21.45 21.65 919,200 19,767,040 21.505 15.63 15.63 15.70 15.59 15.74 1,264,400 15.634 -0.46%
2011-07-14 0 21.60 21.60 21.80 21.45 21.75 181,058 3,913,988 21.617 15.70 15.70 15.85 15.59 15.81 249,053 15.715 0.47%
2011-07-13 0 21.50 21.50 21.60 21.30 21.60 578,233 12,413,309 21.468 15.63 15.63 15.70 15.48 15.70 795,385 15.607 1.18%
2011-07-12 0 21.25 21.15 21.30 21.20 21.95 280,100 6,028,720 21.523 15.45 15.38 15.48 15.41 15.96 385,290 15.647 -3.19%
2011-07-11 0 21.95 21.95 22.05 21.90 22.25 647,200 14,302,170 22.099 15.96 15.96 16.03 15.92 16.18 890,252 16.065 -1.57%
2011-07-08 0 22.30 22.30 22.35 22.30 22.55 1,356,880 30,337,420 22.358 16.21 16.21 16.25 16.21 16.39 1,866,449 16.254 0.22%
2011-07-07 0 22.25 22.20 22.25 22.25 22.45 136,000 3,030,000 22.279 16.18 16.14 16.18 16.18 16.32 187,074 16.197 -0.22%
2011-07-06 0 22.30 22.20 22.30 22.30 22.50 97,800 2,185,990 22.352 16.21 16.14 16.21 16.21 16.36 134,528 16.249 -0.67%
2011-07-05 0 22.45 22.40 22.55 22.45 22.95 40,000 899,470 22.487 16.32 16.28 16.39 16.32 16.68 55,022 16.348 -0.22%
2011-07-04 0 22.50 22.45 22.60 22.20 22.60 28,804 648,189 22.503 16.36 16.32 16.43 16.14 16.43 39,621 16.360 2.04%
2011-06-30 0 22.05 21.90 22.10 21.70 22.15 158,800 3,503,510 22.062 16.03 15.92 16.07 15.78 16.10 218,436 16.039 1.61%
2011-06-29 0 21.70 21.65 21.75 21.70 21.85 53,200 1,159,420 21.794 15.78 15.74 15.81 15.78 15.88 73,179 15.844 -0.23%
2011-06-28 0 21.75 21.60 21.75 21.75 21.80 27,200 592,410 21.780 15.81 15.70 15.81 15.81 15.85 37,415 15.834 -0.23%
2011-06-27 0 21.80 21.65 21.80 21.60 21.80 627,200 13,577,780 21.648 15.85 15.74 15.85 15.70 15.85 862,741 15.738 0.00%
2011-06-24 0 21.80 21.70 21.85 21.20 21.85 705,913 15,172,642 21.494 15.85 15.78 15.88 15.41 15.88 971,015 15.626 2.83%
2011-06-23 0 21.20 21.15 21.25 21.10 21.25 44,400 941,740 21.210 15.41 15.38 15.45 15.34 15.45 61,074 15.420 -0.24%
2011-06-22 0 21.25 21.25 21.40 21.25 21.60 74,200 1,589,860 21.427 15.45 15.45 15.56 15.45 15.70 102,065 15.577 0.24%
2011-06-21 0 21.20 21.20 21.35 20.70 21.25 202,600 4,294,880 21.199 15.41 15.41 15.52 15.05 15.45 278,685 15.411 1.19%
2011-06-20 0 20.95 20.90 21.05 20.90 21.20 10,000 210,040 21.004 15.23 15.19 15.30 15.19 15.41 13,755 15.270 -0.24%
2011-06-17 0 21.00 20.90 21.05 21.00 21.30 619,200 13,217,940 21.347 15.27 15.19 15.30 15.27 15.48 851,737 15.519 -1.18%
2011-06-16 0 21.25 21.15 21.30 21.10 21.50 74,000 1,570,490 21.223 15.45 15.38 15.48 15.34 15.63 101,790 15.429 -1.85%
2011-06-15 0 21.65 21.50 21.65 21.55 21.80 231,911 5,025,021 21.668 15.74 15.63 15.74 15.67 15.85 319,004 15.752 0.00%
2011-06-14 0 21.65 21.55 21.70 21.35 21.90 71,200 1,541,060 21.644 15.74 15.67 15.78 15.52 15.92 97,939 15.735 0.46%
2011-06-13 0 21.55 21.55 21.70 21.35 21.60 524,908 11,289,734 21.508 15.67 15.67 15.78 15.52 15.70 722,034 15.636 0.23%
2011-06-10 0 21.50 21.45 21.60 21.45 21.80 176,632 3,808,643 21.563 15.63 15.59 15.70 15.59 15.85 242,965 15.676 -1.38%
2011-06-09 0 21.80 21.70 21.85 21.60 22.00 91,193 1,987,560 21.795 15.85 15.78 15.88 15.70 15.99 125,440 15.845 -0.46%
2011-06-08 0 21.90 21.90 22.05 21.90 22.10 86,800 1,909,770 22.002 15.92 15.92 16.03 15.92 16.07 119,397 15.995 -1.13%
2011-06-07 0 22.15 22.10 22.30 22.10 22.25 109,400 2,423,050 22.149 16.10 16.07 16.21 16.07 16.18 150,485 16.102 -1.12%
2011-06-03 0 22.40 22.20 22.40 22.40 22.65 70,200 1,584,980 22.578 16.28 16.14 16.28 16.28 16.47 96,563 16.414 -0.44%
2011-06-02 0 22.50 22.50 22.70 22.50 22.80 5,848 131,914 22.557 16.36 16.36 16.50 16.36 16.58 8,044 16.399 -1.75%
2011-06-01 0 22.90 22.85 23.00 22.80 23.00 28,000 640,770 22.885 16.65 16.61 16.72 16.58 16.72 38,515 16.637 -0.43%
2011-05-31 0 23.00 22.85 23.20 22.65 23.00 860,287 19,671,582 22.866 16.72 16.61 16.87 16.47 16.72 1,183,363 16.623 1.77%
2011-05-30 0 22.60 22.45 22.60 22.40 22.60 202,800 4,568,980 22.529 16.43 16.32 16.43 16.28 16.43 278,960 16.379 0.89%
2011-05-27 0 22.40 22.35 22.50 22.15 22.50 448,503 10,044,097 22.395 16.28 16.25 16.36 16.10 16.36 616,936 16.281 1.59%
2011-05-26 0 22.05 22.05 22.20 22.00 22.10 23,200 511,070 22.029 16.03 16.03 16.14 15.99 16.07 31,913 16.015 0.23%
2011-05-25 0 22.00 21.90 22.05 21.00 22.00 90,400 1,974,240 21.839 15.99 15.92 16.03 15.27 15.99 124,349 15.877 0.46%
2011-05-24 0 21.90 21.90 22.00 21.75 21.90 301,300 6,564,505 21.787 15.92 15.92 15.99 15.81 15.92 414,452 15.839 0.23%
2011-05-23 0 21.85 21.75 21.90 21.80 22.40 193,600 4,286,530 22.141 15.88 15.81 15.92 15.85 16.28 266,305 16.096 -2.46%
2011-05-20 0 22.40 22.35 22.45 22.35 22.40 203,000 4,546,080 22.394 16.28 16.25 16.32 16.25 16.28 279,236 16.280 0.22%
2011-05-19 0 22.35 22.25 22.40 22.30 22.40 3,000 67,030 22.343 16.25 16.18 16.28 16.21 16.28 4,127 16.243 0.90%
2011-05-18 0 22.15 22.15 22.30 22.10 22.25 184,000 4,084,320 22.197 16.10 16.10 16.21 16.07 16.18 253,100 16.137 0.68%
2011-05-17 0 22.00 22.00 22.10 21.85 22.05 20,600 452,900 21.985 15.99 15.99 16.07 15.88 16.03 28,336 15.983 0.00%
2011-05-16 0 22.00 22.00 22.10 22.00 22.25 61,817 1,364,728 22.077 15.99 15.99 16.07 15.99 16.18 85,032 16.050 -1.35%
2011-05-13 0 22.30 22.30 22.35 22.00 22.30 169,200 3,751,710 22.173 16.21 16.21 16.25 15.99 16.21 232,742 16.120 0.45%
2011-05-12 0 22.20 22.10 22.20 22.10 22.55 249,659 5,534,235 22.167 16.14 16.07 16.14 16.07 16.39 343,417 16.115 -1.55%
2011-05-11 0 22.55 22.50 22.55 22.45 22.60 26,013 586,750 22.556 16.39 16.36 16.39 16.32 16.43 35,782 16.398 0.89%
2011-05-09 0 22.35 22.35 22.45 21.95 22.45 666,277 14,902,391 22.367 16.25 16.25 16.32 15.96 16.32 916,494 16.260 1.59%
2011-05-06 0 22.00 22.00 22.15 21.85 22.10 190,400 4,181,130 21.960 15.99 15.99 16.10 15.88 16.07 261,904 15.964 -0.45%
2011-05-05 0 22.10 22.00 22.10 21.95 22.10 51,400 1,133,830 22.059 16.07 15.99 16.07 15.96 16.07 70,703 16.037 0.23%
2011-05-04 0 22.05 22.05 22.15 22.00 22.40 59,000 1,308,800 22.183 16.03 16.03 16.10 15.99 16.28 81,157 16.127 -1.56%
2011-05-03 0 22.40 22.40 22.55 22.40 22.80 223,300 5,037,790 22.561 16.28 16.28 16.39 16.28 16.58 307,159 16.401 -0.67%
2011-04-29 0 22.55 22.55 22.70 22.55 22.80 203,800 4,609,870 22.620 16.39 16.39 16.50 16.39 16.58 280,336 16.444 -1.10%
2011-04-28 0 22.80 22.70 22.85 22.80 23.05 3,800 86,900 22.868 16.58 16.50 16.61 16.58 16.76 5,227 16.625 -0.22%
2011-04-27 0 22.85 22.85 23.05 22.80 23.40 129,100 2,978,700 23.073 16.61 16.61 16.76 16.58 17.01 177,583 16.774 -1.08%
2011-04-26 0 23.10 23.05 23.15 22.85 23.20 226,000 5,217,908 23.088 16.79 16.76 16.83 16.61 16.87 310,873 16.785 -0.43%
2011-04-21 0 23.20 23.20 23.30 22.90 23.40 808,800 18,835,850 23.289 16.87 16.87 16.94 16.65 17.01 1,112,540 16.930 0.43%
2011-04-20 0 23.10 23.00 23.20 22.80 23.10 1,294,600 29,756,050 22.985 16.79 16.72 16.87 16.58 16.79 1,780,780 16.710 2.21%
2011-04-19 0 22.60 22.50 22.65 22.50 22.70 114,200 2,585,020 22.636 16.43 16.36 16.47 16.36 16.50 157,087 16.456 -0.88%
2011-04-18 0 22.80 22.75 22.90 22.80 23.15 112,600 2,585,060 22.958 16.58 16.54 16.65 16.58 16.83 154,886 16.690 -0.65%
2011-04-15 0 22.95 22.95 23.10 22.95 23.10 337,100 7,756,020 23.008 16.68 16.68 16.79 16.68 16.79 463,696 16.727 -0.43%
2011-04-14 0 23.05 22.95 23.05 22.90 23.05 142,083 3,256,799 22.922 16.76 16.68 16.76 16.65 16.76 195,441 16.664 -0.22%
2011-04-13 0 23.10 23.05 23.10 22.75 23.10 55,839 1,272,649 22.791 16.79 16.76 16.79 16.54 16.79 76,809 16.569 0.65%
2011-04-12 0 22.95 22.85 22.95 22.80 23.05 176,400 4,044,480 22.928 16.68 16.61 16.68 16.58 16.76 242,646 16.668 -1.08%
2011-04-11 0 23.20 23.20 23.30 23.15 23.35 328,247 7,637,725 23.268 16.87 16.87 16.94 16.83 16.98 451,518 16.916 -0.22%
2011-04-08 0 23.25 23.20 23.25 23.10 23.30 252,800 5,876,370 23.245 16.90 16.87 16.90 16.79 16.94 347,738 16.899 0.65%
2011-04-07 0 23.10 23.10 23.20 23.05 23.20 349,900 8,086,350 23.110 16.79 16.79 16.87 16.76 16.87 481,303 16.801 0.00%
2011-04-06 0 23.10 23.15 23.20 23.05 23.15 15,751 364,060 23.113 16.79 16.83 16.87 16.76 16.83 21,666 16.803 0.43%
2011-04-04 0 23.00 23.00 23.15 22.75 23.10 167,092 3,840,023 22.981 16.72 16.72 16.83 16.54 16.79 229,842 16.707 1.77%
2011-04-01 0 22.60 22.65 22.75 22.30 22.60 221,874 5,002,540 22.547 16.43 16.47 16.54 16.21 16.43 305,198 16.391 1.12%
2011-03-31 0 22.35 22.35 22.40 22.00 22.50 18,000 402,350 22.353 16.25 16.25 16.28 15.99 16.36 24,760 16.250 0.68%
2011-03-30 0 22.20 22.20 22.30 22.00 22.20 255,290 5,664,436 22.188 16.14 16.14 16.21 15.99 16.14 351,163 16.131 1.60%
2011-03-29 0 21.85 21.85 22.00 21.75 21.95 20,465 447,107 21.847 15.88 15.88 15.99 15.81 15.96 28,151 15.883 0.00%
2011-03-28 0 21.85 21.80 21.90 21.80 22.15 54,600 1,196,300 21.910 15.88 15.85 15.92 15.85 16.10 75,105 15.928 -0.91%
2011-03-25 0 22.05 21.95 22.05 21.90 22.05 72,200 1,589,920 22.021 16.03 15.96 16.03 15.92 16.03 99,314 16.009 1.15%
2011-03-24 0 21.80 21.70 21.80 21.80 21.90 14,200 309,720 21.811 15.85 15.78 15.85 15.85 15.92 19,533 15.856 0.93%
2011-03-23 0 21.60 21.60 21.70 21.55 21.65 11,000 237,480 21.589 15.70 15.70 15.78 15.67 15.74 15,131 15.695 -0.46%
2011-03-22 0 21.70 21.65 21.75 21.45 21.70 29,400 636,230 21.640 15.78 15.74 15.81 15.59 15.78 40,441 15.732 1.17%
2011-03-21 0 21.45 21.40 21.50 21.00 21.45 208,600 4,451,660 21.341 15.59 15.56 15.63 15.27 15.59 286,939 15.514 2.14%
2011-03-18 0 21.00 20.95 21.05 21.00 21.20 32,600 688,800 21.129 15.27 15.23 15.30 15.27 15.41 44,843 15.360 0.48%
2011-03-17 0 20.90 20.90 21.00 20.70 21.10 319,200 6,681,380 20.932 15.19 15.19 15.27 15.05 15.34 439,074 15.217 -2.11%
2011-03-16 0 21.35 21.35 21.45 21.25 21.60 708,900 15,160,055 21.385 15.52 15.52 15.59 15.45 15.70 975,123 15.547 0.00%
2011-03-15 0 21.35 21.25 21.40 20.95 21.65 274,936 5,876,697 21.375 15.52 15.45 15.56 15.23 15.74 378,187 15.539 -2.29%
2011-03-14 0 21.85 21.85 21.95 21.60 21.85 27,200 589,510 21.673 15.88 15.88 15.96 15.70 15.88 37,415 15.756 0.69%
2011-03-11 0 21.70 21.65 21.75 21.60 21.90 58,478 1,273,958 21.785 15.78 15.74 15.81 15.70 15.92 80,439 15.838 -2.03%
2011-03-10 0 22.15 22.10 22.15 22.05 22.25 54,994 1,215,779 22.107 16.10 16.07 16.10 16.03 16.18 75,647 16.072 -0.67%
2011-03-09 0 22.30 22.25 22.35 22.30 22.30 200 4,460 22.300 16.21 16.18 16.25 16.21 16.21 275 16.212 0.68%
2011-03-08 0 22.15 22.15 22.20 21.95 22.15 21,200 465,900 21.976 16.10 16.10 16.14 15.96 16.10 29,162 15.977 1.37%
2011-03-07 0 21.85 21.85 22.00 21.80 22.10 723,400 15,939,914 22.035 15.88 15.88 15.99 15.85 16.07 995,069 16.019 -0.91%
2011-03-04 0 22.05 21.95 22.05 22.00 22.55 214,775 4,742,576 22.082 16.03 15.96 16.03 15.99 16.39 295,433 16.053 1.61%
2011-03-03 0 21.70 21.60 21.70 21.35 21.85 140,445 3,037,731 21.629 15.78 15.70 15.78 15.52 15.88 193,188 15.724 1.64%
2011-03-02 0 21.35 21.40 21.50 21.25 21.60 255,400 5,444,910 21.319 15.52 15.56 15.63 15.45 15.70 351,314 15.499 -1.16%
2011-03-01 0 21.60 21.60 21.75 21.50 21.70 83,000 1,794,860 21.625 15.70 15.70 15.81 15.63 15.78 114,170 15.721 0.93%
2011-02-28 0 21.40 21.35 21.40 20.95 22.00 85,436 1,809,962 21.185 15.56 15.52 15.56 15.23 15.99 117,521 15.401 1.90%
2011-02-25 0 21.00 21.00 21.05 20.85 21.05 97,600 2,046,790 20.971 15.27 15.27 15.30 15.16 15.30 134,253 15.246 1.69%
2011-02-24 0 20.65 20.60 20.65 20.65 21.00 82,800 1,731,240 20.909 15.01 14.98 15.01 15.01 15.27 113,895 15.200 -1.67%
2011-02-23 0 21.00 20.95 21.00 20.90 21.25 201,635 4,260,807 21.131 15.27 15.23 15.27 15.19 15.45 277,358 15.362 -0.94%
2011-02-22 0 21.20 21.10 21.15 21.15 21.50 107,400 2,274,390 21.177 15.41 15.34 15.38 15.38 15.63 147,733 15.395 -2.08%
2011-02-21 0 21.65 21.55 21.70 21.55 21.75 63,650 1,378,655 21.660 15.74 15.67 15.78 15.67 15.81 87,553 15.746 0.00%
2011-02-18 0 21.65 21.65 21.80 21.60 21.80 420,400 9,120,600 21.695 15.74 15.74 15.85 15.70 15.85 578,279 15.772 0.70%
2011-02-17 0 21.50 21.50 21.55 21.10 21.55 21,525 460,328 21.386 15.63 15.63 15.67 15.34 15.67 29,609 15.547 0.47%
2011-02-16 0 21.40 21.30 21.40 21.10 21.40 59,400 1,267,500 21.338 15.56 15.48 15.56 15.34 15.56 81,707 15.513 0.71%
2011-02-15 0 21.25 21.15 21.25 21.25 21.45 23,887 509,332 21.323 15.45 15.38 15.45 15.45 15.59 32,858 15.501 -0.47%
2011-02-14 0 21.35 21.30 21.40 20.90 21.35 86,684 1,818,736 20.981 15.52 15.48 15.56 15.19 15.52 119,238 15.253 2.15%
2011-02-11 0 20.90 20.85 20.95 20.60 20.95 47,958 995,922 20.767 15.19 15.16 15.23 14.98 15.23 65,968 15.097 0.97%
2011-02-10 0 20.70 20.65 20.75 20.70 21.25 145,561 3,034,533 20.847 15.05 15.01 15.08 15.05 15.45 200,226 15.156 -2.59%
2011-02-09 0 21.25 21.15 21.25 21.15 21.70 45,820 985,434 21.507 15.45 15.38 15.45 15.38 15.78 63,027 15.635 -2.07%
2011-02-08 0 21.70 21.60 21.70 21.55 21.80 347,200 7,525,590 21.675 15.78 15.70 15.78 15.67 15.85 477,589 15.757 0.23%
2011-02-07 0 21.65 21.55 21.70 21.65 22.05 188,420 4,101,023 21.765 15.74 15.67 15.78 15.74 16.03 259,180 15.823 -1.81%
2011-02-02 0 22.05 22.00 22.10 21.90 22.05 4,400 96,990 22.043 16.03 15.99 16.07 15.92 16.03 6,052 16.025 1.38%
2011-02-01 0 21.75 21.70 21.80 21.70 21.80 17,400 377,770 21.711 15.81 15.78 15.85 15.78 15.85 23,934 15.784 0.00%
2011-01-31 0 21.75 21.75 21.80 21.45 21.75 203,000 4,371,200 21.533 15.81 15.81 15.85 15.59 15.81 279,236 15.654 -0.46%
2011-01-28 0 21.85 21.75 21.85 21.80 21.95 414,400 9,057,870 21.858 15.88 15.81 15.88 15.85 15.96 570,026 15.890 -0.23%
2011-01-27 0 21.90 21.95 22.05 21.90 22.05 32,800 721,120 21.985 15.92 15.96 16.03 15.92 16.03 45,118 15.983 -0.23%
2011-01-26 0 21.95 21.95 22.10 21.80 22.00 14,033 307,503 21.913 15.96 15.96 16.07 15.85 15.99 19,303 15.930 0.23%
2011-01-25 0 21.90 21.85 21.95 21.90 22.10 18,000 394,960 21.942 15.92 15.88 15.96 15.92 16.07 24,760 15.952 0.23%
2011-01-24 0 21.85 21.85 21.95 21.85 22.10 285,905 6,278,334 21.960 15.88 15.88 15.96 15.88 16.07 393,275 15.964 -1.13%
2011-01-21 0 22.10 22.00 22.10 22.10 22.25 105,200 2,337,710 22.222 16.07 15.99 16.07 16.07 16.18 144,707 16.155 -0.23%
2011-01-20 0 22.15 22.15 22.25 22.10 22.70 41,200 920,700 22.347 16.10 16.10 16.18 16.07 16.50 56,672 16.246 -2.42%
2011-01-19 0 22.70 22.65 22.75 22.45 22.70 75,900 1,708,465 22.509 16.50 16.47 16.54 16.32 16.50 104,404 16.364 1.34%
2011-01-18 0 22.40 22.35 22.45 22.40 22.55 32,800 736,100 22.442 16.28 16.25 16.32 16.28 16.39 45,118 16.315 0.22%
2011-01-17 0 22.35 22.30 22.40 22.30 22.70 160,800 3,608,510 22.441 16.25 16.21 16.28 16.21 16.50 221,188 16.314 -1.54%
2011-01-14 0 22.70 22.65 22.75 22.60 22.75 29,000 657,800 22.683 16.50 16.47 16.54 16.43 16.54 39,891 16.490 0.22%
2011-01-13 0 22.65 22.65 22.75 22.60 22.75 336,372 7,635,603 22.700 16.47 16.47 16.54 16.43 16.54 462,695 16.502 0.22%
2011-01-12 0 22.60 22.55 22.65 21.80 22.60 1,571,527 35,229,444 22.417 16.43 16.39 16.47 15.85 16.43 2,161,705 16.297 1.57%
2011-01-11 0 22.25 22.25 22.35 22.15 22.30 369,605 8,214,016 22.224 16.18 16.18 16.25 16.10 16.21 508,408 16.156 0.23%
2011-01-10 0 22.20 22.10 22.20 22.15 22.35 109,690 2,441,535 22.259 16.14 16.07 16.14 16.10 16.25 150,883 16.182 -0.67%
2011-01-07 0 22.35 22.30 22.35 22.30 22.50 144,000 3,222,770 22.380 16.25 16.21 16.25 16.21 16.36 198,078 16.270 -0.22%
2011-01-06 0 22.40 22.35 22.45 22.35 22.50 554,200 12,396,910 22.369 16.28 16.25 16.32 16.25 16.36 762,327 16.262 0.00%
2011-01-05 0 22.40 22.40 22.50 22.35 22.50 44,200 990,370 22.407 16.28 16.28 16.36 16.25 16.36 60,799 16.289 0.00%
2011-01-04 0 22.40 22.40 22.50 22.30 22.45 27,000 604,490 22.389 16.28 16.28 16.36 16.21 16.32 37,140 16.276 0.90%
2011-01-03 0 22.20 22.20 22.30 21.95 22.20 62,600 1,386,740 22.152 16.14 16.14 16.21 15.96 16.14 86,109 16.104 1.60%
2010-12-31 0 21.85 21.85 21.95 21.80 21.95 592,600 12,999,580 21.937 15.88 15.88 15.96 15.85 15.96 815,148 15.948 0.00%
2010-12-30 0 21.85 21.75 21.85 21.70 21.85 104,800 2,281,940 21.774 15.88 15.81 15.88 15.78 15.88 144,157 15.830 0.46%
2010-12-29 0 21.75 21.70 21.80 21.20 21.75 247,400 5,339,420 21.582 15.81 15.78 15.85 15.41 15.81 340,310 15.690 0.93%
2010-12-28 0 21.55 21.55 21.60 21.50 21.65 3,173,100 68,453,070 21.573 15.67 15.67 15.70 15.63 15.74 4,364,740 15.683 -0.69%
2010-12-24 0 21.70 21.50 21.80 21.70 21.80 9,000 196,000 21.778 15.78 15.63 15.85 15.78 15.85 12,380 15.832 -0.46%
2010-12-23 0 21.80 21.80 21.85 21.80 22.00 21,400 468,100 21.874 15.85 15.85 15.88 15.85 15.99 29,437 15.902 -0.23%
2010-12-22 0 21.85 21.85 21.95 21.75 22.00 453,200 9,929,260 21.909 15.88 15.88 15.96 15.81 15.99 623,397 15.928 0.00%
2010-12-21 0 21.85 21.70 21.85 21.45 21.85 189,200 4,095,500 21.646 15.88 15.78 15.88 15.59 15.88 260,253 15.737 1.86%
2010-12-20 0 21.45 21.40 21.50 21.00 21.50 55,000 1,176,000 21.382 15.59 15.56 15.63 15.27 15.63 75,655 15.544 -0.46%
2010-12-17 0 21.55 21.50 21.60 21.40 21.60 267,800 5,773,780 21.560 15.67 15.63 15.70 15.56 15.70 368,371 15.674 0.23%
2010-12-16 0 21.50 21.45 21.55 21.45 22.00 627,900 13,574,300 21.619 15.63 15.59 15.67 15.59 15.99 863,704 15.716 -2.05%
2010-12-15 0 21.95 21.90 22.00 21.95 22.60 166,017 3,716,142 22.384 15.96 15.92 15.99 15.96 16.43 228,364 16.273 -1.30%
2010-12-14 0 22.65 22.60 22.70 22.30 22.65 409,900 9,238,605 22.539 16.17 16.13 16.20 15.92 16.17 574,230 16.089 0.44%
2010-12-13 0 22.55 22.50 22.60 22.35 22.65 43,669 985,506 22.568 16.10 16.06 16.13 15.95 16.17 61,176 16.109 0.89%
2010-12-10 0 22.35 22.35 22.45 22.20 22.40 62,800 1,401,010 22.309 15.95 15.95 16.03 15.85 15.99 87,977 15.925 -0.45%
2010-12-09 0 22.45 22.45 22.50 22.40 22.70 140,337 3,163,941 22.545 16.03 16.03 16.06 15.99 16.20 196,599 16.093 0.22%
2010-12-08 0 22.40 22.40 22.45 22.35 22.70 14,800 332,340 22.455 15.99 15.99 16.03 15.95 16.20 20,733 16.029 -1.32%
2010-12-07 0 22.70 22.70 22.80 22.50 22.75 104,300 2,352,180 22.552 16.20 16.20 16.28 16.06 16.24 146,114 16.098 0.67%
2010-12-06 0 22.55 22.55 22.65 22.50 22.95 326,500 7,443,705 22.798 16.10 16.10 16.17 16.06 16.38 457,395 16.274 -1.10%
2010-12-03 0 22.80 22.70 22.80 22.40 23.05 212,400 4,853,180 22.849 16.28 16.20 16.28 15.99 16.45 297,552 16.310 -0.44%
2010-12-02 0 22.90 22.80 22.90 22.70 22.95 94,000 2,155,210 22.928 16.35 16.28 16.35 16.20 16.38 131,685 16.366 1.10%
2010-12-01 0 22.65 22.55 22.65 22.30 22.65 64,600 1,448,440 22.422 16.17 16.10 16.17 15.92 16.17 90,498 16.005 0.67%
2010-11-30 0 22.50 22.50 22.60 21.00 22.65 51,200 1,150,420 22.469 16.06 16.06 16.13 14.99 16.17 71,726 16.039 -0.22%
2010-11-29 0 22.55 22.55 22.65 22.25 22.65 180,400 4,043,490 22.414 16.10 16.10 16.17 15.88 16.17 252,723 16.000 0.89%
2010-11-26 0 22.35 22.60 22.65 22.30 22.60 162,800 3,659,050 22.476 15.95 16.13 16.17 15.92 16.13 228,067 16.044 -1.11%
2010-11-25 0 22.60 22.60 22.70 22.60 24.40 114,800 2,651,150 23.094 16.13 16.13 16.20 16.13 17.42 160,824 16.485 0.00%
2010-11-24 0 22.60 22.50 22.60 22.30 22.80 80,835 1,830,754 22.648 16.13 16.06 16.13 15.92 16.28 113,242 16.167 0.00%
2010-11-23 0 22.60 22.60 22.70 22.40 23.00 431,200 9,760,560 22.636 16.13 16.13 16.20 15.99 16.42 604,069 16.158 -1.74%
2010-11-22 0 23.00 22.95 23.05 22.85 23.00 36,800 843,410 22.919 16.42 16.38 16.45 16.31 16.42 51,553 16.360 0.22%
2010-11-19 0 22.95 22.85 22.95 22.55 23.00 104,800 2,394,570 22.849 16.38 16.31 16.38 16.10 16.42 146,815 16.310 0.22%
2010-11-18 0 22.90 22.80 22.90 22.50 22.90 127,753 2,898,274 22.687 16.35 16.28 16.35 16.06 16.35 178,970 16.194 1.78%
2010-11-17 0 22.50 22.35 22.40 22.25 22.75 116,800 2,620,300 22.434 16.06 15.95 15.99 15.88 16.24 163,625 16.014 -1.75%
2010-11-16 0 22.90 22.85 22.95 22.85 23.40 395,200 9,069,220 22.948 16.35 16.31 16.38 16.31 16.70 553,637 16.381 -2.14%
2010-11-15 0 23.40 23.25 23.40 23.40 23.80 155,345 3,644,491 23.461 16.70 16.60 16.70 16.70 16.99 217,623 16.747 -1.47%
2010-11-12 0 23.75 23.60 23.75 23.70 24.30 392,850 9,426,225 23.994 16.95 16.85 16.95 16.92 17.35 550,345 17.128 -2.06%
2010-11-11 0 24.25 24.15 24.25 24.15 24.35 282,800 6,867,880 24.285 17.31 17.24 17.31 17.24 17.38 396,175 17.335 1.04%
2010-11-10 0 24.00 23.95 24.05 23.95 24.30 67,853 1,633,866 24.079 17.13 17.10 17.17 17.10 17.35 95,055 17.189 -1.23%
2010-11-09 0 24.30 24.20 24.35 24.20 24.45 90,400 2,202,370 24.363 17.35 17.27 17.38 17.27 17.45 126,642 17.391 -0.41%
2010-11-08 0 24.40 24.40 24.50 24.15 24.50 392,700 9,558,253 24.340 17.42 17.42 17.49 17.24 17.49 550,135 17.374 1.04%
2010-11-05 0 24.15 24.15 24.30 24.00 24.40 434,352 10,523,294 24.228 17.24 17.24 17.35 17.13 17.42 608,485 17.294 0.84%
2010-11-04 0 23.95 23.95 24.00 23.80 24.10 79,200 1,897,190 23.954 17.10 17.10 17.13 16.99 17.20 110,952 17.099 0.63%
2010-11-03 0 23.80 23.75 23.80 23.45 24.05 239,400 5,658,470 23.636 16.99 16.95 16.99 16.74 17.17 335,376 16.872 1.49%
2010-11-02 0 23.45 23.40 23.45 23.25 23.50 229,000 5,352,780 23.375 16.74 16.70 16.74 16.60 16.77 320,807 16.685 0.64%
2010-11-01 0 23.30 23.30 23.40 22.80 23.40 119,800 2,785,900 23.255 16.63 16.63 16.70 16.28 16.70 167,828 16.600 2.19%
2010-10-29 0 22.80 22.80 22.90 22.65 22.95 235,400 5,365,160 22.792 16.28 16.28 16.35 16.17 16.38 329,773 16.269 -0.65%
2010-10-28 0 22.95 22.90 23.00 22.95 23.00 78,783 1,810,358 22.979 16.38 16.35 16.42 16.38 16.42 110,367 16.403 0.22%
2010-10-27 0 22.90 22.90 22.95 22.90 23.40 32,800 755,290 23.027 16.35 16.35 16.38 16.35 16.70 45,950 16.437 -2.14%
2010-10-26 0 23.40 23.40 23.45 23.35 23.50 178,800 4,184,790 23.405 16.70 16.70 16.74 16.67 16.77 250,481 16.707 -0.43%
2010-10-25 0 23.50 23.40 23.55 23.25 23.55 209,800 4,934,300 23.519 16.77 16.70 16.81 16.60 16.81 293,909 16.789 1.08%
2010-10-22 0 23.25 23.25 23.35 23.25 23.45 14,896 348,327 23.384 16.60 16.60 16.67 16.60 16.74 20,868 16.692 -1.06%
2010-10-21 0 23.50 23.45 23.50 23.15 23.50 286,200 6,699,190 23.407 16.77 16.74 16.77 16.53 16.77 400,938 16.709 1.51%
2010-10-20 0 23.15 23.15 23.25 22.90 23.30 111,400 2,582,050 23.178 16.53 16.53 16.60 16.35 16.63 156,061 16.545 -1.07%
2010-10-19 0 23.40 23.40 23.50 23.15 23.50 41,000 958,360 23.375 16.70 16.70 16.77 16.53 16.77 57,437 16.685 0.86%
2010-10-18 0 23.20 23.15 23.25 23.20 23.70 260,026 6,089,978 23.421 16.56 16.53 16.60 16.56 16.92 364,271 16.718 -1.28%
2010-10-15 0 23.50 23.50 23.60 23.40 23.65 183,600 4,318,950 23.524 16.77 16.77 16.85 16.70 16.88 257,206 16.792 0.00%
2010-10-14 0 23.50 23.50 23.55 23.35 23.55 182,514 4,287,515 23.491 16.77 16.77 16.81 16.67 16.81 255,684 16.769 1.29%
2010-10-13 0 23.20 23.15 23.25 22.75 23.20 164,678 3,782,523 22.969 16.56 16.53 16.60 16.24 16.56 230,698 16.396 1.98%
2010-10-12 0 22.75 22.70 22.75 22.60 22.85 184,800 4,195,800 22.705 16.24 16.20 16.24 16.13 16.31 258,887 16.207 0.00%
2010-10-11 0 22.75 22.80 22.85 22.75 23.00 51,264 1,174,880 22.918 16.24 16.28 16.31 16.24 16.42 71,816 16.360 0.66%
2010-10-08 0 22.60 22.50 22.60 22.60 22.75 166,771 3,775,953 22.642 16.13 16.06 16.13 16.13 16.24 233,630 16.162 0.44%
2010-10-07 0 22.50 22.50 22.65 22.50 22.75 43,800 990,100 22.605 16.06 16.06 16.17 16.06 16.24 61,360 16.136 -0.88%
2010-10-06 0 22.70 22.60 22.70 22.40 22.90 131,289 2,979,243 22.692 16.20 16.13 16.20 15.99 16.35 183,923 16.198 1.34%
2010-10-05 0 22.40 22.35 22.45 22.20 22.45 170,600 3,797,470 22.259 15.99 15.95 16.03 15.85 16.03 238,994 15.889 -0.22%
2010-10-04 0 22.45 22.35 22.45 22.10 22.55 85,400 1,916,090 22.437 16.03 15.95 16.03 15.78 16.10 119,637 16.016 1.81%
2010-09-30 0 22.05 22.05 22.10 21.80 22.15 67,800 1,489,610 21.971 15.74 15.74 15.78 15.56 15.81 94,981 15.683 -0.23%
2010-09-29 0 22.10 22.05 22.15 21.90 22.15 65,600 1,451,910 22.133 15.78 15.74 15.81 15.63 15.81 91,899 15.799 1.38%
2010-09-28 0 21.80 21.75 21.80 21.80 22.05 562,000 12,345,970 21.968 15.56 15.53 15.56 15.56 15.74 787,307 15.681 -0.91%
2010-09-27 0 22.00 22.00 22.05 21.80 22.05 473,747 10,411,235 21.976 15.70 15.70 15.74 15.56 15.74 663,674 15.687 1.15%
2010-09-24 0 21.75 21.70 21.80 21.60 21.75 320,400 6,941,030 21.664 15.53 15.49 15.56 15.42 15.53 448,849 15.464 0.23%
2010-09-22 0 21.70 21.65 21.75 21.65 21.85 161,800 3,521,630 21.765 15.49 15.45 15.53 15.45 15.60 226,666 15.537 -0.23%
2010-09-21 0 21.75 21.65 21.75 21.65 21.75 171,166 3,707,552 21.661 15.53 15.45 15.53 15.45 15.53 239,787 15.462 0.23%
2010-09-20 0 21.70 21.60 21.70 21.60 21.70 270,300 5,857,460 21.670 15.49 15.42 15.49 15.42 15.49 378,664 15.469 0.23%
2010-09-17 0 21.65 21.60 21.70 21.40 21.65 62,800 1,352,690 21.540 15.45 15.42 15.49 15.28 15.45 87,977 15.376 1.41%
2010-09-16 0 21.35 21.30 21.35 21.15 21.45 126,600 2,697,640 21.308 15.24 15.20 15.24 15.10 15.31 177,354 15.210 -0.47%
2010-09-15 0 21.45 21.40 21.50 21.35 21.60 407,414 8,716,532 21.395 15.31 15.28 15.35 15.24 15.42 570,747 15.272 -0.23%
2010-09-14 0 21.50 21.45 21.50 21.50 21.55 671,600 14,444,050 21.507 15.35 15.31 15.35 15.35 15.38 940,846 15.352 0.47%
2010-09-13 0 21.40 21.40 21.50 21.15 21.60 2,206,000 47,152,620 21.375 15.28 15.28 15.35 15.10 15.42 3,090,392 15.258 1.18%
2010-09-10 0 21.15 21.05 21.15 21.00 21.30 43,982 925,634 21.046 15.10 15.03 15.10 14.99 15.20 61,615 15.023 0.24%
2010-09-09 0 21.10 21.05 21.15 21.05 21.25 232,121 4,904,831 21.130 15.06 15.03 15.10 15.03 15.17 325,179 15.083 0.48%
2010-09-08 0 21.00 20.95 21.05 20.90 21.05 278,200 5,836,430 20.979 14.99 14.95 15.03 14.92 15.03 389,731 14.976 -1.41%
2010-09-07 0 21.30 21.25 21.35 21.30 21.30 21,800 464,340 21.300 15.20 15.17 15.24 15.20 15.20 30,540 15.204 0.00%
2010-09-06 0 21.30 21.30 21.35 21.15 21.30 80,600 1,709,740 21.213 15.20 15.20 15.24 15.10 15.20 112,913 15.142 1.43%
2010-09-03 0 21.00 20.95 21.00 20.85 21.00 43,600 912,840 20.937 14.99 14.95 14.99 14.88 14.99 61,079 14.945 1.20%
2010-09-02 0 20.75 20.75 20.85 20.75 20.85 149,654 3,111,990 20.795 14.81 14.81 14.88 14.81 14.88 209,651 14.844 0.73%
2010-09-01 0 20.60 20.50 20.60 20.60 20.60 337,400 6,904,608 20.464 14.70 14.63 14.70 14.70 14.70 472,665 14.608 0.73%
2010-08-31 0 20.45 20.35 20.45 20.35 20.60 71,000 1,452,320 20.455 14.60 14.53 14.60 14.53 14.70 99,464 14.601 -0.49%
2010-08-30 0 20.55 20.50 20.60 20.40 20.85 420,200 8,689,740 20.680 14.67 14.63 14.70 14.56 14.88 588,659 14.762 0.74%
2010-08-27 0 20.40 20.25 20.40 20.40 20.45 51,200 1,045,230 20.415 14.56 14.45 14.56 14.56 14.60 71,726 14.572 0.00%
2010-08-26 0 20.40 20.40 20.50 20.40 20.50 495,400 10,144,050 20.476 14.56 14.56 14.63 14.56 14.63 694,007 14.617 -1.21%
2010-08-25 0 20.65 20.45 20.65 20.30 21.75 1,275,000 26,143,220 20.504 14.74 14.60 14.74 14.49 15.53 1,786,151 14.637 1.23%
2010-08-24 0 20.40 20.40 20.50 20.40 20.55 138,400 2,838,430 20.509 14.56 14.56 14.63 14.56 14.67 193,885 14.640 -1.45%
2010-08-23 0 20.70 20.55 20.70 20.70 20.80 13,800 286,740 20.778 14.78 14.67 14.78 14.78 14.85 19,332 14.832 -0.48%
2010-08-20 0 20.80 20.75 20.85 20.75 20.90 145,800 3,032,570 20.800 14.85 14.81 14.88 14.81 14.92 204,252 14.847 0.00%
2010-08-19 0 20.80 20.80 20.90 20.80 21.00 61,000 1,279,300 20.972 14.85 14.85 14.92 14.85 14.99 85,455 14.970 0.24%
2010-08-18 0 20.75 20.75 20.85 20.75 20.90 118,400 2,469,000 20.853 14.81 14.81 14.88 14.81 14.92 165,867 14.885 -0.24%
2010-08-17 0 20.80 20.80 20.85 20.70 20.75 1,800 37,270 20.706 14.85 14.85 14.88 14.78 14.81 2,522 14.780 0.24%
2010-08-16 0 20.75 20.70 20.80 20.60 20.75 68,200 1,410,750 20.685 14.81 14.78 14.85 14.70 14.81 95,542 14.766 0.24%
2010-08-13 0 20.70 20.60 20.75 20.50 20.70 27,288 562,278 20.605 14.78 14.70 14.81 14.63 14.78 38,228 14.709 0.73%
2010-08-12 0 20.55 20.55 20.60 20.40 20.50 43,101 880,840 20.437 14.67 14.67 14.70 14.56 14.63 60,380 14.588 -0.72%
2010-08-11 0 20.70 20.70 20.80 20.65 21.20 190,400 3,989,250 20.952 14.78 14.78 14.85 14.74 15.13 266,732 14.956 -1.90%
2010-08-10 0 21.10 21.05 21.10 21.10 21.45 21,612 459,182 21.247 15.06 15.03 15.06 15.06 15.31 30,276 15.166 -1.63%
2010-08-09 0 21.45 21.45 21.50 21.30 21.45 12,400 265,520 21.413 15.31 15.31 15.35 15.20 15.31 17,371 15.285 0.23%
2010-08-06 0 21.40 21.35 21.45 21.30 21.55 62,027 1,324,429 21.352 15.28 15.24 15.31 15.20 15.38 86,894 15.242 0.00%
2010-08-05 0 21.40 21.35 21.40 21.30 21.50 176,300 3,781,190 21.447 15.28 15.24 15.28 15.20 15.35 246,979 15.310 0.23%
2010-08-04 0 21.35 21.25 21.35 21.10 21.35 149,200 3,181,770 21.326 15.24 15.17 15.24 15.06 15.24 209,015 15.223 0.47%
2010-08-03 0 21.25 21.25 21.30 21.20 21.50 121,329 2,597,728 21.411 15.17 15.17 15.20 15.13 15.35 169,970 15.283 -0.47%
2010-08-02 0 21.35 21.30 21.40 21.15 21.35 112,600 2,391,980 21.243 15.24 15.20 15.28 15.10 15.24 157,742 15.164 2.40%
2010-07-30 0 20.85 20.85 20.90 20.75 20.85 103,187 2,151,222 20.848 14.88 14.88 14.92 14.81 14.88 144,555 14.882 -0.24%
2010-07-29 0 20.90 20.90 21.05 20.75 21.20 1,295,500 27,028,891 20.864 14.92 14.92 15.03 14.81 15.13 1,814,870 14.893 -1.65%
2010-07-28 0 21.25 21.10 21.25 21.00 21.50 9,000 190,900 21.211 15.17 15.06 15.17 14.99 15.35 12,608 15.141 0.47%
2010-07-27 0 21.15 21.05 21.15 20.85 21.30 42,000 877,330 20.889 15.10 15.03 15.10 14.88 15.20 58,838 14.911 0.24%
2010-07-26 0 21.10 20.80 21.10 20.85 21.50 111,600 2,369,350 21.231 15.06 14.85 15.06 14.88 15.35 156,341 15.155 0.72%
2010-07-23 0 20.95 20.90 21.00 20.90 21.20 60,800 1,278,300 21.025 14.95 14.92 14.99 14.92 15.13 85,175 15.008 0.72%
2010-07-22 0 20.80 20.70 20.80 20.55 20.80 19,200 395,620 20.605 14.85 14.78 14.85 14.67 14.85 26,897 14.709 0.00%
2010-07-21 0 20.80 20.60 20.80 20.45 20.90 1,292,308 26,699,096 20.660 14.85 14.70 14.85 14.60 14.92 1,810,398 14.748 2.21%
2010-07-20 0 20.35 20.25 20.50 20.35 20.40 600 12,220 20.367 14.53 14.45 14.63 14.53 14.56 841 14.538 0.74%
2010-07-19 0 20.20 20.00 20.20 19.88 20.20 31,200 620,736 19.895 14.42 14.28 14.42 14.19 14.42 43,708 14.202 0.25%
2010-07-16 0 20.15 20.15 20.30 20.15 21.15 25,500 524,080 20.552 14.38 14.38 14.49 14.38 15.10 35,723 14.671 -0.74%
2010-07-15 0 20.30 20.20 20.80 20.40 20.85 115,567 2,387,514 20.659 14.49 14.42 14.85 14.56 14.88 161,898 14.747 -1.46%
2010-07-14 0 20.60 20.45 20.65 20.60 20.70 2,000 41,310 20.655 14.70 14.60 14.74 14.70 14.78 2,802 14.744 0.98%
2010-07-13 0 20.40 20.40 20.60 20.35 20.80 16,600 342,900 20.657 14.56 14.56 14.70 14.53 14.85 23,255 14.745 -1.21%
2010-07-12 0 20.65 20.50 20.65 19.50 20.80 781,832 15,885,634 20.318 14.74 14.63 14.74 13.92 14.85 1,095,271 14.504 0.24%
2010-07-09 0 20.60 20.45 20.60 20.00 20.60 231,600 4,704,140 20.311 14.70 14.60 14.70 14.28 14.70 324,449 14.499 2.49%
2010-07-08 0 20.10 20.10 20.20 20.10 20.35 22,416 453,890 20.248 14.35 14.35 14.42 14.35 14.53 31,403 14.454 0.25%
2010-07-07 0 20.05 19.98 20.05 19.86 20.05 202,000 4,027,232 19.937 14.31 14.26 14.31 14.18 14.31 282,982 14.231 0.00%
2010-07-06 0 20.05 20.05 20.15 19.78 20.00 18,400 365,560 19.867 14.31 14.31 14.38 14.12 14.28 25,777 14.182 1.47%
2010-07-05 0 19.76 19.68 19.76 19.70 19.80 23,585 466,303 19.771 14.11 14.05 14.11 14.06 14.13 33,040 14.113 0.00%
2010-07-02 0 19.76 19.72 19.76 19.76 20.80 166,000 3,303,254 19.899 14.11 14.08 14.11 14.11 14.85 232,550 14.204 -3.14%
2010-06-30 0 20.40 20.15 20.45 19.90 20.45 522,300 10,605,105 20.305 14.56 14.38 14.60 14.21 14.60 731,692 14.494 1.24%
2010-06-29 0 20.15 20.10 20.20 20.10 20.80 97,800 1,979,820 20.244 14.38 14.35 14.42 14.35 14.85 137,008 14.450 -2.89%
2010-06-28 0 20.75 20.70 20.75 20.65 20.80 13,200 273,760 20.739 14.81 14.78 14.81 14.74 14.85 18,492 14.804 0.24%
2010-06-25 0 20.70 20.65 20.75 20.65 20.75 12,600 260,630 20.685 14.78 14.74 14.81 14.74 14.81 17,651 14.765 -0.48%
2010-06-24 0 20.80 20.75 20.95 20.80 21.15 61,000 1,280,830 20.997 14.85 14.81 14.95 14.85 15.10 85,455 14.988 -0.72%
2010-06-23 0 20.95 20.90 21.00 20.75 21.10 42,000 874,060 20.811 14.95 14.92 14.99 14.81 15.06 58,838 14.855 -0.71%
2010-06-22 0 21.10 20.85 21.10 21.00 22.85 111,000 2,378,650 21.429 15.06 14.88 15.06 14.99 16.31 155,500 15.297 0.24%
2010-06-21 0 21.05 21.00 21.25 20.80 21.20 614,000 12,932,580 21.063 15.03 14.99 15.17 14.85 15.13 860,154 15.035 3.19%
2010-06-18 0 20.40 20.30 20.50 20.20 20.40 126,600 2,565,070 20.261 14.56 14.49 14.63 14.42 14.56 177,354 14.463 0.99%
2010-06-17 0 20.20 20.20 20.30 20.20 20.90 284,600 5,770,460 20.276 14.42 14.42 14.49 14.42 14.92 398,697 14.473 0.50%
2010-06-15 0 20.10 20.10 20.40 20.00 20.20 878,088 17,644,071 20.094 14.35 14.35 14.56 14.28 14.42 1,230,116 14.343 0.00%
2010-06-14 0 20.10 20.05 20.15 19.78 20.15 193,200 3,878,642 20.076 14.35 14.31 14.38 14.12 14.38 270,654 14.331 1.62%
2010-06-11 0 19.78 19.70 19.80 19.42 19.88 91,200 1,772,076 19.431 14.12 14.06 14.13 13.86 14.19 127,762 13.870 1.54%
2010-06-10 0 19.48 19.46 19.56 19.40 19.58 49,573 966,184 19.490 13.91 13.89 13.96 13.85 13.98 69,447 13.913 -0.31%
2010-06-09 0 19.54 19.48 19.52 19.30 19.74 31,600 612,928 19.396 13.95 13.91 13.93 13.78 14.09 44,269 13.846 0.62%
2010-06-08 0 19.42 19.40 19.44 19.30 19.50 345,400 6,705,388 19.413 13.86 13.85 13.88 13.78 13.92 483,872 13.858 0.73%
2010-06-07 0 19.28 19.26 19.36 19.14 19.34 20,000 384,132 19.207 13.76 13.75 13.82 13.66 13.81 28,018 13.710 -2.33%
2010-06-04 0 19.74 19.70 19.78 19.66 19.98 5,000 99,260 19.852 14.09 14.06 14.12 14.03 14.26 7,005 14.171 -0.10%
2010-06-03 0 19.76 19.72 19.78 19.72 19.82 23,600 466,760 19.778 14.11 14.08 14.12 14.08 14.15 33,061 14.118 1.86%
2010-06-02 0 19.40 19.34 19.40 19.00 19.58 59,511 1,156,249 19.429 13.85 13.81 13.85 13.56 13.98 83,369 13.869 -0.21%
2010-06-01 0 19.44 19.40 19.46 19.38 19.92 154,200 3,005,128 19.489 13.88 13.85 13.89 13.83 14.22 216,019 13.911 -2.02%
2010-05-31 0 19.84 19.86 19.92 19.50 19.92 247,800 4,915,904 19.838 14.16 14.18 14.22 13.92 14.22 347,144 14.161 -0.30%
2010-05-28 0 19.90 19.84 19.94 19.50 20.00 102,399 2,031,848 19.842 14.21 14.16 14.23 13.92 14.28 143,451 14.164 2.05%
2010-05-27 0 19.50 19.40 19.54 18.82 19.54 12,000 231,352 19.279 13.92 13.85 13.95 13.43 13.95 16,811 13.762 2.52%
2010-05-26 0 19.02 19.04 19.14 18.66 18.96 1,940,300 36,390,233 18.755 13.58 13.59 13.66 13.32 13.53 2,718,172 13.388 2.37%
2010-05-25 0 18.58 18.58 18.68 18.52 19.00 595,384 11,159,803 18.744 13.26 13.26 13.33 13.22 13.56 834,075 13.380 -3.93%
2010-05-24 0 19.34 19.32 19.40 18.20 19.42 401,400 7,732,920 19.265 13.81 13.79 13.85 12.99 13.86 562,322 13.752 1.47%
2010-05-20 0 19.06 19.02 19.10 18.70 19.40 426,500 8,126,866 19.055 13.61 13.58 13.63 13.35 13.85 597,485 13.602 -0.83%
2010-05-19 0 19.22 19.22 19.24 19.20 19.58 141,800 2,755,408 19.432 13.72 13.72 13.73 13.71 13.98 198,648 13.871 -2.54%
2010-05-18 0 19.72 19.68 19.74 19.40 19.74 83,000 1,624,844 19.576 14.08 14.05 14.09 13.85 14.09 116,275 13.974 1.54%
2010-05-17 0 19.42 19.40 19.46 19.36 20.00 148,357 2,902,597 19.565 13.86 13.85 13.89 13.82 14.28 207,834 13.966 -2.90%
2010-05-14 0 20.00 19.96 20.00 20.00 20.20 17,200 345,990 20.116 14.28 14.25 14.28 14.28 14.42 24,096 14.359 -0.99%
2010-05-13 0 20.20 20.20 20.25 19.80 20.25 37,807 761,209 20.134 14.42 14.42 14.45 14.13 14.45 52,964 14.372 1.81%
2010-05-12 0 19.84 19.84 19.90 19.68 20.00 60,700 1,202,170 19.805 14.16 14.16 14.21 14.05 14.28 85,035 14.137 -0.30%
2010-05-11 0 19.90 19.86 19.94 19.74 20.35 215,200 4,297,054 19.968 14.21 14.18 14.23 14.09 14.53 301,474 14.253 -1.24%
2010-05-10 0 20.15 20.10 20.25 19.70 20.15 47,657 951,033 19.956 14.38 14.35 14.45 14.06 14.38 66,763 14.245 2.60%
2010-05-07 0 19.64 19.58 19.70 19.40 19.64 423,051 8,266,109 19.539 14.02 13.98 14.06 13.85 14.02 592,653 13.948 -0.30%
2010-05-06 0 19.70 19.70 19.74 19.44 19.94 343,200 6,785,344 19.771 14.06 14.06 14.09 13.88 14.23 480,790 14.113 -1.20%
2010-05-05 0 19.94 19.92 19.96 19.90 20.45 204,600 4,083,836 19.960 14.23 14.22 14.25 14.21 14.60 286,625 14.248 -2.49%
2010-05-04 0 20.45 20.45 20.50 20.45 20.70 64,400 1,319,500 20.489 14.60 14.60 14.63 14.60 14.78 90,218 14.626 0.00%
2010-05-03 0 20.45 20.45 20.70 20.45 20.90 306,551 6,290,455 20.520 14.60 14.60 14.78 14.60 14.92 429,448 14.648 -2.15%
2010-04-30 0 20.90 20.90 21.00 20.50 21.00 38,800 804,010 20.722 14.92 14.92 14.99 14.63 14.99 54,355 14.792 2.20%
2010-04-29 0 20.45 20.45 20.60 20.45 20.75 114,800 2,353,970 20.505 14.60 14.60 14.70 14.60 14.81 160,824 14.637 -0.73%
2010-04-28 0 20.60 20.60 20.70 20.50 20.65 154,742 3,183,537 20.573 14.70 14.70 14.78 14.63 14.74 216,779 14.686 -1.67%
2010-04-27 0 20.95 20.85 21.00 20.90 21.20 117,200 2,451,360 20.916 14.95 14.88 14.99 14.92 15.13 164,186 14.930 -1.41%
2010-04-26 0 21.25 21.20 21.25 20.85 21.30 849,491 18,011,251 21.202 15.17 15.13 15.17 14.88 15.20 1,190,054 15.135 1.92%
2010-04-23 0 20.85 20.90 20.95 20.85 21.30 148,200 3,101,920 20.931 14.88 14.92 14.95 14.88 15.20 207,614 14.941 -1.18%
2010-04-22 0 21.10 21.05 21.15 20.90 21.10 37,400 785,110 20.992 15.06 15.03 15.10 14.92 15.06 52,394 14.985 -0.24%
2010-04-21 0 21.15 21.10 21.25 21.10 21.40 169,400 3,596,090 21.228 15.10 15.06 15.17 15.06 15.28 237,313 15.153 -0.70%
2010-04-20 0 21.30 21.30 21.35 20.90 21.30 74,800 1,584,270 21.180 15.20 15.20 15.24 14.92 15.20 104,788 15.119 2.16%
2010-04-19 0 20.85 20.85 21.00 20.70 21.40 21,000 438,950 20.902 14.88 14.88 14.99 14.78 15.28 29,419 14.921 -2.57%
2010-04-16 0 21.40 21.40 21.45 21.30 21.80 116,000 2,489,290 21.459 15.28 15.28 15.31 15.20 15.56 162,505 15.318 -2.06%
2010-04-15 0 21.85 21.80 21.90 21.85 22.10 62,448 1,376,251 22.038 15.60 15.56 15.63 15.60 15.78 87,484 15.732 0.23%
2010-04-14 0 21.80 21.80 21.90 21.75 21.90 59,600 1,299,470 21.803 15.56 15.56 15.63 15.53 15.63 83,494 15.564 -0.68%
2010-04-13 0 21.95 21.80 21.95 21.75 22.20 204,800 4,530,620 22.122 15.67 15.56 15.67 15.53 15.85 286,905 15.791 0.00%
2010-04-12 0 21.95 21.90 22.05 21.90 22.35 167,735 3,711,880 22.129 15.67 15.63 15.74 15.63 15.95 234,980 15.797 -0.90%
2010-04-09 0 22.15 22.15 22.30 21.95 22.25 280,400 6,217,020 22.172 15.81 15.81 15.92 15.67 15.88 392,813 15.827 0.91%
2010-04-08 0 21.95 21.80 21.95 21.90 22.10 222,208 4,889,054 22.002 15.67 15.56 15.67 15.63 15.78 311,292 15.706 -0.45%
2010-04-07 0 22.05 21.95 22.05 21.75 22.05 206,800 4,531,690 21.913 15.74 15.67 15.74 15.53 15.74 289,707 15.642 2.80%
2010-04-01 0 21.45 21.45 21.50 21.10 21.45 109,400 2,341,120 21.400 15.31 15.31 15.35 15.06 15.31 153,259 15.276 1.42%
2010-03-31 0 21.15 21.05 21.15 21.15 21.50 89,900 1,918,130 21.336 15.10 15.03 15.10 15.10 15.35 125,941 15.230 -0.24%
2010-03-30 0 21.20 21.15 21.20 21.00 21.20 37,400 788,652 21.087 15.13 15.10 15.13 14.99 15.13 52,394 15.052 0.47%
2010-03-29 0 21.10 21.05 21.10 20.90 21.20 287,200 6,074,770 21.152 15.06 15.03 15.06 14.92 15.13 402,339 15.099 1.69%
2010-03-26 0 20.75 20.70 20.85 20.20 20.90 335,250 6,961,108 20.764 14.81 14.78 14.88 14.42 14.92 469,653 14.822 0.97%
2010-03-25 0 20.55 20.45 20.60 20.60 20.60 200 4,120 20.600 14.67 14.60 14.70 14.70 14.70 280 14.705 -0.72%
2010-03-24 0 20.70 20.65 20.75 20.65 20.80 14,600 302,860 20.744 14.78 14.74 14.81 14.74 14.85 20,453 14.807 0.00%
2010-03-23 0 20.70 20.55 20.75 20.75 20.90 17,800 370,840 20.834 14.78 14.67 14.81 14.81 14.92 24,936 14.872 0.00%
2010-03-22 0 20.70 20.60 20.75 20.60 21.00 22,000 457,640 20.802 14.78 14.70 14.81 14.70 14.99 30,820 14.849 -1.66%
2010-03-19 0 21.05 21.00 21.10 20.90 21.05 21,600 452,750 20.961 15.03 14.99 15.06 14.92 15.03 30,260 14.962 0.00%
2010-03-18 0 21.05 20.90 21.05 20.95 21.20 81,600 1,717,930 21.053 15.03 14.92 15.03 14.95 15.13 114,314 15.028 0.24%
2010-03-17 0 21.00 20.95 21.10 20.85 21.05 66,800 1,398,720 20.939 14.99 14.95 15.06 14.88 15.03 93,580 14.947 1.45%
2010-03-16 0 20.70 20.60 20.75 20.60 20.95 40,200 833,810 20.742 14.78 14.70 14.81 14.70 14.95 56,316 14.806 -0.24%
2010-03-15 0 20.75 20.70 20.80 20.60 21.00 65,525 1,354,325 20.669 14.81 14.78 14.85 14.70 14.99 91,794 14.754 -0.72%
2010-03-12 0 20.90 20.90 21.00 20.90 21.15 49,600 1,044,380 21.056 14.92 14.92 14.99 14.92 15.10 69,485 15.030 -0.48%
2010-03-11 0 21.00 20.95 21.00 20.85 21.10 44,000 920,860 20.929 14.99 14.95 14.99 14.88 15.06 61,640 14.939 0.24%
2010-03-10 0 20.95 20.95 21.10 20.80 21.05 205,015 4,273,251 20.844 14.95 14.95 15.06 14.85 15.03 287,206 14.879 -0.71%
2010-03-09 0 21.10 20.90 21.10 20.90 21.40 55,000 1,156,870 21.034 15.06 14.92 15.06 14.92 15.28 77,050 15.015 0.72%
2010-03-08 0 20.95 20.80 21.05 20.60 24.20 154,600 3,235,580 20.929 14.95 14.85 15.03 14.70 17.27 216,580 14.939 1.70%
2010-03-05 0 20.60 20.45 20.60 20.40 20.75 113,600 2,340,200 20.600 14.70 14.60 14.70 14.56 14.81 159,143 14.705 0.98%
2010-03-04 0 20.40 20.25 20.35 20.35 20.75 368,600 7,568,390 20.533 14.56 14.45 14.53 14.53 14.81 516,373 14.657 -1.21%
2010-03-03 0 20.65 20.65 20.70 20.50 20.70 392,200 8,084,550 20.613 14.74 14.74 14.78 14.63 14.78 549,434 14.714 0.49%
2010-03-02 0 20.55 20.50 20.55 20.55 20.65 180,800 3,722,350 20.588 14.67 14.63 14.67 14.67 14.74 253,283 14.696 0.00%
2010-03-01 0 20.55 20.50 20.60 19.90 20.55 186,612 3,810,258 20.418 14.67 14.63 14.70 14.21 14.67 261,425 14.575 3.06%
2010-02-26 0 19.94 19.90 20.00 19.88 19.96 294,000 5,855,012 19.915 14.23 14.21 14.28 14.19 14.25 411,865 14.216 0.81%
2010-02-25 0 19.78 19.70 19.86 19.72 20.05 210,200 4,181,010 19.891 14.12 14.06 14.18 14.08 14.31 294,470 14.198 -0.50%
2010-02-24 0 19.88 19.86 20.05 19.82 19.96 55,400 1,103,160 19.913 14.19 14.18 14.31 14.15 14.25 77,610 14.214 -1.09%
2010-02-23 0 20.10 20.05 20.15 19.70 20.15 33,200 664,126 20.004 14.35 14.31 14.38 14.06 14.38 46,510 14.279 0.90%
2010-02-22 0 19.92 19.80 19.96 19.38 19.96 149,200 2,969,660 19.904 14.22 14.13 14.25 13.83 14.25 209,015 14.208 2.79%
2010-02-19 0 19.38 19.38 19.42 19.38 19.90 35,850 706,423 19.705 13.83 13.83 13.86 13.83 14.21 50,222 14.066 -2.81%
2010-02-18 0 19.94 19.90 20.00 19.94 20.50 64,450 1,295,314 20.098 14.23 14.21 14.28 14.23 14.63 90,288 14.346 -0.80%
2010-02-17 0 20.10 20.05 20.20 19.54 20.30 122,411 2,445,903 19.981 14.35 14.31 14.42 13.95 14.49 171,486 14.263 1.21%
2010-02-12 0 19.86 19.82 19.92 19.84 20.00 175,600 3,494,172 19.898 14.18 14.15 14.22 14.16 14.28 245,999 14.204 0.00%
2010-02-11 0 19.86 19.82 19.90 19.70 19.86 12,800 253,372 19.795 14.18 14.15 14.21 14.06 14.18 17,932 14.130 1.85%
2010-02-10 0 19.50 19.48 19.54 19.30 19.52 160,741 3,133,655 19.495 13.92 13.91 13.95 13.78 13.93 225,183 13.916 1.04%
2010-02-09 0 19.30 19.20 19.30 18.94 19.40 213,400 4,095,548 19.192 13.78 13.71 13.78 13.52 13.85 298,953 13.700 1.58%
2010-02-08 0 19.00 18.98 19.08 18.94 19.40 288,400 5,502,568 19.080 13.56 13.55 13.62 13.52 13.85 404,020 13.620 -1.45%
2010-02-05 0 19.28 19.20 19.30 19.18 19.62 84,900 1,640,500 19.323 13.76 13.71 13.78 13.69 14.01 118,937 13.793 -3.84%
2010-02-04 0 20.05 19.96 20.10 19.98 20.50 630,500 12,653,642 20.069 14.31 14.25 14.35 14.26 14.63 883,269 14.326 -1.72%
2010-02-03 0 20.40 20.30 20.40 20.10 20.45 75,400 1,535,700 20.367 14.56 14.49 14.56 14.35 14.60 105,628 14.539 3.03%
2010-02-02 0 19.80 19.76 19.86 19.70 20.10 256,200 5,113,610 19.959 14.13 14.11 14.18 14.06 14.35 358,911 14.248 0.51%
2010-02-01 0 19.70 19.64 19.82 19.26 19.68 117,600 2,279,088 19.380 14.06 14.02 14.15 13.75 14.05 164,746 13.834 0.72%
2010-01-29 0 19.56 19.54 19.64 19.26 19.78 289,000 5,616,316 19.434 13.96 13.95 14.02 13.75 14.12 404,861 13.872 -1.01%
2010-01-28 0 19.76 19.76 19.84 19.44 19.90 99,200 1,961,632 19.775 14.11 14.11 14.16 13.88 14.21 138,970 14.116 1.65%
2010-01-27 0 19.44 19.40 19.50 19.38 19.84 98,000 1,917,932 19.571 13.88 13.85 13.92 13.83 14.16 137,288 13.970 -1.12%
2010-01-26 0 19.66 19.62 19.74 19.66 20.35 29,000 578,362 19.944 14.03 14.01 14.09 14.03 14.53 40,626 14.236 -2.91%
2010-01-25 0 20.25 20.25 20.45 20.15 20.35 79,000 1,600,970 20.265 14.45 14.45 14.60 14.38 14.53 110,671 14.466 -0.74%
2010-01-22 0 20.40 20.35 20.55 19.96 20.65 201,000 4,078,530 20.291 14.56 14.53 14.67 14.25 14.74 281,581 14.484 -1.21%
2010-01-21 0 20.65 20.55 20.70 20.65 21.25 72,800 1,526,270 20.965 14.74 14.67 14.78 14.74 15.17 101,986 14.966 -2.36%
2010-01-20 0 21.15 21.10 21.25 21.00 21.50 304,400 6,449,050 21.186 15.10 15.06 15.17 14.99 15.35 426,435 15.123 -1.17%
2010-01-19 0 21.40 21.40 21.60 20.60 21.40 101,000 2,143,630 21.224 15.28 15.28 15.42 14.70 15.28 141,491 15.150 0.94%
2010-01-18 0 21.20 21.10 21.25 21.15 21.45 246,300 5,238,310 21.268 15.13 15.06 15.17 15.10 15.31 345,042 15.182 -1.17%
2010-01-15 0 21.45 21.40 21.50 21.45 21.70 84,950 1,832,214 21.568 15.31 15.28 15.35 15.31 15.49 119,007 15.396 -0.69%
2010-01-14 0 21.60 21.45 21.65 21.45 21.80 707,940 15,294,023 21.604 15.42 15.31 15.45 15.31 15.56 991,755 15.421 0.70%
2010-01-13 0 21.45 21.40 21.60 21.40 22.10 561,900 12,446,710 22.151 15.31 15.28 15.42 15.28 15.78 787,167 15.812 -3.81%
2010-01-12 0 22.30 22.25 22.45 21.95 22.40 2,250,800 50,058,210 22.240 15.92 15.88 16.03 15.67 15.99 3,153,152 15.876 0.45%
2010-01-11 0 22.20 22.10 22.25 22.10 22.30 151,400 3,368,950 22.252 15.85 15.78 15.88 15.78 15.92 212,097 15.884 0.91%
2010-01-08 0 22.00 22.00 22.10 21.90 22.15 86,671 1,908,344 22.018 15.70 15.70 15.78 15.63 15.81 121,418 15.717 0.23%
2010-01-07 0 21.95 21.90 22.10 21.90 22.30 46,800 1,037,900 22.177 15.67 15.63 15.78 15.63 15.92 65,562 15.831 -1.57%
2010-01-06 0 22.30 22.20 22.30 22.20 22.40 224,900 5,016,865 22.307 15.92 15.85 15.92 15.85 15.99 315,063 15.923 0.45%
2010-01-05 0 22.20 22.10 22.20 21.65 22.25 408,712 9,034,986 22.106 15.85 15.78 15.85 15.45 15.88 572,566 15.780 4.23%
2010-01-04 0 21.30 21.30 21.45 21.30 21.60 18,800 401,900 21.378 15.20 15.20 15.31 15.20 15.42 26,337 15.260 0.00%
2009-12-31 0 21.30 21.30 21.50 21.20 21.20 1,200 25,440 21.200 15.20 15.20 15.35 15.13 15.13 1,681 15.133 1.67%
2009-12-30 0 20.95 20.90 21.05 20.75 21.10 339,200 7,088,850 20.899 14.95 14.92 15.03 14.81 15.06 475,186 14.918 0.00%
2009-12-29 0 20.95 20.90 21.05 20.95 21.15 23,800 501,580 21.075 14.95 14.92 15.03 14.95 15.10 33,341 15.044 -0.71%
2009-12-28 0 21.10 21.00 21.10 21.10 21.30 63,800 1,350,470 21.167 15.06 14.99 15.06 15.06 15.20 89,378 15.110 0.72%
2009-12-24 0 20.95 20.95 21.10 20.70 21.10 73,800 1,542,860 20.906 14.95 14.95 15.06 14.78 15.06 103,387 14.923 1.21%
2009-12-23 0 20.70 20.65 20.85 20.60 20.70 127,400 2,629,740 20.642 14.78 14.74 14.88 14.70 14.78 178,475 14.734 0.49%
2009-12-22 0 20.60 20.50 20.60 20.40 20.65 163,693 3,367,097 20.570 14.70 14.63 14.70 14.56 14.74 229,318 14.683 0.98%
2009-12-21 0 20.40 20.30 20.45 20.25 20.60 251,000 5,099,540 20.317 14.56 14.49 14.60 14.45 14.70 351,627 14.503 -0.97%
2009-12-18 0 20.60 20.45 20.70 20.50 20.70 606,400 12,472,980 20.569 14.70 14.60 14.78 14.63 14.78 849,508 14.683 -0.96%
2009-12-17 0 20.80 20.80 21.00 20.65 21.35 133,600 2,791,790 20.897 14.85 14.85 14.99 14.74 15.24 187,161 14.917 -1.89%
2009-12-16 0 21.20 21.10 21.30 21.15 21.65 50,200 1,073,020 21.375 15.13 15.06 15.20 15.10 15.45 70,325 15.258 -1.40%
2009-12-15 0 21.50 21.40 21.55 21.45 21.75 98,150 2,118,560 21.585 15.35 15.28 15.38 15.31 15.53 137,499 15.408 -0.46%
2009-12-14 0 21.95 21.95 22.15 21.55 22.10 149,700 3,291,740 21.989 15.42 15.42 15.56 15.14 15.52 213,113 15.446 0.92%
2009-12-11 0 21.75 21.75 21.95 21.70 22.80 340,634 7,458,333 21.895 15.28 15.28 15.42 15.24 16.02 484,927 15.380 0.69%
2009-12-10 0 21.60 21.55 21.65 21.45 21.90 337,380 7,363,453 21.825 15.17 15.14 15.21 15.07 15.38 480,295 15.331 -0.92%
2009-12-09 0 21.80 21.65 21.80 21.70 22.15 245,800 5,354,260 21.783 15.31 15.21 15.31 15.24 15.56 349,922 15.301 -1.13%
2009-12-08 0 22.05 22.00 22.15 22.05 22.40 46,000 1,019,670 22.167 15.49 15.45 15.56 15.49 15.73 65,486 15.571 -1.34%
2009-12-07 0 22.35 22.25 22.35 22.20 22.50 28,800 645,330 22.407 15.70 15.63 15.70 15.59 15.80 41,000 15.740 -0.45%
2009-12-04 0 22.45 22.45 22.50 22.15 22.50 496,400 11,068,890 22.298 15.77 15.77 15.80 15.56 15.80 706,676 15.663 0.45%
2009-12-03 0 22.35 22.40 22.50 22.30 22.45 476,000 10,655,130 22.385 15.70 15.73 15.80 15.66 15.77 677,635 15.724 0.90%
2009-12-02 0 22.15 22.15 22.30 22.15 22.45 94,700 2,113,060 22.313 15.56 15.56 15.66 15.56 15.77 134,815 15.674 0.68%
2009-12-01 0 22.00 21.90 22.00 21.65 22.00 54,600 1,191,900 21.830 15.45 15.38 15.45 15.21 15.45 77,729 15.334 1.62%
2009-11-30 0 21.65 21.65 21.75 21.45 21.70 931,300 20,149,685 21.636 15.21 15.21 15.28 15.07 15.24 1,325,801 15.198 2.85%
2009-11-27 0 21.05 20.85 21.05 20.75 21.55 292,800 6,176,840 21.096 14.79 14.65 14.79 14.58 15.14 416,831 14.819 -3.88%
2009-11-26 0 21.90 21.90 22.05 21.85 22.30 278,800 6,142,840 22.033 15.38 15.38 15.49 15.35 15.66 396,900 15.477 -1.57%
2009-11-25 0 22.25 22.25 22.30 21.90 22.40 93,000 2,067,210 22.228 15.63 15.63 15.66 15.38 15.73 132,395 15.614 0.91%
2009-11-24 0 22.05 22.05 22.10 22.00 22.80 47,000 1,053,990 22.425 15.49 15.49 15.52 15.45 16.02 66,909 15.753 -1.34%
2009-11-23 0 22.35 22.40 22.45 22.20 22.35 20,200 448,320 22.194 15.70 15.73 15.77 15.59 15.70 28,757 15.590 0.90%
2009-11-20 0 22.15 22.00 22.20 21.90 22.30 403,000 8,898,790 22.081 15.56 15.45 15.59 15.38 15.66 573,712 15.511 -0.89%
2009-11-19 0 22.35 22.20 22.40 22.30 22.60 13,000 291,920 22.455 15.70 15.59 15.73 15.66 15.88 18,507 15.774 -0.45%
2009-11-18 0 22.45 22.45 22.65 22.30 22.75 402,200 9,045,820 22.491 15.77 15.77 15.91 15.66 15.98 572,573 15.799 -0.88%
2009-11-17 0 22.65 22.50 22.70 22.40 22.70 157,800 3,565,530 22.595 15.91 15.80 15.95 15.73 15.95 224,645 15.872 0.67%
2009-11-16 0 22.50 22.50 22.60 22.30 22.65 171,400 3,858,130 22.510 15.80 15.80 15.88 15.66 15.91 244,006 15.812 1.81%
2009-11-13 0 22.10 22.15 22.25 22.00 22.20 289,658 6,409,340 22.127 15.52 15.56 15.63 15.45 15.59 412,358 15.543 0.23%
2009-11-12 0 22.05 22.00 22.05 22.00 22.40 394,600 8,731,900 22.128 15.49 15.45 15.49 15.45 15.73 561,754 15.544 -0.68%
2009-11-11 0 22.20 22.20 22.25 21.95 22.20 315,800 6,965,090 22.055 15.59 15.59 15.63 15.42 15.59 449,574 15.493 1.14%
2009-11-10 0 21.95 22.00 22.10 21.90 22.25 44,344 978,864 22.074 15.42 15.45 15.52 15.38 15.63 63,128 15.506 0.00%
2009-11-09 0 21.95 21.90 21.95 21.55 21.95 250,400 5,466,910 21.833 15.42 15.38 15.42 15.14 15.42 356,470 15.336 1.62%
2009-11-06 0 21.60 21.55 21.60 21.50 21.70 1,041,200 22,467,830 21.579 15.17 15.14 15.17 15.10 15.24 1,482,255 15.158 2.13%
2009-11-05 0 21.15 21.15 21.30 21.00 21.30 114,200 2,416,600 21.161 14.86 14.86 14.96 14.75 14.96 162,575 14.864 -0.70%
2009-11-04 0 21.30 21.30 21.35 21.00 21.35 186,100 3,952,250 21.237 14.96 14.96 15.00 14.75 15.00 264,932 14.918 2.40%
2009-11-03 0 20.80 20.75 20.85 20.80 21.25 50,800 1,065,580 20.976 14.61 14.58 14.65 14.61 14.93 72,319 14.734 -1.89%
2009-11-02 0 21.20 21.15 21.20 20.60 21.20 69,800 1,450,570 20.782 14.89 14.86 14.89 14.47 14.89 99,367 14.598 0.47%
2009-10-30 0 21.10 21.05 21.25 21.10 21.45 1,255,000 26,740,650 21.307 14.82 14.79 14.93 14.82 15.07 1,786,621 14.967 0.48%
2009-10-29 0 21.00 20.90 21.00 20.50 21.25 238,000 4,918,850 20.667 14.75 14.68 14.75 14.40 14.93 338,817 14.518 -2.55%
2009-10-28 0 21.55 21.45 21.80 21.40 21.85 1,130,800 24,341,780 21.526 15.14 15.07 15.31 15.03 15.35 1,609,810 15.121 -0.92%
2009-10-27 0 21.75 21.75 21.95 21.60 22.00 76,800 1,680,440 21.881 15.28 15.28 15.42 15.17 15.45 109,333 15.370 -2.25%
2009-10-23 0 22.25 22.10 22.25 22.00 22.25 717,000 15,791,436 22.024 15.63 15.52 15.63 15.45 15.63 1,020,723 15.471 2.77%
2009-10-22 0 21.65 21.65 21.80 21.50 21.75 121,200 2,627,780 21.681 15.21 15.21 15.31 15.10 15.28 172,541 15.230 -1.14%
2009-10-21 0 21.90 21.70 21.85 21.55 21.95 409,000 8,937,380 21.852 15.38 15.24 15.35 15.14 15.42 582,254 15.350 0.00%
2009-10-20 0 21.90 21.75 21.90 21.85 22.05 110,800 2,431,680 21.947 15.38 15.28 15.38 15.35 15.49 157,735 15.416 0.69%
2009-10-19 0 21.75 21.60 21.75 21.05 21.75 120,600 2,575,200 21.353 15.28 15.17 15.28 14.79 15.28 171,686 14.999 1.16%
2009-10-16 0 21.50 21.35 21.50 21.35 21.75 30,200 649,620 21.511 15.10 15.00 15.10 15.00 15.28 42,993 15.110 -0.23%
2009-10-15 0 21.55 21.50 21.60 21.50 21.90 259,094 5,624,765 21.709 15.14 15.10 15.17 15.10 15.38 368,847 15.250 0.94%
2009-10-14 0 21.35 21.35 21.50 21.15 21.45 122,200 2,592,280 21.213 15.00 15.00 15.10 14.86 15.07 173,964 14.901 2.15%
2009-10-13 0 20.90 20.90 21.10 20.80 21.15 31,600 660,200 20.892 14.68 14.68 14.82 14.61 14.86 44,986 14.676 0.97%
2009-10-12 0 20.70 20.70 20.90 20.65 21.10 49,800 1,039,560 20.875 14.54 14.54 14.68 14.51 14.82 70,895 14.663 -0.96%
2009-10-09 0 20.90 20.90 21.10 20.90 21.30 434,600 9,060,280 20.847 14.68 14.68 14.82 14.68 14.96 618,698 14.644 -0.48%
2009-10-08 0 21.00 20.85 21.00 20.75 21.10 467,506 9,792,951 20.947 14.75 14.65 14.75 14.58 14.82 665,543 14.714 0.96%
2009-10-07 0 20.80 20.65 20.80 20.50 20.90 145,200 3,002,470 20.678 14.61 14.51 14.61 14.40 14.68 206,707 14.525 2.46%
2009-10-06 0 20.30 20.20 20.30 19.80 20.35 89,400 1,793,666 20.063 14.26 14.19 14.26 13.91 14.29 127,270 14.093 2.53%
2009-10-05 0 19.80 19.74 19.84 19.50 19.84 247,439 4,888,142 19.755 13.91 13.87 13.94 13.70 13.94 352,255 13.877 1.54%
2009-10-02 0 19.50 19.50 19.60 19.42 20.00 571,600 11,193,944 19.584 13.70 13.70 13.77 13.64 14.05 813,731 13.756 -2.99%
2009-09-30 0 20.10 20.00 20.10 20.00 20.30 45,700 921,500 20.164 14.12 14.05 14.12 14.05 14.26 65,059 14.164 0.00%
2009-09-29 0 20.10 20.05 20.25 20.05 21.00 37,200 754,550 20.284 14.12 14.08 14.22 14.08 14.75 52,958 14.248 1.21%
2009-09-28 0 19.86 19.80 19.88 19.84 20.40 81,600 1,631,706 19.996 13.95 13.91 13.96 13.94 14.33 116,166 14.046 -2.89%
2009-09-25 0 20.45 20.30 20.40 20.15 20.45 183,600 3,740,600 20.374 14.36 14.26 14.33 14.15 14.36 261,373 14.311 0.49%
2009-09-24 0 20.35 20.25 20.45 20.20 20.45 418,600 8,512,770 20.336 14.29 14.22 14.36 14.19 14.36 595,920 14.285 -2.63%
2009-09-23 0 20.90 20.80 20.95 20.75 21.00 17,854 370,740 20.765 14.68 14.61 14.72 14.58 14.75 25,417 14.586 -0.71%
2009-09-22 0 21.05 20.85 21.05 20.75 21.05 76,600 1,601,960 20.913 14.79 14.65 14.79 14.58 14.79 109,048 14.690 0.96%
2009-09-21 0 20.85 20.80 20.85 20.85 21.10 102,400 2,143,660 20.934 14.65 14.61 14.65 14.65 14.82 145,777 14.705 -1.18%
2009-09-18 0 21.10 20.95 21.10 20.95 21.20 57,200 1,201,640 21.008 14.82 14.72 14.82 14.72 14.89 81,430 14.757 -0.24%
2009-09-17 0 21.15 21.10 21.25 21.10 21.45 102,252 2,174,657 21.268 14.86 14.82 14.93 14.82 15.07 145,566 14.939 0.71%
2009-09-16 0 21.00 20.75 21.05 20.55 21.05 436,400 9,131,500 20.925 14.75 14.58 14.79 14.44 14.79 621,260 14.698 2.94%
2009-09-15 0 20.40 20.40 20.50 20.35 20.70 195,479 4,005,585 20.491 14.33 14.33 14.40 14.29 14.54 278,284 14.394 -0.97%
2009-09-14 0 20.60 20.45 20.60 20.40 20.70 93,800 1,925,640 20.529 14.47 14.36 14.47 14.33 14.54 133,534 14.421 -0.48%
2009-09-11 0 20.70 20.65 20.80 20.70 20.95 48,200 1,008,210 20.917 14.54 14.51 14.61 14.54 14.72 68,618 14.693 0.00%
2009-09-10 0 20.70 20.65 20.75 20.60 20.90 222,016 4,594,348 20.694 14.54 14.51 14.58 14.47 14.68 316,063 14.536 1.22%
2009-09-09 0 20.45 20.40 20.55 20.35 20.70 56,767 1,162,397 20.477 14.36 14.33 14.44 14.29 14.54 80,814 14.384 -0.97%
2009-09-08 0 20.65 20.60 20.75 20.30 20.75 74,700 1,532,545 20.516 14.51 14.47 14.58 14.26 14.58 106,343 14.411 2.23%
2009-09-07 0 20.20 20.15 20.30 20.00 20.30 582,000 11,744,560 20.180 14.19 14.15 14.26 14.05 14.26 828,537 14.175 1.71%
2009-09-04 0 19.86 19.80 19.96 19.40 20.00 535,200 10,510,944 19.639 13.95 13.91 14.02 13.63 14.05 761,912 13.795 2.69%
2009-09-03 0 19.34 19.32 19.38 19.04 19.42 182,200 3,519,484 19.317 13.59 13.57 13.61 13.37 13.64 259,380 13.569 2.22%
2009-09-02 0 18.92 18.90 18.96 18.84 19.36 763,000 14,460,556 18.952 13.29 13.28 13.32 13.23 13.60 1,086,209 13.313 -2.07%
2009-09-01 0 19.32 19.26 19.34 19.08 19.38 358,300 6,899,762 19.257 13.57 13.53 13.59 13.40 13.61 510,077 13.527 1.36%
2009-08-31 0 19.06 19.08 19.20 18.82 19.38 5,568,800 105,344,284 18.917 13.39 13.40 13.49 13.22 13.61 7,927,759 13.288 -1.85%
2009-08-28 0 19.42 19.42 19.50 19.36 19.76 170,200 3,312,196 19.461 13.64 13.64 13.70 13.60 13.88 242,297 13.670 -1.32%
2009-08-27 0 19.68 19.62 19.70 19.52 19.92 270,400 5,316,552 19.662 13.82 13.78 13.84 13.71 13.99 384,942 13.811 -1.20%
2009-08-26 0 19.92 19.88 19.96 19.86 20.25 191,400 3,824,304 19.981 13.99 13.96 14.02 13.95 14.22 272,478 14.035 -0.20%
2009-08-25 0 19.96 19.94 19.98 19.60 20.10 456,600 9,067,140 19.858 14.02 14.01 14.03 13.77 14.12 650,017 13.949 -0.70%
2009-08-24 0 20.10 19.98 20.15 19.82 20.20 98,400 1,973,874 20.060 14.12 14.03 14.15 13.92 14.19 140,083 14.091 2.55%
2009-08-21 0 19.60 19.60 19.74 19.46 19.92 231,400 4,562,832 19.718 13.77 13.77 13.87 13.67 13.99 329,422 13.851 -0.81%
2009-08-20 0 19.76 19.72 19.82 19.60 19.92 141,000 2,781,148 19.724 13.88 13.85 13.92 13.77 13.99 200,728 13.855 1.96%
2009-08-19 0 19.38 19.38 19.46 19.18 19.72 165,600 3,210,708 19.388 13.61 13.61 13.67 13.47 13.85 235,749 13.619 -1.72%
2009-08-18 0 19.72 19.68 19.72 19.38 19.80 411,200 8,072,724 19.632 13.85 13.82 13.85 13.61 13.91 585,385 13.790 0.00%
2009-08-17 0 19.72 19.66 19.78 19.70 20.50 62,000 1,232,732 19.883 13.85 13.81 13.89 13.84 14.40 88,263 13.967 -4.27%
2009-08-14 0 20.60 20.50 20.70 20.35 20.75 110,000 2,251,440 20.468 14.47 14.40 14.54 14.29 14.58 156,596 14.377 -0.48%
2009-08-13 0 20.70 20.60 20.70 20.20 20.75 115,816 2,387,746 20.617 14.54 14.47 14.54 14.19 14.58 164,876 14.482 2.22%
2009-08-12 0 20.25 20.10 20.30 20.25 20.55 426,800 8,692,530 20.367 14.22 14.12 14.26 14.22 14.44 607,594 14.306 -2.64%
2009-08-11 0 20.80 20.80 20.85 20.50 20.80 408,200 8,461,310 20.728 14.61 14.61 14.65 14.40 14.61 581,115 14.560 0.73%
2009-08-10 0 20.65 20.70 20.80 20.50 20.80 173,624 3,588,032 20.666 14.51 14.54 14.61 14.40 14.61 247,172 14.516 1.47%
2009-08-07 0 20.35 20.15 20.35 20.20 20.75 643,000 13,093,180 20.363 14.29 14.15 14.29 14.19 14.58 915,377 14.304 -1.93%
2009-08-06 0 20.75 20.70 20.90 20.25 20.85 261,200 5,371,020 20.563 14.58 14.54 14.68 14.22 14.65 371,845 14.444 1.22%
2009-08-05 0 20.50 20.40 20.60 20.45 21.00 164,200 3,407,210 20.750 14.40 14.33 14.47 14.36 14.75 233,756 14.576 -1.68%
2009-08-04 0 20.85 20.70 20.90 20.70 21.35 884,000 18,540,390 20.973 14.65 14.54 14.68 14.54 15.00 1,258,465 14.733 -0.71%
2009-08-03 0 21.00 20.95 21.10 20.50 21.00 432,384 9,009,458 20.837 14.75 14.72 14.82 14.40 14.75 615,543 14.637 1.69%
2009-07-31 0 20.65 20.55 20.65 20.55 20.75 100,400 2,071,950 20.637 14.51 14.44 14.51 14.44 14.58 142,930 14.496 1.72%
2009-07-30 0 20.30 20.25 20.30 20.00 20.55 257,300 5,227,980 20.319 14.26 14.22 14.26 14.05 14.44 366,293 14.273 0.25%
2009-07-29 0 20.25 20.20 20.30 19.98 21.00 1,114,183 22,530,026 20.221 14.22 14.19 14.26 14.03 14.75 1,586,154 14.204 -3.57%
2009-07-28 0 21.00 20.95 21.00 20.45 21.05 348,400 7,200,320 20.667 14.75 14.72 14.75 14.36 14.79 495,983 14.517 2.44%
2009-07-27 0 20.50 20.45 20.65 20.20 20.60 299,800 6,130,270 20.448 14.40 14.36 14.51 14.19 14.47 426,796 14.363 2.24%
2009-07-24 0 20.05 20.05 20.10 19.84 20.20 205,000 4,104,392 20.021 14.08 14.08 14.12 13.94 14.19 291,839 14.064 1.06%
2009-07-23 0 19.84 19.84 19.96 19.66 19.90 261,426 5,177,787 19.806 13.94 13.94 14.02 13.81 13.98 372,167 13.913 2.48%
2009-07-22 0 19.36 19.36 19.46 19.36 19.78 319,200 6,275,080 19.659 13.60 13.60 13.67 13.60 13.89 454,414 13.809 -1.02%
2009-07-21 0 19.56 19.52 19.64 19.46 19.70 543,050 10,619,194 19.555 13.74 13.71 13.80 13.67 13.84 773,087 13.736 -0.31%
2009-07-20 0 19.62 19.62 19.70 19.08 19.62 550,200 10,701,228 19.450 13.78 13.78 13.84 13.40 13.78 783,266 13.662 3.15%
2009-07-17 0 19.02 18.94 19.04 18.60 19.14 421,400 8,003,532 18.993 13.36 13.30 13.37 13.07 13.44 599,906 13.341 2.59%
2009-07-16 0 18.54 18.54 18.60 18.54 19.00 260,600 4,910,796 18.844 13.02 13.02 13.07 13.02 13.35 370,991 13.237 -0.11%
2009-07-15 0 18.56 18.44 18.54 18.32 18.58 165,298 3,054,110 18.476 13.04 12.95 13.02 12.87 13.05 235,319 12.979 2.54%
2009-07-14 0 18.10 18.10 18.16 17.60 18.14 422,800 7,613,344 18.007 12.71 12.71 12.76 12.36 12.74 601,899 12.649 3.31%
2009-07-13 0 17.52 17.44 17.56 17.50 17.94 193,200 3,402,580 17.612 12.31 12.25 12.33 12.29 12.60 275,040 12.371 -2.56%
2009-07-10 0 17.98 17.94 18.04 17.94 18.18 680,384 12,281,836 18.051 12.63 12.60 12.67 12.60 12.77 968,597 12.680 -0.44%
2009-07-09 0 18.06 18.00 18.10 17.74 18.08 605,663 10,842,181 17.901 12.69 12.64 12.71 12.46 12.70 862,224 12.575 0.78%
2009-07-08 0 17.92 17.90 18.02 17.76 18.20 392,800 7,044,576 17.934 12.59 12.57 12.66 12.48 12.78 559,191 12.598 -1.32%
2009-07-07 0 18.16 18.10 18.18 18.12 18.48 344,400 6,313,968 18.333 12.76 12.71 12.77 12.73 12.98 490,289 12.878 -0.87%
2009-07-06 0 18.32 18.32 18.40 18.26 18.64 782,030 14,380,094 18.388 12.87 12.87 12.92 12.83 13.09 1,113,300 12.917 -0.97%
2009-07-03 0 18.50 18.50 18.60 18.32 18.64 572,400 10,538,016 18.410 13.00 13.00 13.07 12.87 13.09 814,870 12.932 -1.28%
2009-07-02 0 18.74 18.60 18.68 18.56 19.18 4,473,778 84,579,473 18.906 13.16 13.07 13.12 13.04 13.47 6,368,883 13.280 -0.11%
2009-06-30 0 18.76 18.68 18.78 18.70 19.18 2,632,822 49,434,098 18.776 13.18 13.12 13.19 13.14 13.47 3,748,093 13.189 0.32%
2009-06-29 0 18.70 18.68 18.76 18.68 18.90 138,600 2,603,628 18.785 13.14 13.12 13.18 13.12 13.28 197,311 13.196 -0.53%
2009-06-26 0 18.80 18.72 18.84 18.48 18.88 600,400 11,187,996 18.634 13.21 13.15 13.23 12.98 13.26 854,731 13.089 1.95%
2009-06-25 0 18.44 18.38 18.44 18.00 18.44 123,400 2,248,148 18.218 12.95 12.91 12.95 12.64 12.95 175,673 12.797 2.56%
2009-06-24 0 17.98 17.94 18.06 17.58 18.00 400,800 7,116,116 17.755 12.63 12.60 12.69 12.35 12.64 570,580 12.472 1.81%
2009-06-23 0 17.66 17.58 17.68 17.48 17.98 467,600 8,236,060 17.613 12.41 12.35 12.42 12.28 12.63 665,677 12.372 -2.54%
2009-06-22 0 18.12 18.06 18.18 18.00 18.48 260,200 4,752,140 18.263 12.73 12.69 12.77 12.64 12.98 370,421 12.829 0.67%
2009-06-19 0 18.00 17.92 18.00 17.82 18.08 227,400 4,090,876 17.990 12.64 12.59 12.64 12.52 12.70 323,727 12.637 1.12%
2009-06-18 0 17.80 17.78 17.90 17.76 18.16 930,200 16,632,040 17.880 12.50 12.49 12.57 12.48 12.76 1,324,235 12.560 -1.98%
2009-06-17 0 18.16 18.16 18.28 17.90 18.34 339,200 6,159,820 18.160 12.76 12.76 12.84 12.57 12.88 482,886 12.756 -0.33%
2009-06-16 0 18.22 18.20 18.32 18.00 18.64 950,849 17,346,425 18.243 12.80 12.78 12.87 12.64 13.09 1,353,631 12.815 -2.25%
2009-06-15 0 18.64 18.60 18.66 18.60 19.06 518,617 9,783,919 18.865 13.09 13.07 13.11 13.07 13.39 738,305 13.252 -2.41%
2009-06-12 0 19.10 19.00 19.06 18.96 19.40 533,896 10,235,213 19.171 13.42 13.35 13.39 13.32 13.63 760,056 13.466 0.00%
2009-06-11 0 19.10 19.04 19.12 18.62 19.20 6,787,875 129,155,734 19.027 13.42 13.37 13.43 13.08 13.49 9,663,237 13.366 0.63%
2009-06-10 0 18.98 18.98 19.10 18.44 19.00 914,503 17,022,461 18.614 13.33 13.33 13.42 12.95 13.35 1,301,889 13.075 3.72%
2009-06-09 0 18.30 18.20 18.30 17.86 18.74 759,600 13,832,600 18.210 12.85 12.78 12.85 12.55 13.16 1,081,369 12.792 -1.08%
2009-06-08 0 18.50 18.46 18.54 18.44 19.02 805,400 15,042,068 18.677 13.00 12.97 13.02 12.95 13.36 1,146,570 13.119 -0.96%
2009-06-05 0 18.68 18.60 18.72 18.50 18.76 1,188,850 22,104,173 18.593 13.12 13.07 13.15 13.00 13.18 1,692,450 13.060 1.30%
2009-06-04 0 18.44 18.42 18.50 18.16 18.52 876,600 16,096,344 18.362 12.95 12.94 13.00 12.76 13.01 1,247,930 12.898 -0.97%
2009-06-03 0 18.62 18.60 18.76 18.42 19.02 898,800 16,852,744 18.750 13.08 13.07 13.18 12.94 13.36 1,279,534 13.171 1.42%
2009-06-02 0 18.36 18.30 18.42 18.28 19.06 1,304,551 24,349,643 18.665 12.90 12.85 12.94 12.84 13.39 1,857,162 13.111 -2.34%
2009-06-01 0 18.80 18.80 18.90 18.16 18.86 435,800 8,079,304 18.539 13.21 13.21 13.28 12.76 13.25 620,406 13.023 5.15%
2009-05-29 0 17.88 17.88 17.92 17.54 17.98 408,000 7,241,748 17.749 12.56 12.56 12.59 12.32 12.63 580,830 12.468 1.94%
2009-05-27 0 17.54 17.48 17.56 16.78 17.58 1,861,000 32,316,420 17.365 12.32 12.28 12.33 11.79 12.35 2,649,325 12.198 5.03%
2009-05-26 0 16.70 16.68 16.78 16.70 17.00 235,400 3,958,656 16.817 11.73 11.72 11.79 11.73 11.94 335,116 11.813 -0.83%
2009-05-25 0 16.84 16.84 16.92 16.62 17.00 2,687,000 45,039,424 16.762 11.83 11.83 11.89 11.67 11.94 3,825,221 11.774 0.24%
2009-05-22 0 16.80 16.80 16.84 16.42 17.02 3,348,800 56,684,816 16.927 11.80 11.80 11.83 11.53 11.96 4,767,361 11.890 -0.71%
2009-05-21 0 16.92 16.88 17.02 16.90 17.14 699,200 11,894,860 17.012 11.89 11.86 11.96 11.87 12.04 995,383 11.950 -1.51%
2009-05-20 0 17.18 17.16 17.24 17.06 18.00 345,400 5,987,172 17.334 12.07 12.05 12.11 11.98 12.64 491,712 12.176 -0.12%
2009-05-19 0 17.20 17.20 17.26 17.00 17.32 157,400 2,705,496 17.189 12.08 12.08 12.12 11.94 12.17 224,075 12.074 2.99%
2009-05-18 0 16.70 16.64 16.80 16.14 16.80 159,000 2,646,240 16.643 11.73 11.69 11.80 11.34 11.80 226,353 11.691 1.46%
2009-05-15 0 16.46 16.44 16.56 16.32 16.66 319,600 5,287,668 16.545 11.56 11.55 11.63 11.46 11.70 454,983 11.622 1.35%
2009-05-14 0 16.24 16.20 16.30 16.02 16.64 2,146,687 34,664,056 16.148 11.41 11.38 11.45 11.25 11.69 3,056,030 11.343 -2.40%
2009-05-13 0 16.64 16.64 16.78 16.62 17.00 159,200 2,669,208 16.766 11.69 11.69 11.79 11.67 11.94 226,638 11.777 -0.24%
2009-05-12 0 16.68 16.64 16.72 16.40 16.72 368,200 6,095,364 16.554 11.72 11.69 11.74 11.52 11.74 524,171 11.629 -0.12%
2009-05-11 0 16.70 16.60 16.74 16.62 17.32 468,600 8,008,604 17.090 11.73 11.66 11.76 11.67 12.17 667,100 12.005 -2.00%
2009-05-08 0 17.04 16.96 17.08 16.62 17.18 363,097 6,140,186 16.911 11.97 11.91 12.00 11.67 12.07 516,906 11.879 1.67%
2009-05-07 0 16.76 16.74 16.86 16.50 17.06 314,600 5,272,836 16.760 11.77 11.76 11.84 11.59 11.98 447,865 11.773 0.60%
2009-05-06 0 16.66 16.52 16.62 16.02 16.70 399,400 6,567,760 16.444 11.70 11.60 11.67 11.25 11.73 568,587 11.551 2.21%
2009-05-05 0 16.30 16.30 16.40 16.20 16.50 382,200 6,258,532 16.375 11.45 11.45 11.52 11.38 11.59 544,101 11.503 0.00%
2009-05-04 0 16.30 16.22 16.30 15.62 16.30 293,231 4,677,100 15.950 11.45 11.39 11.45 10.97 11.45 417,444 11.204 7.38%
2009-04-30 0 15.18 15.20 15.30 15.04 15.40 429,600 6,512,760 15.160 10.66 10.68 10.75 10.56 10.82 611,580 10.649 2.29%
2009-04-29 0 14.84 14.80 14.94 14.40 14.90 289,000 4,256,728 14.729 10.42 10.40 10.49 10.12 10.47 411,421 10.346 3.34%
2009-04-28 0 14.36 14.34 14.48 14.24 15.00 633,000 9,102,952 14.381 10.09 10.07 10.17 10.00 10.54 901,141 10.102 -2.58%
2009-04-27 0 14.74 14.72 14.78 14.72 15.30 1,029,020 15,284,782 14.854 10.35 10.34 10.38 10.34 10.75 1,464,916 10.434 -3.53%
2009-04-24 0 15.28 15.26 15.32 15.04 15.42 745,220 11,327,870 15.201 10.73 10.72 10.76 10.56 10.83 1,060,897 10.678 1.19%
2009-04-23 0 15.10 14.98 15.10 14.78 15.10 302,020 4,514,879 14.949 10.61 10.52 10.61 10.38 10.61 429,957 10.501 2.17%
2009-04-22 0 14.78 14.72 14.86 14.78 15.38 178,800 2,685,968 15.022 10.38 10.34 10.44 10.38 10.80 254,540 10.552 -3.02%
2009-04-21 0 15.24 15.20 15.24 15.00 15.26 166,200 2,517,728 15.149 10.71 10.68 10.71 10.54 10.72 236,603 10.641 -2.18%
2009-04-20 0 15.58 15.50 15.58 15.16 15.68 263,600 4,081,420 15.483 10.94 10.89 10.94 10.65 11.01 375,262 10.876 1.70%
2009-04-17 0 15.32 15.34 15.46 15.24 15.84 271,848 4,222,091 15.531 10.76 10.78 10.86 10.71 11.13 387,004 10.910 -1.16%
2009-04-16 0 15.50 15.40 15.54 15.48 15.82 369,800 5,772,296 15.609 10.89 10.82 10.92 10.87 11.11 526,448 10.965 -0.13%
2009-04-15 0 15.52 15.54 15.66 15.02 15.68 252,400 3,871,600 15.339 10.90 10.92 11.00 10.55 11.01 359,317 10.775 1.04%
2009-04-14 0 15.36 15.34 15.42 15.02 15.42 179,200 2,726,020 15.212 10.79 10.78 10.83 10.55 10.83 255,110 10.686 3.92%
2009-04-09 0 14.78 14.70 14.80 14.52 14.80 46,177 678,515 14.694 10.38 10.33 10.40 10.20 10.40 65,738 10.322 3.36%
2009-04-08 0 14.30 14.26 14.38 14.10 14.50 316,800 4,517,136 14.259 10.04 10.02 10.10 9.904 10.19 450,997 10.016 -3.12%
2009-04-07 0 14.76 14.68 14.76 14.60 14.92 333,200 4,959,059 14.883 10.37 10.31 10.37 10.26 10.48 474,344 10.455 -1.07%
2009-04-06 0 14.92 14.90 14.94 14.74 15.16 811,600 12,189,540 15.019 10.48 10.47 10.49 10.35 10.65 1,155,396 10.550 2.61%
2009-04-03 0 14.54 14.54 14.56 14.44 14.90 501,426 7,330,274 14.619 10.21 10.21 10.23 10.14 10.47 713,831 10.269 -0.41%
2009-04-02 0 14.60 14.52 14.62 14.20 14.64 223,000 3,215,336 14.419 10.26 10.20 10.27 9.975 10.28 317,463 10.128 5.95%
2009-04-01 0 13.78 13.74 13.86 13.62 14.06 246,200 3,405,072 13.831 9.680 9.652 9.736 9.567 9.876 350,491 9.7151 0.58%
2009-03-31 0 13.70 13.72 13.80 13.60 13.84 135,600 1,862,732 13.737 9.623 9.638 9.694 9.553 9.722 193,041 9.6494 1.03%
2009-03-30 0 13.56 13.52 13.56 13.60 14.38 75,400 1,067,748 14.161 9.525 9.497 9.525 9.553 10.10 107,340 9.9474 -6.09%
2009-03-27 0 14.44 14.30 14.48 14.20 14.78 917,300 13,212,956 14.404 10.14 10.04 10.17 9.975 10.38 1,305,871 10.118 0.42%
2009-03-26 0 14.38 14.26 14.38 13.98 14.38 214,200 3,030,012 14.146 10.10 10.02 10.10 9.820 10.10 304,936 9.9366 6.05%
2009-03-25 0 13.56 13.56 13.74 13.52 13.96 523,226 7,193,486 13.748 9.525 9.525 9.652 9.497 9.806 744,866 9.6574 -2.45%
2009-03-24 0 13.90 13.74 13.90 13.60 13.98 103,600 1,426,328 13.768 9.764 9.652 9.764 9.553 9.820 147,485 9.6710 2.51%
2009-03-23 0 13.56 13.54 13.70 13.18 13.60 47,600 640,408 13.454 9.525 9.511 9.623 9.258 9.553 67,763 9.4506 5.12%
2009-03-20 0 12.90 12.62 12.90 12.76 13.20 60,600 776,444 12.813 9.062 8.865 9.062 8.963 9.272 86,270 9.0001 -2.27%
2009-03-19 0 13.20 13.12 13.20 13.02 13.30 333,200 4,377,936 13.139 9.272 9.216 9.272 9.146 9.342 474,344 9.2294 0.61%
2009-03-18 0 13.12 13.04 13.14 13.06 13.20 70,200 919,456 13.098 9.216 9.160 9.230 9.174 9.272 99,937 9.2004 0.31%
2009-03-17 0 13.08 12.90 13.04 13.06 13.36 394,600 5,204,596 13.190 9.188 9.062 9.160 9.174 9.385 561,754 9.2649 -1.36%
2009-03-16 0 13.26 13.06 13.26 12.80 13.26 170,800 2,225,116 13.028 9.314 9.174 9.314 8.991 9.314 243,151 9.1512 4.91%
2009-03-13 0 12.64 12.64 12.70 12.50 12.78 223,254 2,818,950 12.627 8.879 8.879 8.921 8.781 8.977 317,825 8.8695 3.27%
2009-03-12 0 12.24 12.10 12.24 12.02 12.36 154,200 1,883,420 12.214 8.598 8.500 8.598 8.443 8.682 219,520 8.5797 -0.49%
2009-03-11 0 12.30 12.20 12.30 12.20 12.64 119,200 1,488,504 12.487 8.640 8.570 8.640 8.570 8.879 169,693 8.7717 1.82%
2009-03-10 0 12.08 11.92 12.08 11.76 12.10 59,266 709,351 11.969 8.486 8.373 8.486 8.261 8.500 84,371 8.4075 2.72%
2009-03-09 0 11.76 11.74 11.86 11.70 12.00 291,100 3,439,764 11.816 8.261 8.247 8.331 8.219 8.429 414,411 8.3004 -1.51%
2009-03-06 0 11.94 11.94 12.04 11.92 12.10 1,102,525 13,211,722 11.983 8.387 8.387 8.457 8.373 8.500 1,569,558 8.4175 -1.49%
2009-03-05 0 12.12 12.02 12.12 12.04 12.30 441,135 5,342,492 12.111 8.514 8.443 8.514 8.457 8.640 628,001 8.5071 -1.30%
2009-03-04 0 12.28 12.14 12.28 11.72 12.34 23,843 290,117 12.168 8.626 8.528 8.626 8.233 8.668 33,943 8.5472 5.86%
2009-03-03 0 11.60 11.60 11.72 11.32 11.76 96,600 1,122,744 11.623 8.148 8.148 8.233 7.952 8.261 137,520 8.1642 0.52%
2009-03-02 0 11.54 11.52 11.56 11.50 12.00 322,600 3,747,920 11.618 8.106 8.092 8.120 8.078 8.429 459,254 8.1609 -4.15%
2009-02-27 0 12.04 12.04 12.28 12.04 12.30 62,585 765,308 12.228 8.457 8.457 8.626 8.457 8.640 89,096 8.5897 -2.11%
2009-02-26 0 12.30 12.10 12.30 12.02 12.52 171,500 2,079,248 12.124 8.640 8.500 8.640 8.443 8.795 244,148 8.5163 -1.76%
2009-02-25 0 12.52 12.46 12.54 12.40 12.68 28,000 351,516 12.554 8.795 8.752 8.809 8.710 8.907 39,861 8.8186 1.13%
2009-02-24 0 12.38 12.30 12.46 12.16 12.74 83,770 1,023,896 12.223 8.696 8.640 8.752 8.542 8.949 119,255 8.5858 -3.43%
2009-02-23 0 12.82 12.68 12.82 12.50 12.84 62,000 789,432 12.733 9.005 8.907 9.005 8.781 9.019 88,263 8.9441 4.57%
2009-02-20 0 12.26 12.26 12.36 12.12 12.50 296,561 3,636,910 12.264 8.612 8.612 8.682 8.514 8.781 422,185 8.6145 -2.23%
2009-02-19 0 12.54 12.54 12.70 12.26 12.62 345,700 4,334,102 12.537 8.809 8.809 8.921 8.612 8.865 492,139 8.8067 0.00%
2009-02-18 0 12.54 12.52 12.64 12.10 12.62 214,800 2,655,128 12.361 8.809 8.795 8.879 8.500 8.865 305,790 8.6829 0.80%
2009-02-17 0 12.44 12.44 12.58 12.44 12.80 293,800 3,673,020 12.502 8.738 8.738 8.837 8.738 8.991 418,254 8.7818 -4.45%
2009-02-16 0 13.02 13.04 13.20 12.88 13.20 90,800 1,177,632 12.970 9.146 9.160 9.272 9.047 9.272 129,263 9.1103 -1.06%
2009-02-13 0 13.16 13.06 13.16 12.80 13.20 1,315,058 16,884,696 12.840 9.244 9.174 9.244 8.991 9.272 1,872,120 9.0190 2.17%
2009-02-12 0 12.88 12.78 12.90 12.66 13.24 94,200 1,221,732 12.970 9.047 8.977 9.062 8.893 9.300 134,103 9.1104 -2.72%
2009-02-11 0 13.24 13.16 13.24 12.98 13.30 95,600 1,255,544 13.133 9.300 9.244 9.300 9.118 9.342 136,096 9.2254 -1.19%
2009-02-10 0 13.40 13.44 13.60 13.32 13.60 654,362 8,774,195 13.409 9.413 9.441 9.553 9.357 9.553 931,552 9.4189 0.60%
2009-02-09 0 13.32 13.32 13.38 13.24 13.70 798,800 10,682,228 13.373 9.357 9.357 9.399 9.300 9.623 1,137,174 9.3937 -0.30%
2009-02-06 0 13.36 13.22 13.36 13.00 13.56 283,600 3,764,128 13.273 9.385 9.286 9.385 9.132 9.525 403,734 9.3233 3.09%
2009-02-05 0 12.96 12.80 12.96 12.60 13.16 71,200 919,968 12.921 9.104 8.991 9.104 8.851 9.244 101,361 9.0762 2.21%
2009-02-04 0 12.68 12.50 12.68 12.50 12.68 517,935 6,482,166 12.515 8.907 8.781 8.907 8.781 8.907 737,334 8.7914 4.62%
2009-02-03 0 12.12 12.10 12.12 12.06 12.38 1,291,380 15,776,612 12.217 8.514 8.500 8.514 8.471 8.696 1,838,412 8.5817 0.83%
2009-02-02 0 12.02 12.02 12.14 12.02 12.64 23,200 283,556 12.222 8.443 8.443 8.528 8.443 8.879 33,028 8.5854 -4.75%
2009-01-30 0 12.62 12.48 12.54 12.12 12.72 41,000 509,864 12.436 8.865 8.766 8.809 8.514 8.935 58,368 8.7354 1.77%
2009-01-29 0 12.40 12.22 12.38 12.32 12.68 495,704 6,176,124 12.459 8.710 8.584 8.696 8.654 8.907 705,686 8.7519 5.44%
2009-01-23 0 11.76 11.74 11.76 11.70 12.00 101,000 1,193,956 11.821 8.261 8.247 8.261 8.219 8.429 143,784 8.3038 -1.67%
2009-01-22 0 11.96 11.86 12.18 11.96 12.10 141,400 1,700,520 12.026 8.401 8.331 8.556 8.401 8.500 201,297 8.4478 0.84%
2009-01-21 0 11.86 11.86 12.02 11.76 12.14 188,400 2,255,176 11.970 8.331 8.331 8.443 8.261 8.528 268,207 8.4083 -3.58%
2009-01-20 0 12.30 12.20 12.32 12.20 12.46 186,000 2,287,964 12.301 8.640 8.570 8.654 8.570 8.752 264,790 8.6407 -2.38%
2009-01-19 0 12.60 12.48 12.60 12.40 12.94 225,600 2,866,204 12.705 8.851 8.766 8.851 8.710 9.090 321,165 8.9244 0.32%
2009-01-16 0 12.56 12.46 12.56 12.38 12.64 158,000 1,977,860 12.518 8.823 8.752 8.823 8.696 8.879 224,929 8.7933 1.45%
2009-01-15 0 12.38 12.34 12.38 12.00 12.56 820,001 10,054,492 12.262 8.696 8.668 8.696 8.429 8.823 1,167,356 8.6130 -2.83%
2009-01-14 0 12.74 12.64 12.80 12.56 12.98 2,397,444 30,353,358 12.661 8.949 8.879 8.991 8.823 9.118 3,413,008 8.8934 1.11%
2009-01-13 0 12.60 12.44 12.60 12.50 12.92 893,400 11,271,040 12.616 8.851 8.738 8.851 8.781 9.076 1,271,847 8.8619 -0.94%
2009-01-12 0 12.72 12.72 12.84 12.68 13.40 121,600 1,564,144 12.863 8.935 8.935 9.019 8.907 9.413 173,110 9.0355 -5.22%
2009-01-09 0 13.42 13.42 13.56 13.42 13.68 223,600 3,033,812 13.568 9.427 9.427 9.525 9.427 9.609 318,318 9.5308 -0.89%
2009-01-08 0 13.54 13.42 13.60 13.34 14.30 684,379 9,257,091 13.526 9.511 9.427 9.553 9.371 10.04 974,284 9.5014 -5.45%
2009-01-07 0 14.32 14.24 14.40 14.32 15.18 1,221,000 17,965,944 14.714 10.06 10.00 10.12 10.06 10.66 1,738,219 10.336 -3.76%
2009-01-06 0 14.88 14.88 14.96 14.68 15.02 499,000 7,432,740 14.895 10.45 10.45 10.51 10.31 10.55 710,378 10.463 0.00%
2009-01-05 0 14.88 14.88 15.00 14.38 14.90 790,200 11,601,088 14.681 10.45 10.45 10.54 10.10 10.47 1,124,931 10.313 4.35%
2009-01-02 0 14.26 14.02 14.36 13.94 14.26 34,600 492,196 14.225 10.02 9.848 10.09 9.792 10.02 49,257 9.9925 3.33%
2008-12-31 0 13.80 13.68 13.82 13.64 13.80 68,200 935,916 13.723 9.694 9.609 9.708 9.581 9.694 97,090 9.6397 2.68%
2008-12-30 0 13.44 13.44 13.60 13.44 13.70 96,200 1,301,764 13.532 9.441 9.441 9.553 9.441 9.623 136,951 9.5054 -0.74%
2008-12-29 0 13.54 13.48 13.60 13.00 13.54 126,600 1,692,988 13.373 9.511 9.469 9.553 9.132 9.511 180,228 9.3936 1.96%
2008-12-24 0 13.28 13.18 13.36 13.10 13.28 38,600 507,716 13.153 9.328 9.258 9.385 9.202 9.328 54,951 9.2394 -0.15%
2008-12-23 0 13.30 13.26 13.40 13.26 13.92 627,800 8,427,500 13.424 9.342 9.314 9.413 9.314 9.778 893,738 9.4295 -4.59%
2008-12-22 0 13.94 13.86 13.98 13.94 14.58 159,000 2,270,764 14.282 9.792 9.736 9.820 9.792 10.24 226,353 10.032 -3.73%
2008-12-19 0 14.48 14.36 14.52 14.42 14.80 202,800 2,941,516 14.505 10.17 10.09 10.20 10.13 10.40 288,707 10.189 -1.63%
2008-12-18 0 14.72 14.68 14.80 14.40 14.74 616,725 9,044,056 14.665 10.34 10.31 10.40 10.12 10.35 877,971 10.301 1.66%
2008-12-17 0 14.48 14.40 14.48 14.16 14.48 634,000 9,158,984 14.446 10.17 10.12 10.17 9.947 10.17 902,564 10.148 4.78%
2008-12-16 0 13.82 13.82 13.92 13.80 14.00 12,000 166,664 13.889 9.708 9.708 9.778 9.694 9.834 17,083 9.7560 0.44%
2008-12-15 0 13.76 13.76 13.86 13.62 14.10 265,947 3,680,941 13.841 9.666 9.666 9.736 9.567 9.904 378,603 9.7224 2.53%
2008-12-12 0 13.42 13.44 13.56 13.12 14.16 2,141,680 28,593,016 13.351 9.427 9.441 9.525 9.216 9.947 3,048,902 9.3781 -6.15%
2008-12-11 0 14.30 14.30 14.44 14.10 14.50 90,200 1,295,520 14.363 10.04 10.04 10.14 9.904 10.19 128,409 10.089 -0.42%
2008-12-10 0 14.36 14.36 14.46 13.36 14.48 178,940 2,527,938 14.127 10.09 10.09 10.16 9.385 10.17 254,739 9.9236 6.21%
2008-12-09 0 13.52 13.52 13.60 13.46 14.10 533,920 7,329,708 13.728 9.497 9.497 9.553 9.455 9.904 760,090 9.6432 -2.03%
2008-12-08 0 13.80 13.80 13.90 13.26 13.80 405,600 5,474,936 13.498 9.694 9.694 9.764 9.314 9.694 577,413 9.4818 8.38%
2008-12-05 0 13.00 12.90 13.00 12.80 13.00 80,200 1,032,632 12.876 8.944 8.875 8.944 8.807 8.944 116,567 8.8587 2.20%
2008-12-04 0 12.72 12.68 12.72 12.60 13.06 154,400 1,990,620 12.893 8.752 8.724 8.752 8.669 8.985 224,413 8.8703 -0.31%
2008-12-03 0 12.76 12.68 12.76 12.28 12.76 521,200 6,583,704 12.632 8.779 8.724 8.779 8.449 8.779 757,540 8.6909 3.91%
2008-12-02 0 12.28 12.26 12.28 12.00 12.44 847,400 10,382,760 12.252 8.449 8.435 8.449 8.256 8.559 1,231,657 8.4299 -4.95%
2008-12-01 0 12.92 12.92 13.00 12.44 13.04 843,072 10,758,234 12.761 8.889 8.889 8.944 8.559 8.972 1,225,367 8.7796 1.57%
2008-11-28 0 12.72 12.52 12.64 12.50 12.74 377,800 4,774,600 12.638 8.752 8.614 8.697 8.600 8.765 549,115 8.6951 2.58%
2008-11-27 0 12.40 12.28 12.44 12.18 12.76 1,122,800 14,040,944 12.505 8.531 8.449 8.559 8.380 8.779 1,631,939 8.6038 2.31%
2008-11-26 0 12.12 11.96 12.10 11.76 12.14 3,729,100 44,446,184 11.919 8.339 8.229 8.325 8.091 8.353 5,420,077 8.2003 2.89%
2008-11-25 0 11.78 11.68 11.78 11.58 11.94 388,200 4,551,312 11.724 8.105 8.036 8.105 7.967 8.215 564,231 8.0664 4.06%
2008-11-24 0 11.32 11.26 11.40 11.20 11.56 870,200 9,931,832 11.413 7.788 7.747 7.843 7.706 7.953 1,264,796 7.8525 -1.57%
2008-11-21 0 11.50 11.40 11.50 10.58 11.56 2,033,149 22,366,087 11.001 7.912 7.843 7.912 7.279 7.953 2,955,089 7.5687 3.98%
2008-11-20 0 11.06 11.04 11.12 10.74 11.14 1,635,500 17,856,440 10.918 7.609 7.596 7.651 7.389 7.664 2,377,125 7.5118 -5.63%
2008-11-19 0 11.72 11.62 11.72 11.50 11.98 582,800 6,836,992 11.731 8.064 7.995 8.064 7.912 8.242 847,073 8.0713 0.86%
2008-11-18 0 11.62 11.58 11.66 11.38 12.30 1,443,440 16,754,888 11.608 7.995 7.967 8.022 7.830 8.463 2,097,974 7.9862 -5.53%
2008-11-17 0 12.30 12.30 12.38 12.12 12.76 431,200 5,332,092 12.366 8.463 8.463 8.518 8.339 8.779 626,730 8.5078 -0.32%
2008-11-14 0 12.34 12.20 12.34 12.28 12.58 628,200 7,805,972 12.426 8.490 8.394 8.490 8.449 8.655 913,060 8.5492 3.70%
2008-11-13 0 11.90 11.84 11.94 11.84 12.12 322,466 3,868,515 11.997 8.187 8.146 8.215 8.146 8.339 468,690 8.2539 -7.18%
2008-11-12 0 12.82 12.48 12.64 12.18 12.94 2,425,600 30,717,548 12.664 8.820 8.586 8.697 8.380 8.903 3,525,499 8.7130 2.72%
2008-11-11 0 12.48 12.44 12.60 12.30 13.44 9,032,800 119,514,620 13.231 8.586 8.559 8.669 8.463 9.247 13,128,763 9.1033 -7.42%
2008-11-10 0 13.48 13.28 13.48 12.80 14.30 4,320,136 57,841,741 13.389 9.274 9.137 9.274 8.807 9.839 6,279,121 9.2118 8.71%
2008-11-07 0 12.40 12.28 12.40 11.40 12.42 1,550,000 18,710,612 12.071 8.531 8.449 8.531 7.843 8.545 2,252,854 8.3053 4.73%
2008-11-06 0 11.84 11.80 11.90 11.80 12.32 2,428,000 28,935,540 11.917 8.146 8.119 8.187 8.119 8.476 3,528,987 8.1994 -10.17%
2008-11-05 0 13.18 13.02 13.10 12.90 14.00 3,201,600 42,939,036 13.412 9.068 8.958 9.013 8.875 9.632 4,653,380 9.2275 5.44%
2008-11-04 0 12.50 12.32 12.50 11.98 12.60 908,200 11,131,708 12.257 8.600 8.476 8.600 8.242 8.669 1,320,027 8.4329 -0.32%
2008-11-03 0 12.54 12.40 12.56 12.50 13.20 1,516,400 19,681,560 12.979 8.628 8.531 8.641 8.600 9.082 2,204,018 8.9299 3.47%
2008-10-31 0 12.12 12.00 12.12 11.66 12.20 711,200 8,423,168 11.844 8.339 8.256 8.339 8.022 8.394 1,033,697 8.1486 -0.82%
2008-10-30 0 12.22 12.20 12.64 10.84 12.98 1,544,400 18,178,908 11.771 8.408 8.394 8.697 7.458 8.930 2,244,715 8.0985 17.50%
2008-10-29 0 10.40 10.00 10.40 10.14 11.14 106,400 1,131,612 10.635 7.155 6.880 7.155 6.976 7.664 154,648 7.3174 0.39%
2008-10-28 0 10.36 10.30 10.36 8.930 10.36 822,132 7,947,034 9.6664 7.128 7.087 7.128 6.144 7.128 1,194,931 6.6506 14.22%
2008-10-27 0 9.070 9.060 9.070 8.800 10.40 1,468,150 14,876,880 10.133 6.240 6.233 6.240 6.055 7.155 2,133,889 6.9717 -12.62%
2008-10-24 0 10.38 10.32 10.38 10.38 11.00 487,100 5,103,314 10.477 7.142 7.100 7.142 7.142 7.568 707,978 7.2083 -8.79%
2008-10-23 0 11.38 11.36 11.48 10.88 11.76 2,086,600 23,070,560 11.057 7.830 7.816 7.898 7.486 8.091 3,032,778 7.6071 -4.37%
2008-10-22 0 11.90 11.86 11.90 11.66 12.80 1,947,200 24,046,928 12.349 8.187 8.160 8.187 8.022 8.807 2,830,167 8.4966 -7.03%
2008-10-21 0 12.80 12.70 12.80 12.58 13.40 267,200 3,511,412 13.142 8.807 8.738 8.807 8.655 9.219 388,363 9.0416 -2.29%
2008-10-20 0 13.10 13.08 13.26 12.30 13.16 28,500 369,870 12.978 9.013 8.999 9.123 8.463 9.054 41,423 8.9290 6.16%
2008-10-17 0 12.34 12.10 12.34 12.34 13.02 78,700 1,000,354 12.711 8.490 8.325 8.490 8.490 8.958 114,387 8.7454 -4.78%
2008-10-16 0 12.96 12.96 13.04 12.30 12.98 253,800 3,244,504 12.784 8.917 8.917 8.972 8.463 8.930 368,887 8.7954 -6.09%
2008-10-15 0 13.80 13.60 13.80 13.60 14.50 935,975 13,068,727 13.963 9.495 9.357 9.495 9.357 9.976 1,360,397 9.6066 -5.74%
2008-10-14 0 14.64 14.60 14.82 14.40 15.16 1,694,800 25,111,916 14.817 10.07 10.05 10.20 9.907 10.43 2,463,315 10.194 5.02%
2008-10-13 0 13.94 13.92 14.14 12.42 14.12 1,176,700 15,969,848 13.572 9.591 9.577 9.729 8.545 9.715 1,710,280 9.3376 12.42%
2008-10-10 0 12.40 12.28 12.50 10.80 12.42 558,042 6,661,652 11.938 8.531 8.449 8.600 7.431 8.545 811,089 8.2132 -8.69%
2008-10-09 0 13.58 13.44 13.58 12.60 13.60 2,913,460 38,703,439 13.284 9.343 9.247 9.343 8.669 9.357 4,234,581 9.1398 4.78%
2008-10-08 0 12.96 12.96 13.14 12.96 13.90 1,349,013 18,059,987 13.388 8.917 8.917 9.041 8.917 9.563 1,960,729 9.2109 -11.35%
2008-10-06 0 14.62 14.50 14.62 14.48 15.08 1,136,900 16,706,604 14.695 10.06 9.976 10.06 9.962 10.38 1,652,432 10.110 -7.23%
2008-10-03 0 15.76 15.70 15.76 15.56 15.90 55,200 870,540 15.771 10.84 10.80 10.84 10.71 10.94 80,231 10.850 -2.96%
2008-10-02 0 16.24 16.06 16.24 15.38 16.28 81,400 1,272,716 15.635 11.17 11.05 11.17 10.58 11.20 118,311 10.757 3.84%
2008-09-30 0 15.64 15.46 15.64 12.76 15.66 574,414 8,546,065 14.878 10.76 10.64 10.76 8.779 10.77 834,885 10.236 1.43%
2008-09-29 0 15.42 15.32 15.42 15.24 16.46 949,600 15,510,586 16.334 10.61 10.54 10.61 10.49 11.32 1,380,200 11.238 -6.32%
2008-09-26 0 16.46 16.30 16.46 16.08 16.66 64,000 1,053,356 16.459 11.32 11.21 11.32 11.06 11.46 93,021 11.324 -1.67%
2008-09-25 0 16.74 16.66 16.74 16.70 17.10 168,800 2,856,816 16.924 11.52 11.46 11.52 11.49 11.77 245,343 11.644 -0.36%
2008-09-24 0 16.80 16.62 16.84 16.66 17.00 1,031,100 17,370,152 16.846 11.56 11.43 11.59 11.46 11.70 1,498,657 11.590 0.00%
2008-09-23 0 16.80 16.76 16.90 16.80 17.58 660,461 12,272,585 18.582 11.56 11.53 11.63 11.56 12.10 959,950 12.785 -4.44%
2008-09-22 0 17.58 17.60 17.80 17.00 20.00 1,509,600 28,258,076 18.719 12.10 12.11 12.25 11.70 13.76 2,194,135 12.879 2.57%
2008-09-19 0 17.14 16.98 17.14 16.32 17.14 455,800 7,544,108 16.551 11.79 11.68 11.79 11.23 11.79 662,485 11.388 11.44%
2008-09-18 0 15.38 15.08 15.36 13.78 15.44 547,970 7,939,762 14.489 10.58 10.38 10.57 9.481 10.62 796,449 9.9689 0.79%
2008-09-17 0 15.26 15.12 15.22 15.20 16.46 2,923,233 47,614,802 16.288 10.50 10.40 10.47 10.46 11.32 4,248,786 11.207 -3.42%
2008-09-16 0 15.80 15.74 15.80 15.52 16.34 230,629 3,650,790 15.830 10.87 10.83 10.87 10.68 11.24 335,209 10.891 -6.62%
2008-09-12 0 16.92 16.92 16.96 16.76 17.10 953,305 16,136,625 16.927 11.64 11.64 11.67 11.53 11.77 1,385,585 11.646 -0.47%
2008-09-11 0 17.00 16.90 17.00 16.80 17.60 441,533 7,497,973 16.982 11.70 11.63 11.70 11.56 12.11 641,748 11.684 -3.95%
2008-09-10 0 17.70 17.70 17.84 17.70 18.16 308,925 5,530,089 17.901 12.18 12.18 12.27 12.18 12.49 449,008 12.316 -4.12%
2008-09-09 0 18.46 18.36 18.44 18.30 18.46 280,200 5,274,076 18.823 12.70 12.63 12.69 12.59 12.70 407,258 12.950 -2.33%
2008-09-08 0 18.90 18.78 18.90 18.50 19.10 610,600 11,510,056 18.850 13.00 12.92 13.00 12.73 13.14 887,479 12.969 3.96%
2008-09-05 0 18.18 18.10 18.30 18.00 18.50 73,200 1,324,024 18.088 12.51 12.45 12.59 12.38 12.73 106,393 12.445 -2.57%
2008-09-04 0 18.66 18.60 18.74 18.66 19.10 51,001 957,015 18.765 12.84 12.80 12.89 12.84 13.14 74,128 12.910 -1.79%
2008-09-03 0 19.00 18.94 19.10 19.00 20.40 138,600 2,670,260 19.266 13.07 13.03 13.14 13.07 14.04 201,449 13.255 -2.16%
2008-09-02 0 19.42 19.50 19.66 19.20 19.54 103,000 2,004,188 19.458 13.36 13.42 13.53 13.21 13.44 149,706 13.388 -0.61%
2008-09-01 0 19.54 19.50 19.54 19.50 19.86 12,400 243,764 19.658 13.44 13.42 13.44 13.42 13.66 18,023 13.525 -2.54%
2008-08-29 0 20.05 19.94 20.05 19.96 20.90 279,200 5,653,502 20.249 13.79 13.72 13.79 13.73 14.38 405,804 13.932 1.26%
2008-08-28 0 19.80 19.66 19.82 19.58 20.30 108,200 2,157,124 19.936 13.62 13.53 13.64 13.47 13.97 157,264 13.717 -1.74%
2008-08-27 0 20.15 19.96 20.20 19.68 20.40 396,100 7,944,042 20.056 13.86 13.73 13.90 13.54 14.04 575,713 13.799 3.12%
2008-08-26 0 19.54 19.50 19.66 19.20 19.64 784,000 15,313,996 19.533 13.44 13.42 13.53 13.21 13.51 1,139,508 13.439 -0.41%
2008-08-25 0 19.62 19.52 19.68 19.20 19.66 544,400 10,617,316 19.503 13.50 13.43 13.54 13.21 13.53 791,261 13.418 3.26%
2008-08-21 0 19.00 18.90 19.06 18.88 19.48 92,888 1,777,618 19.137 13.07 13.00 13.11 12.99 13.40 135,008 13.167 -2.06%
2008-08-20 0 19.40 19.40 19.42 18.56 19.42 134,650 2,569,147 19.080 13.35 13.35 13.36 12.77 13.36 195,708 13.127 3.63%
2008-08-19 0 18.72 18.62 18.70 18.52 19.06 480,041 8,990,566 18.729 12.88 12.81 12.87 12.74 13.11 697,718 12.886 -2.40%
2008-08-18 0 19.18 19.06 19.18 19.00 19.38 59,200 1,134,044 19.156 13.20 13.11 13.20 13.07 13.33 86,045 13.180 -0.83%
2008-08-15 0 19.34 19.34 19.46 19.18 19.78 53,000 1,023,352 19.309 13.31 13.31 13.39 13.20 13.61 77,033 13.285 -0.82%
2008-08-14 0 19.50 19.44 19.62 19.30 19.68 26,866 525,384 19.556 13.42 13.38 13.50 13.28 13.54 39,049 13.455 0.83%
2008-08-13 0 19.34 19.20 19.30 19.20 19.78 449,000 8,682,152 19.337 13.31 13.21 13.28 13.21 13.61 652,601 13.304 -2.32%
2008-08-12 0 19.80 19.78 19.88 19.80 20.50 67,000 1,337,452 19.962 13.62 13.61 13.68 13.62 14.10 97,381 13.734 -1.98%
2008-08-11 0 20.20 20.00 20.25 20.00 20.45 359,889 7,264,692 20.186 13.90 13.76 13.93 13.76 14.07 523,082 13.888 -0.49%
2008-08-08 0 20.30 20.20 20.30 20.15 20.70 95,800 1,944,260 20.295 13.97 13.90 13.97 13.86 14.24 139,241 13.963 -2.17%
2008-08-07 0 20.75 20.60 20.75 20.55 21.00 282,800 5,861,790 20.728 14.28 14.17 14.28 14.14 14.45 411,037 14.261 0.48%
2008-08-05 0 20.65 20.60 20.75 20.50 21.20 120,800 2,504,170 20.730 14.21 14.17 14.28 14.10 14.59 175,577 14.262 -2.59%
2008-08-04 0 21.20 21.10 21.35 21.15 21.75 16,000 341,510 21.344 14.59 14.52 14.69 14.55 14.96 23,255 14.685 -2.97%
2008-08-01 0 21.85 21.65 21.85 21.10 21.85 46,600 1,006,130 21.591 15.03 14.90 15.03 14.52 15.03 67,731 14.855 0.92%
2008-07-31 0 21.65 21.65 21.75 21.60 21.85 171,600 3,736,310 21.773 14.90 14.90 14.96 14.86 15.03 249,413 14.980 -0.46%
2008-07-30 0 21.75 21.45 21.75 21.50 22.00 123,600 2,701,680 21.858 14.96 14.76 14.96 14.79 15.14 179,647 15.039 2.35%
2008-07-29 0 21.25 21.05 21.30 21.00 22.35 206,000 4,333,270 21.035 14.62 14.48 14.65 14.45 15.38 299,412 14.473 -2.30%
2008-07-28 0 21.75 21.60 21.80 21.60 21.90 1,199,400 26,098,310 21.759 14.96 14.86 15.00 14.86 15.07 1,743,273 14.971 0.69%
2008-07-25 0 21.60 21.50 21.70 21.50 21.75 1,075,970 23,245,848 21.605 14.86 14.79 14.93 14.79 14.96 1,563,873 14.864 -2.92%
2008-07-24 0 22.25 22.25 22.30 22.25 22.55 2,392,600 53,532,010 22.374 15.31 15.31 15.34 15.31 15.51 3,477,535 15.394 -0.22%
2008-07-23 0 22.30 22.00 22.30 22.00 22.30 378,200 8,365,220 22.119 15.34 15.14 15.34 15.14 15.34 549,696 15.218 2.29%
2008-07-22 0 21.80 21.60 21.80 21.45 22.05 106,000 2,299,300 21.692 15.00 14.86 15.00 14.76 15.17 154,066 14.924 0.46%
2008-07-21 0 21.70 21.60 21.70 21.25 22.00 44,200 959,490 21.708 14.93 14.86 14.93 14.62 15.14 64,243 14.935 2.60%
2008-07-18 0 21.15 21.00 21.20 21.00 21.45 113,600 2,414,600 21.255 14.55 14.45 14.59 14.45 14.76 165,112 14.624 0.00%
2008-07-17 0 21.15 20.90 21.15 20.90 24.85 61,000 1,376,050 22.558 14.55 14.38 14.55 14.38 17.10 88,661 15.520 2.42%
2008-07-16 0 20.65 20.50 20.70 19.50 20.70 123,000 2,481,620 20.176 14.21 14.10 14.24 13.42 14.24 178,775 13.881 0.24%
2008-07-15 0 20.60 20.40 20.60 20.45 21.30 21,060 435,794 20.693 14.17 14.04 14.17 14.07 14.65 30,610 14.237 -4.41%
2008-07-14 0 21.55 21.30 21.55 21.30 21.85 34,200 742,730 21.717 14.83 14.65 14.83 14.65 15.03 49,708 14.942 -0.46%
2008-07-11 0 21.65 21.55 21.75 21.05 21.70 283,600 6,071,370 21.408 14.90 14.83 14.96 14.48 14.93 412,200 14.729 1.41%
2008-07-10 0 21.35 21.10 21.35 20.75 21.45 181,462 3,833,350 21.125 14.69 14.52 14.69 14.28 14.76 263,747 14.534 1.18%
2008-07-09 0 21.10 20.95 21.15 20.25 21.10 288,000 6,042,730 20.982 14.52 14.41 14.55 13.93 14.52 418,595 14.436 4.71%
2008-07-08 0 20.15 20.00 20.15 19.92 20.80 83,200 1,677,584 20.163 13.86 13.76 13.86 13.71 14.31 120,927 13.873 -4.05%
2008-07-07 0 21.00 20.80 21.00 20.20 21.00 152,000 3,149,990 20.724 14.45 14.31 14.45 13.90 14.45 220,925 14.258 3.96%
2008-07-04 0 20.20 20.00 20.20 19.98 20.25 420,200 8,422,830 20.045 13.90 13.76 13.90 13.75 13.93 610,742 13.791 1.00%
2008-07-03 0 20.00 19.96 20.00 19.88 20.50 336,914 6,803,346 20.193 13.76 13.73 13.76 13.68 14.10 489,689 13.893 -3.15%
2008-07-02 0 20.65 20.40 20.65 20.30 21.10 112,050 2,313,930 20.651 14.21 14.04 14.21 13.97 14.52 162,860 14.208 -1.90%
2008-06-30 0 21.05 20.90 21.05 20.70 21.15 25,600 533,400 20.836 14.48 14.38 14.48 14.24 14.55 37,208 14.335 1.69%
2008-06-27 0 20.70 20.70 20.80 20.55 21.00 241,000 4,983,440 20.678 14.24 14.24 14.31 14.14 14.45 350,283 14.227 -3.94%
2008-06-26 0 21.55 21.45 21.55 21.40 21.90 315,600 6,845,270 21.690 14.83 14.76 14.83 14.72 15.07 458,710 14.923 0.00%
2008-06-25 0 21.55 21.55 21.60 21.45 21.70 143,772 3,096,343 21.536 14.83 14.83 14.86 14.76 14.93 208,966 14.817 2.13%
2008-06-24 0 21.10 21.10 21.30 21.10 21.50 183,200 3,903,300 21.306 14.52 14.52 14.65 14.52 14.79 266,273 14.659 -2.31%
2008-06-23 0 21.60 21.55 21.60 21.20 21.70 43,600 936,630 21.482 14.86 14.83 14.86 14.59 14.93 63,371 14.780 -1.37%
2008-06-20 0 21.90 21.80 21.90 21.90 22.50 19,600 433,430 22.114 15.07 15.00 15.07 15.07 15.48 28,488 15.215 0.00%
2008-06-19 0 21.90 21.85 21.95 21.70 22.50 55,960 1,242,324 22.200 15.07 15.03 15.10 14.93 15.48 81,335 15.274 -3.31%
2008-06-18 0 22.65 22.50 22.65 22.05 22.80 61,400 1,374,250 22.382 15.58 15.48 15.58 15.17 15.69 89,242 15.399 2.72%
2008-06-17 0 22.05 21.90 22.05 21.90 22.15 171,600 3,775,100 21.999 15.17 15.07 15.17 15.07 15.24 249,413 15.136 -0.45%
2008-06-16 0 22.15 22.00 22.20 21.75 22.30 201,600 4,465,840 22.152 15.24 15.14 15.27 14.96 15.34 293,016 15.241 3.02%
2008-06-13 0 21.50 21.50 21.60 21.50 21.95 29,215 637,828 21.832 14.79 14.79 14.86 14.79 15.10 42,463 15.021 -1.83%
2008-06-12 0 21.90 21.80 21.95 21.50 22.20 568,416 12,917,356 22.725 15.07 15.00 15.10 14.79 15.27 826,167 15.635 -0.90%
2008-06-11 0 22.10 22.10 22.20 22.05 22.60 11,532,610 255,855,822 22.185 15.21 15.21 15.27 15.17 15.55 16,762,123 15.264 -2.21%
2008-06-10 0 22.60 22.40 22.65 22.45 22.80 88,450 2,002,160 22.636 15.55 15.41 15.58 15.45 15.69 128,558 15.574 -4.84%
2008-06-06 0 23.75 23.50 23.80 23.35 23.90 51,200 1,209,830 23.629 16.34 16.17 16.37 16.07 16.44 74,417 16.257 1.50%
2008-06-05 0 23.40 23.25 23.45 23.30 23.60 12,000 280,880 23.407 16.10 16.00 16.13 16.03 16.24 17,441 16.104 0.00%
2008-06-04 0 23.40 23.35 23.60 23.40 24.00 176,200 4,160,190 23.611 16.10 16.07 16.24 16.10 16.51 256,099 16.244 -1.68%
2008-06-03 0 23.80 23.65 23.80 23.55 24.30 30,600 726,550 23.743 16.37 16.27 16.37 16.20 16.72 44,476 16.336 -2.46%
2008-06-02 0 24.40 24.30 24.45 23.85 24.50 87,800 2,119,890 24.145 16.79 16.72 16.82 16.41 16.86 127,613 16.612 1.67%
2008-05-30 0 24.00 23.70 23.95 23.50 24.15 296,000 7,036,060 23.770 16.51 16.31 16.48 16.17 16.62 430,223 16.354 1.69%
2008-05-29 0 23.60 23.45 23.60 23.40 24.65 98,200 2,388,070 24.318 16.24 16.13 16.24 16.10 16.96 142,729 16.731 1.51%
2008-05-28 0 23.25 23.25 23.50 23.15 23.65 65,000 1,520,330 23.390 16.00 16.00 16.17 15.93 16.27 94,475 16.092 -0.64%
2008-05-27 0 23.40 23.40 23.55 23.10 23.75 358,000 8,414,900 23.505 16.10 16.10 16.20 15.89 16.34 520,337 16.172 0.43%
2008-05-26 0 23.30 23.10 23.30 22.30 24.75 953,657 22,045,133 23.116 16.03 15.89 16.03 15.34 17.03 1,386,097 15.904 -3.92%
2008-05-23 0 24.25 24.15 24.25 24.05 24.80 85,000 2,073,360 24.392 16.68 16.62 16.68 16.55 17.06 123,544 16.782 -2.02%
2008-05-22 0 24.75 24.55 24.90 24.40 24.90 194,370 4,780,133 24.593 17.03 16.89 17.13 16.79 17.13 282,508 16.920 -1.59%
2008-05-21 0 25.15 25.15 25.35 24.50 25.20 183,000 4,546,480 24.844 17.30 17.30 17.44 16.86 17.34 265,982 17.093 0.40%
2008-05-20 0 25.05 25.00 25.05 24.80 25.85 825,600 20,997,110 25.433 17.23 17.20 17.23 17.06 17.79 1,199,972 17.498 -3.47%
2008-05-19 0 25.95 25.80 25.90 25.20 26.00 9,303,200 240,364,660 25.837 17.85 17.75 17.82 17.34 17.89 13,521,778 17.776 2.17%
2008-05-16 0 25.40 25.20 25.40 25.10 25.45 116,413 2,935,446 25.216 17.48 17.34 17.48 17.27 17.51 169,201 17.349 1.40%
2008-05-15 0 25.05 24.95 25.10 24.75 25.20 34,450 860,450 24.977 17.23 17.17 17.27 17.03 17.34 50,072 17.184 0.80%
2008-05-14 0 24.85 24.85 25.10 24.55 25.50 81,600 2,035,940 24.950 17.10 17.10 17.27 16.89 17.54 118,602 17.166 -1.19%
2008-05-13 0 25.15 24.80 25.20 24.30 25.25 270,000 6,756,710 25.025 17.30 17.06 17.34 16.72 17.37 392,433 17.217 3.50%
2008-05-09 0 24.30 24.30 24.60 24.20 24.95 71,800 1,754,470 24.436 16.72 16.72 16.93 16.65 17.17 104,358 16.812 -1.62%
2008-05-08 0 24.70 24.65 24.85 24.50 25.10 423,860 10,515,299 24.808 16.99 16.96 17.10 16.86 17.27 616,061 17.069 -2.18%
2008-05-07 0 25.25 25.10 25.25 25.10 26.30 106,200 2,709,100 25.509 17.37 17.27 17.37 17.27 18.09 154,357 17.551 -2.32%
2008-05-06 0 25.85 25.85 26.05 25.50 26.20 121,800 3,164,590 25.982 17.79 17.79 17.92 17.54 18.03 177,031 17.876 0.19%
2008-05-05 0 25.80 25.80 26.00 25.80 26.50 147,600 3,838,420 26.006 17.75 17.75 17.89 17.75 18.23 214,530 17.892 -0.77%
2008-05-02 0 26.00 25.95 26.00 25.90 26.50 144,400 3,797,020 26.295 17.89 17.85 17.89 17.82 18.23 209,879 18.091 2.56%
2008-04-30 0 25.35 25.25 25.45 25.30 26.05 51,000 1,305,750 25.603 17.44 17.37 17.51 17.41 17.92 74,126 17.615 -0.20%
2008-04-29 0 25.40 25.40 25.50 25.40 25.70 32,400 828,330 25.566 17.48 17.48 17.54 17.48 17.68 47,092 17.590 -0.59%
2008-04-28 0 25.55 25.30 25.50 25.30 25.65 112,000 2,855,800 25.498 17.58 17.41 17.54 17.41 17.65 162,787 17.543 0.39%
2008-04-25 0 25.45 25.40 25.45 25.30 26.00 439,078 11,235,801 25.590 17.51 17.48 17.51 17.41 17.89 638,180 17.606 -1.93%
2008-04-24 0 25.95 25.50 26.00 24.95 26.00 321,200 8,280,570 25.780 17.85 17.54 17.89 17.17 17.89 466,850 17.737 4.01%
2008-04-23 0 24.95 24.80 24.95 24.25 24.95 152,800 3,755,000 24.575 17.17 17.06 17.17 16.68 17.17 222,088 16.908 2.67%
2008-04-22 0 24.30 24.10 24.35 23.25 24.30 771,200 18,038,960 23.391 16.72 16.58 16.75 16.00 16.72 1,120,904 16.093 2.10%
2008-04-21 0 23.80 23.60 23.80 23.65 24.00 64,000 1,525,570 23.837 16.37 16.24 16.37 16.27 16.51 93,021 16.400 2.15%
2008-04-18 0 23.30 23.10 23.30 23.20 23.50 342,800 8,039,290 23.452 16.03 15.89 16.03 15.96 16.17 498,244 16.135 0.00%
2008-04-17 0 23.30 23.05 23.30 23.05 23.50 208,200 4,846,020 23.276 16.03 15.86 16.03 15.86 16.17 302,609 16.014 2.64%
2008-04-16 0 22.70 22.50 22.75 22.40 23.90 404,600 9,374,200 23.169 15.62 15.48 15.65 15.41 16.44 588,068 15.941 -0.44%
2008-04-15 0 22.80 22.75 22.95 22.15 23.05 23,263 529,758 22.773 15.69 15.65 15.79 15.24 15.86 33,812 15.668 0.44%
2008-04-14 0 22.70 22.55 22.70 22.40 23.35 483,800 11,160,180 23.068 15.62 15.51 15.62 15.41 16.07 703,181 15.871 -4.82%
2008-04-11 0 23.85 23.80 23.95 23.50 23.85 293,400 6,934,840 23.636 16.41 16.37 16.48 16.17 16.41 426,444 16.262 3.25%
2008-04-10 0 23.10 23.10 23.25 22.80 23.25 87,316 2,008,743 23.005 15.89 15.89 16.00 15.69 16.00 126,910 15.828 0.43%
2008-04-09 0 23.00 22.95 23.00 22.95 23.75 47,046 1,102,564 23.436 15.82 15.79 15.82 15.79 16.34 68,379 16.124 -2.75%
2008-04-08 0 23.65 23.50 23.65 23.55 24.10 567,200 13,561,420 23.909 16.27 16.17 16.27 16.20 16.58 824,399 16.450 -1.66%
2008-04-07 0 24.05 23.85 24.15 23.45 24.05 753,000 17,956,930 23.847 16.55 16.41 16.62 16.13 16.55 1,094,451 16.407 2.34%
2008-04-03 0 23.50 23.30 23.50 22.85 23.70 176,463 4,119,408 23.344 16.17 16.03 16.17 15.72 16.31 256,481 16.061 2.40%
2008-04-02 0 22.95 22.80 22.95 22.80 23.10 34,800 799,660 22.979 15.79 15.69 15.79 15.69 15.89 50,580 15.810 3.85%
2008-04-01 0 22.10 21.85 22.10 21.55 22.30 522,502 11,454,822 21.923 15.21 15.03 15.21 14.83 15.34 759,433 15.083 2.55%
2008-03-31 0 21.55 21.55 21.90 21.45 22.20 50,200 1,094,110 21.795 14.83 14.83 15.07 14.76 15.27 72,963 14.995 -3.58%
2008-03-28 0 22.35 22.20 22.35 21.60 22.35 149,400 3,279,020 21.948 15.38 15.27 15.38 14.86 15.38 217,146 15.101 4.20%
2008-03-27 0 21.45 21.25 21.45 20.75 21.55 510,000 10,888,930 21.351 14.76 14.62 14.76 14.28 14.83 741,262 14.690 0.70%
2008-03-26 0 21.30 21.20 21.30 20.85 21.40 471,800 10,011,830 21.220 14.65 14.59 14.65 14.35 14.72 685,740 14.600 1.91%
2008-03-25 0 20.90 20.85 21.05 20.05 21.10 330,400 6,798,470 20.576 14.38 14.35 14.48 13.79 14.52 480,221 14.157 7.18%
2008-03-20 0 19.50 19.42 19.50 19.22 19.96 661,110 12,990,234 19.649 13.42 13.36 13.42 13.22 13.73 960,893 13.519 -4.41%
2008-03-19 0 20.40 20.40 20.55 20.00 20.80 88,200 1,811,450 20.538 14.04 14.04 14.14 13.76 14.31 128,195 14.130 3.66%
2008-03-18 0 19.68 19.74 19.82 18.68 20.00 448,000 8,737,480 19.503 13.54 13.58 13.64 12.85 13.76 651,148 13.419 -0.40%
2008-03-17 0 19.76 19.80 19.82 19.76 20.80 1,316,840 26,325,024 19.991 13.60 13.62 13.64 13.60 14.31 1,913,967 13.754 -7.23%
2008-03-14 0 21.30 21.20 21.30 21.25 21.90 160,200 3,445,790 21.509 14.65 14.59 14.65 14.62 15.07 232,843 14.799 -1.39%
2008-03-13 0 21.60 21.55 21.65 21.40 22.60 417,691 9,113,598 21.819 14.86 14.83 14.90 14.72 15.55 607,095 15.012 -5.88%
2008-03-12 0 22.95 22.85 23.00 22.50 23.80 287,200 6,651,680 23.160 15.79 15.72 15.82 15.48 16.37 417,432 15.935 2.00%
2008-03-11 0 22.50 22.35 22.55 21.35 22.50 263,449 5,823,004 22.103 15.48 15.38 15.51 14.69 15.48 382,911 15.207 1.12%
2008-03-10 0 22.25 22.30 22.50 21.55 22.50 144,236 3,186,858 22.095 15.31 15.34 15.48 14.83 15.48 209,640 15.202 -0.67%
2008-03-07 0 22.40 22.40 22.50 22.30 22.95 541,650 12,266,955 22.647 15.41 15.41 15.48 15.34 15.79 787,264 15.582 -3.86%
2008-03-06 0 23.30 23.20 23.35 23.10 23.85 233,900 5,493,800 23.488 16.03 15.96 16.07 15.89 16.41 339,963 16.160 0.87%
2008-03-05 0 23.10 22.85 23.10 22.60 23.15 453,400 10,430,690 23.005 15.89 15.72 15.89 15.55 15.93 658,996 15.828 -0.43%
2008-03-04 0 23.20 23.05 23.20 23.00 24.50 174,000 4,127,750 23.723 15.96 15.86 15.96 15.82 16.86 252,901 16.322 -3.33%
2008-03-03 0 24.00 23.90 24.00 23.90 24.25 806,000 19,386,240 24.052 16.51 16.44 16.51 16.44 16.68 1,171,484 16.548 -3.23%
2008-02-29 0 24.80 24.60 24.85 24.10 24.95 282,440 6,958,306 24.636 17.06 16.93 17.10 16.58 17.17 410,514 16.950 -0.80%
2008-02-28 0 25.00 24.80 25.00 24.30 25.10 200,800 4,921,230 24.508 17.20 17.06 17.20 16.72 17.27 291,854 16.862 0.40%
2008-02-27 0 24.90 24.70 24.90 24.00 24.90 374,300 9,233,335 24.668 17.13 16.99 17.13 16.51 17.13 544,028 16.972 3.75%
2008-02-26 0 24.00 23.85 24.05 23.60 24.05 118,100 2,819,820 23.877 16.51 16.41 16.55 16.24 16.55 171,653 16.427 1.27%
2008-02-25 0 23.70 23.55 23.80 23.65 24.20 113,800 2,698,290 23.711 16.31 16.20 16.37 16.27 16.65 165,403 16.313 -0.84%
2008-02-22 0 23.90 23.80 24.00 23.60 24.60 175,500 4,215,230 24.018 16.44 16.37 16.51 16.24 16.93 255,081 16.525 -1.85%
2008-02-21 0 24.35 24.30 24.50 24.15 24.80 104,500 2,551,630 24.418 16.75 16.72 16.86 16.62 17.06 151,886 16.800 0.83%
2008-02-20 0 24.15 24.10 24.20 24.00 24.85 472,750 11,557,490 24.447 16.62 16.58 16.65 16.51 17.10 687,121 16.820 -3.01%
2008-02-19 0 24.90 24.75 24.90 24.45 25.10 106,702 2,634,445 24.690 17.13 17.03 17.13 16.82 17.27 155,086 16.987 1.84%
2008-02-18 0 24.45 24.25 24.45 24.25 25.20 85,800 2,120,390 24.713 16.82 16.68 16.82 16.68 17.34 124,706 17.003 -1.61%
2008-02-15 0 24.85 24.65 24.80 23.60 24.90 204,600 4,964,170 24.263 17.10 16.96 17.06 16.24 17.13 297,377 16.693 2.05%
2008-02-14 0 24.35 24.10 24.35 23.95 24.50 228,468 5,507,999 24.108 16.75 16.58 16.75 16.48 16.86 332,068 16.587 5.64%
2008-02-13 0 23.05 23.10 23.30 22.85 23.55 103,200 2,385,760 23.118 15.86 15.89 16.03 15.72 16.20 149,997 15.905 1.99%
2008-02-12 0 22.60 22.60 22.95 22.25 23.15 222,021 5,031,730 22.663 15.55 15.55 15.79 15.31 15.93 322,697 15.593 1.57%
2008-02-11 0 22.25 22.25 22.60 22.25 23.15 829,800 18,836,550 22.700 15.31 15.31 15.55 15.31 15.93 1,206,077 15.618 -4.91%
2008-02-06 0 23.40 23.30 23.50 23.30 25.85 172,000 4,097,310 23.822 16.10 16.03 16.17 16.03 17.79 249,994 16.390 -5.84%
2008-02-05 0 24.85 24.85 25.15 24.50 25.50 125,200 3,143,470 25.108 17.10 17.10 17.30 16.86 17.54 181,972 17.274 -1.00%
2008-02-04 0 25.10 24.95 25.10 23.90 25.25 223,800 5,538,780 24.749 17.27 17.17 17.27 16.44 17.37 325,283 17.028 6.13%
2008-02-01 0 23.65 23.25 23.75 22.40 23.70 319,800 7,358,090 23.008 16.27 16.00 16.34 15.41 16.31 464,815 15.830 5.82%
2008-01-31 0 22.35 22.05 22.35 21.50 22.80 835,739 18,495,649 22.131 15.38 15.17 15.38 14.79 15.69 1,214,709 15.226 0.68%
2008-01-30 0 22.20 22.20 22.55 22.20 24.00 117,200 2,722,790 23.232 15.27 15.27 15.51 15.27 16.51 170,345 15.984 -5.53%
2008-01-29 0 23.50 23.25 23.60 22.90 24.25 123,457 2,902,981 23.514 16.17 16.00 16.24 15.76 16.68 179,439 16.178 0.00%
2008-01-28 0 23.50 23.05 23.65 20.10 24.85 188,103 4,379,932 23.285 16.17 15.86 16.27 13.83 17.10 273,399 16.020 -5.62%
2008-01-25 0 24.90 24.70 24.95 23.90 24.90 1,284,302 30,688,572 23.895 17.13 16.99 17.17 16.44 17.13 1,866,674 16.440 8.26%
2008-01-24 0 23.00 22.55 23.00 22.70 24.55 1,074,205 25,618,228 23.849 15.82 15.51 15.82 15.62 16.89 1,561,308 16.408 -2.54%
2008-01-23 0 23.60 23.30 23.60 21.60 23.60 608,900 13,674,520 22.458 16.24 16.03 16.24 14.86 16.24 885,008 15.451 12.38%
2008-01-22 0 21.00 21.00 21.10 20.20 22.25 1,599,656 35,410,814 22.137 14.45 14.45 14.52 13.90 15.31 2,325,027 15.230 -11.76%
2008-01-21 0 23.80 23.60 23.80 23.50 25.00 3,967,200 95,616,652 24.102 16.37 16.24 16.37 16.17 17.20 5,766,145 16.582 -6.11%
2008-01-18 0 25.35 25.05 25.45 23.00 25.50 2,796,100 69,800,450 24.964 17.44 17.23 17.51 15.82 17.54 4,064,004 17.175 -0.59%
2008-01-17 0 25.50 25.05 25.50 24.05 25.75 934,300 23,032,815 24.652 17.54 17.23 17.54 16.55 17.72 1,357,963 16.961 2.41%
2008-01-16 0 24.90 24.75 24.85 24.25 25.50 329,200 8,192,310 24.886 17.13 17.03 17.10 16.68 17.54 478,477 17.122 -5.32%
2008-01-15 0 26.30 26.30 26.40 26.30 27.55 232,050 6,221,583 26.811 18.09 18.09 18.16 18.09 18.95 337,274 18.447 -3.49%
2008-01-14 0 27.25 27.20 27.30 27.10 27.90 86,200 2,357,870 27.353 18.75 18.71 18.78 18.65 19.20 125,288 18.820 -1.09%
2008-01-11 0 27.55 27.55 27.85 27.45 29.00 166,600 4,653,930 27.935 18.95 18.95 19.16 18.89 19.95 242,146 19.220 -2.48%
2008-01-10 0 28.25 28.25 28.30 27.90 28.60 743,863 21,019,867 28.258 19.44 19.44 19.47 19.20 19.68 1,081,171 19.442 -0.53%
2008-01-09 0 28.40 28.15 28.45 27.00 28.40 395,400 10,983,310 27.778 19.54 19.37 19.57 18.58 19.54 574,696 19.112 3.84%
2008-01-08 0 27.35 27.25 27.50 27.25 28.15 244,300 6,742,220 27.598 18.82 18.75 18.92 18.75 19.37 355,079 18.988 -0.36%
2008-01-07 0 27.45 27.25 27.50 26.50 27.70 525,200 14,194,690 27.027 18.89 18.75 18.92 18.23 19.06 763,354 18.595 -0.90%
2008-01-04 0 27.70 27.90 28.00 26.65 28.00 1,210,825 33,202,000 27.421 19.06 19.20 19.26 18.34 19.26 1,759,879 18.866 0.36%
2008-01-03 0 27.60 27.55 27.70 27.30 28.35 1,894,685 52,084,106 27.490 18.99 18.95 19.06 18.78 19.51 2,753,838 18.913 -2.99%
2008-01-02 0 28.45 28.20 28.45 28.15 28.65 298,200 8,455,690 28.356 19.57 19.40 19.57 19.37 19.71 433,420 19.509 -0.18%
2007-12-31 0 28.50 28.40 28.50 28.20 28.50 9,800 278,210 28.389 19.61 19.54 19.61 19.40 19.61 14,244 19.532 1.06%
2007-12-28 0 28.20 27.85 28.20 27.45 28.45 104,000 2,888,860 27.778 19.40 19.16 19.40 18.89 19.57 151,159 19.111 -1.74%
2007-12-27 0 28.70 28.50 28.70 28.50 29.15 888,400 25,647,140 28.869 19.75 19.61 19.75 19.61 20.06 1,291,249 19.862 -0.69%
2007-12-24 0 28.90 28.80 28.90 26.40 29.00 216,000 5,976,760 27.670 19.88 19.81 19.88 18.16 19.95 313,946 19.038 4.90%
2007-12-21 0 27.55 27.55 28.20 26.95 28.20 1,010,900 27,873,770 27.573 18.95 18.95 19.40 18.54 19.40 1,469,297 18.971 3.96%
2007-12-20 0 26.50 27.10 27.65 26.40 27.70 563,200 15,100,670 26.812 18.23 18.65 19.02 18.16 19.06 818,586 18.447 -2.75%
2007-12-19 0 27.25 27.00 27.50 26.80 27.70 99,000 2,693,940 27.212 18.75 18.58 18.92 18.44 19.06 143,892 18.722 0.93%
2007-12-18 0 27.00 26.80 26.90 25.35 27.00 286,200 7,442,750 26.005 18.58 18.44 18.51 17.44 18.58 415,979 17.892 0.75%
2007-12-17 0 26.80 26.80 27.10 26.30 27.70 280,570 7,549,871 26.909 18.44 18.44 18.65 18.09 19.06 407,796 18.514 -4.29%
2007-12-14 0 28.00 27.70 28.00 27.15 28.15 309,000 8,614,960 27.880 19.26 19.06 19.26 18.68 19.37 449,117 19.182 0.90%
2007-12-13 0 27.75 27.10 28.25 27.10 29.95 1,201,578 34,140,131 28.413 19.09 18.65 19.44 18.65 20.61 1,746,439 19.548 -3.65%
2007-12-12 0 28.80 28.65 29.15 26.90 29.90 644,300 18,458,190 28.648 19.81 19.71 20.06 18.51 20.57 936,461 19.711 -5.42%
2007-12-11 0 30.45 30.20 30.50 29.95 30.85 105,000 3,173,960 30.228 20.95 20.78 20.98 20.61 21.23 152,613 20.797 2.35%
2007-12-10 0 29.95 29.65 30.15 29.50 31.00 410,180 12,321,005 30.038 20.47 20.26 20.61 20.16 21.19 600,186 20.529 -2.76%
2007-12-07 0 30.80 30.50 30.80 30.50 32.00 472,600 14,792,280 31.300 21.05 20.84 21.05 20.84 21.87 691,520 21.391 -1.44%
2007-12-06 0 31.25 31.25 31.35 30.85 31.80 425,600 13,206,900 31.031 21.36 21.36 21.43 21.08 21.73 622,749 21.207 1.46%
2007-12-05 0 30.80 30.65 30.80 30.05 31.00 279,300 8,543,020 30.587 21.05 20.95 21.05 20.54 21.19 408,679 20.904 2.50%
2007-12-04 0 30.05 30.05 30.35 30.00 30.55 191,500 5,788,665 30.228 20.54 20.54 20.74 20.50 20.88 280,208 20.658 0.00%
2007-12-03 0 30.05 30.00 30.25 30.00 31.00 233,000 7,112,120 30.524 20.54 20.50 20.67 20.50 21.19 340,932 20.861 0.17%
2007-11-30 0 30.00 29.90 30.00 29.90 30.50 245,900 7,391,210 30.058 20.50 20.43 20.50 20.43 20.84 359,807 20.542 0.84%
2007-11-29 0 29.75 29.70 29.75 29.50 30.00 334,500 9,950,020 29.746 20.33 20.30 20.33 20.16 20.50 489,449 20.329 4.39%
2007-11-28 0 28.50 28.45 28.50 28.20 28.80 1,908,466 53,793,141 28.187 19.48 19.44 19.48 19.27 19.68 2,792,516 19.263 1.60%
2007-11-27 0 28.05 28.00 28.30 27.40 28.85 2,470,300 69,382,890 28.087 19.17 19.14 19.34 18.73 19.72 3,614,606 19.195 -2.60%
2007-11-26 0 28.80 28.80 28.95 27.75 29.00 430,800 12,329,540 28.620 19.68 19.68 19.79 18.96 19.82 630,358 19.560 5.69%
2007-11-23 0 27.25 27.10 27.30 27.00 27.60 343,600 9,422,540 27.423 18.62 18.52 18.66 18.45 18.86 502,764 18.741 1.30%
2007-11-22 0 26.90 26.60 26.85 25.55 27.90 757,200 20,528,750 27.111 18.38 18.18 18.35 17.46 19.07 1,107,954 18.529 -3.76%
2007-11-21 0 27.95 27.80 27.90 27.85 29.10 162,300 4,607,590 28.389 19.10 19.00 19.07 19.03 19.89 237,482 19.402 -4.12%
2007-11-20 0 29.15 29.05 29.10 27.05 29.35 572,800 16,108,285 28.122 19.92 19.85 19.89 18.49 20.06 838,136 19.219 1.75%
2007-11-19 0 28.65 28.60 28.65 28.25 29.10 225,600 6,446,480 28.575 19.58 19.55 19.58 19.31 19.89 330,104 19.529 -0.52%
2007-11-16 0 28.80 28.10 28.50 28.40 29.85 872,600 25,933,920 29.720 19.68 19.20 19.48 19.41 20.40 1,276,811 20.311 -3.84%
2007-11-15 0 29.95 30.00 30.10 29.75 31.10 558,980 16,797,384 30.050 20.47 20.50 20.57 20.33 21.25 817,914 20.537 -2.76%
2007-11-14 0 30.80 30.80 31.15 30.00 31.00 49,850 1,520,560 30.503 21.05 21.05 21.29 20.50 21.19 72,942 20.846 5.66%
2007-11-13 0 29.15 29.25 29.35 28.00 29.55 875,600 25,299,470 28.894 19.92 19.99 20.06 19.14 20.20 1,281,200 19.747 0.00%
2007-11-12 0 29.15 28.80 29.15 28.80 30.20 220,750 6,461,790 29.272 19.92 19.68 19.92 19.68 20.64 323,007 20.005 -4.89%
2007-11-09 0 30.65 30.40 30.65 29.80 31.10 432,800 13,236,210 30.583 20.95 20.78 20.95 20.37 21.25 633,284 20.901 0.99%
2007-11-08 0 30.35 30.35 30.80 30.00 30.95 340,271 10,392,048 30.541 20.74 20.74 21.05 20.50 21.15 497,893 20.872 -4.56%
2007-11-07 0 31.80 31.85 32.10 31.80 32.80 1,045,583 33,850,216 32.374 21.73 21.77 21.94 21.73 22.42 1,529,924 22.125 -1.24%
2007-11-06 0 32.20 32.10 32.20 30.50 32.30 1,505,210 47,193,468 31.353 22.01 21.94 22.01 20.84 22.07 2,202,462 21.428 0.63%
2007-11-05 0 32.00 31.80 32.00 31.30 33.20 1,912,400 61,614,470 32.218 21.87 21.73 21.87 21.39 22.69 2,798,273 22.019 -5.88%
2007-11-02 0 34.00 33.55 33.85 33.20 34.15 495,460 16,694,850 33.696 23.24 22.93 23.13 22.69 23.34 724,970 23.028 -2.86%
2007-11-01 0 35.00 34.80 35.00 34.60 35.50 668,300 23,421,140 35.046 23.92 23.78 23.92 23.65 24.26 977,874 23.951 0.14%
2007-10-31 0 34.95 34.60 35.00 34.40 35.30 680,200 23,654,590 34.776 23.89 23.65 23.92 23.51 24.12 995,286 23.767 -0.99%
2007-10-30 0 35.30 34.85 35.35 34.75 35.55 368,700 12,926,750 35.060 24.12 23.82 24.16 23.75 24.30 539,491 23.961 1.05%
2007-10-29 0 104.8 104.8 105.4 103.5 105.6 485,859 50,871,415 104.70 23.87 23.87 24.01 23.58 24.06 2,132,764 23.852 2.64%
2007-10-26 0 102.1 102.0 102.7 101.2 104.6 294,200 30,191,860 102.62 23.26 23.24 23.40 23.05 23.83 1,291,443 23.378 0.49%
2007-10-25 0 101.6 101.2 101.8 99.40 103.0 203,081 20,429,252 100.60 23.15 23.05 23.19 22.64 23.46 891,460 22.917 1.40%
2007-10-24 0 100.2 99.65 100.2 99.80 103.3 69,000 7,022,020 101.77 22.83 22.70 22.83 22.74 23.53 302,888 23.184 -0.30%
2007-10-23 0 100.5 100.5 100.7 96.50 100.6 445,800 43,980,470 98.655 22.89 22.89 22.94 21.98 22.92 1,956,918 22.474 3.40%
2007-10-22 0 97.20 97.00 97.60 91.25 98.65 180,900 17,515,145 96.822 22.14 22.10 22.23 20.79 22.47 794,093 22.057 -4.71%
2007-10-18 0 102.0 101.0 102.0 100.0 110.9 409,500 42,165,980 102.97 23.24 23.01 23.24 22.78 25.26 1,797,573 23.457 0.59%
2007-10-17 0 101.4 101.2 101.5 98.90 101.4 791,500 79,057,790 99.883 23.10 23.05 23.12 22.53 23.10 3,474,429 22.754 0.80%
2007-10-16 0 100.6 100.5 101.1 100.0 103.7 192,450 19,660,395 102.16 22.92 22.89 23.03 22.78 23.62 844,793 23.272 -0.89%
2007-10-15 0 101.5 101.5 102.0 98.65 102.0 241,583 24,163,487 100.02 23.12 23.12 23.24 22.47 23.24 1,060,471 22.786 4.05%
2007-10-12 0 97.55 97.50 97.65 94.90 100.0 297,200 28,918,300 97.302 22.22 22.21 22.25 21.62 22.78 1,304,612 22.166 -0.41%
2007-10-11 0 97.95 98.00 98.30 95.10 97.80 134,400 12,975,430 96.543 22.31 22.33 22.39 21.66 22.28 589,973 21.993 3.87%
2007-10-10 0 94.30 94.30 94.70 93.60 95.20 84,702 7,983,728 94.257 21.48 21.48 21.57 21.32 21.69 371,814 21.472 2.06%
2007-10-09 0 92.40 92.20 92.45 90.45 95.20 153,200 14,087,010 91.952 21.05 21.00 21.06 20.61 21.69 672,498 20.947 -0.65%
2007-10-08 0 93.00 92.00 93.00 92.00 95.20 371,300 34,917,340 94.041 21.19 20.96 21.19 20.96 21.69 1,629,887 21.423 0.87%
2007-10-05 0 92.20 92.00 92.40 89.50 92.25 185,800 16,922,635 91.080 21.00 20.96 21.05 20.39 21.02 815,602 20.749 4.77%
2007-10-04 0 88.00 88.15 88.60 87.10 90.70 189,400 16,896,610 89.211 20.05 20.08 20.18 19.84 20.66 831,405 20.323 -4.03%
2007-10-03 0 91.70 91.30 91.60 90.25 97.55 369,700 35,080,900 94.890 20.89 20.80 20.87 20.56 22.22 1,622,863 21.617 -3.01%
2007-10-02 0 94.55 94.25 94.55 92.40 95.35 1,034,300 93,696,190 90.589 21.54 21.47 21.54 21.05 21.72 4,540,243 20.637 5.76%
2007-09-28 0 89.40 89.50 89.70 89.20 90.90 944,000 84,800,800 89.831 20.37 20.39 20.43 20.32 20.71 4,143,855 20.464 -0.28%
2007-09-27 0 89.65 89.45 89.65 87.00 90.30 191,769 17,047,157 88.894 20.42 20.38 20.42 19.82 20.57 841,804 20.251 4.24%
2007-09-25 0 86.00 86.00 86.55 85.00 87.80 295,048 25,523,128 86.505 19.59 19.59 19.72 19.36 20.00 1,295,165 19.706 -0.58%
2007-09-24 0 86.50 86.30 86.85 83.20 86.75 565,800 48,085,970 84.988 19.71 19.66 19.79 18.95 19.76 2,483,679 19.361 4.22%
2007-09-21 0 83.00 82.50 83.00 81.70 83.00 59,600 4,914,190 82.453 18.91 18.79 18.91 18.61 18.91 261,625 18.783 0.55%
2007-09-20 0 82.55 82.40 82.60 81.75 82.95 400,800 32,695,532 81.576 18.81 18.77 18.82 18.62 18.90 1,759,382 18.584 0.73%
2007-09-19 0 81.95 80.70 81.95 79.05 82.00 645,400 52,724,750 81.693 18.67 18.38 18.67 18.01 18.68 2,833,097 18.610 5.95%
2007-09-18 0 77.35 77.35 77.75 76.05 77.95 89,462 6,899,724 77.125 17.62 17.62 17.71 17.32 17.76 392,709 17.570 -0.58%
2007-09-17 0 77.80 77.80 78.05 77.75 78.90 157,800 12,354,610 78.293 17.72 17.72 17.78 17.71 17.97 692,691 17.836 -0.06%
2007-09-14 0 77.85 77.85 78.00 76.10 78.00 61,545 4,754,248 77.248 17.73 17.73 17.77 17.34 17.77 270,163 17.598 2.23%
2007-09-13 0 76.15 76.05 76.15 75.10 76.35 683,956 52,202,142 76.324 17.35 17.32 17.35 17.11 17.39 3,002,346 17.387 0.13%
2007-09-12 0 76.05 76.05 76.20 75.60 77.00 477,600 36,680,720 76.802 17.32 17.32 17.36 17.22 17.54 2,096,510 17.496 1.33%
2007-09-11 0 75.05 75.00 75.25 74.75 76.25 25,600 1,934,980 75.585 17.10 17.09 17.14 17.03 17.37 112,376 17.219 0.33%
2007-09-10 0 74.80 74.75 75.25 73.50 75.50 474,008 35,221,638 74.306 17.04 17.03 17.14 16.74 17.20 2,080,742 16.927 -0.93%
2007-09-07 0 75.50 75.20 75.50 74.75 76.05 31,600 2,388,150 75.574 17.20 17.13 17.20 17.03 17.32 138,714 17.216 0.00%
2007-09-06 0 75.50 75.10 75.50 73.85 75.70 89,000 6,649,420 74.713 17.20 17.11 17.20 16.82 17.25 390,681 17.020 0.33%
2007-09-05 0 75.25 75.15 75.30 74.50 76.85 58,682 4,414,779 75.232 17.14 17.12 17.15 16.97 17.51 257,595 17.138 0.47%
2007-09-04 0 74.90 74.45 74.90 70.35 76.00 176,615 13,133,626 74.363 17.06 16.96 17.06 16.03 17.31 775,283 16.940 -0.13%
2007-09-03 0 75.00 75.10 75.20 74.00 75.50 359,900 26,918,795 74.795 17.09 17.11 17.13 16.86 17.20 1,579,845 17.039 0.40%
2007-08-31 0 74.70 74.45 74.50 73.15 76.15 320,000 23,831,825 74.474 17.02 16.96 16.97 16.66 17.35 1,404,697 16.966 1.63%
2007-08-30 0 73.50 73.05 73.50 73.00 73.95 212,000 15,572,230 73.454 16.74 16.64 16.74 16.63 16.85 930,611 16.733 1.73%
2007-08-29 0 72.25 72.00 72.25 70.20 73.00 73,800 5,264,550 71.335 16.46 16.40 16.46 15.99 16.63 323,958 16.251 -2.36%
2007-08-28 0 74.00 73.80 74.00 73.00 75.60 207,300 15,524,120 74.887 16.86 16.81 16.86 16.63 17.22 909,980 17.060 0.27%
2007-08-27 0 73.80 73.00 74.00 70.95 74.00 199,778 14,543,265 72.797 16.81 16.63 16.86 16.16 16.86 876,961 16.584 5.81%
2007-08-24 0 69.75 69.30 69.95 68.00 69.90 56,600 3,930,510 69.444 15.89 15.79 15.94 15.49 15.92 248,456 15.820 0.79%
2007-08-23 0 69.20 69.20 69.35 68.60 70.10 137,100 9,555,175 69.695 15.76 15.76 15.80 15.63 15.97 601,825 15.877 2.82%
2007-08-22 0 67.30 66.90 67.50 65.40 67.50 279,300 18,542,460 66.389 15.33 15.24 15.38 14.90 15.38 1,226,037 15.124 4.10%
2007-08-21 0 64.65 64.50 64.85 64.00 67.00 78,120 5,124,020 65.592 14.73 14.69 14.77 14.58 15.26 342,922 14.942 3.86%
2007-08-20 0 62.25 62.20 62.60 59.00 62.60 276,700 16,975,900 61.351 14.18 14.17 14.26 13.44 14.26 1,214,624 13.976 16.57%
2007-08-17 0 53.40 53.40 58.40 53.40 58.95 154,500 8,743,060 56.589 12.16 12.16 13.30 12.16 13.43 678,205 12.891 -10.55%
2007-08-16 0 59.70 59.65 60.10 58.70 63.00 424,100 25,748,370 60.713 13.60 13.59 13.69 13.37 14.35 1,861,662 13.831 -5.76%
2007-08-15 0 63.35 62.50 63.35 62.30 64.70 355,312 22,527,224 63.401 14.43 14.24 14.43 14.19 14.74 1,559,705 14.443 -3.65%
2007-08-14 0 65.75 65.60 65.90 64.65 65.85 669,200 43,802,990 65.456 14.98 14.94 15.01 14.73 15.00 2,937,572 14.911 0.61%
2007-08-13 0 65.35 65.25 65.55 64.20 65.90 196,300 12,727,610 64.838 14.89 14.86 14.93 14.63 15.01 861,694 14.770 0.23%
2007-08-10 0 65.20 65.20 65.60 64.30 67.55 107,800 7,048,070 65.381 14.85 14.85 14.94 14.65 15.39 473,207 14.894 -3.48%
2007-08-09 0 67.55 67.30 67.55 67.30 68.20 31,748 2,149,091 67.692 15.39 15.33 15.39 15.33 15.54 139,363 15.421 1.58%
2007-08-08 0 66.50 66.50 66.60 65.50 66.75 270,400 17,881,850 66.131 15.15 15.15 15.17 14.92 15.21 1,186,969 15.065 0.53%
2007-08-07 0 66.15 66.05 66.15 66.00 70.10 92,600 6,153,170 66.449 15.07 15.05 15.07 15.04 15.97 406,484 15.138 -1.27%
2007-08-06 0 67.00 66.00 67.00 65.00 67.00 73,300 4,808,975 65.607 15.26 15.04 15.26 14.81 15.26 321,763 14.946 -0.67%
2007-08-03 0 67.45 67.45 67.55 66.60 68.00 54,400 3,667,800 67.423 15.37 15.37 15.39 15.17 15.49 238,798 15.359 0.67%
2007-08-02 0 67.00 67.00 67.20 65.90 68.70 59,800 4,014,420 67.131 15.26 15.26 15.31 15.01 15.65 262,503 15.293 -1.11%
2007-08-01 0 67.75 67.40 68.25 67.30 69.50 46,200 3,162,900 68.461 15.43 15.35 15.55 15.33 15.83 202,803 15.596 -3.49%
2007-07-31 0 70.20 70.20 70.45 69.25 70.20 175,137 12,197,408 69.645 15.99 15.99 16.05 15.78 15.99 768,795 15.866 2.03%
2007-07-30 0 68.80 68.80 71.00 67.60 68.60 172,000 11,699,872 68.023 15.67 15.67 16.17 15.40 15.63 755,024 15.496 1.18%
2007-07-27 0 68.00 67.95 68.10 67.50 69.05 267,000 18,188,020 68.120 15.49 15.48 15.51 15.38 15.73 1,172,044 15.518 -3.55%
2007-07-26 0 70.50 70.40 70.60 69.90 72.00 122,900 8,717,050 70.928 16.06 16.04 16.08 15.92 16.40 539,491 16.158 -0.84%
2007-07-25 0 71.10 70.90 71.10 70.20 71.90 66,900 4,741,850 70.880 16.20 16.15 16.20 15.99 16.38 293,669 16.147 0.28%
2007-07-24 0 70.90 70.90 71.60 70.30 71.60 336,400 23,905,876 71.064 16.15 16.15 16.31 16.01 16.31 1,476,687 16.189 0.85%
2007-07-23 0 70.30 70.30 70.40 69.25 70.50 73,345 5,116,257 69.756 16.01 16.01 16.04 15.78 16.06 321,961 15.891 1.59%
2007-07-20 0 69.20 69.20 70.00 68.50 69.30 71,900 4,955,000 68.915 15.76 15.76 15.95 15.60 15.79 315,618 15.699 1.69%
2007-07-19 0 68.05 67.65 68.15 66.50 68.05 57,080 3,850,344 67.455 15.50 15.41 15.53 15.15 15.50 250,563 15.367 0.81%
2007-07-18 0 67.50 67.40 67.50 67.50 68.55 49,100 3,340,160 68.028 15.38 15.35 15.38 15.38 15.62 215,533 15.497 -2.46%
2007-07-17 0 69.20 68.70 69.20 68.00 69.30 408,800 28,265,950 69.144 15.76 15.65 15.76 15.49 15.79 1,794,500 15.751 0.87%
2007-07-16 0 68.60 68.50 68.60 68.60 69.50 83,958 5,788,826 68.949 15.63 15.60 15.63 15.63 15.83 368,548 15.707 -0.80%
2007-07-13 0 69.15 68.90 69.15 68.00 69.95 38,979 2,683,421 68.843 15.75 15.70 15.75 15.49 15.94 171,105 15.683 1.84%
2007-07-12 0 67.90 67.85 67.90 67.90 68.95 61,550 4,214,530 68.473 15.47 15.46 15.47 15.47 15.71 270,185 15.599 0.30%
2007-07-11 0 67.70 67.70 67.85 67.40 68.10 99,860 6,770,096 67.796 15.42 15.42 15.46 15.35 15.51 438,353 15.444 -0.81%
2007-07-10 0 68.25 68.15 68.20 68.00 68.55 181,505 12,384,167 68.230 15.55 15.53 15.54 15.49 15.62 796,748 15.543 -0.07%
2007-07-09 0 68.30 68.15 68.55 65.70 68.30 254,000 17,125,260 67.422 15.56 15.53 15.62 14.97 15.56 1,114,978 15.359 2.25%
2007-07-06 0 66.80 66.50 66.90 64.85 67.20 75,600 4,987,780 65.976 15.22 15.15 15.24 14.77 15.31 331,860 15.030 0.68%
2007-07-05 0 66.35 66.00 66.35 65.70 66.60 428,700 28,387,060 66.217 15.12 15.04 15.12 14.97 15.17 1,881,854 15.085 0.61%
2007-07-04 0 65.95 65.70 65.95 65.20 66.20 131,000 8,607,650 65.707 15.02 14.97 15.02 14.85 15.08 575,048 14.969 0.38%
2007-07-03 0 65.70 65.30 65.40 63.20 65.90 448,700 29,226,546 65.136 14.97 14.88 14.90 14.40 15.01 1,969,648 14.838 3.46%
2007-06-29 0 63.50 63.50 63.75 63.50 64.40 84,600 5,368,836 63.461 14.47 14.47 14.52 14.47 14.67 371,367 14.457 -0.55%
2007-06-28 0 63.85 63.40 63.85 63.00 64.10 49,400 3,124,430 63.248 14.55 14.44 14.55 14.35 14.60 216,850 14.408 2.16%
2007-06-27 0 62.50 62.50 63.00 61.80 63.50 46,300 2,896,650 62.563 14.24 14.24 14.35 14.08 14.47 203,242 14.252 -0.95%
2007-06-26 0 63.10 63.10 63.55 63.00 64.50 325,600 21,039,200 64.617 14.37 14.37 14.48 14.35 14.69 1,429,279 14.720 -1.17%
2007-06-25 0 63.85 63.85 64.20 63.80 65.40 172,060 11,178,428 64.968 14.55 14.55 14.63 14.53 14.90 755,288 14.800 -0.85%
2007-06-22 0 64.40 64.20 64.40 63.15 65.10 164,400 10,608,180 64.527 14.67 14.63 14.67 14.39 14.83 721,663 14.700 -0.77%
2007-06-21 0 64.90 64.20 64.75 63.30 66.10 744,000 48,037,550 64.567 14.78 14.63 14.75 14.42 15.06 3,265,920 14.709 2.53%
2007-06-20 0 63.30 63.20 63.30 62.05 63.90 314,200 19,918,740 63.395 14.42 14.40 14.42 14.14 14.56 1,379,236 14.442 1.36%
2007-06-18 0 62.45 62.20 62.45 60.95 62.55 59,600 3,701,340 62.103 14.23 14.17 14.23 13.88 14.25 261,625 14.148 3.82%
2007-06-15 0 60.15 59.85 60.15 58.50 60.20 311,200 18,474,310 59.365 13.70 13.63 13.70 13.33 13.71 1,366,067 13.524 2.73%
2007-06-14 0 58.55 58.50 58.90 57.65 59.00 388,081 22,639,873 58.338 13.34 13.33 13.42 13.13 13.44 1,703,550 13.290 1.30%
2007-06-13 0 57.80 57.80 57.95 57.50 58.15 25,200 1,453,850 57.692 13.17 13.17 13.20 13.10 13.25 110,620 13.143 0.52%
2007-06-12 0 57.50 57.50 57.90 57.30 58.00 163,500 9,406,910 57.535 13.10 13.10 13.19 13.05 13.21 717,712 13.107 -0.17%
2007-06-11 0 57.60 57.30 57.60 57.40 57.70 54,700 3,147,340 57.538 13.12 13.05 13.12 13.08 13.14 240,115 13.108 0.09%
2007-06-08 0 57.55 57.10 57.60 56.70 57.80 236,099 13,559,844 57.433 13.11 13.01 13.12 12.92 13.17 1,036,398 13.084 -0.35%
2007-06-07 0 57.75 57.70 57.85 57.00 58.20 150,285 8,661,931 57.637 13.16 13.14 13.18 12.99 13.26 659,703 13.130 0.00%
2007-06-06 0 57.75 57.60 57.90 57.55 58.20 800,030 46,386,092 57.980 13.16 13.12 13.19 13.11 13.26 3,511,873 13.208 0.35%
2007-06-05 0 57.55 57.60 57.65 56.45 58.00 222,578 12,715,872 57.130 13.11 13.12 13.13 12.86 13.21 977,045 13.015 0.79%
2007-06-04 0 57.10 57.05 57.25 56.70 57.90 332,200 18,890,644 56.865 13.01 13.00 13.04 12.92 13.19 1,458,251 12.954 0.71%
2007-06-01 0 56.70 56.65 56.85 56.45 57.80 456,600 25,960,060 56.855 12.92 12.91 12.95 12.86 13.17 2,004,326 12.952 0.35%
2007-05-31 0 56.50 56.30 56.55 55.10 56.50 62,000 3,444,020 55.549 12.87 12.83 12.88 12.55 12.87 272,160 12.654 3.01%
2007-05-30 0 54.85 54.85 54.95 53.70 56.00 143,200 7,800,150 54.470 12.50 12.50 12.52 12.23 12.76 628,602 12.409 -2.58%
2007-05-29 0 56.30 55.90 56.35 55.50 59.00 294,950 16,584,220 56.227 12.83 12.73 12.84 12.64 13.44 1,294,735 12.809 0.00%
2007-05-28 0 56.30 56.30 56.45 54.00 56.60 297,421 16,576,856 55.735 12.83 12.83 12.86 12.30 12.89 1,305,582 12.697 0.27%
2007-05-25 0 56.15 56.15 56.30 55.00 56.90 119,950 6,795,964 56.657 12.79 12.79 12.83 12.53 12.96 526,542 12.907 -3.02%
2007-05-23 0 57.90 57.40 57.90 56.85 57.95 798,900 45,936,870 57.500 13.19 13.08 13.19 12.95 13.20 3,506,913 13.099 1.05%
2007-05-22 0 57.30 57.30 57.70 57.25 57.95 140,500 8,091,615 57.592 13.05 13.05 13.14 13.04 13.20 616,750 13.120 -1.04%
2007-05-21 0 57.90 57.85 57.90 57.00 58.15 85,075 4,911,610 57.733 13.19 13.18 13.19 12.99 13.25 373,452 13.152 1.31%
2007-05-18 0 57.15 57.05 57.45 56.85 57.90 67,200 3,832,040 57.024 13.02 13.00 13.09 12.95 13.19 294,986 12.991 -1.30%
2007-05-17 0 57.90 57.80 57.90 57.90 58.10 172,132 9,944,764 57.774 13.19 13.17 13.19 13.19 13.24 755,604 13.161 0.87%
2007-05-16 0 57.40 57.40 57.65 56.50 57.75 135,500 7,745,770 57.164 13.08 13.08 13.13 12.87 13.16 594,801 13.022 0.00%
2007-05-15 0 57.40 57.10 57.40 57.05 58.50 93,296 5,377,852 57.643 13.08 13.01 13.08 13.00 13.33 409,539 13.131 -0.35%
2007-05-14 0 57.60 57.25 57.75 55.40 58.50 508,732 28,740,008 56.493 13.12 13.04 13.16 12.62 13.33 2,233,169 12.870 5.69%
2007-05-11 0 54.50 54.50 54.70 54.15 55.00 520,432 28,240,630 54.264 12.42 12.42 12.46 12.34 12.53 2,284,528 12.362 -1.09%
2007-05-10 0 55.10 55.15 55.50 54.20 55.60 1,814,140 99,773,238 54.998 12.55 12.56 12.64 12.35 12.67 7,963,488 12.529 -0.54%
2007-05-09 0 55.40 55.05 55.40 52.00 55.50 306,000 16,632,090 54.353 12.62 12.54 12.62 11.85 12.64 1,343,241 12.382 0.82%
2007-05-08 0 54.95 54.90 55.25 54.80 55.60 202,500 11,140,375 55.014 12.52 12.51 12.59 12.48 12.67 888,910 12.533 -1.08%
2007-05-07 0 55.55 55.30 55.55 54.80 55.65 200,700 11,080,540 55.209 12.65 12.60 12.65 12.48 12.68 881,008 12.577 1.55%
2007-05-04 0 54.70 54.55 54.80 54.00 54.85 69,000 3,765,350 54.570 12.46 12.43 12.48 12.30 12.50 302,888 12.432 2.34%
2007-05-03 0 53.45 53.40 53.80 52.85 53.90 191,100 10,266,795 53.725 12.18 12.16 12.26 12.04 12.28 838,867 12.239 1.04%
2007-05-02 0 52.90 52.65 52.85 52.00 52.95 147,700 7,787,910 52.728 12.05 11.99 12.04 11.85 12.06 648,355 12.012 1.15%
2007-04-30 0 52.30 52.30 52.60 52.30 53.50 246,400 12,980,820 52.682 11.91 11.91 11.98 11.91 12.19 1,081,616 12.001 -2.43%
2007-04-27 0 53.60 53.30 53.60 52.95 54.00 97,300 5,215,640 53.604 12.21 12.14 12.21 12.06 12.30 427,116 12.211 0.19%
2007-04-26 0 53.50 53.50 53.80 53.00 53.90 414,400 22,142,170 53.432 12.19 12.19 12.26 12.07 12.28 1,819,082 12.172 0.94%
2007-04-25 0 53.00 52.85 53.10 52.90 53.70 68,100 3,619,510 53.150 12.07 12.04 12.10 12.05 12.23 298,937 12.108 -1.12%
2007-04-24 0 53.60 53.60 53.85 53.50 54.00 119,550 6,414,885 53.659 12.21 12.21 12.27 12.19 12.30 524,786 12.224 -0.83%
2007-04-23 0 54.05 53.65 54.05 53.60 54.60 69,100 3,727,195 53.939 12.31 12.22 12.31 12.21 12.44 303,327 12.288 0.65%
2007-04-20 0 53.70 53.70 53.75 52.80 53.90 53,810 2,883,849 53.593 12.23 12.23 12.24 12.03 12.28 236,209 12.209 0.47%
2007-04-19 0 53.45 53.20 53.40 53.00 53.75 269,315 14,405,332 53.489 12.18 12.12 12.16 12.07 12.24 1,182,206 12.185 -1.75%
2007-04-18 0 54.40 54.15 54.50 54.00 54.75 106,000 5,763,470 54.372 12.39 12.34 12.42 12.30 12.47 465,306 12.386 0.09%
2007-04-17 0 54.35 54.35 54.60 53.80 54.60 90,600 4,922,750 54.335 12.38 12.38 12.44 12.26 12.44 397,705 12.378 -0.73%
2007-04-16 0 54.75 54.60 54.80 53.40 54.75 88,000 4,769,720 54.201 12.47 12.44 12.48 12.16 12.47 386,292 12.347 3.50%
2007-04-13 0 52.90 52.90 53.25 52.85 53.60 17,525 932,069 53.185 12.05 12.05 12.13 12.04 12.21 76,929 12.116 -1.21%
2007-04-12 0 53.55 53.15 53.55 53.20 53.80 40,700 2,176,135 53.468 12.20 12.11 12.20 12.12 12.26 178,660 12.180 -0.09%
2007-04-11 0 53.60 53.30 53.70 52.90 53.80 36,400 1,944,010 53.407 12.21 12.14 12.23 12.05 12.26 159,784 12.166 1.52%
2007-04-10 0 52.80 52.50 52.80 52.05 53.00 52,900 2,779,460 52.542 12.03 11.96 12.03 11.86 12.07 232,214 11.969 1.54%
2007-04-04 0 52.00 51.95 52.35 51.60 52.00 42,663 2,208,512 51.766 11.85 11.83 11.93 11.75 11.85 187,277 11.793 1.46%
2007-04-03 0 51.25 51.20 51.25 51.00 51.60 25,400 1,301,580 51.243 11.68 11.66 11.68 11.62 11.75 111,498 11.674 0.29%
2007-04-02 0 51.10 50.90 51.10 50.50 51.20 52,766 2,676,193 50.718 11.64 11.60 11.64 11.50 11.66 231,626 11.554 0.59%
2007-03-30 0 50.80 50.70 51.00 50.10 50.80 78,400 3,947,800 50.355 11.57 11.55 11.62 11.41 11.57 344,151 11.471 0.79%
2007-03-29 0 50.40 50.45 50.65 49.35 50.50 170,200 8,495,800 49.917 11.48 11.49 11.54 11.24 11.50 747,123 11.371 2.02%
2007-03-28 0 49.40 49.45 49.65 49.10 50.20 132,600 6,564,880 49.509 11.25 11.27 11.31 11.19 11.44 582,071 11.278 -1.40%
2007-03-27 0 50.10 50.10 50.25 50.05 51.00 86,000 4,348,330 50.562 11.41 11.41 11.45 11.40 11.62 377,512 11.518 -0.60%
2007-03-26 0 50.40 50.40 50.55 50.30 51.00 76,200 3,845,820 50.470 11.48 11.48 11.52 11.46 11.62 334,493 11.497 -1.56%
2007-03-23 0 51.20 51.15 51.20 50.60 51.20 73,700 3,775,500 51.228 11.66 11.65 11.66 11.53 11.66 323,519 11.670 0.39%
2007-03-22 0 51.00 50.80 51.00 48.95 51.10 566,235 28,801,725 50.865 11.62 11.57 11.62 11.15 11.64 2,485,589 11.587 3.03%
2007-03-21 0 49.50 49.10 49.50 49.00 49.50 25,200 1,243,230 49.335 11.28 11.19 11.28 11.16 11.28 110,620 11.239 1.54%
2007-03-20 0 48.75 48.75 48.85 47.50 48.90 29,951 1,456,838 48.641 11.11 11.11 11.13 10.82 11.14 131,475 11.081 1.04%
2007-03-19 0 48.25 48.10 48.40 46.50 48.30 290,300 13,865,290 47.762 10.99 10.96 11.03 10.59 11.00 1,274,323 10.881 2.22%
2007-03-16 0 47.20 47.10 47.20 47.20 48.00 91,160 4,344,096 47.654 10.75 10.73 10.75 10.75 10.93 400,163 10.856 -2.07%
2007-03-15 0 48.20 47.90 48.20 47.90 49.00 323,734 15,863,415 49.001 10.98 10.91 10.98 10.91 11.16 1,421,088 11.163 -2.13%
2007-03-14 0 49.25 48.85 49.30 47.50 50.15 993,600 48,295,828 48.607 11.22 11.13 11.23 10.82 11.42 4,361,583 11.073 -1.50%
2007-03-13 0 50.00 50.00 50.20 49.10 50.00 1,279,100 63,210,585 49.418 11.39 11.39 11.44 11.19 11.39 5,614,836 11.258 1.32%
2007-03-12 0 49.35 49.05 49.35 48.05 49.35 387,500 18,921,540 48.830 11.24 11.17 11.24 10.95 11.24 1,701,000 11.124 2.17%
2007-03-09 0 48.30 48.05 48.30 47.80 48.60 35,605 1,716,728 48.216 11.00 10.95 11.00 10.89 11.07 156,294 10.984 0.10%
2007-03-08 0 48.25 47.90 48.40 46.55 48.60 201,780 9,680,482 47.975 10.99 10.91 11.03 10.60 11.07 885,749 10.929 2.99%
2007-03-07 0 46.85 46.70 47.15 46.00 47.50 103,400 4,816,820 46.584 10.67 10.64 10.74 10.48 10.82 453,893 10.612 1.08%
2007-03-06 0 46.35 46.25 46.70 45.35 46.80 261,100 11,988,320 45.915 10.56 10.54 10.64 10.33 10.66 1,146,145 10.460 3.69%
2007-03-05 0 44.70 44.70 45.15 44.70 47.30 124,400 5,761,220 46.312 10.18 10.18 10.29 10.18 10.78 546,076 10.550 -5.50%
2007-03-02 0 47.30 47.25 47.75 45.00 48.45 702,500 33,264,240 47.351 10.78 10.76 10.88 10.25 11.04 3,083,748 10.787 -1.15%
2007-03-01 0 47.85 47.60 47.95 47.45 48.20 259,780 12,396,158 47.718 10.90 10.84 10.92 10.81 10.98 1,140,350 10.870 -1.95%
2007-02-28 0 48.80 48.50 48.85 45.95 49.25 368,000 17,587,530 47.792 11.12 11.05 11.13 10.47 11.22 1,615,401 10.887 -3.75%
2007-02-27 0 50.70 50.25 50.70 50.20 51.90 67,570 3,416,615 50.564 11.55 11.45 11.55 11.44 11.82 296,610 11.519 -2.31%
2007-02-26 0 51.90 51.75 51.90 50.00 52.35 36,700 1,873,570 51.051 11.82 11.79 11.82 11.39 11.93 161,101 11.630 -1.14%
2007-02-23 0 52.50 52.40 52.50 52.00 52.60 77,842 4,089,804 52.540 11.96 11.94 11.96 11.85 11.98 341,701 11.969 -0.47%
2007-02-22 0 52.75 52.75 52.85 52.50 53.10 60,000 3,170,180 52.836 12.02 12.02 12.04 11.96 12.10 263,381 12.036 0.86%
2007-02-21 0 52.30 52.30 52.70 51.65 53.00 339,800 17,733,980 52.189 11.91 11.91 12.01 11.77 12.07 1,491,612 11.889 0.19%
2007-02-16 0 52.20 52.15 52.60 51.85 52.55 25,650 1,335,788 52.078 11.89 11.88 11.98 11.81 11.97 112,595 11.864 -0.19%
2007-02-15 0 52.30 51.90 52.35 51.30 52.50 220,010 11,505,271 52.294 11.91 11.82 11.93 11.69 11.96 965,773 11.913 2.15%
2007-02-14 0 51.20 51.20 51.30 51.20 51.80 38,900 2,001,790 51.460 11.66 11.66 11.69 11.66 11.80 170,758 11.723 0.20%
2007-02-13 0 51.10 51.00 51.15 51.10 52.50 33,600 1,742,010 51.846 11.64 11.62 11.65 11.64 11.96 147,493 11.811 -2.29%
2007-02-12 0 52.30 52.05 52.30 51.00 52.50 324,400 16,918,900 52.154 11.91 11.86 11.91 11.62 11.96 1,424,011 11.881 1.55%
2007-02-09 0 51.50 51.50 51.85 51.45 52.50 143,400 7,443,540 51.908 11.73 11.73 11.81 11.72 11.96 629,480 11.825 -0.68%
2007-02-08 0 51.85 51.85 52.00 51.10 52.00 40,620 2,095,634 51.591 11.81 11.81 11.85 11.64 11.85 178,309 11.753 0.97%
2007-02-07 0 51.35 51.30 51.50 50.05 51.30 149,815 7,591,735 50.674 11.70 11.69 11.73 11.40 11.69 657,639 11.544 1.58%
2007-02-06 0 50.55 50.15 50.60 49.00 50.80 1,163,400 58,507,190 50.290 11.52 11.42 11.53 11.16 11.57 5,106,950 11.456 0.70%
2007-02-05 0 50.20 50.10 50.20 48.80 50.90 222,200 11,161,961 50.234 11.44 11.41 11.44 11.12 11.60 975,386 11.444 -0.89%
2007-02-02 0 50.65 50.40 50.85 49.80 50.95 164,800 8,311,560 50.434 11.54 11.48 11.58 11.34 11.61 723,419 11.489 1.30%
2007-02-01 0 50.00 49.80 50.00 49.35 50.40 351,663 17,508,467 49.788 11.39 11.34 11.39 11.24 11.48 1,543,687 11.342 0.60%
2007-01-31 0 49.70 49.55 49.75 49.25 51.00 899,910 45,146,717 50.168 11.32 11.29 11.33 11.22 11.62 3,950,314 11.429 -2.07%
2007-01-30 0 50.75 50.75 50.85 50.00 50.80 431,800 21,743,300 50.355 11.56 11.56 11.58 11.39 11.57 1,895,462 11.471 0.69%
2007-01-29 0 50.40 50.25 50.40 50.00 51.00 71,000 3,589,810 50.561 11.48 11.45 11.48 11.39 11.62 311,667 11.518 0.10%
2007-01-26 0 50.35 50.35 50.80 48.10 51.80 369,050 18,637,085 50.500 11.47 11.47 11.57 10.96 11.80 1,620,010 11.504 -2.61%
2007-01-25 0 51.70 51.70 52.00 51.55 52.80 72,800 3,799,910 52.197 11.78 11.78 11.85 11.74 12.03 319,568 11.891 -1.05%
2007-01-24 0 52.25 52.15 52.50 52.05 52.80 340,900 17,850,200 52.362 11.90 11.88 11.96 11.86 12.03 1,496,441 11.928 0.67%
2007-01-23 0 51.90 51.85 52.20 51.70 52.70 95,200 4,970,430 52.210 11.82 11.81 11.89 11.78 12.01 417,897 11.894 -0.95%
2007-01-22 0 52.40 52.50 52.55 50.75 52.55 157,500 8,134,595 51.648 11.94 11.96 11.97 11.56 11.97 691,374 11.766 3.05%
2007-01-19 0 50.85 50.85 51.00 50.45 51.80 399,900 20,284,515 50.724 11.58 11.58 11.62 11.49 11.80 1,755,432 11.555 -1.07%
2007-01-18 0 51.40 51.25 51.40 50.30 52.15 143,800 7,341,980 51.057 11.71 11.68 11.71 11.46 11.88 631,236 11.631 0.49%
2007-01-17 0 51.15 51.15 51.40 51.00 52.20 248,250 12,791,500 51.527 11.65 11.65 11.71 11.62 11.89 1,089,737 11.738 -0.97%
2007-01-16 0 51.65 51.45 51.65 51.25 52.25 150,100 7,783,890 51.858 11.77 11.72 11.77 11.68 11.90 658,890 11.814 0.39%
2007-01-15 0 51.45 51.35 51.60 50.00 51.60 70,497 3,576,256 50.729 11.72 11.70 11.75 11.39 11.75 309,459 11.556 3.21%
2007-01-12 0 49.85 50.00 50.25 48.00 50.40 174,360 8,627,882 49.483 11.36 11.39 11.45 10.93 11.48 765,384 11.273 3.00%
2007-01-11 0 48.40 48.05 48.45 48.05 49.70 2,519,600 123,003,180 48.819 11.03 10.95 11.04 10.95 11.32 11,060,230 11.121 -1.22%
2007-01-10 0 49.00 49.35 49.45 49.00 51.50 156,682 7,842,137 50.051 11.16 11.24 11.27 11.16 11.73 687,783 11.402 -3.92%
2007-01-09 0 51.00 50.70 51.05 50.45 52.10 131,223 6,742,092 51.379 11.62 11.55 11.63 11.49 11.87 576,027 11.704 -1.83%
2007-01-08 0 51.95 51.70 51.95 51.50 52.75 116,200 6,060,110 52.152 11.83 11.78 11.83 11.73 12.02 510,080 11.881 -1.61%
2007-01-05 0 52.80 52.70 52.75 50.85 52.90 135,850 7,159,945 52.705 12.03 12.01 12.02 11.58 12.05 596,338 12.007 -0.19%
2007-01-04 0 52.90 53.00 53.10 52.60 56.00 1,017,200 54,792,480 53.866 12.05 12.07 12.10 11.98 12.76 4,465,179 12.271 -5.11%
2007-01-03 0 55.75 55.60 55.85 54.50 56.00 1,186,700 65,324,400 55.047 12.70 12.67 12.72 12.42 12.76 5,209,229 12.540 2.29%
2007-01-02 0 54.50 54.40 54.50 53.25 54.60 269,800 14,536,119 53.877 12.42 12.39 12.42 12.13 12.44 1,184,335 12.274 3.12%
2006-12-29 0 52.85 52.70 53.00 52.35 53.10 290,120 15,293,110 52.713 12.04 12.01 12.07 11.93 12.10 1,273,533 12.008 1.05%
2006-12-28 0 52.30 52.30 52.45 50.40 52.50 227,917 11,792,187 51.739 11.91 11.91 11.95 11.48 11.96 1,000,482 11.787 1.95%
2006-12-27 0 51.30 50.90 51.30 49.40 51.60 830,600 42,031,330 50.604 11.69 11.60 11.69 11.25 11.75 3,646,066 11.528 5.12%
2006-12-22 0 48.80 48.75 48.85 47.40 48.90 249,800 12,089,330 48.396 11.12 11.11 11.13 10.80 11.14 1,096,541 11.025 0.62%
2006-12-21 0 48.50 48.45 48.50 48.00 49.00 102,700 4,983,880 48.529 11.05 11.04 11.05 10.93 11.16 450,820 11.055 0.62%
2006-12-20 0 48.20 48.20 48.30 47.00 48.30 131,200 6,266,190 47.761 10.98 10.98 11.00 10.71 11.00 575,926 10.880 2.23%
2006-12-19 0 47.15 47.20 47.55 47.05 48.40 183,560 8,729,168 47.555 10.74 10.75 10.83 10.72 11.03 805,769 10.833 -2.38%
2006-12-18 0 48.30 48.00 48.35 47.25 48.40 427,400 20,348,560 47.610 11.00 10.93 11.01 10.76 11.03 1,876,148 10.846 1.05%
2006-12-15 0 47.80 47.65 47.80 47.30 48.10 115,770 5,505,037 47.551 10.89 10.86 10.89 10.78 10.96 508,193 10.833 1.92%
2006-12-14 0 46.90 46.70 47.15 46.50 47.30 368,919 17,262,888 46.793 10.68 10.64 10.74 10.59 10.78 1,619,435 10.660 0.75%
2006-12-13 0 46.55 46.40 46.55 45.85 46.90 510,200 23,670,930 46.395 10.60 10.57 10.60 10.44 10.68 2,239,613 10.569 -1.06%
2006-12-12 0 47.05 46.95 47.10 46.10 48.00 693,000 32,472,650 46.858 10.72 10.70 10.73 10.50 10.93 3,042,046 10.675 -0.74%
2006-12-11 0 47.40 47.05 47.35 46.70 47.45 131,870 6,208,580 47.081 10.80 10.72 10.79 10.64 10.81 578,867 10.725 2.05%
2006-12-08 0 47.05 46.95 47.05 46.20 47.60 108,989 5,115,510 46.936 10.58 10.56 10.58 10.39 10.71 484,606 10.556 -1.26%
2006-12-07 0 47.65 47.40 47.80 47.30 48.30 150,600 7,228,670 47.999 10.72 10.66 10.75 10.64 10.86 669,625 10.795 -1.24%
2006-12-06 0 48.25 47.85 48.20 47.10 48.35 283,300 13,573,350 47.912 10.85 10.76 10.84 10.59 10.87 1,259,659 10.775 2.55%
2006-12-05 0 47.05 47.05 47.10 45.05 47.55 195,400 9,140,720 46.780 10.58 10.58 10.59 10.13 10.69 868,822 10.521 -0.53%
2006-12-04 0 47.30 47.30 47.40 46.70 47.40 125,700 5,906,310 46.987 10.64 10.64 10.66 10.50 10.66 558,910 10.568 0.32%
2006-12-01 0 47.15 47.15 47.95 47.00 47.95 907,800 42,993,280 47.360 10.60 10.60 10.78 10.57 10.78 4,036,423 10.651 -0.84%
2006-11-30 0 47.55 47.60 47.85 47.00 48.50 1,416,300 67,563,870 47.704 10.69 10.71 10.76 10.57 10.91 6,297,406 10.729 0.11%
2006-11-29 0 47.50 47.50 - 44.00 48.00 841,600 38,786,750 46.087 10.68 10.68 - 9.896 10.80 3,742,072 10.365 4.17%
2006-11-28 0 45.60 45.60 45.70 45.00 46.90 941,920 43,224,774 45.890 10.26 10.26 10.28 10.12 10.55 4,188,133 10.321 -3.39%
2006-11-27 0 47.20 47.30 47.35 46.90 48.40 1,208,500 57,315,750 47.427 10.62 10.64 10.65 10.55 10.89 5,373,449 10.666 -4.74%
2006-11-24 0 49.55 49.90 - 47.80 50.00 572,800 27,720,560 48.395 11.14 11.22 - 10.75 11.25 2,546,886 10.884 1.75%
2006-11-23 0 48.70 48.50 48.75 47.75 48.85 394,060 19,080,962 48.421 10.95 10.91 10.96 10.74 10.99 1,752,140 10.890 1.99%
2006-11-22 0 47.75 47.75 47.95 46.60 47.75 347,800 16,396,140 47.142 10.74 10.74 10.78 10.48 10.74 1,546,451 10.602 1.70%
2006-11-21 0 46.95 46.80 46.95 44.40 47.50 174,700 8,191,760 46.890 10.56 10.53 10.56 9.986 10.68 776,782 10.546 0.54%
2006-11-20 0 46.70 46.25 46.70 46.60 48.00 264,200 12,433,390 47.061 10.50 10.40 10.50 10.48 10.80 1,174,733 10.584 -1.79%
2006-11-17 0 47.55 47.10 47.55 47.15 49.50 146,000 6,963,650 47.696 10.69 10.59 10.69 10.60 11.13 649,171 10.727 0.00%
2006-11-16 0 47.55 47.55 47.60 46.10 48.40 167,400 7,906,368 47.230 10.69 10.69 10.71 10.37 10.89 744,324 10.622 3.26%
2006-11-15 0 46.05 46.05 - 45.20 46.00 354,961 16,250,332 45.781 10.36 10.36 - 10.17 10.35 1,578,291 10.296 1.88%
2006-11-14 0 45.20 45.15 45.30 44.60 45.45 281,820 12,689,891 45.028 10.17 10.15 10.19 10.03 10.22 1,253,078 10.127 0.56%
2006-11-13 0 44.95 44.45 44.95 43.95 44.95 309,300 13,817,160 44.672 10.11 9.997 10.11 9.884 10.11 1,375,265 10.047 1.01%
2006-11-10 0 44.50 44.65 44.70 44.25 45.05 687,200 30,470,310 44.340 10.01 10.04 10.05 9.952 10.13 3,055,551 9.9721 -0.56%
2006-11-09 0 44.75 44.65 44.75 43.30 44.80 170,080 7,499,805 44.096 10.06 10.04 10.06 9.738 10.08 756,240 9.9172 2.05%
2006-11-08 0 43.85 43.70 43.85 43.40 44.15 465,200 20,443,439 43.945 9.862 9.828 9.862 9.761 9.929 2,068,455 9.8834 -0.23%
2006-11-07 0 43.95 43.70 44.05 43.75 44.65 473,100 21,006,055 44.401 9.884 9.828 9.907 9.839 10.04 2,103,582 9.9859 0.11%
2006-11-06 0 43.90 43.70 43.90 42.60 43.90 119,400 5,158,560 43.204 9.873 9.828 9.873 9.581 9.873 530,898 9.7167 2.45%
2006-11-03 0 42.85 42.85 43.25 42.75 43.30 106,800 4,575,630 42.843 9.637 9.637 9.727 9.615 9.738 474,873 9.6355 0.23%
2006-11-02 0 42.75 42.55 43.00 42.30 42.80 124,800 5,316,010 42.596 9.615 9.570 9.671 9.513 9.626 554,908 9.5800 0.83%
2006-11-01 0 42.40 42.40 42.50 42.10 42.55 25,666 1,083,219 42.204 9.536 9.536 9.558 9.468 9.570 114,121 9.4919 0.95%
2006-10-31 0 42.00 42.10 42.40 41.60 42.00 47,100 1,976,820 41.971 9.446 9.468 9.536 9.356 9.446 209,424 9.4393 0.12%
2006-10-27 0 41.95 41.60 41.95 41.75 42.50 13,800 582,630 42.220 9.435 9.356 9.435 9.390 9.558 61,360 9.4953 -1.29%
2006-10-26 0 42.50 42.35 42.80 41.80 42.75 200,300 8,498,880 42.431 9.558 9.525 9.626 9.401 9.615 890,610 9.5428 1.55%
2006-10-25 0 41.85 41.75 41.85 39.20 41.90 93,900 3,903,190 41.568 9.412 9.390 9.412 8.816 9.423 417,515 9.3486 0.84%
2006-10-24 0 41.50 41.40 41.80 41.40 41.80 50,400 2,096,820 41.604 9.333 9.311 9.401 9.311 9.401 224,097 9.3567 0.24%
2006-10-23 0 41.40 41.40 41.50 41.40 42.00 52,700 2,212,790 41.988 9.311 9.311 9.333 9.311 9.446 234,324 9.4433 -0.24%
2006-10-20 0 41.50 41.50 41.85 41.50 41.50 24,400 1,011,500 41.455 9.333 9.333 9.412 9.333 9.333 108,492 9.3233 0.24%
2006-10-19 0 41.40 41.05 41.50 40.90 41.45 185,600 7,686,300 41.413 9.311 9.232 9.333 9.198 9.322 825,248 9.3139 1.22%
2006-10-18 0 40.90 40.90 41.25 40.45 41.25 277,600 11,401,090 41.070 9.198 9.198 9.277 9.097 9.277 1,234,315 9.2368 -0.61%
2006-10-17 0 41.15 40.80 41.15 40.50 41.15 38,600 1,578,700 40.899 9.255 9.176 9.255 9.109 9.255 171,630 9.1983 1.48%
2006-10-16 0 40.55 40.60 40.75 40.50 40.90 292,900 11,991,298 40.940 9.120 9.131 9.165 9.109 9.198 1,302,344 9.2075 -0.98%
2006-10-13 0 40.95 40.70 40.95 40.30 41.30 760,831 31,328,566 41.177 9.210 9.154 9.210 9.064 9.288 3,382,943 9.2607 1.61%
2006-10-12 0 40.30 40.20 40.45 39.95 40.50 76,400 3,079,530 40.308 9.064 9.041 9.097 8.985 9.109 339,703 9.0654 0.37%
2006-10-11 0 40.15 39.90 40.15 40.15 40.25 147,600 5,925,732 40.147 9.030 8.974 9.030 9.030 9.052 656,285 9.0292 0.00%
2006-10-10 0 40.15 39.80 40.15 39.80 40.30 483,478 19,402,343 40.131 9.030 8.951 9.030 8.951 9.064 2,149,726 9.0255 1.77%
2006-10-09 0 39.45 39.35 39.60 39.30 39.60 35,200 1,388,790 39.454 8.872 8.850 8.906 8.839 8.906 156,513 8.8733 -0.88%
2006-10-06 0 39.80 39.80 40.05 39.60 40.15 34,200 1,364,760 39.905 8.951 8.951 9.007 8.906 9.030 152,066 8.9748 -1.00%
2006-10-05 0 40.20 39.90 40.20 39.80 40.50 35,400 1,426,230 40.289 9.041 8.974 9.041 8.951 9.109 157,402 9.0611 1.26%
2006-10-04 0 39.70 39.70 39.85 39.40 39.90 157,420 6,240,644 39.643 8.929 8.929 8.962 8.861 8.974 699,949 8.9159 -0.38%
2006-10-03 0 39.85 39.45 39.85 39.10 39.90 302,200 11,999,470 39.707 8.962 8.872 8.962 8.794 8.974 1,343,696 8.9302 1.53%
2006-09-29 0 39.25 39.25 39.65 39.00 39.95 57,800 2,299,390 39.782 8.827 8.827 8.917 8.771 8.985 257,001 8.9470 -0.13%
2006-09-28 0 39.30 39.20 39.55 39.05 39.30 31,200 1,218,980 39.070 8.839 8.816 8.895 8.782 8.839 138,727 8.7869 0.64%
2006-09-27 0 39.05 39.05 39.35 38.30 39.10 228,520 8,908,418 38.983 8.782 8.782 8.850 8.614 8.794 1,016,086 8.7674 1.69%
2006-09-26 0 38.40 38.35 38.80 38.15 39.70 224,920 8,727,834 38.804 8.636 8.625 8.726 8.580 8.929 1,000,080 8.7271 -3.15%
2006-09-25 0 39.65 39.35 39.60 39.65 40.15 43,200 1,720,880 39.835 8.917 8.850 8.906 8.917 9.030 192,084 8.9590 -0.50%
2006-09-22 0 39.85 39.50 39.90 39.25 39.90 234,400 9,307,168 39.706 8.962 8.884 8.974 8.827 8.974 1,042,231 8.9300 0.00%
2006-09-21 0 39.85 39.45 39.85 39.20 39.90 222,400 8,856,160 39.821 8.962 8.872 8.962 8.816 8.974 988,875 8.9558 1.66%
2006-09-20 0 39.20 39.20 39.50 38.60 39.20 72,500 2,810,400 38.764 8.816 8.816 8.884 8.681 8.816 322,362 8.7181 0.77%
2006-09-19 0 38.90 38.70 38.90 38.90 39.00 16,400 639,000 38.963 8.749 8.704 8.749 8.749 8.771 72,921 8.7630 -0.26%
2006-09-18 0 39.00 38.60 39.00 38.55 39.05 49,800 1,938,600 38.928 8.771 8.681 8.771 8.670 8.782 221,430 8.7549 1.17%
2006-09-15 0 38.55 38.15 38.55 38.00 38.65 241,600 9,243,282 38.259 8.670 8.580 8.670 8.546 8.692 1,074,245 8.6044 0.00%
2006-09-14 0 38.55 38.20 38.60 38.00 39.10 226,827 8,683,520 38.283 8.670 8.591 8.681 8.546 8.794 1,008,559 8.6098 -1.41%
2006-09-13 0 39.10 38.30 39.10 38.00 39.15 525,655 20,410,108 38.828 8.794 8.614 8.794 8.546 8.805 2,337,261 8.7325 0.39%
2006-09-12 0 38.95 38.45 38.95 38.40 39.05 474,250 18,474,965 38.956 8.760 8.647 8.760 8.636 8.782 2,108,695 8.7613 -0.13%
2006-09-11 0 39.00 38.55 39.00 38.20 39.05 39,800 1,532,610 38.508 8.771 8.670 8.771 8.591 8.782 176,966 8.6605 1.69%
2006-09-08 0 38.35 38.10 38.40 38.05 38.35 23,319 886,393 38.012 8.625 8.569 8.636 8.558 8.625 103,685 8.5489 0.66%
2006-09-07 0 38.10 38.05 38.10 37.80 38.40 16,600 634,790 38.240 8.569 8.558 8.569 8.501 8.636 73,810 8.6003 -0.65%
2006-09-06 0 38.35 38.35 38.70 38.25 38.70 67,600 2,603,392 38.512 8.625 8.625 8.704 8.603 8.704 300,575 8.6614 -1.03%
2006-09-05 0 38.75 38.55 38.80 38.45 38.90 304,000 11,749,124 38.648 8.715 8.670 8.726 8.647 8.749 1,351,699 8.6921 -0.26%
2006-09-04 0 38.85 38.60 38.95 38.00 38.85 35,600 1,371,029 38.512 8.737 8.681 8.760 8.546 8.737 158,291 8.6614 2.51%
2006-09-01 0 37.90 37.85 38.20 37.65 38.25 16,800 637,088 37.922 8.524 8.513 8.591 8.468 8.603 74,699 8.5287 0.13%
2006-08-31 0 37.85 37.80 38.15 37.80 38.30 135,600 5,154,495 38.013 8.513 8.501 8.580 8.501 8.614 602,929 8.5491 -0.53%
2006-08-30 0 38.05 37.90 38.10 37.75 38.20 113,600 4,327,402 38.093 8.558 8.524 8.569 8.490 8.591 505,109 8.5673 0.79%
2006-08-29 0 37.75 37.75 37.85 37.50 37.70 31,200 1,172,850 37.591 8.490 8.490 8.513 8.434 8.479 138,727 8.4544 0.27%
2006-08-28 0 37.65 37.35 37.70 37.35 37.70 37,000 1,384,420 37.417 8.468 8.400 8.479 8.400 8.479 164,516 8.4151 0.67%
2006-08-25 0 37.40 37.40 37.75 37.10 37.30 38,500 1,436,860 37.321 8.411 8.411 8.490 8.344 8.389 171,186 8.3936 -0.27%
2006-08-24 0 37.50 37.25 37.65 37.50 37.65 59,500 2,246,104 37.750 8.434 8.378 8.468 8.434 8.468 264,560 8.4900 -0.40%
2006-08-23 0 37.65 37.60 37.75 37.45 38.10 305,400 11,532,560 37.762 8.468 8.456 8.490 8.423 8.569 1,357,924 8.4928 -0.92%
2006-08-22 0 38.00 38.00 38.10 37.35 37.95 974,600 36,556,289 37.509 8.546 8.546 8.569 8.400 8.535 4,333,441 8.4359 2.15%
2006-08-21 0 37.20 30.60 37.65 37.15 38.00 153,727 5,773,519 37.557 8.366 6.882 8.468 8.355 8.546 683,528 8.4466 -2.11%
2006-08-18 0 38.00 38.05 38.50 37.90 38.55 247,600 9,505,570 38.391 8.546 8.558 8.659 8.524 8.670 1,100,923 8.6342 -0.26%
2006-08-17 0 38.10 38.10 38.45 38.10 39.00 75,800 2,922,840 38.560 8.569 8.569 8.647 8.569 8.771 337,036 8.6722 -1.17%
2006-08-16 0 38.55 38.50 38.75 38.45 38.85 91,200 3,504,908 38.431 8.670 8.659 8.715 8.647 8.737 405,510 8.6432 0.92%
2006-08-15 0 38.20 38.00 38.20 38.15 38.55 127,670 4,889,925 38.301 8.591 8.546 8.591 8.580 8.670 567,669 8.6140 0.26%
2006-08-14 0 38.10 38.15 38.25 37.90 38.40 68,070 2,592,932 38.092 8.569 8.580 8.603 8.524 8.636 302,665 8.5670 -0.26%
2006-08-11 0 38.20 38.20 38.30 38.00 38.35 136,801 5,219,579 38.155 8.591 8.591 8.614 8.546 8.625 608,269 8.5810 -0.26%
2006-08-10 0 38.30 38.10 38.30 38.00 38.45 27,126 1,038,450 38.282 8.614 8.569 8.614 8.546 8.647 120,612 8.6098 0.39%
2006-08-09 0 38.15 38.10 38.50 37.30 38.50 83,006 3,162,326 38.098 8.580 8.569 8.659 8.389 8.659 369,076 8.5682 1.46%
2006-08-08 0 37.60 37.40 37.60 37.35 37.80 64,800 2,439,680 37.649 8.456 8.411 8.456 8.400 8.501 288,125 8.4674 0.67%
2006-08-07 0 37.35 37.00 37.35 37.40 37.40 25,200 942,022 37.382 8.400 8.321 8.400 8.411 8.411 112,049 8.4073 0.54%
2006-08-04 0 37.15 36.85 37.15 37.20 37.60 188,200 7,022,846 37.316 8.355 8.288 8.355 8.366 8.456 836,808 8.3924 0.41%
2006-08-03 0 37.00 36.95 37.40 36.90 37.40 66,700 2,485,120 37.258 8.321 8.310 8.411 8.299 8.411 296,573 8.3794 -0.67%
2006-08-02 0 37.25 36.90 37.30 37.25 37.25 12,400 461,139 37.189 8.378 8.299 8.389 8.378 8.378 55,135 8.3638 1.50%
2006-08-01 0 36.70 36.70 36.95 36.70 37.30 15,100 561,650 37.195 8.254 8.254 8.310 8.254 8.389 67,140 8.3653 -1.61%
2006-07-31 0 37.30 36.85 37.30 37.30 37.65 90,600 3,391,280 37.431 8.389 8.288 8.389 8.389 8.468 402,842 8.4184 0.00%
2006-07-28 0 37.30 37.30 37.50 37.30 37.40 17,900 663,740 37.080 8.389 8.389 8.434 8.389 8.411 79,590 8.3395 0.81%
2006-07-27 0 37.00 37.05 37.25 36.75 37.00 28,200 1,039,510 36.862 8.321 8.333 8.378 8.265 8.321 125,388 8.2904 1.37%
2006-07-26 0 36.50 36.50 36.60 36.45 36.55 32,000 1,167,142 36.473 8.209 8.209 8.231 8.198 8.220 142,284 8.2029 0.14%
2006-07-25 0 36.45 36.40 36.80 36.40 36.45 62,000 2,251,304 36.311 8.198 8.186 8.276 8.186 8.198 275,675 8.1665 0.14%
2006-07-24 0 36.40 36.05 36.40 36.00 36.60 634,000 23,039,746 36.340 8.186 8.108 8.186 8.096 8.231 2,819,004 8.1730 0.14%
2006-07-21 0 36.35 36.20 36.50 36.15 36.40 362,400 13,057,080 36.029 8.175 8.141 8.209 8.130 8.186 1,611,368 8.1031 0.55%
2006-07-20 0 36.15 36.15 36.30 34.85 36.30 1,104,200 39,383,382 35.667 8.130 8.130 8.164 7.838 8.164 4,909,691 8.0216 3.73%
2006-07-19 0 34.85 34.85 35.30 34.80 35.30 70,560 2,468,893 34.990 7.838 7.838 7.939 7.827 7.939 313,736 7.8693 0.29%
2006-07-18 0 34.75 34.80 35.15 34.70 35.20 143,000 4,993,850 34.922 7.815 7.827 7.905 7.804 7.917 635,832 7.8540 -0.86%
2006-07-17 0 35.05 35.00 35.20 35.00 35.40 83,200 2,922,630 35.128 7.883 7.872 7.917 7.872 7.962 369,939 7.9003 -0.43%
2006-07-14 0 35.20 35.20 35.50 34.20 35.80 57,200 2,036,996 35.612 7.917 7.917 7.984 7.692 8.051 254,333 8.0092 -1.68%
2006-07-13 0 35.80 35.80 36.10 35.75 36.70 289,600 10,476,851 36.177 8.051 8.051 8.119 8.040 8.254 1,287,671 8.1363 -1.38%
2006-07-12 0 36.30 36.25 36.30 36.20 36.30 41,800 1,512,304 36.180 8.164 8.153 8.164 8.141 8.164 185,859 8.1369 0.55%
2006-07-11 0 36.10 36.10 36.30 36.10 36.35 78,400 2,835,240 36.164 8.119 8.119 8.164 8.119 8.175 348,596 8.1333 -0.28%
2006-07-10 0 36.20 36.20 36.50 36.20 36.40 13,295 482,028 36.256 8.141 8.141 8.209 8.141 8.186 59,115 8.1541 0.56%
2006-07-07 0 36.00 36.00 36.30 36.00 36.30 144,800 5,227,496 36.101 8.096 8.096 8.164 8.096 8.164 643,836 8.1193 0.00%
2006-07-06 0 36.00 36.00 36.20 35.70 36.00 65,600 2,349,480 35.815 8.096 8.096 8.141 8.029 8.096 291,682 8.0549 0.00%
2006-07-05 0 36.00 35.60 36.10 35.80 36.30 12,650 457,970 36.203 8.096 8.007 8.119 8.051 8.164 56,247 8.1422 -0.83%
2006-07-04 0 36.30 36.25 36.30 36.20 36.30 61,600 2,229,545 36.194 8.164 8.153 8.164 8.141 8.164 273,897 8.1401 1.40%
2006-07-03 0 35.80 35.80 36.10 35.80 36.80 113,000 4,077,509 36.084 8.051 8.051 8.119 8.051 8.276 502,441 8.1154 -0.14%
2006-06-30 0 35.85 35.50 35.90 35.75 36.25 54,388 1,948,406 35.824 8.063 7.984 8.074 8.040 8.153 241,830 8.0569 2.72%
2006-06-29 0 34.90 34.85 35.15 34.80 34.90 9,750 337,684 34.634 7.849 7.838 7.905 7.827 7.849 43,352 7.7893 0.58%
2006-06-28 0 34.70 34.40 34.70 34.00 35.05 278,000 9,687,960 34.849 7.804 7.737 7.804 7.647 7.883 1,236,093 7.8376 -1.42%
2006-06-27 0 35.20 35.10 35.20 34.65 35.45 991,400 34,845,710 35.148 7.917 7.894 7.917 7.793 7.973 4,408,140 7.9049 3.23%
2006-06-26 0 34.10 34.00 34.20 33.85 34.10 74,800 2,553,970 34.144 7.669 7.647 7.692 7.613 7.669 332,589 7.6791 0.00%
2006-06-23 0 34.10 33.75 34.15 34.05 34.25 96,200 3,288,650 34.186 7.669 7.590 7.680 7.658 7.703 427,742 7.6884 -0.15%
2006-06-22 0 34.15 34.10 34.20 33.60 34.20 57,800 1,958,420 33.883 7.680 7.669 7.692 7.557 7.692 257,001 7.6203 1.04%
2006-06-21 0 33.80 33.45 33.80 33.05 34.00 595,000 19,896,790 33.440 7.602 7.523 7.602 7.433 7.647 2,645,595 7.5207 2.27%
2006-06-20 0 33.05 32.90 33.20 32.90 33.50 402,250 13,382,329 33.269 7.433 7.399 7.467 7.399 7.534 1,788,556 7.4822 -1.49%
2006-06-19 0 33.55 33.25 33.55 33.00 33.80 419,445 14,116,811 33.656 7.545 7.478 7.545 7.422 7.602 1,865,011 7.5693 -1.18%
2006-06-16 0 33.95 33.25 33.95 32.00 34.00 818,200 26,876,056 32.848 7.635 7.478 7.635 7.197 7.647 3,638,027 7.3875 6.09%
2006-06-15 0 32.00 31.95 32.05 31.50 32.30 701,666 22,345,056 31.846 7.197 7.186 7.208 7.084 7.264 3,119,873 7.1622 1.27%
2006-06-14 0 31.60 31.60 31.70 30.80 31.90 337,450 10,683,523 31.660 7.107 7.107 7.129 6.927 7.174 1,500,430 7.1203 -0.32%
2006-06-13 0 31.70 31.40 31.70 31.50 32.75 165,800 5,342,632 32.223 7.129 7.062 7.129 7.084 7.366 737,210 7.2471 -6.63%
2006-06-12 0 33.95 33.50 33.95 33.00 34.20 158,300 5,342,260 33.748 7.635 7.534 7.635 7.422 7.692 703,862 7.5899 -0.15%
2006-06-09 0 34.00 34.05 34.15 33.80 35.00 285,400 9,734,816 34.109 7.647 7.658 7.680 7.602 7.872 1,268,996 7.6713 0.59%
2006-06-08 0 33.80 33.60 33.80 33.55 35.00 491,180 16,833,640 34.272 7.602 7.557 7.602 7.545 7.872 2,183,972 7.7078 -3.98%
2006-06-07 0 35.20 35.15 35.30 34.80 35.20 129,800 4,551,140 35.063 7.917 7.905 7.939 7.827 7.917 577,140 7.8857 -1.12%
2006-06-06 0 35.60 35.60 35.70 35.10 35.80 110,800 3,937,360 35.536 8.007 8.007 8.029 7.894 8.051 492,659 7.9921 0.00%
2006-06-05 0 35.60 35.50 35.75 34.00 36.10 154,800 5,453,236 35.228 8.007 7.984 8.040 7.647 8.119 688,299 7.9228 1.86%
2006-06-02 0 34.95 34.70 35.00 34.50 35.10 91,400 3,193,330 34.938 7.860 7.804 7.872 7.759 7.894 406,399 7.8576 -0.43%
2006-06-01 0 35.10 35.00 35.10 34.55 35.50 180,138 6,344,051 35.218 7.894 7.872 7.894 7.770 7.984 800,962 7.9205 1.89%
2006-05-30 0 34.45 34.35 34.65 34.45 35.50 55,200 1,917,193 34.732 7.748 7.725 7.793 7.748 7.984 245,440 7.8112 -1.29%
2006-05-29 0 34.90 34.80 34.90 34.40 35.60 138,600 4,837,184 34.900 7.849 7.827 7.849 7.737 8.007 616,268 7.8492 0.87%
2006-05-26 0 34.60 34.50 34.65 33.00 34.65 38,000 1,310,610 34.490 7.782 7.759 7.793 7.422 7.793 168,962 7.7568 4.06%
2006-05-25 0 33.25 33.25 33.30 32.70 33.55 237,100 7,894,989 33.298 7.478 7.478 7.489 7.354 7.545 1,054,236 7.4888 -1.63%
2006-05-24 0 33.80 33.65 33.80 33.10 34.00 132,260 4,404,343 33.301 7.602 7.568 7.602 7.444 7.647 588,078 7.4894 1.96%
2006-05-23 0 33.15 33.10 33.30 31.80 33.15 497,200 16,468,575 33.123 7.456 7.444 7.489 7.152 7.456 2,210,739 7.4494 -3.35%
2006-05-22 0 34.30 34.10 34.30 34.40 36.30 2,267,000 80,381,790 35.457 7.714 7.669 7.714 7.737 8.164 10,079,941 7.9744 -5.77%
2006-05-19 0 36.40 36.40 36.60 36.40 37.10 422,880 15,522,746 36.707 8.186 8.186 8.231 8.186 8.344 1,880,285 8.2555 -0.55%
2006-05-18 0 36.60 36.60 36.70 36.20 38.00 221,062 8,120,318 36.733 8.231 8.231 8.254 8.141 8.546 982,925 8.2614 -3.68%
2006-05-17 0 38.00 37.85 37.90 37.50 38.05 85,620 3,226,021 37.678 8.546 8.513 8.524 8.434 8.558 380,699 8.4739 1.33%
2006-05-16 0 37.50 37.00 42.00 37.00 38.00 225,520 8,526,474 37.808 8.434 8.321 9.446 8.321 8.546 1,002,747 8.5031 -1.70%
2006-05-15 0 38.15 38.15 38.35 38.15 38.80 583,358 22,545,690 38.648 8.580 8.580 8.625 8.580 8.726 2,593,831 8.6920 -1.93%
2006-05-12 0 38.90 38.90 39.10 38.85 39.50 153,200 5,988,889 39.092 8.749 8.749 8.794 8.737 8.884 681,185 8.7919 -2.75%
2006-05-11 0 40.00 40.00 40.25 39.50 40.25 695,184 27,807,822 40.001 8.996 8.996 9.052 8.884 9.052 3,091,051 8.9962 0.63%
2006-05-10 0 39.75 39.55 39.75 39.50 40.00 417,600 16,590,704 39.729 8.940 8.895 8.940 8.884 8.996 1,856,808 8.9351 0.89%
2006-05-09 0 39.40 39.35 39.40 39.05 39.65 671,600 26,422,910 39.343 8.861 8.850 8.861 8.782 8.917 2,986,188 8.8484 0.13%
2006-05-08 0 39.35 39.25 39.35 38.50 39.50 232,400 9,046,850 38.928 8.850 8.827 8.850 8.659 8.884 1,033,338 8.7550 2.88%
2006-05-04 0 38.25 38.25 38.45 38.20 38.55 155,700 5,969,161 38.338 8.603 8.603 8.647 8.591 8.670 692,301 8.6222 -0.13%
2006-05-03 0 38.30 38.10 38.30 37.70 38.50 136,400 5,176,280 37.949 8.614 8.569 8.614 8.479 8.659 606,486 8.5349 1.73%
2006-05-02 0 37.65 37.50 37.65 37.40 37.90 234,600 8,699,564 37.083 8.468 8.434 8.468 8.411 8.524 1,043,120 8.3399 2.73%
2006-04-28 0 36.65 36.65 36.90 36.50 37.00 205,000 7,516,240 36.665 8.243 8.243 8.299 8.209 8.321 911,508 8.2459 -1.74%
2006-04-27 0 37.30 37.00 37.30 36.80 37.30 389,200 14,406,952 37.017 8.389 8.321 8.389 8.276 8.389 1,730,531 8.3252 1.36%
2006-04-26 0 36.80 36.80 36.95 36.75 37.20 164,600 6,078,869 36.931 8.276 8.276 8.310 8.265 8.366 731,874 8.3059 0.68%
2006-04-25 0 36.55 36.55 36.95 36.50 37.35 65,500 2,457,596 37.521 8.220 8.220 8.310 8.209 8.400 291,238 8.4385 -3.18%
2006-04-24 0 37.75 37.75 38.30 37.75 38.70 99,500 3,809,415 38.286 8.490 8.490 8.614 8.490 8.704 442,415 8.6105 -2.08%
2006-04-21 0 38.55 38.40 38.60 38.15 38.60 122,800 4,716,172 38.405 8.670 8.636 8.681 8.580 8.681 546,015 8.6374 -0.77%
2006-04-20 0 38.85 38.75 39.25 38.35 38.85 64,885 2,498,910 38.513 8.737 8.715 8.827 8.625 8.737 288,503 8.6616 1.30%
2006-04-19 0 38.35 38.35 38.65 38.00 38.65 83,000 3,142,721 37.864 8.625 8.625 8.692 8.546 8.692 369,049 8.5157 0.79%
2006-04-18 0 38.05 37.70 38.05 37.20 38.05 45,200 1,686,869 37.320 8.558 8.479 8.558 8.366 8.558 200,976 8.3934 2.84%
2006-04-13 0 37.00 36.95 37.25 36.75 37.30 22,000 816,307 37.105 8.321 8.310 8.378 8.265 8.389 97,820 8.3450 0.82%
2006-04-12 0 36.70 36.70 37.05 36.65 37.75 47,400 1,771,205 37.367 8.254 8.254 8.333 8.243 8.490 210,758 8.4040 -2.52%
2006-04-11 0 37.65 37.45 37.65 37.30 37.70 172,026 6,450,567 37.498 8.468 8.423 8.468 8.389 8.479 764,893 8.4333 0.40%
2006-04-10 0 37.50 37.50 37.70 37.40 38.05 146,200 5,530,336 37.827 8.434 8.434 8.479 8.411 8.558 650,061 8.5074 -0.27%
2006-04-07 0 37.60 37.35 37.75 37.60 37.80 132,900 5,043,013 37.946 8.456 8.400 8.490 8.456 8.501 590,924 8.5341 -0.53%
2006-04-06 0 37.80 37.80 38.00 37.10 38.05 241,700 9,088,994 37.604 8.501 8.501 8.546 8.344 8.558 1,074,690 8.4573 2.16%
2006-04-04 0 37.00 36.60 37.05 36.40 37.50 174,370 6,419,239 36.814 8.321 8.231 8.333 8.186 8.434 775,315 8.2795 1.65%
2006-04-03 0 36.40 36.40 36.75 35.70 36.40 133,400 4,817,560 36.114 8.186 8.186 8.265 8.029 8.186 593,147 8.1220 1.96%
2006-03-31 0 35.70 35.60 35.70 35.50 35.80 41,600 1,480,992 35.601 8.029 8.007 8.029 7.984 8.051 184,969 8.0067 0.99%
2006-03-30 0 35.35 35.30 35.40 35.30 35.80 67,800 2,405,470 35.479 7.950 7.939 7.962 7.939 8.051 301,464 7.9793 -0.42%
2006-03-29 0 35.50 35.35 35.50 35.25 35.75 562,800 20,070,589 35.662 7.984 7.950 7.984 7.928 8.040 2,502,422 8.0205 1.72%
2006-03-28 0 34.90 34.85 35.40 34.90 35.95 22,800 813,400 35.675 7.849 7.838 7.962 7.849 8.085 101,377 8.0235 -2.51%
2006-03-27 0 35.80 35.55 35.80 34.65 35.80 101,800 3,578,792 35.155 8.051 7.995 8.051 7.793 8.051 452,641 7.9065 3.32%
2006-03-24 0 34.65 34.65 35.15 34.65 35.30 135,700 4,747,117 34.982 7.793 7.793 7.905 7.793 7.939 603,374 7.8676 -0.86%
2006-03-23 0 34.95 34.60 35.00 34.25 35.00 91,900 3,185,068 34.658 7.860 7.782 7.872 7.703 7.872 408,622 7.7947 2.49%
2006-03-22 0 34.10 34.10 34.50 34.00 34.70 148,250 5,087,617 34.318 7.669 7.669 7.759 7.647 7.804 659,176 7.7182 -1.02%
2006-03-21 0 34.45 34.45 34.85 34.00 34.45 277,000 9,478,123 34.217 7.748 7.748 7.838 7.647 7.748 1,231,647 7.6955 -1.57%
2006-03-20 0 35.00 34.50 35.00 34.45 35.00 128,256 4,472,169 34.869 7.872 7.759 7.872 7.748 7.872 570,275 7.8421 1.74%
2006-03-17 0 34.40 34.05 34.45 33.50 34.40 110,700 3,759,235 33.959 7.737 7.658 7.748 7.534 7.737 492,214 7.6374 1.18%
2006-03-16 0 34.00 33.80 34.00 34.00 34.40 38,900 1,333,150 34.271 7.647 7.602 7.647 7.647 7.737 172,964 7.7077 0.29%
2006-03-15 0 33.90 33.80 34.00 33.50 34.10 166,530 5,633,990 33.832 7.624 7.602 7.647 7.534 7.669 740,455 7.6088 2.26%
2006-03-14 0 33.15 33.05 33.35 33.10 33.60 158,800 5,289,830 33.311 7.456 7.433 7.500 7.444 7.557 706,085 7.4918 -0.90%
2006-03-13 0 33.45 33.45 33.55 33.10 33.40 39,200 1,295,479 33.048 7.523 7.523 7.545 7.444 7.512 174,298 7.4326 1.83%
2006-03-10 0 32.85 32.85 33.15 32.80 33.25 175,810 5,829,604 33.159 7.388 7.388 7.456 7.377 7.478 781,718 7.4574 -1.20%
2006-03-09 0 33.25 33.25 33.50 33.20 33.50 318,643 10,605,996 33.285 7.478 7.478 7.534 7.467 7.534 1,416,807 7.4858 0.00%
2006-03-08 0 33.25 33.25 33.50 33.00 33.80 202,694 6,866,433 33.876 7.478 7.478 7.534 7.422 7.602 901,254 7.6188 -2.78%
2006-03-07 0 34.20 34.00 34.30 34.00 35.00 241,700 8,340,450 34.507 7.692 7.647 7.714 7.647 7.872 1,074,690 7.7608 -2.43%
2006-03-06 0 35.05 35.05 35.10 34.80 35.10 115,800 4,041,010 34.896 7.883 7.883 7.894 7.827 7.894 514,891 7.8483 0.43%
2006-03-03 0 34.90 34.90 35.10 34.80 35.10 172,800 6,033,115 34.914 7.849 7.849 7.894 7.827 7.894 768,334 7.8522 -0.14%
2006-03-02 0 34.95 34.80 34.95 34.70 34.95 555,350 19,391,042 34.917 7.860 7.827 7.860 7.804 7.860 2,469,296 7.8529 -0.14%
2006-03-01 0 35.00 34.80 35.00 34.80 35.05 1,054,800 36,953,244 35.033 7.872 7.827 7.872 7.827 7.883 4,690,040 7.8791 -0.57%
2006-02-28 0 35.20 34.95 35.20 35.10 35.50 841,000 29,649,440 35.255 7.917 7.860 7.917 7.894 7.984 3,739,405 7.9289 -0.56%
2006-02-27 0 35.40 35.25 35.45 35.30 35.50 45,400 1,606,732 35.391 7.962 7.928 7.973 7.939 7.984 201,866 7.9594 0.14%
2006-02-24 0 35.35 35.20 35.35 35.10 35.40 60,600 2,152,051 35.512 7.950 7.917 7.950 7.894 7.962 269,451 7.9868 -0.28%
2006-02-23 0 35.45 35.25 35.45 35.45 35.75 69,600 2,465,791 35.428 7.973 7.928 7.973 7.973 8.040 309,468 7.9678 0.71%
2006-02-22 0 35.20 35.20 35.40 34.70 35.20 282,600 9,886,663 34.985 7.917 7.917 7.962 7.804 7.917 1,256,547 7.8681 0.57%
2006-02-21 0 35.00 34.85 35.05 34.85 35.00 170,600 5,963,262 34.955 7.872 7.838 7.883 7.838 7.872 758,552 7.8614 0.29%
2006-02-20 0 34.90 34.65 34.90 34.30 34.90 100,600 3,482,857 34.621 7.849 7.793 7.849 7.714 7.849 447,306 7.7863 2.35%
2006-02-17 0 34.10 34.10 35.50 34.00 35.90 196,345 6,862,578 34.952 7.669 7.669 7.984 7.647 8.074 873,024 7.8607 -2.57%
2006-02-16 0 35.00 34.90 35.00 35.00 35.80 180,800 6,376,123 35.266 7.872 7.849 7.872 7.872 8.051 803,905 7.9314 -4.11%
2006-02-15 0 36.50 35.60 36.50 34.55 39.60 425,000 15,164,729 35.682 8.209 8.007 8.209 7.770 8.906 1,889,711 8.0249 5.95%
2006-02-14 0 34.45 33.90 34.45 33.60 34.45 31,920 1,083,116 33.932 7.748 7.624 7.748 7.557 7.748 141,928 7.6314 0.15%
2006-02-13 0 34.40 34.00 34.40 34.00 34.40 68,200 2,335,900 34.251 7.737 7.647 7.737 7.647 7.737 303,243 7.7031 -0.15%
2006-02-10 0 34.45 34.15 34.45 34.45 34.45 17,800 604,171 33.942 7.748 7.680 7.748 7.748 7.748 79,146 7.6337 2.53%
2006-02-09 0 33.60 33.55 34.20 33.50 34.40 182,723 6,210,048 33.986 7.557 7.545 7.692 7.534 7.737 812,456 7.6436 -0.30%
2006-02-08 0 33.70 33.70 34.05 33.55 34.20 111,600 3,835,854 34.371 7.579 7.579 7.658 7.545 7.692 496,216 7.7302 -1.46%
2006-02-07 0 34.20 34.20 34.50 34.00 34.55 144,400 4,968,561 34.408 7.692 7.692 7.759 7.647 7.770 642,057 7.7385 -0.87%
2006-02-06 0 34.50 34.50 34.60 33.80 34.50 37,000 1,259,961 34.053 7.759 7.759 7.782 7.602 7.759 164,516 7.6586 2.99%
2006-02-03 0 33.50 33.60 33.90 33.50 34.50 46,800 1,596,014 34.103 7.534 7.557 7.624 7.534 7.759 208,091 7.6698 -4.29%
2006-02-02 0 35.00 34.95 35.00 34.50 35.00 352,100 12,282,620 34.884 7.872 7.860 7.872 7.759 7.872 1,565,570 7.8455 -0.28%
2006-02-01 0 35.10 35.05 35.10 33.70 35.20 649,000 22,460,966 34.609 7.894 7.883 7.894 7.579 7.917 2,885,700 7.7835 4.15%
2006-01-27 0 33.70 33.70 34.90 33.00 35.70 1,047,900 35,531,250 33.907 7.579 7.579 7.849 7.422 8.029 4,659,360 7.6258 4.33%
2006-01-26 0 32.30 32.30 33.00 32.00 33.60 129,136 4,253,351 32.937 7.264 7.264 7.422 7.197 7.557 574,188 7.4076 -3.00%
2006-01-25 0 33.30 33.10 33.30 33.30 33.60 360,070 12,098,477 33.600 7.489 7.444 7.489 7.489 7.557 1,601,008 7.5568 -0.89%
2006-01-24 0 33.60 33.35 33.60 33.15 33.70 296,100 9,932,015 33.543 7.557 7.500 7.557 7.456 7.579 1,316,573 7.5438 0.75%
2006-01-23 0 33.35 33.05 33.35 33.30 34.10 96,600 3,239,230 33.532 7.500 7.433 7.500 7.489 7.669 429,520 7.5415 -0.74%
2006-01-20 0 33.60 32.80 33.60 33.00 33.60 214,800 7,171,704 33.388 7.557 7.377 7.557 7.422 7.557 955,082 7.5090 2.60%
2006-01-19 0 32.75 32.75 33.10 32.20 33.10 926,900 30,305,366 32.695 7.366 7.366 7.444 7.242 7.444 4,121,348 7.3533 1.39%
2006-01-18 0 32.30 32.20 32.30 32.30 33.20 51,600 1,692,660 32.803 7.264 7.242 7.264 7.264 7.467 229,433 7.3776 -0.62%
2006-01-17 0 32.50 32.20 32.50 32.50 32.80 465,432 15,213,754 32.687 7.309 7.242 7.309 7.309 7.377 2,069,487 7.3515 0.31%
2006-01-16 0 32.40 32.40 32.65 32.40 32.65 94,000 3,057,460 32.526 7.287 7.287 7.343 7.287 7.343 417,960 7.3152 0.47%
2006-01-13 0 32.25 32.25 32.60 32.25 32.70 97,800 3,186,751 32.584 7.253 7.253 7.332 7.253 7.354 434,856 7.3283 -0.92%
2006-01-12 0 32.55 32.25 32.50 32.00 32.70 152,800 4,983,847 32.617 7.321 7.253 7.309 7.197 7.354 679,407 7.3356 -0.46%
2006-01-11 0 32.70 32.20 32.80 32.20 33.00 214,800 6,999,324 32.585 7.354 7.242 7.377 7.242 7.422 955,082 7.3285 1.55%
2006-01-10 0 32.20 31.55 32.20 31.50 32.60 902,439 29,001,547 32.137 7.242 7.096 7.242 7.084 7.332 4,012,586 7.2276 -0.92%
2006-01-09 0 32.50 32.50 32.70 31.95 33.40 798,400 26,043,090 32.619 7.309 7.309 7.354 7.186 7.512 3,549,989 7.3361 1.56%
2006-01-06 0 32.00 31.90 32.00 31.10 32.10 184,800 5,772,480 31.236 7.197 7.174 7.197 6.994 7.219 821,691 7.0251 1.91%
2006-01-05 0 31.40 31.20 31.40 31.00 31.40 127,500 3,967,820 31.120 7.062 7.017 7.062 6.972 7.062 566,913 6.9990 1.95%
2006-01-04 0 30.80 30.80 31.20 29.50 30.80 157,600 4,748,000 30.127 6.927 6.927 7.017 6.635 6.927 700,749 6.7756 3.36%
2006-01-03 0 29.80 29.65 29.80 29.55 29.90 38,800 1,151,770 29.685 6.702 6.668 6.702 6.646 6.725 172,519 6.6762 -0.33%
2005-12-30 0 29.90 29.55 29.90 29.85 30.00 19,000 569,340 29.965 6.725 6.646 6.725 6.713 6.747 84,481 6.7393 -0.66%
2005-12-29 0 30.10 29.60 30.10 29.65 30.10 42,900 1,273,390 29.683 6.770 6.657 6.770 6.668 6.770 190,750 6.6757 0.33%
2005-12-28 0 30.00 30.00 30.50 29.50 30.00 90,100 2,676,401 29.705 6.747 6.747 6.860 6.635 6.747 400,619 6.6807 1.01%
2005-12-23 0 29.70 29.70 29.90 29.55 30.00 39,000 1,166,880 29.920 6.680 6.680 6.725 6.646 6.747 173,409 6.7291 -0.67%
2005-12-22 0 29.90 29.70 29.90 29.60 29.95 157,200 4,666,480 29.685 6.725 6.680 6.725 6.657 6.736 698,971 6.6762 1.01%
2005-12-21 0 29.60 29.60 29.80 29.50 29.70 39,900 1,181,820 29.620 6.657 6.657 6.702 6.635 6.680 177,411 6.6615 -0.34%
2005-12-20 0 29.70 29.45 29.75 - - 2,400 71,280 29.700 6.680 6.623 6.691 - - 10,671 6.6796 0.00%
2005-12-19 0 29.70 29.50 29.70 29.20 29.70 15,800 462,610 29.279 6.680 6.635 6.680 6.567 6.680 70,253 6.5849 0.68%
2005-12-16 0 29.50 29.20 29.50 29.20 29.50 10,970 323,025 29.446 6.635 6.567 6.635 6.567 6.635 48,777 6.6225 0.51%
2005-12-15 0 29.35 29.20 29.70 - - 0 0 - 6.601 6.567 6.680 - - 0 - 0.00%
2005-12-14 0 29.35 29.35 29.60 29.30 29.30 37,100 1,088,402 29.337 6.601 6.601 6.657 6.590 6.590 164,961 6.5979 -0.51%
2005-12-13 0 29.50 29.20 29.50 29.30 29.55 54,000 1,586,410 29.378 6.635 6.567 6.635 6.590 6.646 240,104 6.6072 0.00%
2005-12-12 0 29.50 28.80 29.80 29.50 29.50 4,200 123,900 29.500 6.635 6.477 6.702 6.635 6.635 18,675 6.6346 0.68%
2005-12-09 0 29.30 29.00 29.30 28.90 29.40 54,820 1,603,922 29.258 6.590 6.522 6.590 6.500 6.612 243,750 6.5802 0.34%
2005-12-08 0 29.20 29.00 29.30 29.00 29.45 84,452 2,485,266 29.428 6.567 6.522 6.590 6.522 6.623 375,506 6.6185 -0.34%
2005-12-07 0 29.85 29.70 30.00 29.45 29.85 61,000 1,809,200 29.659 6.590 6.557 6.623 6.501 6.590 276,320 6.5475 0.67%
2005-12-06 0 29.65 29.60 29.65 29.50 29.65 32,074 950,101 29.622 6.545 6.534 6.545 6.512 6.545 145,290 6.5393 -0.67%
2005-12-05 0 29.85 29.70 29.85 29.25 29.90 71,400 2,095,329 29.346 6.590 6.557 6.590 6.457 6.601 323,431 6.4784 2.05%
2005-12-02 0 29.25 29.25 29.65 28.70 28.90 33,800 972,160 28.762 6.457 6.457 6.545 6.336 6.380 153,109 6.3495 -1.02%
2005-12-01 0 29.55 29.10 29.55 29.60 29.70 15,600 460,760 29.536 6.523 6.424 6.523 6.534 6.557 70,666 6.5203 -0.84%
2005-11-30 0 29.80 29.05 29.80 29.00 29.80 271,800 8,024,160 29.522 6.579 6.413 6.579 6.402 6.579 1,231,211 6.5173 1.36%
2005-11-29 0 29.40 29.00 29.40 28.70 29.50 77,600 2,259,310 29.115 6.490 6.402 6.490 6.336 6.512 351,516 6.4273 -0.68%
2005-11-28 0 29.60 28.85 29.60 28.70 29.90 17,600 519,480 29.516 6.534 6.369 6.534 6.336 6.601 79,725 6.5159 1.02%
2005-11-25 0 29.30 28.70 29.30 28.70 29.30 93,000 2,676,100 28.775 6.468 6.336 6.468 6.336 6.468 421,275 6.3524 1.38%
2005-11-24 0 28.90 28.90 29.50 28.90 28.95 39,800 1,151,730 28.938 6.380 6.380 6.512 6.380 6.391 180,288 6.3883 0.00%
2005-11-23 0 28.90 28.90 29.45 28.90 29.45 36,200 1,052,130 29.064 6.380 6.380 6.501 6.380 6.501 163,980 6.4162 1.40%
2005-11-22 0 28.50 28.50 29.00 28.50 28.70 17,200 491,520 28.577 6.292 6.292 6.402 6.292 6.336 77,913 6.3086 -0.70%
2005-11-21 0 28.70 28.60 29.00 28.60 29.00 133,000 3,859,015 29.015 6.336 6.314 6.402 6.314 6.402 602,469 6.4053 -0.35%
2005-11-18 0 28.80 28.70 29.25 28.70 29.40 421,600 12,256,958 29.072 6.358 6.336 6.457 6.336 6.490 1,909,782 6.4180 0.35%
2005-11-17 0 28.70 28.50 28.70 28.00 28.70 207,200 5,850,240 28.235 6.336 6.292 6.336 6.181 6.336 938,584 6.2331 1.41%
2005-11-16 0 28.30 28.25 28.30 28.10 28.35 152,000 4,298,480 28.279 6.247 6.236 6.247 6.203 6.258 688,536 6.2429 -0.53%
2005-11-15 0 28.45 28.10 28.40 28.20 28.50 15,400 434,400 28.208 6.281 6.203 6.270 6.225 6.292 69,760 6.2271 0.89%
2005-11-14 0 28.20 27.90 28.40 28.00 28.30 14,800 415,420 28.069 6.225 6.159 6.270 6.181 6.247 67,042 6.1964 -0.35%
2005-11-11 0 28.30 28.10 28.50 27.95 28.30 31,000 868,900 28.029 6.247 6.203 6.292 6.170 6.247 140,425 6.1876 0.00%
2005-11-10 0 28.30 28.20 28.50 27.80 28.40 34,210 961,407 28.103 6.247 6.225 6.292 6.137 6.270 154,966 6.2040 0.00%
2005-11-09 0 28.30 28.00 28.30 27.40 28.30 368,600 10,151,942 27.542 6.247 6.181 6.247 6.049 6.247 1,669,700 6.0801 2.54%
2005-11-08 0 27.60 27.60 28.00 27.50 28.20 64,000 1,761,070 27.517 6.093 6.093 6.181 6.071 6.225 289,910 6.0745 0.18%
2005-11-07 0 27.55 27.55 28.25 27.50 28.40 14,600 413,120 28.296 6.082 6.082 6.236 6.071 6.270 66,136 6.2465 -2.99%
2005-11-04 0 28.40 28.10 28.40 28.30 28.55 56,800 1,609,690 28.340 6.270 6.203 6.270 6.247 6.303 257,295 6.2562 0.35%
2005-11-03 0 28.30 28.05 28.40 27.60 28.30 113,130 3,158,199 27.917 6.247 6.192 6.270 6.093 6.247 512,461 6.1628 0.35%
2005-11-02 0 28.20 27.80 28.30 28.20 28.20 15,000 422,000 28.133 6.225 6.137 6.247 6.225 6.225 67,948 6.2107 0.71%
2005-11-01 0 28.00 27.90 28.00 27.95 28.20 31,600 879,560 27.834 6.181 6.159 6.181 6.170 6.225 143,143 6.1446 1.63%
2005-10-31 0 27.55 27.45 27.90 27.40 27.60 52,200 1,432,330 27.439 6.082 6.060 6.159 6.049 6.093 236,458 6.0574 0.55%
2005-10-28 0 27.40 27.20 27.40 27.20 27.50 141,341 3,844,567 27.201 6.049 6.005 6.049 6.005 6.071 640,253 6.0048 -0.36%
2005-10-27 0 27.50 26.00 27.50 27.00 27.55 166,200 4,504,087 27.100 6.071 5.740 6.071 5.960 6.082 752,860 5.9826 0.00%
2005-10-26 0 27.50 27.25 27.50 27.00 27.50 87,400 2,374,550 27.169 6.071 6.016 6.071 5.960 6.071 395,908 5.9977 0.00%
2005-10-25 0 27.50 27.40 27.50 27.45 27.60 40,800 1,123,810 27.544 6.071 6.049 6.071 6.060 6.093 184,818 6.0806 0.18%
2005-10-24 0 27.45 27.35 27.85 27.40 28.30 61,260 1,704,562 27.825 6.060 6.038 6.148 6.049 6.247 277,498 6.1426 -1.96%
2005-10-21 0 28.00 27.75 28.10 27.50 28.00 42,800 1,189,060 27.782 6.181 6.126 6.203 6.071 6.181 193,877 6.1331 -0.53%
2005-10-20 0 28.15 28.15 28.40 28.15 28.70 92,400 2,644,851 28.624 6.214 6.214 6.270 6.214 6.336 418,558 6.3190 -1.92%
2005-10-19 0 28.70 28.25 28.70 28.10 28.90 239,000 6,875,450 28.768 6.336 6.236 6.336 6.203 6.380 1,082,633 6.3507 -0.69%
2005-10-18 0 28.90 28.60 28.90 28.35 29.00 310,400 8,959,830 28.865 6.380 6.314 6.380 6.258 6.402 1,406,063 6.3723 1.76%
2005-10-17 0 28.40 28.10 28.40 28.05 28.40 2,200 62,130 28.241 6.270 6.203 6.270 6.192 6.270 9,966 6.2344 -0.35%
2005-10-14 0 28.50 28.05 28.55 28.50 28.60 35,200 1,003,830 28.518 6.292 6.192 6.303 6.292 6.314 159,450 6.2956 -1.04%
2005-10-13 0 28.80 28.60 28.80 28.60 29.20 40,000 1,155,620 28.891 6.358 6.314 6.358 6.314 6.446 181,194 6.3778 -1.71%
2005-10-12 0 29.30 29.30 30.00 29.00 30.10 72,300 2,135,430 29.536 6.468 6.468 6.623 6.402 6.645 327,508 6.5202 -1.84%
2005-10-10 0 29.85 29.40 29.85 29.50 29.85 50,850 1,510,790 29.711 6.590 6.490 6.590 6.512 6.590 230,343 6.5589 2.05%
2005-10-07 0 29.25 28.90 29.35 28.60 29.35 29,800 866,570 29.080 6.457 6.380 6.479 6.314 6.479 134,989 6.4195 1.56%
2005-10-06 0 28.80 28.80 29.35 28.80 30.00 15,600 464,360 29.767 6.358 6.358 6.479 6.358 6.623 70,666 6.5712 -4.95%
2005-10-05 0 30.30 29.80 30.30 30.40 31.00 19,000 584,560 30.766 6.689 6.579 6.689 6.711 6.844 86,067 6.7919 -0.33%
2005-10-04 0 30.40 30.00 30.80 30.05 30.40 9,500 286,245 30.131 6.711 6.623 6.799 6.634 6.711 43,034 6.6517 0.00%
2005-10-03 0 30.40 30.40 30.50 30.15 30.60 67,000 2,031,306 30.318 6.711 6.711 6.733 6.656 6.755 303,499 6.6929 0.83%
2005-09-30 0 30.15 30.15 30.50 29.90 30.20 98,200 2,947,910 30.019 6.656 6.656 6.733 6.601 6.667 444,831 6.6270 -0.33%
2005-09-29 0 30.25 30.00 30.25 29.20 30.25 255,200 7,521,720 29.474 6.678 6.623 6.678 6.446 6.678 1,156,016 6.5066 3.42%
2005-09-28 0 29.25 28.75 29.25 29.40 29.40 54,000 1,561,600 28.919 6.457 6.347 6.457 6.490 6.490 244,612 6.3840 2.27%
2005-09-27 0 28.60 28.60 29.10 28.60 29.20 147,000 4,260,310 28.982 6.314 6.314 6.424 6.314 6.446 665,887 6.3979 -2.39%
2005-09-26 0 29.30 29.10 29.30 28.60 29.30 104,600 3,035,993 29.025 6.468 6.424 6.468 6.314 6.468 473,822 6.4075 1.03%
2005-09-23 0 29.00 28.90 29.45 28.70 29.00 114,780 3,327,405 28.989 6.402 6.380 6.501 6.336 6.402 519,935 6.3997 -1.02%
2005-09-22 0 29.30 29.25 29.35 29.25 29.50 70,200 2,062,770 29.384 6.468 6.457 6.479 6.457 6.512 317,995 6.4868 -0.68%
2005-09-21 0 29.50 29.30 29.50 29.45 29.50 58,600 1,725,060 29.438 6.512 6.468 6.512 6.501 6.512 265,449 6.4987 0.68%
2005-09-20 0 29.30 29.00 29.30 28.90 29.30 11,200 324,640 28.986 6.468 6.402 6.468 6.380 6.468 50,734 6.3988 1.38%
2005-09-16 0 28.90 28.90 29.20 28.80 29.00 9,000 259,480 28.831 6.380 6.380 6.446 6.358 6.402 40,769 6.3647 -0.34%
2005-09-15 0 29.00 29.00 29.20 28.80 29.00 4,000 115,240 28.810 6.402 6.402 6.446 6.358 6.402 18,119 6.3600 0.00%
2005-09-14 0 29.00 28.90 29.50 29.00 29.50 59,751 1,747,509 29.247 6.402 6.380 6.512 6.402 6.512 270,663 6.4564 0.17%
2005-09-13 0 28.95 28.90 28.95 28.80 29.00 38,700 1,115,100 28.814 6.391 6.380 6.391 6.358 6.402 175,305 6.3609 0.17%
2005-09-12 0 28.90 28.90 29.35 28.90 29.35 27,000 782,160 28.969 6.380 6.380 6.479 6.380 6.479 122,306 6.3951 -1.37%
2005-09-09 0 29.30 29.00 29.30 28.75 29.40 61,574 1,797,384 29.191 6.468 6.402 6.468 6.347 6.490 278,921 6.4441 -0.51%
2005-09-08 0 29.45 28.90 29.45 28.90 29.50 107,049 3,154,851 29.471 6.501 6.380 6.501 6.380 6.512 484,915 6.5060 0.00%
2005-09-07 0 29.45 29.30 29.45 29.20 29.45 43,600 1,273,290 29.204 6.501 6.468 6.501 6.446 6.501 197,501 6.4470 1.55%
2005-09-06 0 29.00 28.80 29.25 28.80 29.40 65,093 1,886,940 28.988 6.402 6.358 6.457 6.358 6.490 294,861 6.3994 -0.68%
2005-09-05 0 29.20 29.20 29.45 29.20 29.20 11,200 327,540 29.245 6.446 6.446 6.501 6.446 6.446 50,734 6.4560 -0.68%
2005-09-02 0 29.40 29.30 29.40 29.25 29.40 43,100 1,264,440 29.337 6.490 6.468 6.490 6.457 6.490 195,236 6.4765 1.38%
2005-09-01 0 29.00 29.00 29.20 28.60 29.25 28,000 811,750 28.991 6.402 6.402 6.446 6.314 6.457 126,836 6.4000 1.58%
2005-08-31 0 28.55 28.55 28.75 28.10 28.90 12,630 360,611 28.552 6.303 6.303 6.347 6.203 6.380 57,212 6.3031 -1.21%
2005-08-30 0 28.90 28.90 29.10 28.50 28.70 59,200 1,687,580 28.506 6.380 6.380 6.424 6.292 6.336 268,167 6.2930 0.00%
2005-08-29 0 28.90 28.90 29.00 28.00 29.50 222,550 6,507,324 29.240 6.380 6.380 6.402 6.181 6.512 1,008,117 6.4549 -2.53%
2005-08-26 0 29.65 29.50 29.70 28.50 30.20 1,177,130 34,447,196 29.264 6.545 6.512 6.557 6.292 6.667 5,332,214 6.4602 3.31%
2005-08-25 0 28.70 28.50 28.95 28.60 28.95 93,000 2,665,700 28.663 6.336 6.292 6.391 6.314 6.391 421,275 6.3277 -0.69%
2005-08-24 0 28.90 28.75 28.90 28.90 29.75 28,000 814,390 29.085 6.380 6.347 6.380 6.380 6.568 126,836 6.4208 -2.86%
2005-08-23 0 29.75 29.00 29.75 29.75 30.20 63,500 1,904,335 29.990 6.568 6.402 6.568 6.568 6.667 287,645 6.6204 -1.49%
2005-08-22 0 30.20 30.20 31.00 29.75 31.80 82,000 2,488,870 30.352 6.667 6.667 6.844 6.568 7.020 371,447 6.7005 1.51%
2005-08-19 0 29.75 29.60 29.75 29.75 30.70 50,600 1,557,980 30.790 6.568 6.534 6.568 6.568 6.777 229,210 6.7972 -3.09%
2005-08-18 0 30.70 30.00 30.70 30.70 31.20 147,840 4,588,520 31.037 6.777 6.623 6.777 6.777 6.888 669,692 6.8517 -0.32%
2005-08-17 0 30.80 30.20 30.80 29.75 31.20 132,400 4,088,580 30.881 6.799 6.667 6.799 6.568 6.888 599,751 6.8171 1.82%
2005-08-16 0 30.25 30.25 30.45 30.20 30.50 60,400 1,831,373 30.321 6.678 6.678 6.722 6.667 6.733 273,603 6.6936 -0.17%
2005-08-15 0 30.30 30.30 30.40 30.00 30.40 41,600 1,258,490 30.252 6.689 6.689 6.711 6.623 6.711 188,441 6.6784 0.33%
2005-08-12 0 30.20 29.85 30.35 29.85 30.80 104,600 3,155,977 30.172 6.667 6.590 6.700 6.590 6.799 473,822 6.6607 0.67%
2005-08-11 0 30.00 29.80 30.00 29.50 30.80 191,400 5,743,151 30.006 6.623 6.579 6.623 6.512 6.799 867,012 6.6241 -0.99%
2005-08-10 0 30.30 29.95 30.30 29.05 30.30 118,450 3,521,400 29.729 6.689 6.612 6.689 6.413 6.689 536,560 6.5629 4.30%
2005-08-09 0 29.05 29.00 29.20 29.05 29.95 42,200 1,238,420 29.346 6.413 6.402 6.446 6.413 6.612 191,159 6.4785 0.00%
2005-08-08 0 29.05 29.05 29.95 29.00 29.00 10,800 313,200 29.000 6.413 6.413 6.612 6.402 6.402 48,922 6.4020 0.17%
2005-08-05 0 29.00 29.00 29.40 29.00 29.50 39,800 1,169,000 29.372 6.402 6.402 6.490 6.402 6.512 180,288 6.4841 -1.69%
2005-08-04 0 29.50 29.30 29.50 29.40 29.70 72,500 2,147,980 29.627 6.512 6.468 6.512 6.490 6.557 328,414 6.5405 -1.01%
2005-08-03 0 29.80 29.50 29.80 29.55 29.80 73,300 2,166,640 29.559 6.579 6.512 6.579 6.523 6.579 332,038 6.5253 0.34%
2005-08-02 0 29.70 29.40 29.70 29.00 29.70 126,200 3,717,911 29.460 6.557 6.490 6.557 6.402 6.557 571,666 6.5036 2.24%
2005-08-01 0 29.05 29.00 29.05 29.00 29.05 21,300 618,200 29.023 6.413 6.402 6.413 6.402 6.413 96,486 6.4072 0.35%
2005-07-29 0 28.95 28.95 29.05 28.95 29.15 45,400 1,321,700 29.112 6.391 6.391 6.413 6.391 6.435 205,655 6.4268 -0.17%
2005-07-28 0 29.00 28.80 29.50 28.50 29.00 47,000 1,349,920 28.722 6.402 6.358 6.512 6.292 6.402 212,903 6.3406 0.69%
2005-07-27 0 28.80 28.80 29.00 28.30 28.40 33,800 961,531 28.448 6.358 6.358 6.402 6.247 6.270 153,109 6.2801 1.41%
2005-07-26 0 28.40 28.10 28.40 28.40 28.80 27,350 787,235 28.784 6.270 6.203 6.270 6.270 6.358 123,891 6.3542 -0.70%
2005-07-25 0 28.60 28.60 28.85 28.60 29.05 149,200 4,319,320 28.950 6.314 6.314 6.369 6.314 6.413 675,853 6.3909 -1.04%
2005-07-22 0 28.90 28.80 29.00 28.00 28.90 2,666,800 74,566,856 27.961 6.380 6.358 6.402 6.181 6.380 12,080,186 6.1727 1.40%
2005-07-21 0 28.50 28.20 28.70 27.60 28.50 271,500 7,635,690 28.124 6.292 6.225 6.336 6.093 6.292 1,229,852 6.2086 5.56%
2005-07-20 0 27.00 27.00 27.15 26.80 27.05 200,191 5,401,207 26.980 5.960 5.960 5.994 5.916 5.972 906,834 5.9561 0.93%
2005-07-19 0 26.75 26.55 26.75 26.50 26.80 157,800 4,212,660 26.696 5.905 5.861 5.905 5.850 5.916 714,809 5.8934 -0.56%
2005-07-18 0 26.90 26.75 26.90 26.90 26.90 36,200 979,028 27.045 5.938 5.905 5.938 5.938 5.938 163,980 5.9704 0.00%
2005-07-15 0 26.90 26.80 27.00 26.90 27.50 4,699,860 128,290,351 27.297 5.938 5.916 5.960 5.938 6.071 21,289,629 6.0260 -1.47%
2005-07-14 0 27.30 27.20 27.30 26.50 27.30 250,557 6,750,226 26.941 6.027 6.005 6.027 5.850 6.027 1,134,984 5.9474 3.02%
2005-07-13 0 26.50 26.50 26.60 26.50 26.70 46,000 1,221,420 26.553 5.850 5.850 5.872 5.850 5.894 208,373 5.8617 0.00%
2005-07-12 0 26.50 26.40 26.60 26.50 26.50 57,000 1,498,696 26.293 5.850 5.828 5.872 5.850 5.850 258,201 5.8044 0.76%
2005-07-11 0 26.30 26.30 26.60 26.15 26.20 30,000 784,121 26.137 5.806 5.806 5.872 5.773 5.784 135,895 5.7700 0.57%
2005-07-08 0 26.15 26.15 26.45 26.00 26.50 12,456 324,805 26.076 5.773 5.773 5.839 5.740 5.850 56,424 5.7565 -1.32%
2005-07-07 0 26.50 26.35 26.50 26.60 26.70 64,600 1,723,009 26.672 5.850 5.817 5.850 5.872 5.894 292,628 5.8881 -0.19%
2005-07-06 0 26.55 26.55 26.70 26.55 26.80 136,040 3,626,794 26.660 5.861 5.861 5.894 5.861 5.916 616,240 5.8854 -0.19%
2005-07-05 0 26.60 26.55 26.60 26.40 26.60 79,100 2,092,440 26.453 5.872 5.861 5.872 5.828 5.872 358,311 5.8397 0.95%
2005-07-04 0 26.35 26.35 26.70 26.30 26.70 62,600 1,658,020 26.486 5.817 5.817 5.894 5.806 5.894 283,568 5.8470 -0.94%
2005-06-30 0 26.60 26.60 26.65 26.50 27.00 88,022 2,358,787 26.798 5.872 5.872 5.883 5.850 5.960 398,726 5.9158 -0.75%
2005-06-29 0 26.80 26.70 26.90 26.50 26.80 115,600 3,074,666 26.597 5.916 5.894 5.938 5.850 5.916 523,650 5.8716 1.13%
2005-06-28 0 26.50 26.50 26.55 26.05 26.50 73,000 1,906,566 26.117 5.850 5.850 5.861 5.751 5.850 330,679 5.7656 1.73%
2005-06-27 0 26.05 26.05 26.15 25.95 26.15 61,400 1,605,160 26.143 5.751 5.751 5.773 5.729 5.773 278,132 5.7712 -1.33%
2005-06-24 0 26.40 26.35 26.40 26.10 26.40 76,000 1,988,950 26.170 5.828 5.817 5.828 5.762 5.828 344,268 5.7773 0.57%
2005-06-23 0 26.25 26.25 26.30 25.60 26.30 54,800 1,424,948 26.003 5.795 5.795 5.806 5.651 5.806 248,235 5.7403 -0.19%
2005-06-22 0 26.30 26.25 26.30 25.30 26.30 62,000 1,613,750 26.028 5.806 5.795 5.806 5.585 5.806 280,850 5.7459 2.14%
2005-06-21 0 25.75 25.75 25.80 25.75 25.80 53,882 1,382,477 25.657 5.685 5.685 5.696 5.685 5.696 244,077 5.6641 0.39%
2005-06-20 0 25.65 25.65 25.70 25.55 25.65 173,800 4,452,683 25.620 5.662 5.662 5.673 5.640 5.662 787,287 5.6557 0.39%
2005-06-17 0 25.55 25.55 25.65 25.40 25.65 104,400 2,666,641 25.543 5.640 5.640 5.662 5.607 5.662 472,916 5.6387 -0.20%
2005-06-16 0 25.60 25.60 25.70 25.50 25.60 43,400 1,112,878 25.642 5.651 5.651 5.673 5.629 5.651 196,595 5.6608 0.00%
2005-06-15 0 25.60 25.60 25.70 25.60 26.00 54,006 1,390,712 25.751 5.651 5.651 5.673 5.651 5.740 244,639 5.6848 0.39%
2005-06-14 0 25.50 25.50 25.80 25.50 26.00 40,400 1,042,600 25.807 5.629 5.629 5.696 5.629 5.740 183,006 5.6971 -1.54%
2005-06-13 0 25.90 25.75 25.90 25.70 25.90 71,000 1,820,300 25.638 5.718 5.685 5.718 5.673 5.718 321,619 5.6598 0.97%
2005-06-10 0 25.65 25.65 25.75 25.50 25.65 141,400 3,621,550 25.612 5.662 5.662 5.685 5.629 5.662 640,520 5.6541 -0.97%
2005-06-09 0 25.90 25.45 25.80 25.95 26.15 40,372 1,050,948 26.032 5.718 5.618 5.696 5.729 5.773 182,879 5.7467 -0.38%
2005-06-08 0 26.00 26.00 26.05 25.85 26.00 21,000 545,150 25.960 5.740 5.740 5.751 5.707 5.740 95,127 5.7308 2.36%
2005-06-07 0 25.40 25.40 25.65 25.30 25.65 104,600 2,657,145 25.403 5.607 5.607 5.662 5.585 5.662 473,822 5.6079 0.20%
2005-06-06 0 25.35 25.35 25.65 25.10 25.30 209,000 5,267,580 25.204 5.596 5.596 5.662 5.541 5.585 946,737 5.5639 1.00%
2005-06-03 0 25.10 25.10 25.30 25.10 25.30 13,540 342,066 25.263 5.541 5.541 5.585 5.541 5.585 61,334 5.5771 -0.79%
2005-06-02 0 25.30 25.30 25.40 25.30 25.50 27,400 702,260 25.630 5.585 5.585 5.607 5.585 5.629 124,118 5.6580 -0.78%
2005-06-01 0 25.50 25.30 25.50 25.30 26.00 118,500 3,046,590 25.710 5.629 5.585 5.629 5.585 5.740 536,786 5.6756 0.20%
2005-05-31 0 25.45 25.35 25.45 25.10 25.45 39,000 983,087 25.207 5.618 5.596 5.618 5.541 5.618 176,664 5.5647 1.39%
2005-05-30 0 25.10 25.10 25.25 24.75 25.10 28,800 719,550 24.984 5.541 5.541 5.574 5.464 5.541 130,459 5.5155 1.41%
2005-05-27 0 24.75 24.75 25.10 - - 12,200 296,350 24.291 5.464 5.464 5.541 - - 55,264 5.3624 1.85%
2005-05-26 0 24.30 24.30 24.70 24.30 24.55 38,000 930,684 24.492 5.364 5.364 5.453 5.364 5.420 172,134 5.4067 -1.02%
2005-05-25 0 24.55 24.55 24.85 24.55 24.60 21,800 536,900 24.628 5.420 5.420 5.486 5.420 5.431 98,751 5.4369 -2.19%
2005-05-24 0 25.10 24.70 25.10 24.50 25.10 4,000 99,620 24.905 5.541 5.453 5.541 5.409 5.541 18,119 5.4980 3.51%
2005-05-23 0 24.25 24.20 - 24.25 24.80 15,200 374,050 24.609 5.353 5.342 - 5.353 5.475 68,854 5.4325 -2.81%
2005-05-20 0 24.95 24.90 25.20 - - 4,400 110,000 25.000 5.508 5.497 5.563 - - 19,931 5.5190 0.00%
2005-05-19 0 24.95 24.90 25.00 24.95 25.00 7,000 174,900 24.986 5.508 5.497 5.519 5.508 5.519 31,709 5.5158 0.00%
2005-05-18 0 24.95 24.90 24.95 24.90 25.10 16,200 404,620 24.977 5.508 5.497 5.508 5.497 5.541 73,383 5.5138 0.20%
2005-05-17 0 24.90 24.90 25.10 24.90 25.40 54,000 1,353,760 25.070 5.497 5.497 5.541 5.497 5.607 244,612 5.5343 -2.16%
2005-05-13 0 25.45 25.30 25.45 25.40 25.50 16,520 419,832 25.414 5.618 5.585 5.618 5.607 5.629 74,833 5.6103 -0.39%
2005-05-12 0 25.55 25.55 25.75 - - 10,000 255,000 25.500 5.640 5.640 5.685 - - 45,298 5.6293 0.99%
2005-05-11 0 25.30 25.30 25.50 25.10 25.95 127,900 3,255,436 25.453 5.585 5.585 5.629 5.541 5.729 579,367 5.6190 -2.50%
2005-05-10 0 25.95 25.95 26.00 25.75 26.00 39,966 1,035,903 25.920 5.729 5.729 5.740 5.685 5.740 181,040 5.7220 0.39%
2005-05-09 0 25.85 25.80 25.85 25.50 25.90 27,600 709,211 25.696 5.707 5.696 5.707 5.629 5.718 125,024 5.6726 0.98%
2005-05-06 0 25.60 25.60 25.80 25.45 26.00 26,600 683,640 25.701 5.651 5.651 5.696 5.618 5.740 120,494 5.6737 -1.16%
2005-05-05 0 25.90 25.80 25.90 25.90 25.90 4,000 102,199 25.550 5.718 5.696 5.718 5.718 5.718 18,119 5.6403 1.17%
2005-05-04 0 25.60 25.50 25.60 25.50 25.70 53,000 1,359,200 25.645 5.651 5.629 5.651 5.629 5.673 240,082 5.6614 0.20%
2005-05-03 0 25.55 25.55 25.75 25.55 25.80 18,000 463,200 25.733 5.640 5.640 5.685 5.640 5.696 81,537 5.6808 0.39%
2005-04-29 0 25.45 25.25 25.45 25.40 25.45 32,200 818,780 25.428 5.618 5.574 5.618 5.607 5.618 145,861 5.6134 0.20%
2005-04-28 0 25.40 25.40 25.45 25.30 25.45 30,700 776,860 25.305 5.607 5.607 5.618 5.585 5.618 139,066 5.5863 1.20%
2005-04-27 0 25.10 25.10 25.50 25.10 25.10 11,210 282,890 25.236 5.541 5.541 5.629 5.541 5.541 50,780 5.5709 -1.95%
2005-04-26 0 25.60 25.35 25.60 25.00 25.65 47,600 1,205,180 25.319 5.651 5.596 5.651 5.519 5.662 215,621 5.5894 2.40%
2005-04-25 0 25.00 25.00 25.30 25.00 25.00 29,200 732,500 25.086 5.519 5.519 5.585 5.519 5.519 132,271 5.5379 -0.60%
2005-04-22 0 25.15 25.10 25.30 25.00 25.15 55,000 1,379,500 25.082 5.552 5.541 5.585 5.519 5.552 249,141 5.5370 1.41%
2005-04-21 0 24.80 24.80 25.00 24.70 25.00 20,771 518,895 24.982 5.475 5.475 5.519 5.453 5.519 94,089 5.5149 -0.80%
2005-04-20 0 25.00 24.85 25.00 24.60 25.10 23,250 580,463 24.966 5.519 5.486 5.519 5.431 5.541 105,319 5.5115 1.42%
2005-04-19 0 24.65 24.60 25.00 24.60 24.80 64,600 1,593,780 24.672 5.442 5.431 5.519 5.431 5.475 292,628 5.4464 1.44%
2005-04-18 0 24.30 24.30 24.45 24.30 24.65 58,200 1,425,780 24.498 5.364 5.364 5.398 5.364 5.442 263,637 5.4081 -2.99%
2005-04-15 0 25.05 24.95 25.05 25.00 25.10 27,000 681,720 25.249 5.530 5.508 5.530 5.519 5.541 122,306 5.5739 -2.53%
2005-04-14 0 25.70 25.60 25.70 25.60 25.70 35,200 903,260 25.661 5.673 5.651 5.673 5.651 5.673 159,450 5.6648 0.00%
2005-04-13 0 25.70 25.70 25.80 25.50 25.70 347,811 8,906,094 25.606 5.673 5.673 5.696 5.629 5.673 1,575,529 5.6528 0.19%
2005-04-12 0 25.65 25.55 25.65 25.55 25.90 56,200 1,439,880 25.621 5.662 5.640 5.662 5.640 5.718 254,577 5.6560 -0.97%
2005-04-11 0 25.90 25.75 25.90 25.90 25.90 6,565 168,677 25.693 5.718 5.685 5.718 5.718 5.718 29,738 5.6720 0.39%
2005-04-08 0 25.80 25.75 26.00 25.65 25.80 208,825 5,386,448 25.794 5.696 5.685 5.740 5.662 5.696 945,944 5.6943 0.39%
2005-04-07 0 25.70 25.55 25.70 25.55 26.00 39,200 1,009,962 25.764 5.673 5.640 5.673 5.640 5.740 177,570 5.6877 0.59%
2005-04-06 0 25.55 25.55 25.70 25.35 25.70 100,000 2,544,590 25.446 5.640 5.640 5.673 5.596 5.673 452,984 5.6174 0.59%
2005-04-04 0 25.40 25.40 25.60 25.30 25.60 151,185 3,852,694 25.483 5.607 5.607 5.651 5.585 5.651 684,844 5.6256 -0.78%
2005-04-01 0 25.60 25.45 25.60 25.30 25.60 57,600 1,467,150 25.471 5.651 5.618 5.651 5.585 5.651 260,919 5.6230 0.99%
2005-03-31 0 25.35 25.35 25.55 25.30 25.55 14,600 368,400 25.233 5.596 5.596 5.640 5.585 5.640 66,136 5.5704 1.20%
2005-03-30 0 25.05 25.05 25.25 25.05 25.05 7,100 178,050 25.077 5.530 5.530 5.574 5.530 5.530 32,162 5.5361 -0.79%
2005-03-29 0 25.25 25.25 25.30 25.20 25.30 23,200 585,630 25.243 5.574 5.574 5.585 5.563 5.585 105,092 5.5725 1.00%
2005-03-24 0 25.00 25.00 25.05 24.95 25.45 16,800 421,060 25.063 5.519 5.519 5.530 5.508 5.618 76,101 5.5329 -2.34%
2005-03-23 0 25.60 25.00 25.60 25.60 25.60 3,600 92,160 25.600 5.651 5.519 5.651 5.651 5.651 16,307 5.6514 -1.35%
2005-03-22 0 25.95 25.95 26.15 25.70 26.10 342,600 8,874,790 25.904 5.729 5.729 5.773 5.673 5.762 1,551,924 5.7186 -0.95%
2005-03-21 0 26.20 26.20 26.50 26.15 26.25 106,730 2,796,050 26.197 5.784 5.784 5.850 5.773 5.795 483,470 5.7833 0.38%
2005-03-18 0 26.10 26.10 26.15 26.00 26.35 1,212,810 32,148,548 26.507 5.762 5.762 5.773 5.740 5.817 5,493,839 5.8517 -2.25%
2005-03-17 0 26.70 26.55 26.70 26.10 27.00 110,400 2,932,332 26.561 5.894 5.861 5.894 5.762 5.960 500,095 5.8636 2.30%
2005-03-16 0 26.10 26.10 26.15 25.80 26.15 39,937 1,037,622 25.981 5.762 5.762 5.773 5.696 5.773 180,908 5.7356 0.38%
2005-03-15 0 26.00 26.00 26.10 26.00 26.20 35,200 917,000 26.051 5.740 5.740 5.762 5.740 5.784 159,450 5.7510 -0.95%
2005-03-14 0 26.25 26.25 26.50 26.15 26.25 22,800 598,120 26.233 5.795 5.795 5.850 5.773 5.795 103,280 5.7912 0.00%
2005-03-11 0 26.25 26.15 26.25 26.25 26.25 29,915 783,297 26.184 5.795 5.773 5.795 5.795 5.795 135,510 5.7804 0.57%
2005-03-10 0 26.10 26.10 26.30 26.10 26.30 237,359 6,247,458 26.321 5.762 5.762 5.806 5.762 5.806 1,075,199 5.8105 -2.06%
2005-03-09 0 26.65 26.60 27.00 26.25 26.70 135,400 3,584,500 26.473 5.883 5.872 5.960 5.795 5.894 613,341 5.8442 1.52%
2005-03-08 0 26.25 26.25 26.30 26.10 26.25 35,400 926,020 26.159 5.795 5.795 5.806 5.762 5.795 160,356 5.7748 0.77%
2005-03-07 0 26.05 25.85 26.05 25.90 26.10 35,700 924,743 25.903 5.751 5.707 5.751 5.718 5.762 161,715 5.7183 0.58%
2005-03-04 0 25.90 25.75 26.00 25.80 26.20 68,800 1,783,330 25.920 5.718 5.685 5.740 5.696 5.784 311,653 5.7222 -0.38%
2005-03-03 0 26.00 26.00 26.30 26.00 26.15 70,023 1,827,566 26.100 5.740 5.740 5.806 5.740 5.773 317,193 5.7617 -0.38%
2005-03-02 0 26.10 25.85 26.10 26.10 26.50 64,000 1,682,590 26.290 5.762 5.707 5.762 5.762 5.850 289,910 5.8038 -1.69%
2005-03-01 0 26.55 26.55 26.80 26.55 26.55 18,400 490,020 26.632 5.861 5.861 5.916 5.861 5.861 83,349 5.8791 -0.19%
2005-02-28 0 26.60 26.45 26.50 26.60 26.90 63,600 1,704,340 26.798 5.872 5.839 5.850 5.872 5.938 288,098 5.9158 0.38%
2005-02-25 0 26.50 26.25 26.50 25.80 26.50 182,284 4,759,450 26.110 5.850 5.795 5.850 5.696 5.850 825,718 5.7640 1.73%
2005-02-24 0 26.05 26.00 26.05 25.90 26.05 137,800 3,582,010 25.994 5.751 5.740 5.751 5.718 5.751 624,212 5.7384 0.58%
2005-02-23 0 25.90 25.90 25.95 25.80 25.90 33,400 863,390 25.850 5.718 5.718 5.729 5.696 5.718 151,297 5.7066 0.39%
2005-02-22 0 25.80 25.80 25.90 25.80 26.15 18,000 466,160 25.898 5.696 5.696 5.718 5.696 5.773 81,537 5.7171 -1.15%
2005-02-21 0 26.10 25.85 26.10 25.75 26.10 38,000 984,670 25.912 5.762 5.707 5.762 5.685 5.762 172,134 5.7204 1.36%
2005-02-18 0 25.75 25.75 26.00 25.65 25.85 96,200 2,485,240 25.834 5.685 5.685 5.740 5.662 5.707 435,771 5.7031 -0.39%
2005-02-17 0 25.85 25.60 25.85 25.80 26.00 227,400 5,890,880 25.905 5.707 5.651 5.707 5.696 5.740 1,030,086 5.7188 0.39%
2005-02-16 0 25.75 25.55 25.75 25.35 25.95 247,020 6,372,510 25.798 5.685 5.640 5.685 5.596 5.729 1,118,962 5.6950 -0.19%
2005-02-15 0 25.80 25.75 25.80 25.65 25.80 109,524 2,817,532 25.725 5.696 5.685 5.696 5.662 5.696 496,127 5.6791 0.58%
2005-02-14 0 25.65 25.65 25.70 25.30 25.85 76,778 1,955,829 25.474 5.662 5.662 5.673 5.585 5.707 347,792 5.6236 1.38%
2005-02-08 0 25.30 25.30 25.40 25.25 25.30 135,600 3,404,044 25.104 5.585 5.585 5.607 5.574 5.585 614,247 5.5418 0.60%
2005-02-07 0 25.15 25.15 25.40 24.80 25.20 86,300 2,159,995 25.029 5.552 5.552 5.607 5.475 5.563 390,925 5.5253 1.41%
2005-02-04 0 24.80 24.55 24.80 24.50 24.80 49,715 1,221,273 24.565 5.475 5.420 5.475 5.409 5.475 225,201 5.4230 1.22%
2005-02-03 0 24.50 24.05 24.50 24.50 24.65 33,600 824,302 24.533 5.409 5.309 5.409 5.409 5.442 152,203 5.4158 0.41%
2005-02-02 0 24.40 24.40 24.80 24.35 24.40 58,162 1,419,092 24.399 5.386 5.386 5.475 5.375 5.386 263,465 5.3863 -1.21%
2005-02-01 0 24.70 24.45 24.70 24.75 25.00 41,600 1,035,320 24.888 5.453 5.398 5.453 5.464 5.519 188,441 5.4941 -0.20%
2005-01-31 0 24.75 24.70 24.95 24.65 24.85 73,800 1,826,370 24.748 5.464 5.453 5.508 5.442 5.486 334,302 5.4632 -0.20%
2005-01-28 0 24.80 24.65 24.80 24.55 24.80 76,200 1,878,481 24.652 5.475 5.442 5.475 5.420 5.475 345,174 5.4421 1.02%
2005-01-27 0 24.55 24.55 24.75 24.50 24.80 236,600 5,816,240 24.583 5.420 5.420 5.464 5.409 5.475 1,071,761 5.4268 0.20%
2005-01-26 0 24.50 24.50 24.65 24.20 24.70 500,800 12,219,139 24.399 5.409 5.409 5.442 5.342 5.453 2,268,545 5.3863 1.24%
2005-01-25 0 24.20 24.20 24.30 24.00 24.20 111,400 2,683,640 24.090 5.342 5.342 5.364 5.298 5.342 504,625 5.3181 0.83%
2005-01-24 0 24.00 23.95 24.05 23.95 24.10 70,600 1,698,130 24.053 5.298 5.287 5.309 5.287 5.320 319,807 5.3099 -0.62%
2005-01-21 0 24.15 24.10 24.20 24.15 24.20 12,200 295,640 24.233 5.331 5.320 5.342 5.331 5.342 55,264 5.3496 -0.41%
2005-01-20 0 24.25 24.20 24.35 24.25 24.50 117,400 2,848,300 24.261 5.353 5.342 5.375 5.353 5.409 531,804 5.3559 -1.02%
2005-01-19 0 24.50 24.50 24.70 24.40 24.50 42,400 1,037,840 24.477 5.409 5.409 5.453 5.386 5.409 192,065 5.4036 0.20%
2005-01-18 0 24.45 24.35 24.55 24.45 24.50 93,800 2,278,000 24.286 5.398 5.375 5.420 5.398 5.409 424,899 5.3613 -0.20%
2005-01-17 0 24.50 24.25 24.50 23.90 24.50 123,200 2,978,070 24.173 5.409 5.353 5.409 5.276 5.409 558,077 5.3363 2.51%
2005-01-14 0 23.90 23.80 24.10 23.90 24.55 90,600 2,193,290 24.208 5.276 5.254 5.320 5.276 5.420 410,404 5.3442 -2.65%
2005-01-13 0 24.55 24.25 24.55 24.00 24.55 96,600 2,361,000 24.441 5.420 5.353 5.420 5.298 5.420 437,583 5.3955 2.51%
2005-01-12 0 23.95 23.95 24.15 23.80 23.85 68,400 1,630,340 23.835 5.287 5.287 5.331 5.254 5.265 309,841 5.2619 -1.03%
2005-01-11 0 24.20 24.00 24.20 24.20 24.60 270,900 6,661,040 24.589 5.342 5.298 5.342 5.342 5.431 1,227,135 5.4281 0.00%
2005-01-10 0 24.20 23.95 24.20 24.00 24.30 90,080 2,191,684 24.330 5.342 5.287 5.342 5.298 5.364 408,048 5.3711 0.83%
2005-01-07 0 24.00 23.90 24.30 24.00 24.90 68,200 1,676,280 24.579 5.298 5.276 5.364 5.298 5.497 308,935 5.4260 -1.64%
2005-01-06 0 24.40 24.40 24.60 24.40 24.60 79,000 1,934,860 24.492 5.386 5.386 5.431 5.386 5.431 357,858 5.4068 -0.81%
2005-01-05 0 24.60 24.30 24.60 24.30 25.05 261,210 6,452,356 24.702 5.431 5.364 5.431 5.364 5.530 1,183,240 5.4531 -2.77%
2005-01-04 0 25.30 25.20 25.60 25.20 25.60 75,400 1,910,220 25.334 5.585 5.563 5.651 5.563 5.651 341,550 5.5928 -1.56%
2005-01-03 0 25.70 25.45 25.70 25.40 25.70 8,600 220,780 25.672 5.673 5.618 5.673 5.607 5.673 38,957 5.6673 1.18%
2004-12-31 0 25.40 25.40 25.55 - - 0 0 - 5.607 5.607 5.640 - - 0 - 0.40%
2004-12-30 0 25.30 25.30 25.50 25.30 25.40 182,000 4,611,940 25.340 5.585 5.585 5.629 5.585 5.607 824,431 5.5941 -0.20%
2004-12-29 0 25.35 25.35 25.70 25.35 25.55 73,200 1,863,420 25.457 5.596 5.596 5.673 5.596 5.640 331,585 5.6197 0.20%
2004-12-28 0 25.30 25.30 25.50 25.30 25.35 103,600 2,615,289 25.244 5.585 5.585 5.629 5.585 5.596 469,292 5.5728 0.20%
2004-12-24 0 25.25 25.25 25.40 25.20 25.80 101,000 2,562,610 25.372 5.574 5.574 5.607 5.563 5.696 457,514 5.6012 -0.20%
2004-12-23 0 25.30 25.30 25.60 25.20 25.40 90,200 2,275,520 25.227 5.585 5.585 5.651 5.563 5.607 408,592 5.5692 0.00%
2004-12-22 0 25.30 25.30 25.70 25.20 25.30 20,000 500,042 25.002 5.585 5.585 5.673 5.563 5.585 90,597 5.5194 0.40%
2004-12-21 0 25.20 25.20 25.70 25.20 25.80 103,100 2,611,340 25.328 5.563 5.563 5.673 5.563 5.696 467,027 5.5914 -0.20%
2004-12-20 0 25.25 25.30 26.30 24.80 25.45 275,568 6,943,663 25.198 5.574 5.585 5.806 5.475 5.618 1,248,280 5.5626 0.40%
2004-12-17 0 25.15 25.15 25.25 25.00 25.25 110,300 2,772,855 25.139 5.552 5.552 5.574 5.519 5.574 499,642 5.5497 -0.40%
2004-12-16 0 25.25 25.10 25.25 25.25 25.55 111,400 2,824,910 25.358 5.574 5.541 5.574 5.574 5.640 504,625 5.5980 -0.39%
2004-12-15 0 25.35 25.30 25.40 25.30 25.45 297,900 7,554,163 25.358 5.596 5.585 5.607 5.585 5.618 1,349,440 5.5980 0.20%
2004-12-14 0 25.30 25.10 25.45 25.30 25.50 80,000 2,022,600 25.283 5.585 5.541 5.618 5.585 5.629 362,387 5.5813 0.00%
2004-12-13 0 25.30 24.95 25.30 25.00 25.30 674,600 16,892,330 25.041 5.585 5.508 5.585 5.519 5.585 3,055,832 5.5279 1.00%
2004-12-10 0 25.05 25.00 25.10 25.05 25.40 279,020 7,010,796 25.126 5.530 5.519 5.541 5.530 5.607 1,263,917 5.5469 -0.79%
2004-12-09 0 25.25 25.25 25.45 25.20 25.70 168,130 4,295,960 25.551 5.574 5.574 5.618 5.563 5.673 761,603 5.6407 -1.56%
2004-12-08 0 25.65 25.60 25.75 25.65 26.10 96,450 2,485,898 25.774 5.662 5.651 5.685 5.662 5.762 436,903 5.6898 0.39%
2004-12-07 0 26.15 26.15 26.30 25.95 26.15 45,600 1,186,780 26.026 5.640 5.640 5.673 5.597 5.640 211,412 5.6136 0.19%
2004-12-06 0 26.10 26.05 26.10 26.10 26.70 173,800 4,638,503 26.689 5.630 5.619 5.630 5.630 5.759 805,775 5.7566 -2.25%
2004-12-03 0 26.70 26.55 26.70 26.50 27.00 11,600 308,120 26.562 5.759 5.727 5.759 5.716 5.824 53,780 5.7293 -0.74%
2004-12-02 0 26.90 26.65 26.90 26.70 27.00 344,142 9,066,098 26.344 5.802 5.748 5.802 5.759 5.824 1,595,518 5.6822 1.13%
2004-12-01 0 26.60 26.45 26.60 26.05 26.65 271,200 7,113,470 26.230 5.737 5.705 5.737 5.619 5.748 1,257,343 5.6575 0.57%
2004-11-30 0 26.45 26.40 26.45 26.40 26.55 183,800 4,880,699 26.554 5.705 5.694 5.705 5.694 5.727 852,137 5.7276 -0.38%
2004-11-29 0 26.55 26.55 26.65 26.55 27.10 201,800 5,423,230 26.874 5.727 5.727 5.748 5.727 5.845 935,589 5.7966 0.19%
2004-11-26 0 26.50 26.25 26.50 26.50 26.55 150,200 3,982,053 26.512 5.716 5.662 5.716 5.716 5.727 696,360 5.7184 0.38%
2004-11-25 0 26.40 26.25 26.40 26.35 26.55 302,000 7,970,190 26.391 5.694 5.662 5.694 5.684 5.727 1,400,138 5.6924 0.38%
2004-11-24 0 26.30 26.30 26.35 26.00 26.30 126,600 3,262,930 25.774 5.673 5.673 5.684 5.608 5.673 586,945 5.5592 1.74%
2004-11-23 0 25.85 25.80 26.00 25.05 25.90 335,000 8,539,818 25.492 5.576 5.565 5.608 5.403 5.586 1,553,133 5.4984 1.97%
2004-11-22 0 25.35 25.30 25.35 25.20 25.50 244,900 6,224,400 25.416 5.468 5.457 5.468 5.435 5.500 1,135,410 5.4821 -0.98%
2004-11-19 0 25.60 25.60 25.65 25.50 25.65 49,400 1,263,898 25.585 5.522 5.522 5.533 5.500 5.533 229,029 5.5185 0.20%
2004-11-18 0 25.55 25.55 25.65 25.55 26.00 244,910 6,283,561 25.657 5.511 5.511 5.533 5.511 5.608 1,135,456 5.5340 0.79%
2004-11-17 0 25.35 25.35 25.50 25.00 25.50 117,000 2,952,569 25.236 5.468 5.468 5.500 5.392 5.500 542,438 5.4431 1.00%
2004-11-16 0 25.10 25.10 25.70 25.10 26.00 60,600 1,558,410 25.716 5.414 5.414 5.543 5.414 5.608 280,955 5.5468 -2.52%
2004-11-15 0 25.75 25.60 25.75 25.60 25.75 85,600 2,180,226 25.470 5.554 5.522 5.554 5.522 5.554 396,860 5.4937 1.78%
2004-11-12 0 25.30 25.30 25.35 25.25 25.35 68,900 1,740,785 25.265 5.457 5.457 5.468 5.446 5.468 319,435 5.4496 0.20%
2004-11-11 0 25.25 24.95 25.25 24.60 25.25 144,000 3,592,080 24.945 5.446 5.382 5.446 5.306 5.446 667,616 5.3805 1.41%
2004-11-10 0 24.90 24.90 25.00 24.90 25.00 80,024 1,996,323 24.947 5.371 5.371 5.392 5.371 5.392 371,009 5.3808 0.40%
2004-11-09 0 24.80 24.60 24.80 24.60 24.90 8,200 203,050 24.762 5.349 5.306 5.349 5.306 5.371 38,017 5.3410 0.81%
2004-11-08 0 24.60 24.45 24.70 24.45 24.70 57,600 1,419,416 24.643 5.306 5.274 5.328 5.274 5.328 267,046 5.3152 0.61%
2004-11-05 0 24.45 24.45 24.60 24.45 24.70 76,200 1,871,988 24.567 5.274 5.274 5.306 5.274 5.328 353,280 5.2989 1.03%
2004-11-04 0 24.20 24.20 24.60 24.20 24.60 22,800 572,002 25.088 5.220 5.220 5.306 5.220 5.306 105,706 5.4113 -1.43%
2004-11-03 0 24.55 24.45 24.55 24.40 24.65 269,400 6,567,550 24.378 5.295 5.274 5.295 5.263 5.317 1,248,997 5.2583 1.03%
2004-11-02 0 24.30 24.15 24.30 24.05 24.30 276,600 6,664,970 24.096 5.241 5.209 5.241 5.187 5.241 1,282,378 5.1974 1.04%
2004-11-01 0 24.05 23.80 24.05 23.80 24.30 42,200 1,012,880 24.002 5.187 5.133 5.187 5.133 5.241 195,648 5.1770 -0.21%
2004-10-29 0 24.10 23.90 24.10 23.75 24.10 52,600 1,261,934 23.991 5.198 5.155 5.198 5.123 5.198 243,865 5.1747 -1.23%
2004-10-28 0 24.40 24.30 24.35 24.00 24.40 547,600 12,759,079 23.300 5.263 5.241 5.252 5.177 5.263 2,538,794 5.0256 4.27%
2004-10-27 0 23.40 23.40 24.50 23.00 23.40 856,920 19,772,325 23.074 5.047 5.047 5.284 4.961 5.047 3,972,869 4.9768 0.86%
2004-10-26 0 23.20 23.15 23.30 23.20 23.40 105,200 2,460,450 23.388 5.004 4.993 5.026 5.004 5.047 487,730 5.0447 -0.85%
2004-10-25 0 23.40 23.05 23.40 23.50 23.60 124,200 2,917,540 23.491 5.047 4.972 5.047 5.069 5.090 575,818 5.0668 -0.85%
2004-10-21 0 23.60 23.50 23.65 23.60 23.60 173,800 4,143,600 23.841 5.090 5.069 5.101 5.090 5.090 805,775 5.1424 0.00%
2004-10-20 0 23.60 23.55 23.70 23.50 24.15 159,400 3,803,650 23.862 5.090 5.080 5.112 5.069 5.209 739,013 5.1469 -1.67%
2004-10-19 0 24.00 23.90 24.10 23.80 24.00 218,200 5,197,820 23.821 5.177 5.155 5.198 5.133 5.177 1,011,623 5.1381 0.63%
2004-10-18 0 23.85 23.75 23.95 23.80 24.05 269,800 6,466,763 23.969 5.144 5.123 5.166 5.133 5.187 1,250,852 5.1699 -0.83%
2004-10-15 0 24.05 24.05 24.35 23.80 24.35 161,800 3,879,218 23.975 5.187 5.187 5.252 5.133 5.252 750,140 5.1713 0.63%
2004-10-14 0 23.90 23.90 24.20 23.90 24.50 166,050 4,004,775 24.118 5.155 5.155 5.220 5.155 5.284 769,844 5.2021 -2.45%
2004-10-13 0 24.50 24.50 24.60 24.50 25.20 164,600 4,074,800 24.756 5.284 5.284 5.306 5.284 5.435 763,122 5.3396 -2.78%
2004-10-12 0 25.20 25.15 25.30 25.00 25.25 444,500 11,174,880 25.140 5.435 5.425 5.457 5.392 5.446 2,060,799 5.4226 0.20%
2004-10-11 0 25.15 25.10 25.25 25.00 25.40 569,400 14,280,750 25.080 5.425 5.414 5.446 5.392 5.479 2,639,863 5.4097 -1.18%
2004-10-08 0 25.45 25.35 25.45 25.35 25.70 95,539 2,441,628 25.556 5.489 5.468 5.489 5.468 5.543 442,940 5.5123 -0.59%
2004-10-07 0 25.60 25.60 25.70 25.55 26.00 110,600 2,873,350 25.980 5.522 5.522 5.543 5.511 5.608 512,766 5.6036 1.39%
2004-10-06 0 25.25 25.25 25.45 25.25 25.70 121,730 3,112,936 25.572 5.446 5.446 5.489 5.446 5.543 564,367 5.5158 -1.37%
2004-10-05 0 25.60 25.50 25.60 25.40 25.65 227,200 5,792,164 25.494 5.522 5.500 5.522 5.479 5.533 1,053,349 5.4988 0.79%
2004-10-04 0 25.40 25.40 25.50 25.00 25.50 151,600 3,822,310 25.213 5.479 5.479 5.500 5.392 5.500 702,851 5.4383 3.04%
2004-09-30 0 24.65 24.60 24.65 24.50 24.75 78,400 1,924,080 24.542 5.317 5.306 5.317 5.284 5.338 363,480 5.2935 2.07%
2004-09-28 0 24.15 24.00 24.20 24.15 24.40 14,400 349,560 24.275 5.209 5.177 5.220 5.209 5.263 66,762 5.2359 -0.21%
2004-09-27 0 24.20 24.15 24.30 23.95 24.20 392,000 9,426,500 24.047 5.220 5.209 5.241 5.166 5.220 1,817,398 5.1868 0.83%
2004-09-24 0 24.00 24.00 24.15 23.80 24.75 214,200 5,187,640 24.219 5.177 5.177 5.209 5.133 5.338 993,078 5.2238 -2.83%
2004-09-23 0 24.70 24.55 24.70 24.70 24.75 101,700 2,529,990 24.877 5.328 5.295 5.328 5.328 5.338 471,503 5.3658 -1.00%
2004-09-22 0 24.95 24.70 24.95 24.95 25.05 134,380 3,358,908 24.996 5.382 5.328 5.382 5.382 5.403 623,015 5.3914 0.00%
2004-09-21 0 24.95 24.95 25.00 24.50 24.95 96,200 2,385,208 24.794 5.382 5.382 5.392 5.284 5.382 446,004 5.3479 0.60%
2004-09-20 0 24.80 24.70 24.85 24.50 24.95 291,800 7,209,200 24.706 5.349 5.328 5.360 5.284 5.382 1,352,849 5.3289 1.64%
2004-09-17 0 24.40 24.40 24.45 24.20 24.30 29,000 702,780 24.234 5.263 5.263 5.274 5.220 5.241 134,450 5.2271 1.67%
2004-09-16 0 24.00 24.00 24.20 23.60 24.00 46,600 1,100,880 23.624 5.177 5.177 5.220 5.090 5.177 216,048 5.0955 1.27%
2004-09-15 0 23.70 23.60 23.70 23.70 24.30 35,500 843,199 23.752 5.112 5.090 5.112 5.112 5.241 164,586 5.1232 0.42%
2004-09-14 0 23.60 23.55 23.60 23.20 23.60 26,600 624,380 23.473 5.090 5.080 5.090 5.004 5.090 123,323 5.0629 0.85%
2004-09-13 0 23.40 23.30 23.60 - - 0 0 - 5.047 5.026 5.090 - - 0 - 0.00%
2004-09-10 0 23.40 23.10 23.50 23.40 23.40 67,000 1,573,391 23.483 5.047 4.983 5.069 5.047 5.047 310,627 5.0652 0.21%
2004-09-09 0 23.35 23.35 23.50 23.30 23.80 472,460 11,220,280 23.749 5.036 5.036 5.069 5.026 5.133 2,190,428 5.1224 -1.06%
2004-09-08 0 23.60 23.60 23.70 23.60 24.00 98,800 2,340,680 23.691 5.090 5.090 5.112 5.090 5.177 458,058 5.1100 0.64%
2004-09-07 0 23.45 23.45 23.70 23.45 23.70 118,200 2,780,450 23.523 5.058 5.058 5.112 5.058 5.112 548,001 5.0738 1.08%
2004-09-06 0 23.20 23.25 23.30 23.00 23.25 575,200 13,243,084 23.023 5.004 5.015 5.026 4.961 5.015 2,666,753 4.9660 0.87%
2004-09-03 0 23.00 22.70 23.00 22.50 23.30 177,300 4,060,990 22.905 4.961 4.896 4.961 4.853 5.026 822,002 4.9404 -0.86%
2004-09-02 0 23.20 23.10 23.20 23.00 23.30 282,800 6,556,510 23.184 5.004 4.983 5.004 4.961 5.026 1,311,123 5.0007 0.43%
2004-09-01 0 23.10 23.10 23.45 22.80 23.10 56,400 1,296,379 22.985 4.983 4.983 5.058 4.918 4.983 261,483 4.9578 1.32%
2004-08-31 0 22.80 22.80 23.00 22.80 23.00 27,000 617,600 22.874 4.918 4.918 4.961 4.918 4.961 125,178 4.9338 -0.87%
2004-08-30 0 23.00 23.00 23.15 22.60 23.00 41,000 933,800 22.776 4.961 4.961 4.993 4.875 4.961 190,085 4.9125 0.88%
2004-08-27 0 22.80 22.70 22.80 22.80 22.80 1,800 41,040 22.800 4.918 4.896 4.918 4.918 4.918 8,345 4.9178 0.66%
2004-08-26 0 22.65 22.65 22.90 22.60 22.90 268,000 6,091,400 22.729 4.885 4.885 4.939 4.875 4.939 1,242,507 4.9025 0.67%
2004-08-25 0 22.50 22.50 22.85 22.50 22.50 32,000 719,560 22.486 4.853 4.853 4.929 4.853 4.853 148,359 4.8501 0.90%
2004-08-24 0 22.30 22.30 22.35 21.75 22.20 28,400 621,610 21.888 4.810 4.810 4.821 4.691 4.788 131,669 4.7210 1.83%
2004-08-23 0 21.90 21.90 21.95 21.85 21.95 52,100 1,143,830 21.955 4.724 4.724 4.734 4.713 4.734 241,547 4.7354 0.00%
2004-08-20 0 21.90 21.90 22.00 21.90 22.05 29,200 641,980 21.986 4.724 4.724 4.745 4.724 4.756 135,378 4.7421 0.00%
2004-08-19 0 21.90 21.90 22.20 21.45 21.90 74,680 1,618,770 21.676 4.724 4.724 4.788 4.627 4.724 346,233 4.6754 2.34%
2004-08-18 0 21.40 21.40 21.55 21.35 21.55 352,800 7,524,410 21.328 4.616 4.616 4.648 4.605 4.648 1,635,658 4.6002 -0.47%
2004-08-17 0 21.50 21.15 21.60 21.50 21.50 1,400 30,100 21.500 4.637 4.562 4.659 4.637 4.637 6,491 4.6374 0.00%
2004-08-16 0 21.50 21.25 21.70 21.50 21.60 2,200 47,320 21.509 4.637 4.583 4.681 4.637 4.659 10,200 4.6394 0.00%
2004-08-13 0 21.50 21.50 21.75 21.50 21.70 224,800 4,821,020 21.446 4.637 4.637 4.691 4.637 4.681 1,042,222 4.6257 0.94%
2004-08-12 0 21.30 21.00 21.30 21.00 22.10 438,000 9,502,100 21.694 4.594 4.530 4.594 4.530 4.767 2,030,664 4.6793 -4.05%
2004-08-11 0 22.20 22.00 22.20 22.15 22.80 123,400 2,740,070 22.205 4.788 4.745 4.788 4.778 4.918 572,109 4.7894 -2.63%
2004-08-10 0 22.80 22.45 22.80 22.80 22.90 5,004 114,389 22.860 4.918 4.842 4.918 4.918 4.939 23,200 4.9306 -0.44%
2004-08-09 0 22.90 22.75 22.90 22.80 22.90 21,200 484,440 22.851 4.939 4.907 4.939 4.918 4.939 98,288 4.9288 0.00%
2004-08-06 0 22.90 22.70 22.95 22.90 22.90 93,200 2,134,280 22.900 4.939 4.896 4.950 4.939 4.939 432,096 4.9394 0.00%
2004-08-05 0 22.90 22.90 23.05 22.80 22.90 125,000 2,856,600 22.853 4.939 4.939 4.972 4.918 4.939 579,527 4.9292 1.55%
2004-08-04 0 22.55 22.55 22.60 22.50 22.55 25,000 563,700 22.548 4.864 4.864 4.875 4.853 4.864 115,905 4.8634 0.22%
2004-08-03 0 22.50 22.40 22.60 22.50 22.95 39,800 896,630 22.528 4.853 4.832 4.875 4.853 4.950 184,522 4.8592 -1.53%
2004-08-02 0 22.85 22.55 22.85 22.60 23.00 1,000 22,730 22.730 4.929 4.864 4.929 4.875 4.961 4,636 4.9027 2.93%
2004-07-30 0 22.20 22.20 22.70 22.20 22.80 312,800 7,073,360 22.613 4.788 4.788 4.896 4.788 4.918 1,450,209 4.8775 -2.63%
2004-07-29 0 22.80 22.50 22.90 22.80 23.15 92,200 2,105,360 22.835 4.918 4.853 4.939 4.918 4.993 427,459 4.9253 -1.72%
2004-07-28 0 23.20 22.90 23.20 23.20 23.20 200 4,640 23.200 5.004 4.939 5.004 5.004 5.004 927 5.0041 0.87%
2004-07-27 0 23.00 22.70 23.00 22.80 23.00 12,200 280,560 22.997 4.961 4.896 4.961 4.918 4.961 56,562 4.9602 0.00%
2004-07-26 0 23.00 22.70 23.00 23.00 23.00 12,500 287,500 23.000 4.961 4.896 4.961 4.961 4.961 57,953 4.9609 0.00%
2004-07-23 0 23.00 23.00 23.15 22.90 23.10 18,487 425,887 23.037 4.961 4.961 4.993 4.939 4.983 85,710 4.9689 -0.43%
2004-07-22 0 23.10 23.10 23.20 23.05 23.50 16,400 378,950 23.107 4.983 4.983 5.004 4.972 5.069 76,034 4.9840 -0.86%
2004-07-21 0 23.30 23.30 23.50 23.10 23.20 19,950 460,580 23.087 5.026 5.026 5.069 4.983 5.004 92,493 4.9796 1.08%
2004-07-20 0 23.05 22.85 23.05 22.70 23.05 58,600 1,331,010 22.713 4.972 4.929 4.972 4.896 4.972 271,682 4.8991 1.54%
2004-07-19 0 22.70 22.70 23.00 22.50 22.50 40,300 906,465 22.493 4.896 4.896 4.961 4.853 4.853 186,840 4.8516 1.79%
2004-07-16 0 22.30 22.10 22.30 22.05 22.30 12,400 273,910 22.090 4.810 4.767 4.810 4.756 4.810 57,489 4.7646 1.13%
2004-07-15 0 22.05 22.05 22.30 22.00 22.30 34,200 754,585 22.064 4.756 4.756 4.810 4.745 4.810 158,559 4.7590 -1.12%
2004-07-14 0 22.30 22.15 22.30 22.00 22.40 81,400 1,808,760 22.221 4.810 4.778 4.810 4.745 4.832 377,388 4.7928 0.00%
2004-07-13 0 22.30 22.10 22.30 21.95 22.30 67,000 1,481,160 22.107 4.810 4.767 4.810 4.734 4.810 310,627 4.7683 -0.89%
2004-07-12 0 22.50 22.40 22.70 22.30 22.50 48,520 1,085,960 22.382 4.853 4.832 4.896 4.810 4.853 224,949 4.8276 -3.64%
2004-07-09 0 23.35 23.00 23.35 23.35 23.45 31,200 731,470 23.445 5.036 4.961 5.036 5.036 5.058 144,650 5.0568 -0.43%
2004-07-08 0 23.45 23.05 23.45 23.40 23.55 393,438 9,221,409 23.438 5.058 4.972 5.058 5.047 5.080 1,824,065 5.0554 -0.21%
2004-07-07 0 23.50 23.30 23.50 23.15 23.55 212,200 4,940,481 23.282 5.069 5.026 5.069 4.993 5.080 983,806 5.0218 1.73%
2004-07-06 0 23.10 23.10 23.15 22.95 23.25 178,700 4,115,895 23.032 4.983 4.983 4.993 4.950 5.015 828,492 4.9679 0.00%
2004-07-05 0 23.10 23.00 23.10 22.70 23.15 44,400 1,013,420 22.825 4.983 4.961 4.983 4.896 4.993 205,848 4.9231 1.32%
2004-07-02 0 22.80 22.80 23.20 22.50 22.70 137,270 3,093,965 22.539 4.918 4.918 5.004 4.853 4.896 636,414 4.8616 1.33%
2004-06-30 0 22.50 22.50 22.90 22.00 22.65 372,600 8,365,400 22.451 4.853 4.853 4.939 4.745 4.885 1,727,455 4.8426 -0.44%
2004-06-29 0 22.60 22.50 22.60 22.55 22.65 20,400 461,448 22.620 4.875 4.853 4.875 4.864 4.885 94,579 4.8790 -0.44%
2004-06-28 0 22.70 22.70 22.85 22.30 22.70 47,600 1,061,364 22.298 4.896 4.896 4.929 4.810 4.896 220,684 4.8094 0.89%
2004-06-25 0 22.50 22.50 22.70 21.80 22.50 334,000 7,381,753 22.101 4.853 4.853 4.896 4.702 4.853 1,548,497 4.7670 2.27%
2004-06-24 0 22.00 22.00 22.10 21.30 22.10 105,870 2,317,106 21.886 4.745 4.745 4.767 4.594 4.767 490,837 4.7207 3.04%
2004-06-23 0 21.35 21.25 21.35 21.00 21.40 76,500 1,626,384 21.260 4.605 4.583 4.605 4.530 4.616 354,671 4.5856 -0.23%
2004-06-21 0 21.40 21.40 21.45 21.40 22.00 192,000 4,132,160 21.522 4.616 4.616 4.627 4.616 4.745 890,154 4.6421 -0.47%
2004-06-18 0 21.50 21.30 21.50 21.50 22.90 129,000 2,801,890 21.720 4.637 4.594 4.637 4.637 4.939 598,072 4.6849 -6.11%
2004-06-17 0 22.90 21.60 22.90 22.50 22.90 80,080 1,809,456 22.596 4.939 4.659 4.939 4.853 4.939 371,268 4.8737 1.78%
2004-06-16 0 22.50 22.40 22.60 22.50 22.50 20,800 468,000 22.500 4.853 4.832 4.875 4.853 4.853 96,433 4.8531 0.45%
2004-06-15 0 22.40 22.40 22.70 22.40 22.90 67,200 1,524,780 22.690 4.832 4.832 4.896 4.832 4.939 311,554 4.8941 -2.18%
2004-06-14 0 22.90 22.80 22.85 23.50 23.55 95,600 2,242,140 23.453 4.939 4.918 4.929 5.069 5.080 443,223 5.0587 -0.87%
2004-06-11 0 23.10 23.00 23.15 23.10 23.10 19,200 440,520 22.944 4.983 4.961 4.993 4.983 4.983 89,015 4.9488 0.87%
2004-06-10 0 22.90 22.80 22.95 22.60 23.00 222,810 5,085,344 22.824 4.939 4.918 4.950 4.875 4.961 1,032,996 4.9229 -0.65%
2004-06-09 0 23.05 22.95 23.05 22.85 23.05 104,200 2,390,420 22.941 4.972 4.950 4.972 4.929 4.972 483,094 4.9481 0.88%
2004-06-08 0 22.85 22.60 22.85 22.90 22.90 43,116 987,229 22.897 4.929 4.875 4.929 4.939 4.939 199,895 4.9387 1.11%
2004-06-07 0 22.60 22.40 22.60 22.60 22.60 2,800 63,040 22.514 4.875 4.832 4.875 4.875 4.875 12,981 4.8562 2.73%
2004-06-04 0 22.00 21.70 22.00 21.70 22.00 12,200 267,240 21.905 4.745 4.681 4.745 4.681 4.745 56,562 4.7247 2.33%
2004-06-03 0 21.50 21.50 21.95 21.50 22.80 455,600 10,138,380 22.253 4.637 4.637 4.734 4.637 4.918 2,112,261 4.7998 -5.91%
2004-06-02 0 22.85 22.60 22.85 22.60 23.00 33,100 749,230 22.635 4.929 4.875 4.929 4.875 4.961 153,459 4.8823 1.11%
2004-06-01 0 22.60 22.50 22.80 22.60 22.90 32,100 725,540 22.602 4.875 4.853 4.918 4.875 4.939 148,823 4.8752 0.67%
2004-05-31 0 22.45 22.30 22.55 22.30 23.10 128,400 2,898,680 22.575 4.842 4.810 4.864 4.810 4.983 595,291 4.8694 -2.81%
2004-05-28 0 23.10 23.00 23.10 22.50 23.15 169,000 3,845,070 22.752 4.983 4.961 4.983 4.853 4.993 783,521 4.9074 1.76%
2004-05-27 0 22.70 22.50 22.70 21.70 22.70 254,400 5,595,180 21.994 4.896 4.853 4.896 4.681 4.896 1,179,454 4.7439 3.42%
2004-05-25 0 21.95 21.50 21.95 21.50 21.95 5,700 123,130 21.602 4.734 4.637 4.734 4.637 4.734 26,426 4.6593 1.15%
2004-05-24 0 21.70 21.50 21.70 21.40 21.90 7,400 160,860 21.738 4.681 4.637 4.681 4.616 4.724 34,308 4.6887 3.33%
2004-05-21 0 21.00 21.00 21.20 21.00 21.05 128,400 2,696,780 21.003 4.530 4.530 4.573 4.530 4.540 595,291 4.5302 2.44%
2004-05-20 0 20.50 20.50 20.75 20.50 21.10 90,480 1,901,524 21.016 4.422 4.422 4.476 4.422 4.551 419,485 4.5330 -2.15%
2004-05-19 0 20.95 20.50 20.95 20.00 21.00 176,100 3,579,470 20.326 4.519 4.422 4.519 4.314 4.530 816,438 4.3843 6.35%
2004-05-18 0 19.70 19.65 19.80 19.05 19.70 442,200 8,632,250 19.521 4.249 4.238 4.271 4.109 4.249 2,050,136 4.2106 3.41%
2004-05-17 0 19.05 19.05 19.25 19.05 21.00 198,100 3,860,350 19.487 4.109 4.109 4.152 4.109 4.530 918,435 4.2032 -7.07%
2004-05-14 0 20.50 20.25 20.55 20.50 21.10 71,800 1,498,834 20.875 4.422 4.368 4.432 4.422 4.551 332,881 4.5026 -2.84%
2004-05-13 0 21.10 20.85 21.15 20.95 21.70 212,400 4,562,196 21.479 4.551 4.497 4.562 4.519 4.681 984,733 4.6329 -2.54%
2004-05-12 0 21.65 21.55 21.65 21.20 21.75 497,400 10,714,150 21.540 4.670 4.648 4.670 4.573 4.691 2,306,055 4.6461 3.10%
2004-05-11 0 21.00 21.00 21.25 19.40 21.00 348,840 6,904,932 19.794 4.530 4.530 4.583 4.184 4.530 1,617,299 4.2694 0.00%
2004-05-10 0 21.00 20.85 21.00 21.00 21.80 194,337 4,158,518 21.398 4.530 4.497 4.530 4.530 4.702 900,989 4.6155 -4.76%
2004-05-07 0 22.05 21.85 22.05 21.55 22.10 393,200 8,571,510 21.799 4.756 4.713 4.756 4.648 4.767 1,822,961 4.7020 -0.45%
2004-05-06 0 22.15 22.00 22.15 22.00 22.15 40,800 898,610 22.025 4.778 4.745 4.778 4.745 4.778 189,158 4.7506 1.61%
2004-05-05 0 21.80 21.65 22.15 21.60 22.35 185,500 4,052,021 21.844 4.702 4.670 4.778 4.659 4.821 860,019 4.7116 -1.13%
2004-05-04 0 22.05 22.00 22.60 21.40 22.50 620,000 13,578,790 21.901 4.756 4.745 4.875 4.616 4.853 2,874,456 4.7240 3.52%
2004-05-03 0 21.30 21.25 21.35 21.20 21.40 750,600 15,992,489 21.306 4.594 4.583 4.605 4.573 4.616 3,479,946 4.5956 -0.23%
2004-04-30 0 21.35 21.35 21.70 21.25 22.00 197,020 4,240,789 21.525 4.605 4.605 4.681 4.583 4.745 913,428 4.6427 -2.06%
2004-04-29 0 21.80 21.50 21.95 20.80 23.20 292,100 6,359,150 21.770 4.702 4.637 4.734 4.486 5.004 1,354,240 4.6957 -8.79%
2004-04-28 0 23.90 23.85 23.90 23.90 24.00 41,000 975,970 23.804 5.155 5.144 5.155 5.155 5.177 190,085 5.1344 -0.42%
2004-04-27 0 24.00 23.65 24.00 23.50 24.00 86,200 2,053,600 23.824 5.177 5.101 5.177 5.069 5.177 399,642 5.1386 2.13%
2004-04-26 0 23.50 23.40 23.50 23.30 23.60 88,800 2,081,640 23.442 5.069 5.047 5.069 5.026 5.090 411,696 5.0563 -0.42%
2004-04-23 0 23.60 23.40 23.60 23.10 23.60 582,679 13,603,215 23.346 5.090 5.047 5.090 4.983 5.090 2,701,428 5.0356 4.42%
2004-04-22 0 22.60 22.60 22.65 22.30 23.00 158,900 3,598,515 22.646 4.875 4.875 4.885 4.810 4.961 736,695 4.8847 -0.22%
2004-04-21 0 22.65 22.60 22.70 22.00 23.40 78,150 1,780,090 22.778 4.885 4.875 4.896 4.745 5.047 362,321 4.9130 -3.62%
2004-04-20 0 23.50 23.20 23.60 23.50 24.80 78,600 1,916,550 24.384 5.069 5.004 5.090 5.069 5.349 364,407 5.2594 -3.49%
2004-04-19 0 24.35 24.25 24.35 24.35 24.50 42,000 1,025,660 24.420 5.252 5.231 5.252 5.252 5.284 194,721 5.2673 0.00%
2004-04-16 0 24.35 24.35 24.60 23.90 24.80 98,900 2,408,100 24.349 5.252 5.252 5.306 5.155 5.349 458,522 5.2519 0.62%
2004-04-15 0 24.20 24.30 24.40 23.90 24.95 329,800 8,056,310 24.428 5.220 5.241 5.263 5.155 5.382 1,529,025 5.2689 -3.20%
2004-04-14 0 25.00 24.50 25.00 25.00 26.25 284,600 7,159,720 25.157 5.392 5.284 5.392 5.392 5.662 1,319,468 5.4262 -3.85%
2004-04-13 0 26.00 25.75 26.00 25.95 26.20 311,145 8,096,402 26.021 5.608 5.554 5.608 5.597 5.651 1,442,536 5.6126 0.97%
2004-04-08 0 25.75 25.65 26.00 25.60 25.95 150,000 3,862,650 25.751 5.554 5.533 5.608 5.522 5.597 695,433 5.5543 0.59%
2004-04-07 0 25.60 25.55 25.60 25.50 25.60 681,700 17,414,431 25.546 5.522 5.511 5.522 5.500 5.522 3,160,511 5.5100 0.00%
2004-04-06 0 25.60 25.55 25.60 25.10 25.70 437,800 11,048,680 25.237 5.522 5.511 5.522 5.414 5.543 2,029,737 5.4434 1.59%
2004-04-02 0 25.20 24.90 25.20 24.90 25.20 173,400 4,337,082 25.012 5.435 5.371 5.435 5.371 5.435 803,920 5.3949 0.80%
2004-04-01 0 25.00 23.10 25.00 24.60 25.15 182,100 4,554,430 25.011 5.392 4.983 5.392 5.306 5.425 844,256 5.3946 0.81%
2004-03-31 0 24.80 24.65 24.80 24.50 24.80 23,200 574,030 24.743 5.349 5.317 5.349 5.284 5.349 107,560 5.3368 3.33%
2004-03-30 0 24.00 23.90 24.00 23.10 24.00 143,200 3,410,500 23.816 5.177 5.155 5.177 4.983 5.177 663,907 5.1370 4.35%
2004-03-29 0 23.00 22.95 23.00 22.90 24.00 792,500 18,341,330 23.144 4.961 4.950 4.961 4.939 5.177 3,674,204 4.9919 -4.76%
2004-03-26 0 24.15 24.10 24.25 24.15 24.70 180,000 4,393,720 24.410 5.209 5.198 5.231 5.209 5.328 834,519 5.2650 -0.21%
2004-03-25 0 24.20 23.80 24.40 24.10 24.80 190,000 4,621,000 24.321 5.220 5.133 5.263 5.198 5.349 880,882 5.2459 -2.42%
2004-03-24 0 24.80 24.70 25.00 24.55 25.10 738,800 18,367,120 24.861 5.349 5.328 5.392 5.295 5.414 3,425,239 5.3623 2.27%
2004-03-23 0 24.25 24.25 24.30 24.10 24.60 504,800 12,326,500 24.419 5.231 5.231 5.241 5.198 5.306 2,340,363 5.2669 -0.61%
2004-03-22 0 24.40 24.25 24.40 24.50 24.90 428,800 10,558,996 24.625 5.263 5.231 5.263 5.284 5.371 1,988,011 5.3113 -0.81%
2004-03-19 0 24.60 24.60 24.80 24.60 25.60 633,100 15,895,710 25.108 5.306 5.306 5.349 5.306 5.522 2,935,190 5.4156 -2.19%
2004-03-18 0 25.15 25.10 25.20 24.50 25.75 516,500 13,141,575 25.444 5.425 5.414 5.435 5.284 5.554 2,394,607 5.4880 -2.14%
2004-03-17 0 25.70 25.55 25.70 25.40 25.90 414,870 10,646,059 25.661 5.543 5.511 5.543 5.479 5.586 1,923,428 5.5349 0.00%
2004-03-16 0 25.70 25.50 25.70 25.40 25.80 291,400 7,480,698 25.672 5.543 5.500 5.543 5.479 5.565 1,350,994 5.5372 -0.77%
2004-03-15 0 25.90 25.90 25.95 25.25 26.10 458,600 11,822,190 25.779 5.586 5.586 5.597 5.446 5.630 2,126,170 5.5603 2.57%
2004-03-12 0 25.25 25.25 25.50 24.20 25.35 365,460 9,141,496 25.014 5.446 5.446 5.500 5.220 5.468 1,694,353 5.3953 -1.37%
2004-03-11 0 25.60 25.40 25.60 25.50 26.00 629,900 16,114,195 25.582 5.522 5.479 5.522 5.500 5.608 2,920,354 5.5179 -1.54%
2004-03-10 0 26.00 26.00 26.10 25.80 26.80 516,130 13,484,438 26.126 5.608 5.608 5.630 5.565 5.781 2,392,892 5.6352 -2.26%
2004-03-09 0 26.60 26.55 26.60 26.60 27.20 213,000 5,762,624 27.055 5.737 5.727 5.737 5.737 5.867 987,515 5.8355 -0.75%
2004-03-08 0 26.80 26.75 26.90 26.80 27.50 156,525 4,229,027 27.018 5.781 5.770 5.802 5.781 5.932 725,684 5.8276 -1.47%
2004-03-05 0 27.20 27.00 27.20 26.95 27.60 412,588 11,188,734 27.118 5.867 5.824 5.867 5.813 5.953 1,912,848 5.8493 1.68%
2004-03-04 0 26.75 26.70 26.75 26.75 27.20 149,400 4,015,170 26.875 5.770 5.759 5.770 5.770 5.867 692,651 5.7968 -0.19%
2004-03-03 0 26.80 26.60 26.80 26.80 27.10 84,800 2,288,930 26.992 5.781 5.737 5.781 5.781 5.845 393,151 5.8220 -1.65%
2004-03-02 0 27.25 27.00 27.25 27.00 27.40 66,000 1,801,150 27.290 5.878 5.824 5.878 5.824 5.910 305,990 5.8863 -0.37%
2004-03-01 0 27.35 27.20 27.35 27.20 27.70 172,600 4,772,120 27.648 5.899 5.867 5.899 5.867 5.975 800,211 5.9636 0.18%
2004-02-27 0 27.30 27.00 27.30 26.65 27.30 367,400 9,912,810 26.981 5.888 5.824 5.888 5.748 5.888 1,703,347 5.8196 0.00%
2004-02-26 0 27.30 27.30 27.35 26.40 27.30 827,900 22,232,368 26.854 5.888 5.888 5.899 5.694 5.888 3,838,326 5.7922 1.11%
2004-02-25 0 27.00 26.50 27.00 26.50 27.50 219,000 5,892,690 26.907 5.824 5.716 5.824 5.716 5.932 1,015,332 5.8037 -0.74%
2004-02-24 0 27.20 27.05 27.20 27.20 27.35 244,600 6,677,240 27.299 5.867 5.834 5.867 5.867 5.899 1,134,019 5.8881 1.12%
2004-02-23 0 26.90 26.90 27.00 26.90 27.35 707,800 19,254,331 27.203 5.802 5.802 5.824 5.802 5.899 3,281,516 5.8675 -1.65%
2004-02-20 0 27.35 27.25 27.35 27.00 27.35 360,000 9,776,370 27.157 5.899 5.878 5.899 5.824 5.899 1,669,039 5.8575 2.43%
2004-02-19 0 26.70 26.40 26.70 26.70 27.35 640,100 17,338,337 27.087 5.759 5.694 5.759 5.759 5.899 2,967,644 5.8425 -1.84%
2004-02-18 0 27.20 27.20 27.25 27.10 27.50 408,600 11,194,500 27.397 5.867 5.867 5.878 5.845 5.932 1,894,359 5.9094 0.37%
2004-02-17 0 27.10 27.05 27.15 26.85 27.10 269,400 7,273,520 26.999 5.845 5.834 5.856 5.791 5.845 1,248,997 5.8235 0.74%
2004-02-16 0 26.90 26.85 26.90 26.70 27.00 109,800 2,947,300 26.842 5.802 5.791 5.802 5.759 5.824 509,057 5.7897 1.51%
2004-02-13 0 26.50 26.50 26.75 26.10 26.45 112,800 2,974,970 26.374 5.716 5.716 5.770 5.630 5.705 522,966 5.6887 1.34%
2004-02-12 0 26.15 26.15 26.35 26.15 26.90 469,200 12,438,759 26.511 5.640 5.640 5.684 5.640 5.802 2,175,314 5.7181 -0.57%
2004-02-11 0 26.30 26.25 26.30 26.30 26.70 330,340 8,741,292 26.462 5.673 5.662 5.673 5.673 5.759 1,531,529 5.7076 0.19%
2004-02-10 0 26.25 26.10 26.30 26.25 26.80 295,517 7,887,718 26.691 5.662 5.630 5.673 5.662 5.781 1,370,082 5.7571 -0.57%
2004-02-09 0 26.40 26.40 26.45 25.90 26.40 109,800 2,872,150 26.158 5.694 5.694 5.705 5.586 5.694 509,057 5.6421 3.73%
2004-02-06 0 25.45 25.40 25.45 24.75 25.45 288,200 7,249,507 25.154 5.489 5.479 5.489 5.338 5.489 1,336,158 5.4256 2.62%
2004-02-05 0 24.80 24.80 24.90 24.70 25.35 316,300 7,900,430 24.978 5.349 5.349 5.371 5.328 5.468 1,466,436 5.3875 -1.39%
2004-02-04 0 25.15 25.10 25.15 25.15 25.80 489,100 12,352,388 25.255 5.425 5.414 5.425 5.425 5.565 2,267,575 5.4474 -1.76%
2004-02-03 0 25.60 25.40 25.60 24.20 25.60 554,150 13,809,055 24.919 5.522 5.479 5.522 5.220 5.522 2,569,161 5.3749 4.07%
2004-02-02 0 24.60 24.55 24.70 24.55 25.50 536,893 13,481,201 25.110 5.306 5.295 5.328 5.295 5.500 2,489,154 5.4160 -4.65%
2004-01-30 0 25.80 25.75 25.80 25.70 27.00 542,400 14,005,350 25.821 5.565 5.554 5.565 5.543 5.824 2,514,685 5.5694 -0.77%
2004-01-29 0 26.00 25.95 26.00 25.35 26.20 1,483,900 38,398,270 25.877 5.608 5.597 5.608 5.468 5.651 6,879,686 5.5814 -0.76%
2004-01-28 0 26.20 26.20 26.30 26.00 27.35 1,188,900 31,783,835 26.734 5.651 5.651 5.673 5.608 5.899 5,512,001 5.7663 -2.24%
2004-01-27 0 26.80 26.75 26.80 26.35 27.15 682,400 18,339,807 26.875 5.781 5.770 5.781 5.684 5.856 3,163,756 5.7968 0.19%
2004-01-26 0 26.75 26.75 26.85 26.75 27.10 1,307,925 35,224,820 26.932 5.770 5.770 5.791 5.770 5.845 6,063,827 5.8090 -0.93%
2004-01-21 0 27.00 26.90 27.00 26.95 27.00 617,800 16,679,740 26.999 5.824 5.802 5.824 5.813 5.824 2,864,256 5.8234 0.00%
2004-01-20 0 27.00 26.90 27.00 26.50 27.00 265,100 7,063,720 26.645 5.824 5.802 5.824 5.716 5.824 1,229,062 5.7472 3.05%
2004-01-19 0 26.20 25.95 26.20 25.70 26.25 269,200 6,962,050 25.862 5.651 5.597 5.651 5.543 5.662 1,248,070 5.5783 0.19%
2004-01-16 0 26.15 26.15 26.20 26.00 26.60 496,400 13,118,830 26.428 5.640 5.640 5.651 5.608 5.737 2,301,419 5.7003 -1.51%
2004-01-15 0 26.55 26.30 26.55 26.45 26.60 828,950 21,971,930 26.506 5.727 5.673 5.727 5.705 5.737 3,843,194 5.7171 1.14%
2004-01-14 0 26.25 26.10 26.25 26.10 27.00 720,600 19,222,958 26.676 5.662 5.630 5.662 5.630 5.824 3,340,860 5.7539 -0.38%
2004-01-13 0 26.35 26.00 26.35 25.60 27.00 905,500 23,963,506 26.464 5.684 5.608 5.684 5.522 5.824 4,198,096 5.7082 -0.57%
2004-01-12 0 26.50 26.40 26.50 26.40 27.30 175,020 4,731,317 27.033 5.716 5.694 5.716 5.694 5.888 811,431 5.8308 -2.03%
2004-01-09 0 27.05 26.90 27.05 26.85 27.55 498,000 13,578,280 27.266 5.834 5.802 5.834 5.791 5.942 2,308,837 5.8810 0.37%
2004-01-08 0 26.95 26.75 26.95 26.50 27.20 575,627 15,469,368 26.874 5.813 5.770 5.813 5.716 5.867 2,668,733 5.7965 1.13%
2004-01-07 0 26.65 26.55 26.65 26.50 27.20 707,000 19,044,490 26.937 5.748 5.727 5.748 5.716 5.867 3,277,807 5.8101 -0.74%
2004-01-06 0 26.85 26.60 26.85 26.65 28.00 750,100 20,383,585 27.174 5.791 5.737 5.791 5.748 6.039 3,477,628 5.8613 -1.29%
2004-01-05 0 27.20 27.20 27.35 26.85 27.35 240,600 6,444,040 26.783 5.867 5.867 5.899 5.791 5.899 1,115,474 5.7770 0.93%
2004-01-02 0 26.95 26.75 26.95 26.25 26.95 203,800 5,383,520 26.416 5.813 5.770 5.813 5.662 5.813 944,861 5.6977 3.85%
2003-12-31 0 25.95 25.60 25.95 25.60 25.95 174,600 4,498,870 25.767 5.597 5.522 5.597 5.522 5.597 809,484 5.5577 1.37%
2003-12-30 0 25.60 25.25 25.60 25.20 25.75 179,000 4,576,630 25.568 5.522 5.446 5.522 5.435 5.554 829,883 5.5148 0.39%
2003-12-29 0 25.50 25.20 25.50 24.45 25.50 62,569 1,553,886 24.835 5.500 5.435 5.500 5.274 5.500 290,084 5.3567 2.82%
2003-12-24 0 24.80 24.70 24.80 24.60 24.90 116,200 2,895,040 24.914 5.349 5.328 5.349 5.306 5.371 538,729 5.3738 0.00%
2003-12-23 0 24.80 24.70 24.90 24.80 25.25 434,825 10,828,786 24.904 5.349 5.328 5.371 5.349 5.446 2,015,944 5.3716 -1.59%
2003-12-22 0 25.20 25.10 25.25 24.45 25.25 1,123,200 28,044,659 24.969 5.435 5.414 5.446 5.274 5.446 5,207,401 5.3855 3.49%
2003-12-19 0 24.35 24.15 24.35 23.95 24.35 272,600 6,587,936 24.167 5.252 5.209 5.252 5.166 5.252 1,263,833 5.2127 2.31%
2003-12-18 0 23.80 23.55 23.80 23.40 24.30 557,400 13,192,440 23.668 5.133 5.080 5.133 5.047 5.241 2,584,229 5.1050 -1.04%
2003-12-17 0 24.05 23.95 24.15 22.80 24.20 1,425,600 33,674,954 23.622 5.187 5.166 5.209 4.918 5.220 6,609,394 5.0950 0.21%
2003-12-16 0 24.00 23.95 24.00 23.15 24.50 540,600 12,937,907 23.932 5.177 5.166 5.177 4.993 5.284 2,506,340 5.1621 -1.23%
2003-12-15 0 24.30 24.00 24.30 23.70 24.60 218,400 5,290,270 24.223 5.241 5.177 5.241 5.112 5.306 1,012,550 5.2247 -0.41%
2003-12-12 0 24.40 24.30 24.40 24.30 24.50 405,400 9,869,545 24.345 5.263 5.241 5.263 5.241 5.284 1,879,523 5.2511 1.46%
2003-12-11 0 24.05 24.05 24.15 23.90 24.40 534,400 12,909,824 24.158 5.187 5.187 5.209 5.155 5.263 2,477,596 5.2106 0.00%
2003-12-10 0 24.05 23.90 24.05 23.80 24.45 546,864 13,146,776 24.040 5.187 5.155 5.187 5.133 5.274 2,535,381 5.1853 0.63%
2003-12-09 0 23.90 23.50 23.90 23.00 24.00 302,390 7,027,083 23.238 5.155 5.069 5.155 4.961 5.177 1,401,946 5.0124 3.91%
2003-12-08 0 23.00 22.70 23.00 22.80 23.60 911,600 21,142,168 23.192 4.961 4.896 4.961 4.918 5.090 4,226,377 5.0024 0.00%
2003-12-05 0 23.00 22.90 23.00 22.95 23.70 565,818 13,135,196 23.215 4.961 4.939 4.961 4.950 5.112 2,623,256 5.0072 0.44%
2003-12-04 0 22.90 22.70 22.90 22.80 23.45 354,800 8,269,078 23.306 4.939 4.896 4.939 4.918 5.058 1,644,931 5.0270 -1.93%
2003-12-03 0 23.35 23.20 23.35 23.20 23.80 381,800 8,931,405 23.393 5.036 5.004 5.036 5.004 5.133 1,770,108 5.0457 -0.43%
2003-12-02 0 23.45 23.10 23.45 23.30 23.55 726,600 16,957,741 23.338 5.058 4.983 5.058 5.026 5.080 3,368,677 5.0339 1.87%
2003-12-01 0 23.55 23.40 23.55 23.15 24.50 207,400 4,827,470 23.276 4.965 4.934 4.965 4.881 5.166 983,690 4.9075 3.06%
2003-11-28 0 22.85 22.65 22.85 22.65 23.20 271,200 6,161,850 22.721 4.818 4.775 4.818 4.775 4.891 1,286,291 4.7904 1.56%
2003-11-27 0 22.50 22.45 22.80 22.20 22.60 949,200 21,292,670 22.432 4.744 4.733 4.807 4.681 4.765 4,502,019 4.7296 0.90%
2003-11-26 0 22.30 22.10 22.30 22.00 22.50 211,800 4,736,976 22.365 4.702 4.660 4.702 4.638 4.744 1,004,559 4.7155 0.00%
2003-11-25 0 22.30 22.20 22.30 22.30 22.50 99,300 2,203,835 22.194 4.702 4.681 4.702 4.702 4.744 470,976 4.6793 2.53%
2003-11-24 0 21.75 21.60 21.75 21.60 22.35 334,200 7,279,595 21.782 4.586 4.554 4.586 4.554 4.712 1,585,098 4.5925 -0.68%
2003-11-21 0 21.90 21.80 21.90 21.80 22.70 1,097,200 24,234,010 22.087 4.617 4.596 4.617 4.596 4.786 5,203,977 4.6568 -1.79%
2003-11-20 0 22.30 22.25 22.30 22.25 22.95 510,200 11,414,000 22.372 4.702 4.691 4.702 4.691 4.839 2,419,859 4.7168 -0.22%
2003-11-19 0 22.35 22.25 22.35 22.00 22.50 369,600 8,235,283 22.282 4.712 4.691 4.712 4.638 4.744 1,752,998 4.6978 -0.67%
2003-11-18 0 22.50 22.45 22.50 22.30 22.60 662,000 14,876,805 22.473 4.744 4.733 4.744 4.702 4.765 3,139,840 4.7381 -2.17%
2003-11-17 0 23.00 22.85 23.00 22.60 23.20 508,800 11,680,260 22.956 4.849 4.818 4.849 4.765 4.891 2,413,219 4.8401 -1.29%
2003-11-14 0 23.30 23.20 23.30 23.00 23.50 271,800 6,352,480 23.372 4.913 4.891 4.913 4.849 4.955 1,289,137 4.9277 -0.43%
2003-11-13 0 23.40 23.25 23.40 23.00 23.45 182,000 4,244,940 23.324 4.934 4.902 4.934 4.849 4.944 863,219 4.9176 1.74%
2003-11-12 0 23.00 23.00 23.15 22.70 23.10 130,600 2,973,980 22.772 4.849 4.849 4.881 4.786 4.870 619,431 4.8012 0.22%
2003-11-11 0 22.95 22.90 22.95 22.95 23.40 194,000 4,509,600 23.245 4.839 4.828 4.839 4.839 4.934 920,134 4.9010 -1.92%
2003-11-10 0 23.40 23.25 23.40 23.00 23.80 230,154 5,419,666 23.548 4.934 4.902 4.934 4.849 5.018 1,091,611 4.9648 1.30%
2003-11-07 0 23.10 23.00 23.10 23.05 23.40 491,200 11,461,050 23.333 4.870 4.849 4.870 4.860 4.934 2,329,742 4.9194 0.00%
2003-11-06 0 23.10 23.20 23.30 22.75 23.30 136,600 3,141,530 22.998 4.870 4.891 4.913 4.797 4.913 647,888 4.8489 -0.86%
2003-11-05 0 23.30 23.25 23.30 23.25 23.50 272,200 6,378,290 23.432 4.913 4.902 4.913 4.902 4.955 1,291,034 4.9405 -0.85%
2003-11-04 0 23.50 23.45 23.50 23.50 23.70 222,200 5,244,120 23.601 4.955 4.944 4.955 4.955 4.997 1,053,886 4.9760 1.08%
2003-11-03 0 23.25 23.20 23.25 23.20 23.25 159,400 3,702,050 23.225 4.902 4.891 4.902 4.891 4.902 756,028 4.8967 1.09%
2003-10-31 0 23.00 23.00 23.20 23.00 23.25 128,200 2,973,526 23.194 4.849 4.849 4.891 4.849 4.902 608,048 4.8903 -1.08%
2003-10-30 0 23.25 23.05 23.25 22.95 23.50 640,300 14,848,070 23.189 4.902 4.860 4.902 4.839 4.955 3,036,918 4.8892 -0.43%
2003-10-29 0 23.35 23.30 23.35 23.10 23.55 497,200 11,589,252 23.309 4.923 4.913 4.923 4.870 4.965 2,358,200 4.9144 1.97%
2003-10-28 0 22.90 22.85 22.90 22.80 23.10 385,600 8,795,190 22.809 4.828 4.818 4.828 4.807 4.870 1,828,886 4.8090 0.44%
2003-10-27 0 22.80 22.60 22.80 22.50 22.80 27,800 633,340 22.782 4.807 4.765 4.807 4.744 4.807 131,854 4.8033 1.33%
2003-10-24 0 22.50 22.40 22.50 22.50 23.30 55,600 1,269,968 22.841 4.744 4.723 4.744 4.744 4.913 263,709 4.8158 -2.17%
2003-10-23 0 23.00 22.00 23.00 23.00 23.30 392,100 9,083,875 23.167 4.849 4.638 4.849 4.849 4.913 1,859,715 4.8846 0.00%
2003-10-22 0 23.00 22.70 23.00 22.90 23.25 158,000 3,640,830 23.043 4.849 4.786 4.849 4.828 4.902 749,388 4.8584 1.10%
2003-10-21 0 22.75 22.45 22.75 22.60 22.75 127,800 2,885,863 22.581 4.797 4.733 4.797 4.765 4.797 606,150 4.7610 1.56%
2003-10-20 0 22.40 22.40 22.70 22.40 22.65 113,600 2,555,810 22.498 4.723 4.723 4.786 4.723 4.775 538,800 4.7435 0.00%
2003-10-17 0 22.40 22.20 22.50 22.40 22.85 243,600 5,517,104 22.648 4.723 4.681 4.744 4.723 4.818 1,155,385 4.7751 -0.44%
2003-10-16 0 22.50 22.45 22.60 22.30 22.70 1,044,800 23,556,870 22.547 4.744 4.733 4.765 4.702 4.786 4,955,446 4.7537 1.35%
2003-10-15 0 22.20 22.00 22.25 22.20 22.30 112,600 2,495,555 22.163 4.681 4.638 4.691 4.681 4.702 534,057 4.6728 0.91%
2003-10-14 0 22.00 21.85 22.05 22.00 22.35 304,600 6,758,759 22.189 4.638 4.607 4.649 4.638 4.712 1,444,706 4.6783 0.00%
2003-10-13 0 22.00 21.95 22.05 22.00 22.30 217,200 4,811,598 22.153 4.638 4.628 4.649 4.638 4.702 1,030,171 4.6707 -0.45%
2003-10-10 0 22.10 21.85 22.10 22.10 22.50 54,820 1,217,724 22.213 4.660 4.607 4.660 4.660 4.744 260,009 4.6834 1.84%
2003-10-09 0 21.70 21.60 21.70 21.25 21.80 45,976 983,571 21.393 4.575 4.554 4.575 4.480 4.596 218,062 4.5105 2.12%
2003-10-08 0 21.25 21.05 21.25 21.00 21.25 56,400 1,181,410 20.947 4.480 4.438 4.480 4.428 4.480 267,503 4.4164 3.41%
2003-10-07 0 20.55 20.55 20.70 20.40 20.70 323,600 6,635,708 20.506 4.333 4.333 4.364 4.301 4.364 1,534,822 4.3234 -0.24%
2003-10-06 0 20.60 20.50 20.60 20.20 20.65 110,000 2,253,630 20.488 4.343 4.322 4.343 4.259 4.354 521,726 4.3196 2.49%
2003-10-03 0 20.10 20.10 20.20 20.05 20.05 71,200 1,426,880 20.040 4.238 4.238 4.259 4.227 4.227 337,699 4.2253 1.01%
2003-10-02 0 19.90 19.90 20.00 19.90 20.00 28,600 571,000 19.965 4.196 4.196 4.217 4.196 4.217 135,649 4.2094 0.51%
2003-09-30 0 19.80 19.55 19.80 19.80 19.80 11,200 217,260 19.398 4.175 4.122 4.175 4.175 4.175 53,121 4.0899 2.33%
2003-09-29 0 19.35 19.30 19.50 19.35 19.35 30,000 582,500 19.417 4.080 4.069 4.111 4.080 4.080 142,289 4.0938 -0.51%
2003-09-26 0 19.45 19.40 19.45 19.45 19.75 166,200 3,262,442 19.630 4.101 4.090 4.101 4.101 4.164 788,280 4.1387 -1.02%
2003-09-25 0 19.65 19.55 19.65 19.55 19.70 64,000 1,251,100 19.548 4.143 4.122 4.143 4.122 4.154 303,549 4.1216 1.29%
2003-09-24 0 19.40 19.40 19.55 19.30 19.50 98,400 1,897,000 19.278 4.090 4.090 4.122 4.069 4.111 466,707 4.0646 2.11%
2003-09-23 0 19.00 18.95 19.05 18.70 19.00 173,600 3,265,928 18.813 4.006 3.995 4.016 3.943 4.006 823,378 3.9665 1.88%
2003-09-22 0 18.65 18.65 18.80 18.65 19.20 194,400 3,698,189 19.024 3.932 3.932 3.964 3.932 4.048 922,032 4.0109 -1.84%
2003-09-19 0 19.00 18.85 19.00 18.85 19.40 285,800 5,460,160 19.105 4.006 3.974 4.006 3.974 4.090 1,355,538 4.0280 -1.55%
2003-09-18 0 19.30 19.15 19.35 19.15 19.75 1,040,000 20,545,375 19.755 4.069 4.038 4.080 4.038 4.164 4,932,679 4.1652 -2.28%
2003-09-17 0 19.75 19.55 19.80 19.75 20.25 1,515,500 30,148,929 19.894 4.164 4.122 4.175 4.164 4.269 7,187,957 4.1944 -0.75%
2003-09-16 0 19.90 19.75 19.90 19.70 20.05 1,037,900 20,574,160 19.823 4.196 4.164 4.196 4.154 4.227 4,922,719 4.1794 1.02%
2003-09-15 0 19.70 19.65 19.70 19.55 19.75 317,000 6,225,417 19.639 4.154 4.143 4.154 4.122 4.164 1,503,519 4.1406 1.29%
2003-09-11 0 19.45 19.35 19.45 19.15 19.45 605,200 12,036,025 19.888 4.101 4.080 4.101 4.038 4.101 2,870,440 4.1931 1.57%
2003-09-10 0 19.15 19.15 19.25 19.15 22.00 544,997 10,884,570 19.972 4.038 4.038 4.059 4.038 4.638 2,584,899 4.2108 -3.28%
2003-09-09 0 19.80 19.60 20.10 19.80 20.40 58,600 1,192,296 20.346 4.175 4.132 4.238 4.175 4.301 277,938 4.2898 -2.94%
2003-09-08 0 20.40 20.10 20.40 20.40 20.60 54,400 1,111,490 20.432 4.301 4.238 4.301 4.301 4.343 258,017 4.3078 0.00%
2003-09-05 0 20.40 20.30 20.40 20.35 20.40 107,600 2,192,677 20.378 4.301 4.280 4.301 4.291 4.301 510,343 4.2965 0.49%
2003-09-04 0 20.30 20.25 20.30 20.15 21.00 267,250 5,463,208 20.442 4.280 4.269 4.280 4.248 4.428 1,267,556 4.3100 0.50%
2003-09-03 0 20.20 20.15 20.20 20.00 20.25 187,600 3,787,953 20.192 4.259 4.248 4.259 4.217 4.269 889,779 4.2572 1.25%
2003-09-02 0 19.95 19.90 19.95 19.80 20.50 69,200 1,385,388 20.020 4.206 4.196 4.206 4.175 4.322 328,213 4.2210 0.50%
2003-09-01 0 19.85 19.85 19.90 19.60 19.95 79,800 1,562,390 19.579 4.185 4.185 4.196 4.132 4.206 378,488 4.1280 1.02%
2003-08-29 0 19.65 19.55 19.65 19.00 19.65 157,800 3,036,867 19.245 4.143 4.122 4.143 4.006 4.143 748,439 4.0576 2.61%
2003-08-28 0 19.15 19.05 19.25 18.70 19.35 115,800 2,212,280 19.104 4.038 4.016 4.059 3.943 4.080 549,235 4.0279 2.13%
2003-08-27 0 18.75 18.75 18.90 18.75 18.95 51,800 973,735 18.798 3.953 3.953 3.985 3.953 3.995 245,685 3.9633 -0.27%
2003-08-26 0 18.80 18.80 18.95 18.60 18.80 34,800 652,770 18.758 3.964 3.964 3.995 3.922 3.964 165,055 3.9549 -0.27%
2003-08-25 0 18.85 18.65 18.85 18.90 19.05 21,400 408,922 19.109 3.974 3.932 3.974 3.985 4.016 101,499 4.0288 -2.33%
2003-08-22 0 19.30 19.30 19.35 19.05 19.30 64,200 1,226,890 19.110 4.069 4.069 4.080 4.016 4.069 304,498 4.0292 1.58%
2003-08-21 0 19.00 18.90 19.00 18.75 19.00 40,600 766,152 18.871 4.006 3.985 4.006 3.953 4.006 192,564 3.9787 0.53%
2003-08-20 0 18.90 18.70 18.90 18.90 19.00 93,400 1,773,130 18.984 3.985 3.943 3.985 3.985 4.006 442,993 4.0026 0.00%
2003-08-19 0 18.90 18.70 18.90 18.90 19.00 9,800 183,792 18.754 3.985 3.943 3.985 3.985 4.006 46,481 3.9541 0.27%
2003-08-18 0 18.85 18.85 18.90 18.70 18.90 51,200 963,476 18.818 3.974 3.974 3.985 3.943 3.985 242,840 3.9675 1.62%
2003-08-15 0 18.55 18.45 18.60 18.55 19.00 27,800 525,340 18.897 3.911 3.890 3.922 3.911 4.006 131,854 3.9842 -0.27%
2003-08-14 0 18.60 18.60 18.75 18.55 18.75 44,000 833,670 18.947 3.922 3.922 3.953 3.911 3.953 208,690 3.9948 -1.06%
2003-08-13 0 18.80 18.80 18.95 18.80 19.05 144,400 2,731,697 18.918 3.964 3.964 3.995 3.964 4.016 684,884 3.9886 1.08%
2003-08-12 0 18.60 18.60 18.70 18.30 18.60 40,600 748,470 18.435 3.922 3.922 3.943 3.858 3.922 192,564 3.8869 1.92%
2003-08-11 0 18.25 18.25 18.30 18.00 18.25 73,200 1,327,617 18.137 3.848 3.848 3.858 3.795 3.848 347,185 3.8239 1.67%
2003-08-08 0 17.95 17.80 17.95 18.05 18.20 80,362 1,461,730 18.189 3.785 3.753 3.785 3.806 3.837 381,154 3.8350 -1.10%
2003-08-07 0 18.15 18.05 18.15 18.10 18.25 94,000 1,714,211 18.236 3.827 3.806 3.827 3.816 3.848 445,838 3.8449 -0.55%
2003-08-06 0 18.25 18.15 18.30 18.20 18.65 36,000 662,000 18.389 3.848 3.827 3.858 3.837 3.932 170,747 3.8771 -2.14%
2003-08-05 0 18.65 18.50 18.65 18.65 18.80 55,272 1,032,820 18.686 3.932 3.901 3.932 3.932 3.964 262,153 3.9398 -0.53%
2003-08-04 0 18.75 18.70 18.75 18.55 18.75 16,353 304,361 18.612 3.953 3.943 3.953 3.911 3.953 77,562 3.9241 0.54%
2003-08-01 0 18.65 18.60 18.65 18.50 18.70 27,200 504,520 18.549 3.932 3.922 3.932 3.901 3.943 129,009 3.9107 1.91%
2003-07-31 0 18.30 18.35 18.40 18.30 18.30 19,800 362,340 18.300 3.858 3.869 3.879 3.858 3.858 93,911 3.8583 0.00%
2003-07-30 0 18.30 18.10 18.30 18.30 18.50 74,800 1,383,983 18.502 3.858 3.816 3.858 3.858 3.901 354,773 3.9010 -1.35%
2003-07-29 0 18.55 18.45 18.60 18.25 18.60 78,200 1,447,870 18.515 3.911 3.890 3.922 3.848 3.922 370,900 3.9037 2.49%
2003-07-28 0 18.10 18.15 18.20 18.00 18.00 18,000 320,500 17.806 3.816 3.827 3.837 3.795 3.795 85,373 3.7541 2.55%
2003-07-25 0 17.65 17.65 17.75 17.60 17.65 22,200 391,940 17.655 3.721 3.721 3.742 3.711 3.721 105,294 3.7223 0.00%
2003-07-24 0 17.65 17.50 17.65 17.70 17.70 12,200 216,440 17.741 3.721 3.690 3.721 3.732 3.732 57,864 3.7405 0.86%
2003-07-23 0 17.50 17.50 17.65 17.50 17.90 34,000 608,510 17.897 3.690 3.690 3.721 3.690 3.774 161,261 3.7735 -2.78%
2003-07-22 0 18.00 18.00 18.05 17.85 18.50 93,000 1,703,765 18.320 3.795 3.795 3.806 3.763 3.901 441,095 3.8626 -2.70%
2003-07-21 0 18.50 18.20 18.50 18.50 18.80 72,800 1,357,312 18.644 3.901 3.837 3.901 3.901 3.964 345,288 3.9310 1.37%
2003-07-18 0 18.25 18.25 18.35 18.00 18.25 52,800 958,310 18.150 3.848 3.848 3.869 3.795 3.848 250,428 3.8267 0.00%
2003-07-17 0 18.25 18.25 18.30 18.15 18.55 448,600 8,282,632 18.463 3.848 3.848 3.858 3.827 3.911 2,127,692 3.8928 -1.35%
2003-07-16 0 18.50 18.50 18.60 18.40 18.55 132,800 2,448,573 18.438 3.901 3.901 3.922 3.879 3.911 629,865 3.8875 0.27%
2003-07-15 0 18.45 18.45 18.50 18.30 18.60 78,200 1,436,503 18.370 3.890 3.890 3.901 3.858 3.922 370,900 3.8730 0.82%
2003-07-14 0 18.30 18.30 18.35 18.05 18.25 59,800 1,087,430 18.184 3.858 3.858 3.869 3.806 3.848 283,629 3.8340 2.81%
2003-07-11 0 17.80 17.70 17.80 18.05 18.05 31,600 570,876 18.066 3.753 3.732 3.753 3.806 3.806 149,878 3.8089 -1.39%
2003-07-10 0 18.05 18.00 18.05 18.00 18.25 89,747 1,617,997 18.028 3.806 3.795 3.806 3.795 3.848 425,667 3.8011 0.56%
2003-07-09 0 17.95 17.90 17.95 17.80 17.95 61,800 1,102,822 17.845 3.785 3.774 3.785 3.753 3.785 293,115 3.7624 1.70%
2003-07-08 0 17.65 17.55 17.65 17.50 17.75 69,400 1,216,960 17.535 3.721 3.700 3.721 3.690 3.742 329,161 3.6972 2.02%
2003-07-07 0 17.30 17.30 17.35 16.75 17.30 209,400 3,540,200 16.906 3.648 3.648 3.658 3.532 3.648 993,176 3.5645 3.28%
2003-07-04 0 16.75 16.70 16.75 16.75 16.80 42,400 711,205 16.774 3.532 3.521 3.532 3.532 3.542 201,102 3.5365 0.00%
2003-07-03 0 16.75 16.75 16.90 16.75 16.85 82,600 1,389,050 16.817 3.532 3.532 3.563 3.532 3.553 391,769 3.5456 -0.30%
2003-07-02 0 16.80 16.65 16.80 16.85 17.00 97,200 1,643,180 16.905 3.542 3.510 3.542 3.553 3.584 461,016 3.5643 0.60%
2003-06-30 0 16.70 16.60 16.70 16.85 16.85 20,600 346,580 16.824 3.521 3.500 3.521 3.553 3.553 97,705 3.5472 -0.89%
2003-06-27 0 16.85 16.80 16.85 16.80 16.85 20,600 346,580 16.824 3.553 3.542 3.553 3.542 3.553 97,705 3.5472 0.90%
2003-06-26 0 16.70 16.50 16.70 - - 4,400 72,912 16.571 3.521 3.479 3.521 - - 20,869 3.4938 0.00%
2003-06-25 0 16.70 16.70 16.75 16.55 16.70 15,800 260,470 16.485 3.521 3.521 3.532 3.489 3.521 74,939 3.4758 1.52%
2003-06-24 0 16.45 16.45 16.60 16.40 16.40 22,600 377,874 16.720 3.468 3.468 3.500 3.458 3.458 107,191 3.5252 -2.37%
2003-06-23 0 16.85 16.75 16.85 16.85 17.10 23,600 401,061 16.994 3.553 3.532 3.553 3.553 3.605 111,934 3.5830 -1.46%
2003-06-20 0 17.10 16.90 17.10 17.05 17.10 23,000 392,650 17.072 3.605 3.563 3.605 3.595 3.605 109,088 3.5994 0.59%
2003-06-19 0 17.00 16.90 17.00 16.90 17.00 56,400 958,578 16.996 3.584 3.563 3.584 3.563 3.584 267,503 3.5834 0.59%
2003-06-18 0 16.90 16.85 16.90 16.80 17.10 101,800 1,730,533 16.999 3.563 3.553 3.563 3.542 3.605 482,833 3.5841 -1.46%
2003-06-17 0 17.15 17.05 17.15 17.00 17.15 26,000 444,560 17.098 3.616 3.595 3.616 3.584 3.616 123,317 3.6050 2.08%
2003-06-16 0 16.80 16.80 16.85 16.80 17.00 18,400 310,020 16.849 3.542 3.542 3.553 3.542 3.584 87,270 3.5524 0.00%
2003-06-13 0 16.80 16.70 16.90 16.40 16.80 32,240 526,862 16.342 3.542 3.521 3.563 3.458 3.542 152,913 3.4455 3.38%
2003-06-12 0 16.25 16.25 16.30 16.20 16.30 51,600 837,388 16.228 3.426 3.426 3.437 3.416 3.437 244,737 3.4216 0.93%
2003-06-11 0 16.10 16.10 16.20 16.10 16.35 37,800 611,010 16.164 3.395 3.395 3.416 3.395 3.447 179,284 3.4081 0.31%
2003-06-10 0 16.05 16.00 16.05 16.00 16.40 241,364 3,895,629 16.140 3.384 3.373 3.384 3.373 3.458 1,144,780 3.4029 -0.62%
2003-06-09 0 16.15 16.15 16.20 16.15 16.40 603,470 9,816,858 16.267 3.405 3.405 3.416 3.405 3.458 2,862,235 3.4298 -0.92%
2003-06-06 0 16.30 16.25 16.30 16.25 16.40 430,600 7,071,516 16.422 3.437 3.426 3.437 3.426 3.458 2,042,319 3.4625 -0.61%
2003-06-05 0 16.40 16.20 16.40 16.40 16.50 377,600 6,212,611 16.453 3.458 3.416 3.458 3.458 3.479 1,790,942 3.4689 1.55%
2003-06-03 0 16.15 16.15 16.20 16.05 16.15 59,150 951,542 16.087 3.405 3.405 3.416 3.384 3.405 280,546 3.3917 0.62%
2003-06-02 0 16.05 16.05 16.10 16.00 16.05 25,400 403,701 15.894 3.384 3.384 3.395 3.373 3.384 120,471 3.3510 2.56%
2003-05-30 0 15.65 15.65 15.75 15.50 15.60 8,000 124,500 15.563 3.300 3.300 3.321 3.268 3.289 37,944 3.2812 0.00%
2003-05-29 0 15.65 15.55 15.65 15.70 15.70 52,464 831,404 15.847 3.300 3.279 3.300 3.310 3.310 248,835 3.3412 -0.63%
2003-05-28 0 15.75 15.75 15.90 15.75 15.95 25,600 405,140 15.826 3.321 3.321 3.352 3.321 3.363 121,420 3.3367 0.32%
2003-05-27 0 15.70 15.65 15.70 15.80 15.80 43,400 680,012 15.668 3.310 3.300 3.310 3.331 3.331 205,845 3.3035 -0.95%
2003-05-26 0 15.85 15.85 15.90 15.50 15.70 36,200 564,160 15.585 3.342 3.342 3.352 3.268 3.310 171,695 3.2858 3.93%
2003-05-23 0 15.25 15.30 15.35 15.20 15.35 8,200 124,650 15.201 3.215 3.226 3.236 3.205 3.236 38,892 3.2050 0.99%
2003-05-22 0 15.10 15.10 15.20 14.90 14.90 36,707 537,574 14.645 3.184 3.184 3.205 3.141 3.141 174,100 3.0877 2.37%
2003-05-21 0 14.75 14.75 14.80 14.55 14.70 49,800 728,428 14.627 3.110 3.110 3.120 3.068 3.099 236,199 3.0840 1.37%
2003-05-20 0 14.55 14.50 14.55 14.35 14.55 20,800 301,290 14.485 3.068 3.057 3.068 3.026 3.068 98,654 3.0540 0.69%
2003-05-19 0 14.45 14.45 14.50 14.40 14.40 63,400 919,664 14.506 3.047 3.047 3.057 3.036 3.036 300,704 3.0584 0.00%
2003-05-16 0 14.45 14.50 14.55 14.40 14.50 135,200 1,950,801 14.429 3.047 3.057 3.068 3.036 3.057 641,248 3.0422 -0.34%
2003-05-15 0 14.50 14.50 14.55 14.30 14.50 21,200 304,900 14.382 3.057 3.057 3.068 3.015 3.057 100,551 3.0323 0.00%
2003-05-14 0 14.50 14.40 14.50 14.50 14.50 4,600 66,720 14.504 3.057 3.036 3.057 3.057 3.057 21,818 3.0581 -0.34%
2003-05-13 0 14.55 14.55 14.60 14.55 14.55 1,400 20,220 14.443 3.068 3.068 3.078 3.068 3.068 6,640 3.0451 0.69%
2003-05-12 0 14.45 14.45 14.55 14.40 14.40 13,000 184,548 14.196 3.047 3.047 3.068 3.036 3.036 61,658 2.9931 1.40%
2003-05-09 0 14.25 14.25 14.30 14.15 14.20 30,979 438,074 14.141 3.004 3.004 3.015 2.983 2.994 146,932 2.9815 0.71%
2003-05-07 0 14.15 14.15 14.25 14.10 14.15 50,800 715,585 14.086 2.983 2.983 3.004 2.973 2.983 240,942 2.9699 0.00%
2003-05-06 0 14.15 14.15 14.20 14.00 14.15 40,000 563,250 14.081 2.983 2.983 2.994 2.952 2.983 189,718 2.9689 0.35%
2003-05-05 0 14.10 14.00 14.10 13.95 14.25 232,600 3,248,330 13.965 2.973 2.952 2.973 2.941 3.004 1,103,213 2.9444 0.71%
2003-05-02 0 14.00 13.75 14.05 13.75 14.00 182,000 2,520,100 13.847 2.952 2.899 2.962 2.899 2.952 863,219 2.9194 0.36%
2003-04-30 0 13.95 13.95 14.00 13.70 13.75 61,000 839,176 13.757 2.941 2.941 2.952 2.888 2.899 289,321 2.9005 1.09%
2003-04-29 0 13.80 13.75 13.85 13.60 13.85 47,400 648,644 13.684 2.910 2.899 2.920 2.867 2.920 224,816 2.8852 2.22%
2003-04-28 0 13.50 13.50 13.60 13.30 13.50 42,000 556,980 13.261 2.846 2.846 2.867 2.804 2.846 199,204 2.7960 1.50%
2003-04-25 0 13.30 13.00 13.30 13.00 13.30 202,800 2,661,205 13.122 2.804 2.741 2.804 2.741 2.804 961,872 2.7667 0.76%
2003-04-24 0 13.20 13.15 13.25 12.90 13.30 28,600 381,950 13.355 2.783 2.773 2.794 2.720 2.804 135,649 2.8157 -2.94%
2003-04-23 0 13.60 13.35 13.60 13.60 13.70 13,000 177,800 13.677 2.867 2.815 2.867 2.867 2.888 61,658 2.8836 -2.86%
2003-04-22 0 14.00 13.70 14.00 - - 4,000 56,200 14.050 2.952 2.888 2.952 - - 18,972 2.9623 -0.36%
2003-04-17 0 14.05 13.80 14.05 14.05 14.10 7,800 109,780 14.074 2.962 2.910 2.962 2.962 2.973 36,995 2.9674 -0.35%
2003-04-16 0 14.10 13.90 14.10 14.10 14.10 2,800 39,480 14.100 2.973 2.931 2.973 2.973 2.973 13,280 2.9728 0.71%
2003-04-15 0 14.00 14.00 14.15 - - 0 0 - 2.952 2.952 2.983 - - 0 - 0.36%
2003-04-14 0 13.95 13.80 13.95 13.95 13.95 17,000 237,150 13.950 2.941 2.910 2.941 2.941 2.941 80,630 2.9412 -0.71%
2003-04-11 0 14.05 14.05 14.10 13.95 13.95 77,800 1,086,480 13.965 2.962 2.962 2.973 2.941 2.941 369,002 2.9444 0.36%
2003-04-10 0 14.00 13.80 14.00 14.00 14.00 51,451 720,294 14.000 2.952 2.910 2.952 2.952 2.952 244,030 2.9517 0.00%
2003-04-09 0 14.00 13.90 14.00 14.00 14.00 5,400 75,600 14.000 2.952 2.931 2.952 2.952 2.952 25,612 2.9517 -1.06%
2003-04-08 0 14.15 14.00 14.15 - - 10,000 141,500 14.150 2.983 2.952 2.983 - - 47,430 2.9834 -1.39%
2003-04-07 0 14.35 14.35 14.40 14.15 14.15 10,000 141,500 14.150 3.026 3.026 3.036 2.983 2.983 47,430 2.9834 1.41%
2003-04-04 0 14.15 14.15 14.20 - - 0 0 - 2.983 2.983 2.994 - - 0 - 1.07%
2003-04-03 0 14.00 13.80 14.10 14.00 14.00 10,200 142,800 14.000 2.952 2.910 2.973 2.952 2.952 48,378 2.9517 -0.71%
2003-04-02 0 14.10 14.10 14.15 14.00 14.00 10,000 140,000 14.000 2.973 2.973 2.983 2.952 2.952 47,430 2.9517 1.08%
2003-04-01 0 13.95 13.80 13.95 - - 3,000 42,750 14.250 2.941 2.910 2.941 - - 14,229 3.0045 -0.36%
2003-03-31 0 14.00 13.85 14.00 14.25 14.25 3,000 42,750 14.250 2.952 2.920 2.952 3.004 3.004 14,229 3.0045 -2.78%
2003-03-28 0 14.40 14.25 14.45 - - 10,000 144,000 14.400 3.036 3.004 3.047 - - 47,430 3.0361 0.00%
2003-03-27 0 14.40 14.30 14.45 14.40 14.45 43,800 629,520 14.373 3.036 3.015 3.047 3.036 3.047 207,742 3.0303 -0.69%
2003-03-26 0 14.50 14.50 14.55 14.50 14.50 1,000 14,500 14.500 3.057 3.057 3.068 3.057 3.057 4,743 3.0572 0.00%
2003-03-25 0 14.50 14.35 14.50 14.50 14.50 400 5,800 14.500 3.057 3.026 3.057 3.057 3.057 1,897 3.0572 0.00%
2003-03-24 0 14.50 14.40 14.50 14.55 14.55 64,600 940,930 14.565 3.057 3.036 3.057 3.068 3.068 306,395 3.0710 -0.34%
2003-03-21 0 14.55 14.45 14.55 14.50 14.60 92,700 1,355,952 14.627 3.068 3.047 3.068 3.057 3.078 439,672 3.0840 0.34%
2003-03-20 0 14.50 14.40 14.50 14.40 14.55 122,000 1,764,680 14.465 3.057 3.036 3.057 3.036 3.068 578,641 3.0497 1.05%
2003-03-19 0 14.35 14.35 14.40 14.20 14.35 35,600 507,652 14.260 3.026 3.026 3.036 2.994 3.026 168,849 3.0065 0.70%
2003-03-18 0 14.25 14.25 14.30 14.10 14.20 11,000 155,700 14.155 3.004 3.004 3.015 2.973 2.994 52,173 2.9843 2.52%
2003-03-17 0 13.90 13.80 13.90 - - 6,000 84,300 14.050 2.931 2.910 2.931 - - 28,458 2.9623 -1.77%
2003-03-14 0 14.15 14.15 14.25 14.05 14.05 7,193 100,823 14.017 2.983 2.983 3.004 2.962 2.962 34,116 2.9553 2.17%
2003-03-13 0 13.85 13.65 13.85 13.85 13.85 21,000 290,850 13.850 2.920 2.878 2.920 2.920 2.920 99,602 2.9201 0.00%
2003-03-12 0 13.85 13.80 13.85 13.85 13.85 40,000 552,000 13.800 2.920 2.910 2.920 2.920 2.920 189,718 2.9096 0.73%
2003-03-11 0 13.75 13.75 13.80 13.65 13.65 20,800 284,420 13.674 2.899 2.899 2.910 2.878 2.878 98,654 2.8830 0.73%
2003-03-10 0 13.65 13.65 13.70 13.60 13.75 43,405 596,195 13.736 2.878 2.878 2.888 2.867 2.899 205,868 2.8960 -0.73%
2003-03-07 0 13.75 13.70 13.75 13.75 13.85 49,200 682,531 13.873 2.899 2.888 2.899 2.899 2.920 233,354 2.9249 -1.08%
2003-03-06 0 13.90 13.80 13.90 13.90 14.00 9,400 131,580 13.998 2.931 2.910 2.931 2.931 2.952 44,584 2.9513 -2.46%
2003-03-05 0 14.25 14.20 14.25 14.20 14.25 16,136 232,854 14.431 3.004 2.994 3.004 2.994 3.004 76,532 3.0426 -2.06%
2003-03-04 0 14.55 14.45 14.60 14.55 14.55 20,000 292,500 14.625 3.068 3.047 3.078 3.068 3.068 94,859 3.0835 -1.02%
2003-03-03 0 14.70 14.60 14.70 14.70 14.70 19,600 287,640 14.676 3.099 3.078 3.099 3.099 3.099 92,962 3.0942 0.68%
2003-02-28 0 14.60 14.55 14.60 14.65 14.65 13,000 190,300 14.638 3.078 3.068 3.078 3.089 3.089 61,658 3.0864 0.00%
2003-02-27 0 14.60 14.50 14.60 14.60 14.60 3,000 43,800 14.600 3.078 3.057 3.078 3.078 3.078 14,229 3.0782 -1.02%
2003-02-26 0 14.75 14.55 14.75 - - 9,000 134,250 14.917 3.110 3.068 3.110 - - 42,687 3.1450 0.00%
2003-02-25 0 14.75 14.60 14.75 14.80 14.80 2,000 29,600 14.800 3.110 3.078 3.110 3.120 3.120 9,486 3.1204 -1.34%
2003-02-24 0 14.95 14.80 14.95 14.95 14.95 184,000 2,736,109 14.870 3.152 3.120 3.152 3.152 3.152 872,705 3.1352 -0.33%
2003-02-21 0 15.00 14.75 15.05 14.30 15.00 45,200 671,410 14.854 3.163 3.110 3.173 3.015 3.163 214,382 3.1318 -0.66%
2003-02-20 0 15.10 15.00 15.10 15.00 15.10 600 9,020 15.033 3.184 3.163 3.184 3.163 3.184 2,846 3.1696 0.67%
2003-02-19 0 15.00 15.00 15.15 - - 0 0 - 3.163 3.163 3.194 - - 0 - 0.00%
2003-02-18 0 15.00 14.95 15.00 - - 0 0 - 3.163 3.152 3.163 - - 0 - 0.00%
2003-02-17 0 15.00 15.00 15.15 - - 5,000 74,500 14.900 3.163 3.163 3.194 - - 23,715 3.1415 1.35%
2003-02-14 0 14.80 14.70 14.80 14.90 15.05 16,400 245,560 14.973 3.120 3.099 3.120 3.141 3.173 77,785 3.1569 -1.33%
2003-02-13 0 15.00 14.90 15.00 15.00 15.00 2,000 30,000 15.000 3.163 3.141 3.163 3.163 3.163 9,486 3.1626 -0.66%
2003-02-12 0 15.10 15.00 15.10 14.90 15.10 7,700 115,000 14.935 3.184 3.163 3.184 3.141 3.184 36,521 3.1489 1.34%
2003-02-11 0 14.90 14.80 15.10 14.90 14.90 6,000 89,600 14.933 3.141 3.120 3.184 3.141 3.141 28,458 3.1485 -1.32%
2003-02-10 0 15.10 14.90 15.10 15.10 15.10 4,030 60,841 15.097 3.184 3.141 3.184 3.184 3.184 19,114 3.1830 1.00%
2003-02-07 0 14.95 14.90 15.10 - - 76 1,121 14.750 3.152 3.141 3.184 - - 360 3.1099 0.00%
2003-02-06 0 14.95 14.95 15.10 14.95 14.95 7,000 104,650 14.950 3.152 3.152 3.184 3.152 3.152 33,201 3.1520 -0.33%
2003-02-05 0 15.00 14.90 15.00 15.00 15.00 13,400 200,500 14.963 3.163 3.141 3.163 3.163 3.163 63,556 3.1547 0.00%
2003-02-04 0 15.00 14.85 15.00 14.90 15.05 30,800 461,540 14.985 3.163 3.131 3.163 3.141 3.173 146,083 3.1594 1.35%
2003-01-30 0 14.80 14.80 14.85 14.80 14.80 27,000 398,355 14.754 3.120 3.120 3.131 3.120 3.120 128,060 3.1107 0.34%
2003-01-29 0 14.75 14.75 14.80 14.70 14.75 17,200 253,310 14.727 3.110 3.110 3.120 3.099 3.110 81,579 3.1051 -0.34%
2003-01-28 0 14.80 14.70 14.80 14.80 14.80 1,800 26,640 14.800 3.120 3.099 3.120 3.120 3.120 8,537 3.1204 0.34%
2003-01-27 0 14.75 14.65 14.75 - - 9,400 140,530 14.950 3.110 3.089 3.110 - - 44,584 3.1520 -1.67%
2003-01-24 0 15.00 15.00 15.15 14.95 14.95 9,400 140,530 14.950 3.163 3.163 3.194 3.152 3.152 44,584 3.1520 -1.32%
2003-01-23 0 15.20 15.10 15.20 15.50 15.60 600 9,320 15.533 3.205 3.184 3.205 3.268 3.289 2,846 3.2750 0.33%
2003-01-22 0 15.15 15.10 15.20 - - 10,000 150,000 15.000 3.194 3.184 3.205 - - 47,430 3.1626 0.00%
2003-01-21 0 15.15 15.15 15.25 15.00 15.00 10,000 150,000 15.000 3.194 3.194 3.215 3.163 3.163 47,430 3.1626 1.00%
2003-01-20 0 15.00 14.90 15.00 15.05 15.05 20,600 312,582 15.174 3.163 3.141 3.163 3.173 3.173 97,705 3.1992 -0.99%
2003-01-17 0 15.15 15.05 15.15 15.15 15.50 12,600 193,350 15.345 3.194 3.173 3.194 3.194 3.268 59,761 3.2354 -0.33%
2003-01-16 0 15.20 15.15 15.35 15.20 15.30 25,800 398,660 15.452 3.205 3.194 3.236 3.205 3.226 122,368 3.2579 -1.94%
2003-01-15 0 15.50 15.40 15.50 15.50 15.50 30,000 465,000 15.500 3.268 3.247 3.268 3.268 3.268 142,289 3.2680 0.00%
2003-01-14 0 15.50 15.35 15.50 15.50 15.50 6,400 99,140 15.491 3.268 3.236 3.268 3.268 3.268 30,355 3.2660 0.00%
2003-01-13 0 15.50 15.50 15.55 15.40 15.45 9,200 141,410 15.371 3.268 3.268 3.279 3.247 3.257 43,635 3.2407 1.64%
2003-01-10 0 15.25 15.10 15.25 15.25 15.30 39,800 603,584 15.165 3.215 3.184 3.215 3.215 3.226 188,770 3.1975 0.99%
2003-01-09 0 15.10 15.05 15.15 14.95 15.10 44,810 671,571 14.987 3.184 3.173 3.194 3.152 3.184 212,532 3.1599 1.00%
2003-01-08 0 14.95 14.85 15.00 14.85 14.95 17,000 253,150 14.891 3.152 3.131 3.163 3.131 3.152 80,630 3.1396 0.67%
2003-01-07 0 14.85 14.70 14.85 14.85 14.85 20,000 296,500 14.825 3.131 3.099 3.131 3.131 3.131 94,859 3.1257 0.34%
2003-01-06 0 14.80 14.75 14.85 14.75 14.80 25,600 376,386 14.703 3.120 3.110 3.131 3.110 3.120 121,420 3.0999 1.02%
2003-01-03 0 14.65 14.60 14.65 14.55 14.65 16,400 239,620 14.611 3.089 3.078 3.089 3.068 3.089 77,785 3.0806 2.81%
2003-01-02 0 14.25 14.25 14.30 - - 0 0 - 3.004 3.004 3.015 - - 0 - 0.71%
2002-12-31 0 14.15 14.10 14.15 14.25 14.25 1,200 17,100 14.250 2.983 2.973 2.983 3.004 3.004 5,692 3.0045 -0.35%
2002-12-30 0 14.20 14.20 14.25 14.20 14.30 18,000 258,300 14.350 2.994 2.994 3.004 2.994 3.015 85,373 3.0255 -3.07%
2002-12-27 0 14.65 14.50 14.65 14.65 14.65 10,000 146,500 14.650 3.089 3.057 3.089 3.089 3.089 47,430 3.0888 -0.34%
2002-12-24 0 14.70 14.65 14.75 - - 15,000 220,500 14.700 3.099 3.089 3.110 - - 71,144 3.0993 0.00%
2002-12-23 0 14.70 14.70 14.75 14.65 14.75 31,000 454,750 14.669 3.099 3.099 3.110 3.089 3.110 147,032 3.0929 -0.34%
2002-12-20 0 14.75 14.75 14.80 14.55 14.75 4,022,800 57,807,400 14.370 3.110 3.110 3.120 3.068 3.110 19,079,983 3.0297 1.03%
2002-12-19 0 14.60 14.60 14.80 14.30 14.60 96,400 1,384,770 14.365 3.078 3.078 3.120 3.015 3.078 457,221 3.0287 -1.68%
2002-12-18 0 14.85 14.65 14.85 - - 0 0 - 3.131 3.089 3.131 - - 0 - 0.00%
2002-12-17 0 14.85 14.75 14.90 - - 10,200 150,960 14.800 3.131 3.110 3.141 - - 48,378 3.1204 0.00%
2002-12-16 0 14.85 14.85 15.00 14.80 14.80 8,798 130,590 14.843 3.131 3.131 3.163 3.120 3.120 41,729 3.1295 -0.67%
2002-12-13 0 14.95 14.85 14.95 - - 0 0 - 3.152 3.131 3.152 - - 0 - -0.33%
2002-12-12 0 15.00 14.90 15.00 15.00 15.00 10,600 158,800 14.981 3.163 3.141 3.163 3.163 3.163 50,275 3.1586 0.67%
2002-12-11 0 14.90 14.90 14.95 14.90 14.90 10,400 155,160 14.919 3.141 3.141 3.152 3.141 3.141 49,327 3.1456 -0.67%
2002-12-10 0 15.00 15.00 15.05 14.80 15.00 29,195 435,998 14.934 3.163 3.163 3.173 3.120 3.163 138,471 3.1487 -0.33%
2002-12-09 0 15.05 15.05 15.10 14.85 15.05 92,000 1,378,700 14.986 3.173 3.173 3.184 3.131 3.173 436,352 3.1596 -0.33%
2002-12-06 0 15.10 15.10 15.20 14.90 15.00 14,000 209,100 14.936 3.184 3.184 3.205 3.141 3.163 66,401 3.1490 0.67%
2002-12-05 0 15.00 14.90 15.00 - - 25,200 380,437 15.097 3.163 3.141 3.163 - - 119,523 3.1830 0.00%
2002-12-04 0 15.00 14.95 15.00 15.00 15.10 55,200 836,048 15.146 3.163 3.152 3.163 3.163 3.184 261,811 3.1933 -1.32%
2002-12-03 0 15.20 15.20 15.35 15.15 15.15 30,800 463,245 15.040 3.205 3.205 3.236 3.194 3.194 146,083 3.1711 1.67%
2002-12-02 0 14.95 14.85 - 14.90 14.95 57,800 870,073 15.053 3.152 3.131 - 3.141 3.152 274,143 3.1738 1.22%
2002-11-29 0 15.00 15.00 15.10 15.00 15.10 68,000 1,024,730 15.070 3.114 3.114 3.135 3.114 3.135 327,544 3.1285 0.00%
2002-11-28 0 15.00 15.00 15.10 14.95 15.00 23,000 343,350 14.928 3.114 3.114 3.135 3.104 3.114 110,787 3.0992 0.00%
2002-11-27 0 15.00 14.85 15.00 14.85 15.00 36,400 543,140 14.921 3.114 3.083 3.114 3.083 3.114 175,332 3.0978 0.00%
2002-11-26 0 15.00 - 15.00 14.90 15.05 43,800 656,983 15.000 3.114 - 3.114 3.093 3.124 210,977 3.1140 -0.33%
2002-11-25 0 15.05 15.05 15.10 15.00 15.05 29,800 447,980 15.033 3.124 3.124 3.135 3.114 3.124 143,541 3.1209 0.33%
2002-11-22 0 15.00 14.85 15.00 15.00 15.00 71,000 1,064,000 14.986 3.114 3.083 3.114 3.114 3.114 341,994 3.1112 1.35%
2002-11-21 0 14.80 14.80 14.85 14.80 14.90 37,600 559,720 14.886 3.073 3.073 3.083 3.073 3.093 181,112 3.0905 -0.67%
2002-11-20 0 14.90 14.85 14.90 14.90 14.90 9,000 134,020 14.891 3.093 3.083 3.093 3.093 3.093 43,351 3.0915 0.00%
2002-11-19 0 14.90 14.80 14.95 14.70 14.90 21,851 322,890 14.777 3.093 3.073 3.104 3.052 3.093 105,252 3.0678 0.68%
2002-11-18 0 14.80 14.70 14.90 14.80 14.90 56,200 834,770 14.854 3.073 3.052 3.093 3.073 3.093 270,705 3.0837 0.00%
2002-11-15 0 14.80 14.75 14.80 14.80 14.90 118,800 1,768,240 14.884 3.073 3.062 3.073 3.073 3.093 572,238 3.0900 1.02%
2002-11-14 0 14.65 14.50 14.65 14.70 14.70 1,200 17,640 14.700 3.041 3.010 3.041 3.052 3.052 5,780 3.0518 1.03%
2002-11-13 0 14.50 14.35 14.60 14.50 14.60 20,400 297,280 14.573 3.010 2.979 3.031 3.010 3.031 98,263 3.0253 -0.68%
2002-11-12 0 14.60 14.50 14.70 14.60 14.60 10,000 145,500 14.550 3.031 3.010 3.052 3.031 3.031 48,168 3.0207 0.69%
2002-11-11 0 14.50 14.25 14.60 14.50 14.70 18,000 262,901 14.606 3.010 2.958 3.031 3.010 3.052 86,703 3.0322 -1.69%
2002-11-08 0 14.75 14.75 14.90 14.75 14.85 21,211 315,429 14.871 3.062 3.062 3.093 3.062 3.083 102,170 3.0873 0.00%
2002-11-07 0 14.75 14.70 14.85 14.60 14.75 59,000 862,944 14.626 3.062 3.052 3.083 3.031 3.062 284,192 3.0365 1.03%
2002-11-06 0 14.60 14.60 14.70 14.55 14.60 37,400 545,320 14.581 3.031 3.031 3.052 3.021 3.031 180,149 3.0270 -0.34%
2002-11-05 0 14.65 14.50 14.65 14.50 14.65 37,800 552,870 14.626 3.041 3.010 3.041 3.010 3.041 182,076 3.0365 -0.34%
2002-11-04 0 14.70 14.60 14.75 14.50 14.70 39,000 566,948 14.537 3.052 3.031 3.062 3.010 3.052 187,856 3.0180 3.52%
2002-11-01 0 14.20 14.25 14.30 14.15 14.20 18,600 265,200 14.258 2.948 2.958 2.969 2.938 2.948 89,593 2.9601 -2.07%
2002-10-31 0 14.50 14.35 14.50 14.50 14.65 97,200 1,418,004 14.589 3.010 2.979 3.010 3.010 3.041 468,195 3.0287 -1.02%
2002-10-30 0 14.65 14.65 14.75 14.60 14.60 20,000 292,350 14.618 3.041 3.041 3.062 3.031 3.031 96,336 3.0347 -1.35%
2002-10-29 0 14.85 14.80 14.95 14.85 14.85 8,800 132,012 15.001 3.083 3.073 3.104 3.083 3.083 42,388 3.1144 -2.30%
2002-10-28 0 15.20 15.20 15.30 15.10 15.10 30,800 463,760 15.057 3.156 3.156 3.176 3.135 3.135 148,358 3.1260 1.33%
2002-10-25 0 15.00 15.00 15.10 14.95 15.05 14,000 210,270 15.019 3.114 3.114 3.135 3.104 3.124 67,435 3.1181 -0.66%
2002-10-24 0 15.10 15.15 15.20 15.10 15.15 6,200 93,200 15.032 3.135 3.145 3.156 3.135 3.145 29,864 3.1208 0.33%
2002-10-23 0 15.05 15.05 15.10 14.80 15.00 116,606 1,727,436 14.814 3.124 3.124 3.135 3.073 3.114 561,670 3.0755 1.35%
2002-10-22 0 14.85 14.80 14.85 15.00 15.00 5,200 79,350 15.260 3.083 3.073 3.083 3.114 3.114 25,047 3.1680 -1.00%
2002-10-21 0 15.00 14.90 15.00 15.45 15.45 2,056,967 31,564,106 15.345 3.114 3.093 3.114 3.208 3.208 9,908,037 3.1857 -2.60%
2002-10-18 0 15.40 15.15 15.40 15.15 16.00 133,590 2,046,839 15.322 3.197 3.145 3.197 3.145 3.322 643,479 3.1809 3.70%
2002-10-17 0 14.85 14.85 14.95 14.70 14.75 2,175,169 32,136,564 14.774 3.083 3.083 3.104 3.052 3.062 10,477,395 3.0672 2.41%
2002-10-16 0 14.50 14.50 14.75 14.50 15.15 267,000 3,934,980 14.738 3.010 3.010 3.062 3.010 3.145 1,286,091 3.0596 1.40%
2002-10-15 0 14.30 14.30 14.40 14.10 14.30 61,200 868,440 14.190 2.969 2.969 2.990 2.927 2.969 294,789 2.9460 2.88%
2002-10-11 0 13.90 13.65 13.90 13.90 13.90 3,800 52,540 13.826 2.886 2.834 2.886 2.886 2.886 18,304 2.8704 0.72%
2002-10-10 0 13.80 13.75 13.80 13.80 13.80 2,968 40,908 13.783 2.865 2.855 2.865 2.865 2.865 14,296 2.8614 -1.43%
2002-10-09 0 14.00 13.80 14.00 - - 0 0 - 2.906 2.865 2.906 - - 0 - -0.36%
2002-10-08 0 14.05 14.05 14.10 - - 0 0 - 2.917 2.917 2.927 - - 0 - 0.36%
2002-10-07 0 14.00 13.90 14.00 - - 10,000 140,000 14.000 2.906 2.886 2.906 - - 48,168 2.9065 -1.75%
2002-10-04 0 14.25 14.25 14.35 13.95 14.00 16,000 224,350 14.022 2.958 2.958 2.979 2.896 2.906 77,069 2.9110 1.06%
2002-10-03 0 14.10 14.10 14.25 14.00 14.10 14,200 201,960 14.223 2.927 2.927 2.958 2.906 2.927 68,399 2.9527 -1.74%
2002-10-02 0 14.35 14.35 14.50 14.30 14.30 19,200 274,560 14.300 2.979 2.979 3.010 2.969 2.969 92,483 2.9688 0.35%
2002-09-30 0 14.30 14.05 14.60 14.30 14.30 10,000 143,000 14.300 2.969 2.917 3.031 2.969 2.969 48,168 2.9688 -2.39%
2002-09-27 0 14.65 14.35 14.65 14.70 14.70 1,400 20,580 14.700 3.041 2.979 3.041 3.052 3.052 6,744 3.0518 1.74%
2002-09-26 0 14.40 14.40 14.45 - - 2,200 30,800 14.000 2.990 2.990 3.000 - - 10,597 2.9065 2.86%
2002-09-25 0 14.00 14.00 14.30 14.00 14.00 4,000 56,000 14.000 2.906 2.906 2.969 2.906 2.906 19,267 2.9065 -2.44%
2002-09-24 0 14.35 14.20 14.35 - - 0 0 - 2.979 2.948 2.979 - - 0 - 0.00%
2002-09-23 0 14.35 14.25 14.35 - - 14,161 203,210 14.350 2.979 2.958 2.979 - - 68,211 2.9791 0.00%
2002-09-20 0 14.35 14.35 14.50 14.35 14.35 5,000 71,750 14.350 2.979 2.979 3.010 2.979 2.979 24,084 2.9791 -3.04%
2002-09-19 0 14.80 14.55 15.00 - - 2,000 29,600 14.800 3.073 3.021 3.114 - - 9,634 3.0726 0.00%
2002-09-18 0 14.80 14.60 14.80 14.80 14.80 4,400 65,480 14.882 3.073 3.031 3.073 3.073 3.073 21,194 3.0896 -0.34%
2002-09-17 0 14.85 14.85 14.95 14.85 14.95 4,400 65,580 14.905 3.083 3.083 3.104 3.083 3.104 21,194 3.0943 -0.67%
2002-09-16 0 14.95 14.90 15.00 - - 9,000 134,748 14.972 3.104 3.093 3.114 - - 43,351 3.1083 0.00%
2002-09-13 0 14.95 14.85 14.95 15.00 15.25 11,000 165,250 15.023 3.104 3.083 3.104 3.114 3.166 52,985 3.1188 -1.97%
2002-09-12 0 15.25 14.85 15.25 - - 0 0 - 3.166 3.083 3.166 - - 0 - 0.00%
2002-09-11 0 15.25 15.00 15.25 - - 7,600 115,398 15.184 3.166 3.114 3.166 - - 36,608 3.1523 0.00%
2002-09-10 0 15.25 15.25 15.30 15.00 15.20 10,477 158,664 15.144 3.166 3.166 3.176 3.114 3.156 50,466 3.1440 2.01%
2002-09-09 0 14.95 14.70 15.00 - - 1,000 14,900 14.900 3.104 3.052 3.114 - - 4,817 3.0933 0.00%
2002-09-06 0 14.95 14.95 15.20 14.90 14.90 3,000 44,900 14.967 3.104 3.104 3.156 3.093 3.093 14,450 3.1072 -0.33%
2002-09-05 0 15.00 14.85 15.00 15.00 15.00 93,800 1,400,764 14.934 3.114 3.083 3.114 3.114 3.114 451,818 3.1003 0.33%
2002-09-04 0 14.95 14.90 15.20 14.90 14.95 17,000 255,050 15.003 3.104 3.093 3.156 3.093 3.104 81,886 3.1147 -1.64%
2002-09-03 0 15.20 14.90 15.20 15.20 15.20 5,200 79,140 15.219 3.156 3.093 3.156 3.156 3.156 25,047 3.1596 -2.25%
2002-09-02 0 15.55 15.35 15.55 15.70 15.70 200 3,140 15.700 3.228 3.187 3.228 3.259 3.259 963 3.2594 -0.64%
2002-08-30 0 15.65 15.50 15.70 - - 200 3,130 15.650 3.249 3.218 3.259 - - 963 3.2490 0.00%
2002-08-29 0 15.65 15.40 15.65 15.65 15.65 10,200 158,130 15.503 3.249 3.197 3.249 3.249 3.249 49,132 3.2185 0.00%
2002-08-28 0 15.65 15.65 15.75 15.50 15.50 46,800 725,400 15.500 3.249 3.249 3.270 3.218 3.218 225,427 3.2179 -1.57%
2002-08-27 0 15.90 15.70 15.90 - - 0 0 - 3.301 3.259 3.301 - - 0 - 0.00%
2002-08-26 0 15.90 15.80 15.90 - - 10,000 159,500 15.950 3.301 3.280 3.301 - - 48,168 3.3113 -0.31%
2002-08-23 0 15.95 15.80 16.10 15.95 15.95 17,000 271,150 15.950 3.311 3.280 3.342 3.311 3.311 81,886 3.3113 0.00%
2002-08-22 0 15.95 16.05 16.10 15.95 15.95 10,000 159,100 15.910 3.311 3.332 3.342 3.311 3.311 48,168 3.3030 0.31%
2002-08-21 0 15.90 15.90 16.05 15.90 15.90 18,000 287,200 15.956 3.301 3.301 3.332 3.301 3.301 86,703 3.3125 -0.63%
2002-08-20 0 16.00 15.90 16.00 16.00 16.00 34,600 551,258 15.932 3.322 3.301 3.322 3.322 3.322 166,662 3.3076 0.63%
2002-08-19 0 15.90 15.90 16.00 15.70 15.95 24,400 388,060 15.904 3.301 3.301 3.322 3.259 3.311 117,530 3.3018 1.27%
2002-08-16 0 15.70 15.60 15.80 - - 35,000 547,260 15.636 3.259 3.239 3.280 - - 168,589 3.2461 -0.32%
2002-08-15 0 15.75 15.75 15.85 15.50 15.75 55,000 851,750 15.486 3.270 3.270 3.291 3.218 3.270 264,925 3.2151 3.96%
2002-08-14 0 15.15 15.15 15.35 15.15 15.30 75,600 1,152,050 15.239 3.145 3.145 3.187 3.145 3.176 364,152 3.1637 -1.94%
2002-08-13 0 15.45 15.30 15.50 15.20 15.45 112,200 1,718,480 15.316 3.208 3.176 3.218 3.156 3.208 540,447 3.1797 1.31%
2002-08-12 0 15.25 15.25 15.40 - - 0 0 - 3.166 3.166 3.197 - - 0 - 0.33%
2002-08-09 0 15.20 15.20 15.40 - - 209,200 3,132,821 14.975 3.156 3.156 3.197 - - 1,007,678 3.1089 2.01%
2002-08-08 0 14.90 14.90 15.25 14.80 15.35 51,716 772,727 14.942 3.093 3.093 3.166 3.073 3.187 249,107 3.1020 -1.97%
2002-08-07 0 15.20 15.20 15.25 - - 1,400 20,300 14.500 3.156 3.156 3.166 - - 6,744 3.0103 4.47%
2002-08-06 0 14.55 14.55 15.00 14.50 14.55 5,000 72,680 14.536 3.021 3.021 3.114 3.010 3.021 24,084 3.0178 -4.90%
2002-08-05 0 15.30 15.00 15.30 15.30 15.30 200 3,060 15.300 3.176 3.114 3.176 3.176 3.176 963 3.1764 -1.29%
2002-08-02 0 15.50 15.25 15.50 - - 1,600 24,400 15.250 3.218 3.166 3.218 - - 7,707 3.1660 -0.96%
2002-08-01 0 15.65 15.55 15.65 - - 9,400 145,108 15.437 3.249 3.228 3.249 - - 45,278 3.2048 0.00%
2002-07-31 0 15.65 15.65 15.70 15.45 15.65 25,000 388,756 15.550 3.249 3.249 3.259 3.208 3.249 120,420 3.2283 0.00%
2002-07-30 0 15.65 15.45 15.65 15.60 15.65 13,400 208,970 15.595 3.249 3.208 3.249 3.239 3.249 64,545 3.2376 3.99%
2002-07-29 0 15.05 14.95 15.05 15.05 15.05 400 6,020 15.050 3.124 3.104 3.124 3.124 3.124 1,927 3.1245 1.69%
2002-07-26 0 14.80 14.80 15.00 14.80 14.80 207,200 3,128,618 15.100 3.073 3.073 3.114 3.073 3.073 998,045 3.1347 -1.99%
2002-07-25 0 15.10 15.10 15.20 14.85 15.30 60,000 904,990 15.083 3.135 3.135 3.156 3.083 3.176 289,009 3.1314 -0.98%
2002-07-24 0 15.25 15.10 15.25 15.25 15.25 9,600 146,492 15.260 3.166 3.135 3.166 3.166 3.166 46,241 3.1680 -2.56%
2002-07-23 0 15.65 15.60 15.65 15.30 15.65 31,600 491,340 15.549 3.249 3.239 3.249 3.176 3.249 152,211 3.2280 -0.95%
2002-07-22 0 15.80 15.50 15.80 15.90 15.90 20,200 325,982 16.138 3.280 3.218 3.280 3.301 3.301 97,300 3.3503 -1.86%
2002-07-19 0 16.10 16.05 16.10 16.10 16.30 14,000 227,400 16.243 3.342 3.332 3.342 3.342 3.384 67,435 3.3721 -1.53%
2002-07-18 0 16.35 16.35 16.45 16.35 16.35 20,000 325,092 16.255 3.394 3.394 3.415 3.394 3.394 96,336 3.3746 0.31%
2002-07-17 0 16.30 16.30 16.50 16.20 16.30 53,000 864,480 16.311 3.384 3.384 3.425 3.363 3.384 255,291 3.3862 0.00%
2002-07-16 0 16.30 16.30 16.65 16.30 16.60 150,600 2,477,370 16.450 3.384 3.384 3.457 3.384 3.446 725,413 3.4151 -2.98%
2002-07-15 0 16.80 16.60 16.80 - - 50,000 844,000 16.880 3.488 3.446 3.488 - - 240,841 3.5044 0.00%
2002-07-12 0 16.80 16.75 16.85 16.80 16.80 591,800 9,914,352 16.753 3.488 3.477 3.498 3.488 3.488 2,850,593 3.4780 -0.88%
2002-07-11 0 16.95 16.75 17.00 16.55 16.95 246,200 4,159,851 16.896 3.519 3.477 3.529 3.436 3.519 1,185,901 3.5078 0.30%
2002-07-10 0 16.90 16.80 16.90 16.90 17.00 1,760 29,844 16.957 3.509 3.488 3.509 3.509 3.529 8,478 3.5203 -0.59%
2002-07-09 0 17.00 16.95 17.00 17.00 17.00 6,600 112,200 17.000 3.529 3.519 3.529 3.529 3.529 31,791 3.5293 0.00%
2002-07-08 0 17.00 16.85 17.00 17.00 17.00 13,000 221,000 17.000 3.529 3.498 3.529 3.529 3.529 62,619 3.5293 0.59%
2002-07-05 0 16.90 16.70 16.90 17.00 17.00 18,600 314,299 16.898 3.509 3.467 3.509 3.529 3.529 89,593 3.5081 0.60%
2002-07-04 0 16.80 16.70 16.95 16.75 16.80 10,400 174,700 16.798 3.488 3.467 3.519 3.477 3.488 50,095 3.4874 0.90%
2002-07-03 0 16.65 16.45 16.65 - - 2,400 39,480 16.450 3.457 3.415 3.457 - - 11,560 3.4151 -0.30%
2002-07-02 0 16.70 16.35 17.00 16.70 16.70 27,000 448,560 16.613 3.467 3.394 3.529 3.467 3.467 130,054 3.4490 0.30%
2002-06-28 0 16.65 16.65 16.70 16.50 16.65 4,200 69,480 16.543 3.457 3.457 3.467 3.425 3.457 20,231 3.4344 2.15%
2002-06-27 0 16.30 16.25 16.30 16.20 16.30 11,800 191,121 16.197 3.384 3.374 3.384 3.363 3.384 56,838 3.3625 1.24%
2002-06-26 0 16.10 16.10 16.15 16.10 16.35 4,972,600 81,392,700 16.368 3.342 3.342 3.353 3.342 3.394 23,952,113 3.3981 -1.23%
2002-06-25 0 16.30 16.20 16.55 16.30 16.60 198,200 3,242,061 16.358 3.384 3.363 3.436 3.384 3.446 954,693 3.3959 -2.40%
2002-06-24 0 16.70 16.60 16.70 16.40 16.70 34,600 564,230 16.307 3.467 3.446 3.467 3.405 3.467 166,662 3.3855 2.45%
2002-06-21 0 16.30 16.25 16.35 16.25 16.45 55,800 910,510 16.317 3.384 3.374 3.394 3.374 3.415 268,778 3.3876 -0.91%
2002-06-20 0 16.45 16.30 16.45 16.45 16.45 26,400 438,144 16.596 3.415 3.384 3.415 3.415 3.415 127,164 3.4455 0.00%
2002-06-19 0 16.45 16.20 16.45 16.65 16.70 72,800 1,216,116 16.705 3.415 3.363 3.415 3.457 3.467 350,664 3.4680 -2.08%
2002-06-18 0 16.80 16.65 16.90 16.65 17.00 2,137,000 35,483,772 16.604 3.488 3.457 3.509 3.457 3.529 10,293,542 3.4472 3.07%
2002-06-17 0 16.30 16.20 16.80 16.30 16.90 253,308 4,201,242 16.586 3.384 3.363 3.488 3.384 3.509 1,220,139 3.4432 -5.51%
2002-06-14 0 17.25 17.00 17.25 - - 77,200 1,330,230 17.231 3.581 3.529 3.581 - - 371,858 3.5772 0.00%
2002-06-13 0 17.25 17.25 17.35 17.25 17.25 40,000 690,000 17.250 3.581 3.581 3.602 3.581 3.581 192,673 3.5812 0.29%
2002-06-12 0 17.20 17.15 17.20 - - 16,400 278,800 17.000 3.571 3.560 3.571 - - 78,996 3.5293 -0.58%
2002-06-11 0 17.30 17.10 17.35 - - 222,600 3,841,901 17.259 3.592 3.550 3.602 - - 1,072,224 3.5831 0.00%
2002-06-10 0 17.30 17.30 17.35 17.00 17.35 129,366 2,215,785 17.128 3.592 3.592 3.602 3.529 3.602 623,133 3.5559 1.76%
2002-06-07 0 17.00 17.00 17.20 17.00 17.25 30,600 529,010 17.288 3.529 3.529 3.571 3.529 3.581 147,395 3.5891 -1.73%
2002-06-06 0 17.30 17.30 17.45 17.25 17.35 4,000 69,100 17.275 3.592 3.592 3.623 3.581 3.602 19,267 3.5864 0.29%
2002-06-05 0 17.25 17.25 17.35 17.25 17.25 2,000 34,500 17.250 3.581 3.581 3.602 3.581 3.581 9,634 3.5812 0.88%
2002-06-04 0 17.10 16.90 17.10 17.25 17.25 7,200 123,640 17.172 3.550 3.509 3.550 3.581 3.581 34,681 3.5651 -0.58%
2002-06-03 0 17.20 17.20 17.25 17.15 17.15 36,000 619,360 17.204 3.571 3.571 3.581 3.560 3.560 173,405 3.5717 0.29%
2002-05-31 0 17.15 17.10 17.15 17.15 17.30 117,800 2,032,260 17.252 3.560 3.550 3.560 3.560 3.592 567,421 3.5816 -0.29%
2002-05-30 0 17.20 17.15 17.25 17.15 17.25 102,600 1,779,448 17.344 3.571 3.560 3.581 3.560 3.581 494,206 3.6006 -1.71%
2002-05-29 0 17.50 17.30 17.50 17.50 17.55 12,400 217,590 17.548 3.633 3.592 3.633 3.633 3.643 59,729 3.6430 -0.28%
2002-05-28 0 17.55 17.55 17.60 17.55 17.60 56,000 980,140 17.503 3.643 3.643 3.654 3.643 3.654 269,742 3.6336 0.00%
2002-05-27 0 17.55 17.50 17.55 17.45 17.55 456,478 8,070,881 17.681 3.643 3.633 3.643 3.623 3.643 2,198,772 3.6706 -1.13%
2002-05-24 0 17.75 17.75 17.80 17.65 17.75 128,798 2,276,935 17.678 3.685 3.685 3.695 3.664 3.685 620,397 3.6701 0.85%
2002-05-23 0 17.60 17.55 17.60 17.60 17.80 27,400 483,240 17.636 3.654 3.643 3.654 3.654 3.695 131,981 3.6614 -1.40%
2002-05-22 0 17.85 17.85 17.90 17.70 17.90 49,900 885,236 17.740 3.706 3.706 3.716 3.675 3.716 240,359 3.6830 -0.83%
2002-05-21 0 18.00 17.90 18.00 17.80 18.20 202,000 3,623,640 17.939 3.737 3.716 3.737 3.695 3.778 972,997 3.7242 0.00%
2002-05-17 0 18.00 17.65 18.20 17.55 18.20 55,800 1,004,290 17.998 3.737 3.664 3.778 3.643 3.778 268,778 3.7365 3.45%
2002-05-16 0 17.40 17.40 17.65 17.35 17.65 224,600 3,965,384 17.655 3.612 3.612 3.664 3.602 3.664 1,081,858 3.6653 -1.42%
2002-05-15 0 17.65 17.60 17.65 17.50 17.95 108,000 1,910,170 17.687 3.664 3.654 3.664 3.633 3.727 520,216 3.6719 1.73%
2002-05-14 0 17.35 17.30 17.35 17.35 17.50 26,000 452,600 17.408 3.602 3.592 3.602 3.602 3.633 125,237 3.6139 -0.29%
2002-05-13 0 17.40 17.35 17.40 17.35 17.40 22,600 392,740 17.378 3.612 3.602 3.612 3.602 3.612 108,860 3.6077 -0.29%
2002-05-10 0 17.45 17.40 17.45 17.40 17.50 46,600 812,823 17.443 3.623 3.612 3.623 3.612 3.633 224,464 3.6212 0.00%
2002-05-09 0 17.45 17.45 17.55 17.40 17.70 73,923 1,285,468 17.389 3.623 3.623 3.643 3.612 3.675 356,074 3.6101 0.58%
2002-05-08 0 17.35 17.45 17.50 17.15 17.65 114,400 1,975,866 17.272 3.602 3.623 3.633 3.560 3.664 551,044 3.5857 0.00%
2002-05-07 0 17.35 17.50 17.55 17.00 17.35 253,800 4,367,470 17.208 3.602 3.633 3.643 3.529 3.602 1,222,509 3.5725 0.58%
2002-05-06 0 17.25 17.25 17.35 17.15 17.50 191,200 3,335,130 17.443 3.581 3.581 3.602 3.560 3.633 920,976 3.6213 -1.43%
2002-05-03 0 17.50 17.45 17.55 17.35 17.60 3,774,400 66,154,282 17.527 3.633 3.623 3.643 3.602 3.654 18,180,601 3.6387 -1.69%
2002-05-02 0 17.80 17.60 17.80 17.20 18.00 317,400 5,563,624 17.529 3.695 3.654 3.695 3.571 3.737 1,528,858 3.6391 5.33%
2002-04-30 0 16.90 16.90 17.00 16.70 16.90 110,800 1,853,270 16.726 3.509 3.509 3.529 3.467 3.509 533,704 3.4725 0.90%
2002-04-29 0 16.75 16.50 16.80 16.60 16.75 83,800 1,397,710 16.679 3.477 3.425 3.488 3.446 3.477 403,649 3.4627 0.60%
2002-04-26 0 16.65 16.65 16.85 16.65 16.65 21,200 355,310 16.760 3.457 3.457 3.498 3.457 3.457 102,117 3.4795 -1.19%
2002-04-25 0 16.85 16.85 16.90 16.70 16.85 28,600 479,090 16.751 3.498 3.498 3.509 3.467 3.498 137,761 3.4777 1.51%
2002-04-24 0 16.60 16.60 16.75 16.50 16.60 44,200 730,280 16.522 3.446 3.446 3.477 3.425 3.446 212,903 3.4301 -0.30%
2002-04-23 0 16.65 16.60 16.65 16.50 16.65 15,400 255,080 16.564 3.457 3.446 3.457 3.425 3.457 74,179 3.4387 0.91%
2002-04-22 0 16.50 16.45 16.50 16.45 16.50 16,600 273,420 16.471 3.425 3.415 3.425 3.415 3.425 79,959 3.4195 -0.30%
2002-04-19 0 16.55 16.55 16.75 16.45 16.45 61,200 1,012,350 16.542 3.436 3.436 3.477 3.415 3.415 294,789 3.4341 -2.07%
2002-04-18 0 16.90 16.55 16.90 16.50 16.90 475,800 7,903,518 16.611 3.509 3.436 3.509 3.425 3.509 2,291,842 3.4485 3.05%
2002-04-17 0 16.40 16.40 16.50 16.40 16.45 31,908 522,848 16.386 3.405 3.405 3.425 3.405 3.415 153,695 3.4019 2.18%
2002-04-16 0 16.05 16.05 16.10 16.00 16.10 6,400 102,820 16.066 3.332 3.332 3.342 3.322 3.342 30,828 3.3353 0.63%
2002-04-15 0 15.95 15.95 16.10 15.90 15.95 11,000 175,420 15.947 3.311 3.311 3.342 3.301 3.311 52,985 3.3107 0.00%
2002-04-12 0 15.95 15.85 16.00 15.95 15.95 18,200 290,290 15.950 3.311 3.291 3.322 3.311 3.311 87,666 3.3113 -0.93%
2002-04-11 0 16.10 15.95 16.10 16.10 16.10 5,999 96,144 16.027 3.342 3.311 3.342 3.342 3.342 28,896 3.3272 0.94%
2002-04-10 0 15.95 15.95 16.00 15.95 16.00 31,600 507,900 16.073 3.311 3.311 3.322 3.311 3.322 152,211 3.3368 -0.93%
2002-04-09 0 16.10 16.00 16.10 16.10 16.10 51,000 818,748 16.054 3.342 3.322 3.342 3.342 3.342 245,658 3.3329 0.63%
2002-04-08 0 16.00 15.95 16.00 15.95 16.05 49,600 794,400 16.016 3.322 3.311 3.322 3.311 3.332 238,914 3.3250 -0.31%
2002-04-04 0 16.05 16.00 16.10 16.00 16.05 21,000 336,530 16.025 3.332 3.322 3.342 3.322 3.332 101,153 3.3269 -0.31%
2002-04-03 0 16.10 16.00 16.10 16.00 16.15 18,000 288,581 16.032 3.342 3.322 3.342 3.322 3.353 86,703 3.3284 0.63%
2002-04-02 0 16.00 16.00 16.05 15.90 15.90 45,200 729,598 16.142 3.322 3.322 3.332 3.301 3.301 217,720 3.3511 -1.23%
2002-03-28 0 16.20 16.20 16.25 16.00 17.00 33,400 534,370 15.999 3.363 3.363 3.374 3.322 3.529 160,882 3.3215 1.57%
2002-03-27 0 15.95 15.85 16.00 15.85 15.95 37,000 586,398 15.849 3.311 3.291 3.322 3.291 3.311 178,222 3.2903 1.92%
2002-03-26 0 15.65 15.65 15.75 15.60 15.70 141,200 2,232,516 15.811 3.249 3.249 3.270 3.239 3.259 680,135 3.2825 -0.95%
2002-03-25 0 15.80 15.75 15.85 15.80 15.85 56,600 898,383 15.872 3.280 3.270 3.291 3.280 3.291 272,632 3.2952 -0.63%
2002-03-22 0 15.90 15.80 16.00 15.90 16.00 21,800 346,720 15.905 3.301 3.280 3.322 3.301 3.322 105,007 3.3019 -3.05%
2002-03-21 0 16.40 15.80 16.40 16.00 16.40 347,000 5,592,358 16.116 3.405 3.280 3.405 3.322 3.405 1,671,436 3.3458 1.55%
2002-03-20 0 16.15 16.15 16.35 16.15 16.25 13,000 210,250 16.173 3.353 3.353 3.394 3.353 3.374 62,619 3.3576 -0.92%
2002-03-19 0 16.30 16.15 16.65 16.30 16.30 233,776 3,877,804 16.588 3.384 3.353 3.457 3.384 3.384 1,126,057 3.4437 -0.31%
2002-03-18 0 16.35 16.35 16.50 16.35 16.70 43,000 725,198 16.865 3.394 3.394 3.425 3.394 3.467 207,123 3.5013 -0.91%
2002-03-15 0 16.50 16.50 16.55 16.45 16.95 309,200 5,180,612 16.755 3.425 3.425 3.436 3.415 3.519 1,489,360 3.4784 -1.79%
2002-03-14 0 16.80 16.70 16.80 16.65 16.80 2,889,400 48,187,160 16.677 3.488 3.467 3.488 3.457 3.488 13,917,716 3.4623 1.51%
2002-03-13 0 16.55 16.55 16.65 16.55 16.90 461,400 7,755,446 16.809 3.436 3.436 3.457 3.436 3.509 2,222,480 3.4895 -1.49%
2002-03-12 0 16.80 16.75 16.85 16.75 16.95 170,000 2,853,260 16.784 3.488 3.477 3.498 3.477 3.519 818,859 3.4844 1.51%
2002-03-11 0 16.55 16.55 16.60 16.25 16.60 41,400 680,776 16.444 3.436 3.436 3.446 3.374 3.446 199,416 3.4138 1.22%
2002-03-08 0 16.35 16.35 16.40 16.30 16.60 67,716 1,108,159 16.365 3.394 3.394 3.405 3.384 3.446 326,176 3.3974 0.00%
2002-03-07 0 16.35 16.30 16.45 16.00 16.40 64,600 1,054,830 16.329 3.394 3.384 3.415 3.322 3.405 311,166 3.3899 3.15%
2002-03-06 0 15.85 15.85 15.90 15.75 15.80 23,400 368,389 15.743 3.291 3.291 3.301 3.270 3.280 112,714 3.2684 0.63%
2002-03-05 0 15.75 15.70 15.75 15.60 15.75 15,600 244,410 15.667 3.270 3.259 3.270 3.239 3.270 75,142 3.2526 1.94%
2002-03-04 0 15.45 15.40 15.45 15.45 15.45 3,600 55,500 15.417 3.208 3.197 3.208 3.208 3.208 17,341 3.2006 1.31%
2002-03-01 0 15.25 15.20 15.25 15.25 15.30 56,600 863,250 15.252 3.166 3.156 3.166 3.166 3.176 272,632 3.1664 -0.97%
2002-02-28 0 15.40 15.35 15.40 - - 9,200 142,959 15.539 3.197 3.187 3.197 - - 44,315 3.2260 -1.28%
2002-02-27 0 15.60 15.60 15.70 15.50 15.65 21,200 327,260 15.437 3.239 3.239 3.259 3.218 3.249 102,117 3.2048 1.96%
2002-02-26 0 15.30 15.25 15.35 15.30 15.30 42,400 646,555 15.249 3.176 3.166 3.187 3.176 3.176 204,233 3.1658 0.66%
2002-02-25 0 15.20 15.20 15.25 15.20 15.55 53,000 809,064 15.265 3.156 3.156 3.166 3.156 3.228 255,291 3.1692 -2.25%
2002-02-22 0 15.55 15.50 15.55 15.30 15.55 56,400 864,580 15.329 3.228 3.218 3.228 3.176 3.228 271,669 3.1825 -1.58%
2002-02-21 0 15.80 15.65 15.80 - - 0 0 - 3.280 3.249 3.280 - - 0 - 0.00%
2002-02-20 0 15.80 15.75 15.80 15.40 15.85 100,800 1,584,660 15.721 3.280 3.270 3.280 3.197 3.291 485,535 3.2637 -0.32%
2002-02-19 0 15.85 15.85 15.90 15.80 16.00 18,200 289,780 15.922 3.291 3.291 3.301 3.280 3.322 87,666 3.3055 0.63%
2002-02-18 0 15.75 15.70 15.80 15.70 15.75 41,800 655,910 15.692 3.270 3.259 3.280 3.259 3.270 201,343 3.2577 0.32%
2002-02-15 0 15.70 15.70 15.75 15.50 15.70 36,400 569,020 15.632 3.259 3.259 3.270 3.218 3.259 175,332 3.2454 1.95%
2002-02-11 0 15.40 15.40 15.45 15.25 15.40 16,200 245,170 15.134 3.197 3.197 3.208 3.166 3.197 78,032 3.1419 3.36%
2002-02-08 0 14.90 14.80 14.90 14.90 14.90 10,940 163,074 14.906 3.093 3.073 3.093 3.093 3.093 52,696 3.0946 0.00%
2002-02-07 0 14.90 14.80 14.90 14.90 15.05 9,000 134,730 14.970 3.093 3.073 3.093 3.093 3.124 43,351 3.1079 -1.32%
2002-02-06 0 15.10 15.05 15.10 15.05 15.10 18,000 271,102 15.061 3.135 3.124 3.135 3.124 3.135 86,703 3.1268 0.67%
2002-02-05 0 15.00 15.00 15.05 14.90 15.05 88,600 1,338,470 15.107 3.114 3.114 3.124 3.093 3.124 426,770 3.1363 -0.66%
2002-02-04 0 15.10 15.10 15.15 15.10 15.20 82,800 1,253,830 15.143 3.135 3.135 3.145 3.135 3.156 398,833 3.1438 -0.66%
2002-02-01 0 15.20 15.10 15.20 15.20 15.35 12,600 191,149 15.171 3.156 3.135 3.156 3.156 3.187 60,692 3.1495 -1.30%
2002-01-31 0 15.40 15.15 15.40 15.20 15.55 298,600 4,592,880 15.381 3.197 3.145 3.197 3.156 3.228 1,438,302 3.1933 1.32%
2002-01-30 0 15.20 15.20 15.30 15.20 15.35 79,400 1,220,178 15.367 3.156 3.156 3.176 3.156 3.187 382,455 3.1904 -1.94%
2002-01-29 0 15.50 15.50 15.55 15.10 15.55 155,600 2,369,190 15.226 3.218 3.218 3.228 3.135 3.228 749,497 3.1610 3.33%
2002-01-28 0 15.00 14.95 15.00 15.00 15.10 141,200 2,123,608 15.040 3.114 3.104 3.114 3.114 3.135 680,135 3.1223 0.67%
2002-01-25 0 14.90 14.90 14.95 14.85 15.00 65,600 982,788 14.982 3.093 3.093 3.104 3.083 3.114 315,983 3.1103 -0.67%
2002-01-24 0 15.00 14.95 15.00 15.00 15.20 87,400 1,313,506 15.029 3.114 3.104 3.114 3.114 3.156 420,990 3.1200 0.00%
2002-01-23 0 15.00 15.00 15.05 15.00 15.10 90,000 1,364,234 15.158 3.114 3.114 3.124 3.114 3.135 433,514 3.1469 -1.32%
2002-01-22 0 15.20 15.15 15.20 15.20 15.55 160,000 2,444,093 15.276 3.156 3.145 3.156 3.156 3.228 770,691 3.1713 -2.88%
2002-01-21 0 15.65 15.60 15.65 15.65 15.90 139,800 2,199,541 15.733 3.249 3.239 3.249 3.249 3.301 673,391 3.2664 -0.32%
2002-01-18 0 15.70 15.70 15.80 15.70 15.80 36,000 566,142 15.726 3.259 3.259 3.280 3.259 3.280 173,405 3.2648 -0.32%
2002-01-17 0 15.75 15.70 15.75 15.45 15.75 57,600 899,166 15.611 3.270 3.259 3.270 3.208 3.270 277,449 3.2408 0.64%
2002-01-16 0 15.65 15.55 15.70 15.50 15.90 69,000 1,081,509 15.674 3.249 3.228 3.259 3.218 3.301 332,360 3.2540 -0.95%
2002-01-15 0 15.80 15.80 15.85 15.80 15.95 80,000 1,268,600 15.858 3.280 3.280 3.291 3.280 3.311 385,346 3.2921 -0.94%
2002-01-14 0 15.95 15.95 16.00 15.90 15.95 42,000 674,300 16.055 3.311 3.311 3.322 3.301 3.311 202,306 3.3331 0.31%
2002-01-11 0 15.90 15.85 15.90 15.80 16.20 118,000 1,890,049 16.017 3.301 3.291 3.301 3.280 3.363 568,385 3.3253 -0.31%
2002-01-10 0 15.95 15.95 16.00 15.90 16.15 179,707 2,898,511 16.129 3.311 3.311 3.322 3.301 3.353 865,616 3.3485 -2.74%
2002-01-09 0 16.40 16.35 16.40 16.35 17.20 288,600 4,774,800 16.545 3.405 3.394 3.405 3.394 3.571 1,390,134 3.4348 -4.65%
2002-01-08 0 17.20 17.20 17.25 17.20 17.35 290,600 5,018,122 17.268 3.571 3.571 3.581 3.571 3.602 1,399,768 3.5850 -0.86%
2002-01-07 0 17.35 17.25 17.40 17.10 17.35 182,400 3,148,250 17.260 3.602 3.581 3.612 3.550 3.602 878,588 3.5833 2.66%
2002-01-04 0 16.90 16.90 17.00 16.90 17.15 55,400 942,360 17.010 3.509 3.509 3.529 3.509 3.560 266,852 3.5314 0.90%
2002-01-03 0 16.75 16.70 16.85 16.60 16.75 25,200 419,980 16.666 3.477 3.467 3.498 3.446 3.477 121,384 3.4599 0.30%
2002-01-02 0 16.70 16.60 16.70 - - 0 0 - 3.467 3.446 3.467 - - 0 - 0.00%
2001-12-31 0 16.70 16.45 16.70 - - 33,200 553,876 16.683 3.467 3.415 3.467 - - 159,918 3.4635 0.00%
2001-12-28 0 16.70 16.70 16.75 16.60 16.75 40,400 673,958 16.682 3.467 3.467 3.477 3.446 3.477 194,599 3.4633 0.60%
2001-12-27 0 16.60 16.60 16.70 16.50 16.70 14,200 235,133 16.559 3.446 3.446 3.467 3.425 3.467 68,399 3.4377 0.91%
2001-12-24 0 16.45 16.40 16.45 16.45 16.50 64,400 1,064,722 16.533 3.415 3.405 3.415 3.415 3.425 310,203 3.4323 -0.30%
2001-12-21 0 16.50 16.45 16.50 16.45 16.90 127,800 2,119,586 16.585 3.425 3.415 3.425 3.415 3.509 615,589 3.4432 -2.08%
2001-12-20 0 16.85 16.85 16.90 16.70 16.85 104,000 1,741,746 16.748 3.498 3.498 3.509 3.467 3.498 500,949 3.4769 0.60%
2001-12-19 0 16.75 16.75 16.80 16.75 16.85 215,400 3,619,211 16.802 3.477 3.477 3.488 3.477 3.498 1,037,543 3.4883 0.00%
2001-12-18 0 16.75 16.70 16.75 16.70 16.90 87,400 1,465,358 16.766 3.477 3.467 3.477 3.467 3.509 420,990 3.4807 0.00%
2001-12-17 0 16.75 16.75 16.80 16.70 16.95 139,800 2,354,015 16.838 3.477 3.477 3.488 3.467 3.519 673,391 3.4958 -0.89%
2001-12-14 0 16.90 16.85 16.90 16.65 16.95 555,600 9,600,686 17.280 3.509 3.498 3.509 3.457 3.519 2,676,225 3.5874 -0.59%
2001-12-13 0 17.00 16.95 17.00 16.95 17.60 509,000 8,901,800 17.489 3.529 3.519 3.529 3.519 3.654 2,451,761 3.6308 -3.13%
2001-12-12 0 17.55 17.55 17.60 17.35 17.55 493,800 8,600,030 17.416 3.643 3.643 3.654 3.602 3.643 2,378,545 3.6157 1.15%
2001-12-11 0 17.35 17.35 17.40 17.25 17.35 231,200 3,998,070 17.293 3.602 3.602 3.612 3.581 3.602 1,113,649 3.5901 0.29%
2001-12-10 0 17.30 17.30 17.35 17.25 17.35 253,123 4,389,910 17.343 3.592 3.592 3.602 3.581 3.602 1,219,248 3.6005 0.00%
2001-12-07 0 17.30 17.30 17.35 17.25 17.50 356,400 6,198,446 17.392 3.592 3.592 3.602 3.581 3.633 1,716,714 3.6106 -0.57%
2001-12-06 0 17.40 17.40 17.45 17.35 17.70 557,000 9,706,540 17.426 3.612 3.612 3.623 3.602 3.675 2,682,968 3.6178 0.87%
2001-12-05 0 17.25 17.20 17.25 17.15 17.35 400,200 6,853,390 17.125 3.581 3.571 3.581 3.560 3.602 1,927,691 3.5552 1.47%
2001-12-04 0 17.00 16.95 17.00 16.60 17.00 277,600 4,641,448 16.720 3.529 3.519 3.529 3.446 3.529 1,337,149 3.4712 2.41%
2001-12-03 0 16.60 16.55 16.60 16.50 16.80 187,000 3,111,254 16.638 3.446 3.436 3.446 3.425 3.488 900,745 3.4541 -0.60%
2001-11-30 0 16.70 16.65 16.70 16.55 16.75 416,200 6,884,512 16.541 3.467 3.457 3.467 3.436 3.477 2,004,760 3.4341 1.21%
2001-11-29 0 16.50 16.45 16.50 16.30 16.55 890,800 14,684,602 16.485 3.425 3.415 3.425 3.384 3.436 4,290,822 3.4223 0.00%
2001-11-28 0 16.50 16.45 16.50 16.45 16.95 1,440,400 24,275,120 16.853 3.425 3.415 3.425 3.415 3.519 6,938,146 3.4988

Copyright & disclaimer, Privacy policy

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

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

Back to top