L'Occitane International S.A.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00973  2010-05-07  2024-09-12  2024-10-16
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
2024-10-15 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2024-09-12 0 33.70 33.70 33.80 33.70 33.70 6,750 227,475 33.700 33.70 33.70 33.80 33.70 33.70 6,750 33.700 0.00%
2024-09-11 0 33.70 33.70 33.80 33.70 33.70 35,070 1,181,838 33.699 33.70 33.70 33.80 33.70 33.70 35,070 33.699 0.00%
2024-09-10 0 33.70 33.70 33.80 33.70 33.70 7,500 252,750 33.700 33.70 33.70 33.80 33.70 33.70 7,500 33.700 0.00%
2024-09-09 0 33.70 33.70 33.80 33.70 33.70 3,750 126,375 33.700 33.70 33.70 33.80 33.70 33.70 3,750 33.700 0.00%
2024-09-05 0 33.70 33.70 33.80 33.70 33.70 250 8,425 33.700 33.70 33.70 33.80 33.70 33.70 250 33.700 0.00%
2024-09-04 0 33.70 33.70 33.80 33.70 33.80 500 16,875 33.750 33.70 33.70 33.80 33.70 33.80 500 33.750 0.00%
2024-09-03 0 33.70 33.70 33.80 33.70 33.80 106,000 3,572,337 33.701 33.70 33.70 33.80 33.70 33.80 106,000 33.701 -0.30%
2024-09-02 0 33.80 33.65 33.80 33.70 33.80 18,500 623,975 33.728 33.80 33.65 33.80 33.70 33.80 18,500 33.728 0.30%
2024-08-30 0 33.70 33.65 33.70 33.65 33.70 14,000 471,700 33.693 33.70 33.65 33.70 33.65 33.70 14,000 33.693 0.15%
2024-08-29 0 33.65 33.65 33.70 33.65 33.70 23,750 800,025 33.685 33.65 33.65 33.70 33.65 33.70 23,750 33.685 0.00%
2024-08-28 0 33.65 33.65 33.70 33.65 33.70 78,750 2,650,025 33.651 33.65 33.65 33.70 33.65 33.70 78,750 33.651 0.00%
2024-08-27 0 33.65 33.65 33.70 33.65 33.65 3,750 126,187 33.650 33.65 33.65 33.70 33.65 33.65 3,750 33.650 0.00%
2024-08-26 0 33.65 33.65 33.70 33.65 33.65 120,500 4,054,825 33.650 33.65 33.65 33.70 33.65 33.65 120,500 33.650 0.00%
2024-08-23 0 33.65 33.65 33.70 33.65 33.65 1,080 36,314 33.624 33.65 33.65 33.70 33.65 33.65 1,080 33.624 0.00%
2024-08-22 0 33.65 33.65 33.75 33.65 33.75 17,000 572,225 33.660 33.65 33.65 33.75 33.65 33.75 17,000 33.660 -0.44%
2024-08-21 0 33.80 33.70 33.80 33.65 33.80 214,750 7,237,312 33.701 33.80 33.70 33.80 33.65 33.80 214,750 33.701 0.45%
2024-08-20 0 33.65 33.60 33.65 33.60 33.65 6,750 226,825 33.604 33.65 33.60 33.65 33.60 33.65 6,750 33.604 -0.15%
2024-08-19 0 33.70 33.60 33.70 33.60 33.70 19,210 645,714 33.613 33.70 33.60 33.70 33.60 33.70 19,210 33.613 0.30%
2024-08-16 0 33.60 33.60 33.65 33.60 33.60 750 25,200 33.600 33.60 33.60 33.65 33.60 33.60 750 33.600 0.00%
2024-08-15 0 33.60 33.60 33.70 33.60 33.70 236,970 7,962,648 33.602 33.60 33.60 33.70 33.60 33.70 236,970 33.602 -0.15%
2024-08-14 0 33.65 33.60 33.65 33.60 33.65 646,500 21,723,325 33.601 33.65 33.60 33.65 33.60 33.65 646,500 33.601 0.00%
2024-08-13 0 33.65 33.60 33.70 33.60 33.70 734,700 24,688,555 33.604 33.65 33.60 33.70 33.60 33.70 734,700 33.604 0.00%
2024-08-12 0 33.65 33.60 33.65 33.60 33.70 1,817,250 61,060,525 33.601 33.65 33.60 33.65 33.60 33.70 1,817,250 33.601 0.15%
2024-08-09 0 33.60 33.60 33.70 33.60 33.65 20,500 688,887 33.604 33.60 33.60 33.70 33.60 33.65 20,500 33.604 0.00%
2024-08-08 0 33.60 33.60 33.65 33.55 33.65 6,378 214,557 33.640 33.60 33.60 33.65 33.55 33.65 6,378 33.640 0.15%
2024-08-07 0 33.55 33.55 33.65 33.55 33.70 133,000 4,462,287 33.551 33.55 33.55 33.65 33.55 33.70 133,000 33.551 0.15%
2024-08-06 0 33.50 33.50 33.55 33.50 33.70 202,740 6,798,134 33.531 33.50 33.50 33.55 33.50 33.70 202,740 33.531 -1.33%
2024-08-05 0 33.95 33.75 33.95 33.65 33.95 56,552 1,913,657 33.839 33.95 33.75 33.95 33.65 33.95 56,552 33.839 0.30%
2024-08-02 0 33.85 33.85 33.90 33.85 33.90 131,970 4,467,538 33.853 33.85 33.85 33.90 33.85 33.90 131,970 33.853 -0.15%
2024-08-01 0 33.90 33.90 33.95 33.85 34.00 116,059 3,933,775 33.895 33.90 33.90 33.95 33.85 34.00 116,059 33.895 0.15%
2024-07-31 0 33.85 33.85 34.00 33.85 34.00 181,808 6,158,667 33.875 33.85 33.85 34.00 33.85 34.00 181,808 33.875 0.00%
2024-07-30 0 33.85 33.85 33.90 33.85 33.90 164,000 5,553,675 33.864 33.85 33.85 33.90 33.85 33.90 164,000 33.864 -0.15%
2024-07-29 0 33.90 33.90 33.95 33.85 33.95 88,755 3,007,207 33.882 33.90 33.90 33.95 33.85 33.95 88,755 33.882 0.15%
2024-07-26 0 33.85 33.85 33.90 33.85 34.00 244,000 8,288,587 33.970 33.85 33.85 33.90 33.85 34.00 244,000 33.970 -0.29%
2024-07-25 0 33.95 33.95 34.00 33.85 34.00 143,372 4,867,423 33.950 33.95 33.95 34.00 33.85 34.00 143,372 33.950 0.15%
2024-07-24 0 33.90 33.85 33.90 33.85 33.90 1,178,436 39,895,461 33.855 33.90 33.85 33.90 33.85 33.90 1,178,436 33.855 0.44%
2024-07-23 0 33.75 33.65 33.80 33.35 33.75 195,750 6,572,037 33.574 33.75 33.65 33.80 33.35 33.75 195,750 33.574 1.35%
2024-07-22 0 33.30 33.30 33.45 33.25 33.50 144,000 4,797,637 33.317 33.30 33.30 33.45 33.25 33.50 144,000 33.317 -0.45%
2024-07-19 0 33.45 33.45 33.50 33.25 33.45 292,012 9,746,132 33.376 33.45 33.45 33.50 33.25 33.45 292,012 33.376 0.30%
2024-07-18 0 33.35 33.30 33.40 33.25 33.40 276,350 9,201,845 33.298 33.35 33.30 33.40 33.25 33.40 276,350 33.298 0.15%
2024-07-17 0 33.30 33.25 33.30 33.25 33.35 176,834 5,888,161 33.298 33.30 33.25 33.30 33.25 33.35 176,834 33.298 0.15%
2024-07-16 0 33.25 33.20 33.25 33.15 33.25 819,615 27,207,007 33.195 33.25 33.20 33.25 33.15 33.25 819,615 33.195 0.30%
2024-07-15 0 33.15 33.15 33.20 33.10 33.40 1,086,250 36,070,587 33.207 33.15 33.15 33.20 33.10 33.40 1,086,250 33.207 -0.30%
2024-07-12 0 33.25 33.20 33.25 33.15 33.30 1,256,992 41,780,734 33.239 33.25 33.20 33.25 33.15 33.30 1,256,992 33.239 0.45%
2024-07-11 0 33.10 33.10 33.15 33.05 33.20 769,661 25,499,885 33.131 33.10 33.10 33.15 33.05 33.20 769,661 33.131 -0.15%
2024-07-10 0 33.15 33.10 33.15 33.10 33.20 581,384 19,277,338 33.158 33.15 33.10 33.15 33.10 33.20 581,384 33.158 0.00%
2024-07-09 0 33.15 33.10 33.15 33.05 33.30 678,000 22,506,850 33.196 33.15 33.10 33.15 33.05 33.30 678,000 33.196 0.45%
2024-07-08 0 33.00 33.00 33.05 32.75 33.40 3,325,446 109,985,177 33.074 33.00 33.00 33.05 32.75 33.40 3,325,446 33.074 -0.30%
2024-07-05 0 33.10 33.10 33.35 33.05 33.45 885,824 29,516,545 33.321 33.10 33.10 33.35 33.05 33.45 885,824 33.321 -1.05%
2024-07-04 0 33.45 33.40 33.45 33.40 33.50 1,116,500 37,326,375 33.432 33.45 33.40 33.45 33.40 33.50 1,116,500 33.432 0.15%
2024-07-03 0 33.40 33.40 33.45 33.40 33.50 270,048 9,024,140 33.417 33.40 33.40 33.45 33.40 33.50 270,048 33.417 0.00%
2024-07-02 0 33.40 33.40 33.45 33.25 33.50 1,964,500 65,683,050 33.435 33.40 33.40 33.45 33.25 33.50 1,964,500 33.435 0.60%
2024-06-28 0 33.20 33.20 33.25 33.10 33.25 1,417,258 47,045,409 33.195 33.20 33.20 33.25 33.10 33.25 1,417,258 33.195 0.00%
2024-06-27 0 33.20 33.20 33.25 33.10 33.30 762,950 25,333,790 33.205 33.20 33.20 33.25 33.10 33.30 762,950 33.205 -0.15%
2024-06-26 0 33.25 33.20 33.25 33.20 33.30 1,776,965 59,085,392 33.251 33.25 33.20 33.25 33.20 33.30 1,776,965 33.251 0.00%
2024-06-25 0 33.25 33.15 33.25 33.00 33.30 1,187,225 39,270,632 33.078 33.25 33.15 33.25 33.00 33.30 1,187,225 33.078 0.00%
2024-06-24 0 33.25 33.20 33.25 33.05 33.30 876,110 29,037,257 33.143 33.25 33.20 33.25 33.05 33.30 876,110 33.143 0.45%
2024-06-21 0 33.10 33.05 33.10 32.95 33.10 4,723,474 155,946,670 33.015 33.10 33.05 33.10 32.95 33.10 4,723,474 33.015 0.15%
2024-06-20 0 33.05 33.00 33.05 32.95 33.05 782,513 25,833,043 33.013 33.05 33.00 33.05 32.95 33.05 782,513 33.013 0.15%
2024-06-19 0 33.00 33.00 33.05 32.95 33.10 2,099,816 69,318,096 33.012 33.00 33.00 33.05 32.95 33.10 2,099,816 33.012 -0.15%
2024-06-18 0 33.05 33.00 33.05 32.95 33.05 7,935,166 261,862,614 33.000 33.05 33.00 33.05 32.95 33.05 7,935,166 33.000 0.15%
2024-06-17 0 33.00 32.95 33.00 32.90 33.50 1,957,664 64,632,644 33.015 33.00 32.95 33.00 32.90 33.50 1,957,664 33.015 1.07%
2024-06-14 0 32.65 32.65 32.70 32.65 32.70 820,143 26,780,806 32.654 32.65 32.65 32.70 32.65 32.70 820,143 32.654 -0.15%
2024-06-13 0 32.70 32.65 32.70 32.65 32.80 1,128,266 36,873,344 32.681 32.70 32.65 32.70 32.65 32.80 1,128,266 32.681 -0.15%
2024-06-12 0 32.75 32.70 32.75 32.55 32.90 2,047,324 66,878,571 32.666 32.75 32.70 32.75 32.55 32.90 2,047,324 32.666 0.31%
2024-06-11 0 32.65 32.65 32.70 32.55 32.80 912,250 29,814,368 32.682 32.65 32.65 32.70 32.55 32.80 912,250 32.682 -0.31%
2024-06-07 0 32.75 32.75 32.80 32.65 32.95 817,989 26,817,393 32.785 32.75 32.75 32.80 32.65 32.95 817,989 32.785 -0.15%
2024-06-06 0 32.80 32.75 32.80 32.55 32.80 1,683,891 55,059,991 32.698 32.80 32.75 32.80 32.55 32.80 1,683,891 32.698 0.61%
2024-06-05 0 32.60 32.60 32.65 32.45 32.75 1,905,057 62,191,996 32.646 32.60 32.60 32.65 32.45 32.75 1,905,057 32.646 0.15%
2024-06-04 0 32.55 32.55 32.65 32.45 32.80 1,417,000 46,231,522 32.626 32.55 32.55 32.65 32.45 32.80 1,417,000 32.626 -0.76%
2024-06-03 0 32.80 32.75 32.80 32.60 32.95 2,950,701 96,690,905 32.769 32.80 32.75 32.80 32.60 32.95 2,950,701 32.769 0.92%
2024-05-31 0 32.50 32.50 32.60 32.35 32.80 654,500 21,349,225 32.619 32.50 32.50 32.60 32.35 32.80 654,500 32.619 0.46%
2024-05-30 0 32.35 32.35 32.40 32.00 32.45 3,056,750 98,518,068 32.230 32.35 32.35 32.40 32.00 32.45 3,056,750 32.230 0.94%
2024-05-29 0 32.05 32.00 32.05 31.90 32.20 2,039,410 65,460,230 32.098 32.05 32.00 32.05 31.90 32.20 2,039,410 32.098 0.63%
2024-05-28 0 31.85 31.85 32.00 31.85 32.05 988,500 31,529,025 31.896 31.85 31.85 32.00 31.85 32.05 988,500 31.896 0.00%
2024-05-27 0 31.85 31.85 31.90 31.70 32.00 2,521,500 80,534,281 31.939 31.85 31.85 31.90 31.70 32.00 2,521,500 31.939 0.31%
2024-05-24 0 31.75 31.70 31.75 31.70 31.95 988,264 31,392,144 31.765 31.75 31.70 31.75 31.70 31.95 988,264 31.765 0.47%
2024-05-23 0 31.60 31.55 31.60 31.45 31.80 1,674,000 52,901,537 31.602 31.60 31.55 31.60 31.45 31.80 1,674,000 31.602 0.00%
2024-05-22 0 31.60 31.55 31.60 31.55 32.05 1,697,500 53,960,837 31.788 31.60 31.55 31.60 31.55 32.05 1,697,500 31.788 -0.94%
2024-05-21 0 31.90 31.85 31.90 31.70 31.95 2,384,365 75,916,568 31.839 31.90 31.85 31.90 31.70 31.95 2,384,365 31.839 0.00%
2024-05-20 0 31.90 31.90 31.95 31.80 32.20 6,016,550 192,829,662 32.050 31.90 31.90 31.95 31.80 32.20 6,016,550 32.050 -0.16%
2024-05-17 0 31.95 31.95 32.00 31.95 32.20 4,824,240 154,815,670 32.091 31.95 31.95 32.00 31.95 32.20 4,824,240 32.091 -0.78%
2024-05-16 0 32.20 32.10 32.20 32.10 32.30 5,058,010 162,863,137 32.199 32.20 32.10 32.20 32.10 32.30 5,058,010 32.199 0.00%
2024-05-14 0 32.20 32.15 32.20 32.15 32.35 4,186,789 135,075,154 32.262 32.20 32.15 32.20 32.15 32.35 4,186,789 32.262 -0.16%
2024-05-13 0 32.25 32.20 32.25 32.20 32.30 2,996,000 96,609,568 32.246 32.25 32.20 32.25 32.20 32.30 2,996,000 32.246 0.00%
2024-05-10 0 32.25 32.20 32.25 32.20 32.35 2,097,086 67,671,074 32.269 32.25 32.20 32.25 32.20 32.35 2,097,086 32.269 0.00%
2024-05-09 0 32.25 32.20 32.25 32.15 32.40 3,991,320 128,745,682 32.256 32.25 32.20 32.25 32.15 32.40 3,991,320 32.256 -0.31%
2024-05-08 0 32.35 32.35 32.40 32.35 32.85 5,417,518 175,768,166 32.444 32.35 32.35 32.40 32.35 32.85 5,417,518 32.444 0.00%
2024-05-07 0 32.35 32.30 32.35 32.35 32.75 2,492,750 80,913,843 32.460 32.35 32.30 32.35 32.35 32.75 2,492,750 32.460 -0.77%
2024-05-06 0 32.60 32.60 32.70 32.35 32.85 2,628,800 85,643,771 32.579 32.60 32.60 32.70 32.35 32.85 2,628,800 32.579 1.09%
2024-05-03 0 32.25 32.20 32.25 32.10 32.45 6,019,186 194,330,177 32.285 32.25 32.20 32.25 32.10 32.45 6,019,186 32.285 -0.46%
2024-05-02 0 32.40 32.35 32.40 32.20 32.55 12,679,000 409,647,582 32.309 32.40 32.35 32.40 32.20 32.55 12,679,000 32.309 0.31%
2024-04-30 0 32.30 32.25 32.30 32.15 33.30 23,309,325 758,210,399 32.528 32.30 32.25 32.30 32.15 33.30 23,309,325 32.528 9.49%
2024-04-29 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2024-04-08 0 29.50 29.45 29.50 28.95 30.70 1,962,690 58,176,498 29.641 29.50 29.45 29.50 28.95 30.70 1,962,690 29.641 -3.59%
2024-04-05 0 30.60 30.60 30.65 30.00 31.10 2,541,088 78,034,254 30.709 30.60 30.60 30.65 30.00 31.10 2,541,088 30.709 -2.24%
2024-04-03 0 31.30 31.25 31.30 31.05 31.95 2,149,750 67,578,350 31.435 31.30 31.25 31.30 31.05 31.95 2,149,750 31.435 -2.19%
2024-04-02 0 32.00 31.95 32.00 31.20 32.55 3,624,981 116,460,364 32.127 32.00 31.95 32.00 31.20 32.55 3,624,981 32.127 1.11%
2024-03-28 0 31.65 31.60 31.65 30.05 31.85 3,553,000 111,858,981 31.483 31.65 31.60 31.65 30.05 31.85 3,553,000 31.483 0.16%
2024-03-27 0 31.60 31.60 31.70 30.50 31.85 2,751,987 86,458,266 31.417 31.60 31.60 31.70 30.50 31.85 2,751,987 31.417 1.28%
2024-03-26 0 31.20 31.20 31.25 30.85 32.10 2,018,200 64,030,063 31.726 31.20 31.20 31.25 30.85 32.10 2,018,200 31.726 -2.04%
2024-03-25 0 31.85 31.85 31.95 30.25 32.30 1,509,109 48,043,428 31.836 31.85 31.85 31.95 30.25 32.30 1,509,109 31.836 1.11%
2024-03-22 0 31.50 31.50 31.55 30.85 31.75 1,840,000 57,747,491 31.385 31.50 31.50 31.55 30.85 31.75 1,840,000 31.385 2.27%
2024-03-21 0 30.80 30.75 30.90 29.80 31.05 2,122,466 65,195,610 30.717 30.80 30.75 30.90 29.80 31.05 2,122,466 30.717 1.48%
2024-03-20 0 30.35 30.35 30.50 29.85 31.05 1,912,750 58,532,293 30.601 30.35 30.35 30.50 29.85 31.05 1,912,750 30.601 1.34%
2024-03-19 0 29.95 29.95 30.00 29.50 30.35 1,345,964 40,232,441 29.891 29.95 29.95 30.00 29.50 30.35 1,345,964 29.891 -1.48%
2024-03-18 0 30.40 30.35 30.40 30.15 31.05 1,650,054 50,583,017 30.655 30.40 30.35 30.40 30.15 31.05 1,650,054 30.655 -0.33%
2024-03-15 0 30.50 30.50 30.60 30.05 31.10 3,587,363 109,944,237 30.648 30.50 30.50 30.60 30.05 31.10 3,587,363 30.648 0.00%
2024-03-14 0 30.50 30.45 30.50 29.75 30.70 1,880,750 57,175,764 30.401 30.50 30.45 30.50 29.75 30.70 1,880,750 30.401 0.00%
2024-03-13 0 30.50 30.45 30.50 29.15 31.50 2,671,403 80,852,375 30.266 30.50 30.45 30.50 29.15 31.50 2,671,403 30.266 3.92%
2024-03-12 0 29.35 29.35 29.45 28.75 29.55 802,299 23,442,498 29.219 29.35 29.35 29.45 28.75 29.55 802,299 29.219 0.34%
2024-03-11 0 29.25 29.25 29.30 28.85 29.70 1,613,054 47,325,639 29.339 29.25 29.25 29.30 28.85 29.70 1,613,054 29.339 0.52%
2024-03-08 0 29.10 29.10 29.25 28.70 29.60 1,226,550 35,991,367 29.344 29.10 29.10 29.25 28.70 29.60 1,226,550 29.344 -0.68%
2024-03-07 0 29.30 29.25 29.30 28.90 29.45 821,218 24,009,667 29.237 29.30 29.25 29.30 28.90 29.45 821,218 29.237 -0.68%
2024-03-06 0 29.50 29.40 29.50 28.70 29.60 850,750 25,010,962 29.399 29.50 29.40 29.50 28.70 29.60 850,750 29.399 1.20%
2024-03-05 0 29.15 29.05 29.15 28.70 29.55 1,367,284 39,713,864 29.046 29.15 29.05 29.15 28.70 29.55 1,367,284 29.046 -2.51%
2024-03-04 0 29.90 29.85 29.90 29.20 30.00 1,166,973 34,853,123 29.866 29.90 29.85 29.90 29.20 30.00 1,166,973 29.866 0.00%
2024-03-01 0 29.90 29.75 29.90 29.00 29.95 1,073,200 31,934,573 29.756 29.90 29.75 29.90 29.00 29.95 1,073,200 29.756 1.01%
2024-02-29 0 29.60 29.60 29.75 29.00 29.95 1,709,488 50,782,795 29.706 29.60 29.60 29.75 29.00 29.95 1,709,488 29.706 -0.34%
2024-02-28 0 29.70 29.60 29.70 28.00 29.70 2,524,728 73,337,420 29.048 29.70 29.60 29.70 28.00 29.70 2,524,728 29.048 6.07%
2024-02-27 0 28.00 27.95 28.00 27.80 28.65 2,367,638 66,972,237 28.287 28.00 27.95 28.00 27.80 28.65 2,367,638 28.287 -2.61%
2024-02-26 0 28.75 28.75 28.80 27.90 29.55 3,187,333 91,770,910 28.792 28.75 28.75 28.80 27.90 29.55 3,187,333 28.792 1.41%
2024-02-23 0 28.35 28.35 28.40 27.75 28.60 2,643,697 74,698,352 28.255 28.35 28.35 28.40 27.75 28.60 2,643,697 28.255 0.71%
2024-02-22 0 28.15 28.10 28.15 27.30 28.50 1,617,850 45,448,130 28.092 28.15 28.10 28.15 27.30 28.50 1,617,850 28.092 0.00%
2024-02-21 0 28.15 28.10 28.15 27.70 28.55 1,553,800 43,770,023 28.170 28.15 28.10 28.15 27.70 28.55 1,553,800 28.170 -1.05%
2024-02-20 0 28.45 28.30 28.45 27.85 28.55 1,595,300 45,136,532 28.293 28.45 28.30 28.45 27.85 28.55 1,595,300 28.293 1.61%
2024-02-19 0 28.00 27.95 28.00 27.70 28.25 2,320,243 64,833,748 27.943 28.00 27.95 28.00 27.70 28.25 2,320,243 27.943 -0.36%
2024-02-16 0 28.10 28.05 28.20 27.50 28.25 1,739,967 48,651,174 27.961 28.10 28.05 28.20 27.50 28.25 1,739,967 27.961 1.63%
2024-02-15 0 27.65 27.60 27.65 27.00 27.80 3,537,350 97,301,928 27.507 27.65 27.60 27.65 27.00 27.80 3,537,350 27.507 0.18%
2024-02-14 0 27.60 27.55 27.60 26.80 27.90 2,823,804 77,801,667 27.552 27.60 27.55 27.60 26.80 27.90 2,823,804 27.552 -1.25%
2024-02-09 0 27.95 27.60 27.95 26.35 28.15 3,388,255 93,850,257 27.699 27.95 27.60 27.95 26.35 28.15 3,388,255 27.699 0.72%
2024-02-08 0 27.75 27.70 27.75 26.65 28.05 4,898,531 135,285,551 27.618 27.75 27.70 27.75 26.65 28.05 4,898,531 27.618 0.00%
2024-02-07 0 27.75 27.70 27.75 26.90 28.50 3,426,000 95,492,843 27.873 27.75 27.70 27.75 26.90 28.50 3,426,000 27.873 -0.18%
2024-02-06 0 27.80 27.80 27.85 27.75 30.00 4,753,404 135,278,784 28.459 27.80 27.80 27.85 27.75 30.00 4,753,404 28.459 6.92%
2024-02-05 0 26.00 26.00 26.05 25.60 26.55 1,965,422 51,296,484 26.099 26.00 26.00 26.05 25.60 26.55 1,965,422 26.099 0.78%
2024-02-02 0 25.80 25.80 25.85 24.90 26.15 2,942,520 75,755,123 25.745 25.80 25.80 25.85 24.90 26.15 2,942,520 25.745 2.79%
2024-02-01 0 25.10 25.05 25.10 23.95 25.15 2,432,101 60,193,443 24.750 25.10 25.05 25.10 23.95 25.15 2,432,101 24.750 0.80%
2024-01-31 0 24.90 24.90 24.95 23.10 25.35 5,236,181 129,786,430 24.786 24.90 24.90 24.95 23.10 25.35 5,236,181 24.786 7.79%
2024-01-30 0 23.10 23.10 23.15 22.95 24.25 1,722,543 40,194,801 23.335 23.10 23.10 23.15 22.95 24.25 1,722,543 23.335 -3.75%
2024-01-29 0 24.00 23.95 24.00 23.25 24.10 1,242,511 29,686,300 23.892 24.00 23.95 24.00 23.25 24.10 1,242,511 23.892 3.45%
2024-01-26 0 23.20 23.20 23.25 23.15 24.15 1,113,500 26,257,425 23.581 23.20 23.20 23.25 23.15 24.15 1,113,500 23.581 -3.13%
2024-01-25 0 23.95 23.90 23.95 22.80 24.05 1,173,693 27,598,266 23.514 23.95 23.90 23.95 22.80 24.05 1,173,693 23.514 3.46%
2024-01-24 0 23.15 23.15 23.20 22.50 23.40 1,157,892 26,502,633 22.889 23.15 23.15 23.20 22.50 23.40 1,157,892 22.889 1.98%
2024-01-23 0 22.70 22.70 22.75 22.15 23.10 943,150 21,469,511 22.764 22.70 22.70 22.75 22.15 23.10 943,150 22.764 2.48%
2024-01-22 0 22.15 21.95 22.15 21.45 23.60 776,005 17,325,165 22.326 22.15 21.95 22.15 21.45 23.60 776,005 22.326 -3.70%
2024-01-19 0 23.00 23.00 23.10 22.70 23.60 937,950 21,859,996 23.306 23.00 23.00 23.10 22.70 23.60 937,950 23.306 0.66%
2024-01-18 0 22.85 22.85 22.95 22.55 23.10 779,150 17,803,505 22.850 22.85 22.85 22.95 22.55 23.10 779,150 22.850 3.39%
2024-01-17 0 22.10 22.05 22.10 21.90 23.25 867,450 19,473,169 22.449 22.10 22.05 22.10 21.90 23.25 867,450 22.449 -1.56%
2024-01-16 0 22.45 22.45 22.50 22.25 22.70 781,890 17,647,623 22.570 22.45 22.45 22.50 22.25 22.70 781,890 22.570 0.22%
2024-01-15 0 22.40 22.35 22.40 22.00 22.60 570,439 12,773,136 22.392 22.40 22.35 22.40 22.00 22.60 570,439 22.392 -0.22%
2024-01-12 0 22.45 22.40 22.45 21.90 22.65 1,080,000 24,138,925 22.351 22.45 22.40 22.45 21.90 22.65 1,080,000 22.351 2.98%
2024-01-11 0 21.80 21.80 21.85 21.55 22.20 830,250 18,199,206 21.920 21.80 21.80 21.85 21.55 22.20 830,250 21.920 -0.46%
2024-01-10 0 21.90 21.90 21.95 21.55 22.45 1,149,000 25,371,975 22.082 21.90 21.90 21.95 21.55 22.45 1,149,000 22.082 0.00%
2024-01-09 0 21.90 21.85 21.90 21.10 22.45 1,045,583 23,027,396 22.023 21.90 21.85 21.90 21.10 22.45 1,045,583 22.023 3.30%
2024-01-08 0 21.20 21.20 21.25 21.05 21.95 606,757 12,975,439 21.385 21.20 21.20 21.25 21.05 21.95 606,757 21.385 -1.17%
2024-01-05 0 21.45 21.45 21.60 21.15 21.95 1,008,919 21,810,944 21.618 21.45 21.45 21.60 21.15 21.95 1,008,919 21.618 -0.92%
2024-01-04 0 21.65 21.60 21.65 21.35 22.50 999,568 21,758,938 21.768 21.65 21.60 21.65 21.35 22.50 999,568 21.768 -0.92%
2024-01-03 0 21.85 21.85 22.05 21.80 22.55 1,912,963 42,314,994 22.120 21.85 21.85 22.05 21.80 22.55 1,912,963 22.120 -1.35%
2024-01-02 0 22.15 22.10 22.15 22.00 23.00 848,410 18,854,748 22.224 22.15 22.10 22.15 22.00 23.00 848,410 22.224 -0.67%
2023-12-29 0 22.30 22.25 22.30 21.75 22.85 1,266,408 28,285,608 22.335 22.30 22.25 22.30 21.75 22.85 1,266,408 22.335 2.53%
2023-12-28 0 21.75 21.75 21.80 21.40 21.95 1,220,000 26,375,162 21.619 21.75 21.75 21.80 21.40 21.95 1,220,000 21.619 2.11%
2023-12-27 0 21.30 21.20 21.30 21.15 21.90 1,081,560 23,264,041 21.510 21.30 21.20 21.30 21.15 21.90 1,081,560 21.510 0.95%
2023-12-22 0 21.10 21.10 21.15 20.75 21.15 1,025,000 21,541,587 21.016 21.10 21.10 21.15 20.75 21.15 1,025,000 21.016 2.18%
2023-12-21 0 20.65 20.60 20.65 20.50 21.10 1,467,288 30,386,305 20.709 20.65 20.60 20.65 20.50 21.10 1,467,288 20.709 0.24%
2023-12-20 0 20.60 20.55 20.60 20.00 20.70 2,033,313 41,033,144 20.180 20.60 20.55 20.60 20.00 20.70 2,033,313 20.180 3.00%
2023-12-19 0 20.00 19.98 20.00 19.80 20.15 1,431,250 28,610,452 19.990 20.00 19.98 20.00 19.80 20.15 1,431,250 19.990 0.50%
2023-12-18 0 19.90 19.90 19.92 19.48 20.00 662,980 13,085,525 19.737 19.90 19.90 19.92 19.48 20.00 662,980 19.737 -0.50%
2023-12-15 0 20.00 20.00 20.05 19.58 20.05 1,727,134 34,351,278 19.889 20.00 20.00 20.05 19.58 20.05 1,727,134 19.889 0.10%
2023-12-14 0 19.98 19.98 20.00 19.86 20.35 2,669,234 53,391,275 20.002 19.98 19.98 20.00 19.86 20.35 2,669,234 20.002 0.81%
2023-12-13 0 19.82 19.78 19.82 19.50 20.00 1,056,945 20,960,720 19.831 19.82 19.78 19.82 19.50 20.00 1,056,945 19.831 -0.90%
2023-12-12 0 20.00 19.92 20.00 19.58 20.05 1,336,500 26,643,629 19.935 20.00 19.92 20.00 19.58 20.05 1,336,500 19.935 1.42%
2023-12-11 0 19.72 19.70 19.72 19.08 19.74 700,677 13,686,568 19.533 19.72 19.70 19.72 19.08 19.74 700,677 19.533 -0.20%
2023-12-08 0 19.76 19.70 19.76 19.62 20.00 778,750 15,461,110 19.854 19.76 19.70 19.76 19.62 20.00 778,750 19.854 -0.30%
2023-12-07 0 19.82 19.80 19.82 19.52 20.15 1,618,500 32,043,917 19.799 19.82 19.80 19.82 19.52 20.15 1,618,500 19.799 0.92%
2023-12-06 0 19.64 19.64 19.66 19.36 20.60 1,992,418 39,149,379 19.649 19.64 19.64 19.66 19.36 20.60 1,992,418 19.649 -3.25%
2023-12-05 0 20.30 20.20 20.30 19.76 20.65 1,486,700 30,026,659 20.197 20.30 20.20 20.30 19.76 20.65 1,486,700 20.197 3.57%
2023-12-04 0 19.60 19.60 19.62 19.14 19.76 1,857,898 36,419,993 19.603 19.60 19.60 19.62 19.14 19.76 1,857,898 19.603 4.48%
2023-12-01 0 18.76 18.76 18.84 18.50 19.50 1,940,168 36,755,407 18.944 18.76 18.76 18.84 18.50 19.50 1,940,168 18.944 -3.79%
2023-11-30 0 19.50 19.48 19.50 18.20 19.98 3,823,697 74,339,874 19.442 19.50 19.48 19.50 18.20 19.98 3,823,697 19.442 7.62%
2023-11-29 0 18.12 18.10 18.12 16.64 18.50 5,470,500 95,868,975 17.525 18.12 18.10 18.12 16.64 18.50 5,470,500 17.525 -7.55%
2023-11-28 0 19.60 19.60 19.62 19.22 20.40 2,588,092 50,869,593 19.655 19.60 19.60 19.62 19.22 20.40 2,588,092 19.655 -3.21%
2023-11-27 0 20.25 20.20 20.25 19.38 20.70 2,881,281 58,139,888 20.178 20.25 20.20 20.25 19.38 20.70 2,881,281 20.178 2.58%
2023-11-24 0 19.74 19.70 19.74 19.66 19.92 370,255 7,305,327 19.731 19.74 19.70 19.74 19.66 19.92 370,255 19.731 -0.60%
2023-11-23 0 19.86 19.86 19.88 19.38 19.94 610,755 12,089,558 19.794 19.86 19.86 19.88 19.38 19.94 610,755 19.794 1.85%
2023-11-22 0 19.50 19.48 19.50 19.20 19.58 829,008 16,135,181 19.463 19.50 19.48 19.50 19.20 19.58 829,008 19.463 0.00%
2023-11-21 0 19.50 19.50 19.52 19.30 19.62 548,750 10,669,685 19.444 19.50 19.50 19.52 19.30 19.62 548,750 19.444 0.31%
2023-11-20 0 19.44 19.44 19.50 19.04 19.60 921,769 17,920,978 19.442 19.44 19.44 19.50 19.04 19.60 921,769 19.442 1.78%
2023-11-17 0 19.10 19.00 19.10 18.96 19.26 583,375 11,133,975 19.085 19.10 19.00 19.10 18.96 19.26 583,375 19.085 0.00%
2023-11-16 0 19.10 19.06 19.10 18.98 19.58 1,010,220 19,316,612 19.121 19.10 19.06 19.10 18.98 19.58 1,010,220 19.121 -1.55%
2023-11-15 0 19.40 19.36 19.40 18.94 19.70 1,049,551 20,111,998 19.162 19.40 19.36 19.40 18.94 19.70 1,049,551 19.162 0.00%
2023-11-14 0 19.40 19.38 19.40 19.40 19.98 640,750 12,557,972 19.599 19.40 19.38 19.40 19.40 19.98 640,750 19.599 -0.51%
2023-11-13 0 19.50 19.48 19.50 19.00 19.70 911,250 17,584,739 19.297 19.50 19.48 19.50 19.00 19.70 911,250 19.297 1.04%
2023-11-10 0 19.30 19.26 19.30 18.80 19.46 450,750 8,654,235 19.200 19.30 19.26 19.30 18.80 19.46 450,750 19.200 0.63%
2023-11-09 0 19.18 19.18 19.24 19.10 19.54 436,451 8,418,810 19.289 19.18 19.18 19.24 19.10 19.54 436,451 19.289 -0.72%
2023-11-08 0 19.32 19.30 19.32 18.90 19.48 1,960,863 37,866,273 19.311 19.32 19.30 19.32 18.90 19.48 1,960,863 19.311 -0.72%
2023-11-07 0 19.46 19.38 19.46 19.30 19.96 743,500 14,495,206 19.496 19.46 19.38 19.46 19.30 19.96 743,500 19.496 -2.94%
2023-11-06 0 20.05 20.05 20.10 19.96 20.50 1,494,461 30,136,417 20.165 20.05 20.05 20.10 19.96 20.50 1,494,461 20.165 0.25%
2023-11-03 0 20.00 19.98 20.00 19.86 20.30 1,043,790 20,968,208 20.089 20.00 19.98 20.00 19.86 20.30 1,043,790 20.089 0.40%
2023-11-02 0 19.92 19.92 19.96 19.76 20.05 577,250 11,478,580 19.885 19.92 19.92 19.96 19.76 20.05 577,250 19.885 -0.65%
2023-11-01 0 20.05 19.98 20.05 19.74 20.20 429,000 8,573,427 19.985 20.05 19.98 20.05 19.74 20.20 429,000 19.985 -0.25%
2023-10-31 0 20.10 20.10 20.15 19.90 20.40 1,129,208 22,679,662 20.085 20.10 20.10 20.15 19.90 20.40 1,129,208 20.085 0.00%
2023-10-30 0 20.10 20.10 20.30 19.82 20.30 815,155 16,398,230 20.117 20.10 20.10 20.30 19.82 20.30 815,155 20.117 -1.23%
2023-10-27 0 20.35 20.25 20.35 20.05 20.55 253,451 5,153,781 20.334 20.35 20.25 20.35 20.05 20.55 253,451 20.334 0.25%
2023-10-26 0 20.30 20.20 20.30 20.05 20.80 537,982 10,931,205 20.319 20.30 20.20 20.30 20.05 20.80 537,982 20.319 -1.69%
2023-10-25 0 20.65 20.65 20.80 20.15 22.35 1,303,670 27,547,299 21.131 20.65 20.65 20.80 20.15 22.35 1,303,670 21.131 -2.59%
2023-10-24 0 21.20 21.20 21.30 20.55 21.90 2,293,750 48,555,930 21.169 21.20 21.20 21.30 20.55 21.90 2,293,750 21.169 3.67%
2023-10-20 0 20.45 20.45 20.50 20.00 20.70 291,722 5,919,615 20.292 20.45 20.45 20.50 20.00 20.70 291,722 20.292 1.74%
2023-10-19 0 20.10 20.05 20.15 20.05 20.50 133,088 2,696,601 20.262 20.10 20.05 20.15 20.05 20.50 133,088 20.262 -2.19%
2023-10-18 0 20.55 20.50 20.55 20.25 21.00 404,873 8,277,264 20.444 20.55 20.50 20.55 20.25 21.00 404,873 20.444 -1.67%
2023-10-17 0 20.90 20.75 20.90 20.50 21.20 371,133 7,741,883 20.860 20.90 20.75 20.90 20.50 21.20 371,133 20.860 -0.71%
2023-10-16 0 21.05 21.00 21.05 20.60 21.80 536,909 11,338,836 21.119 21.05 21.00 21.05 20.60 21.80 536,909 21.119 -3.00%
2023-10-13 0 21.70 21.70 21.90 21.70 22.25 140,077 3,074,323 21.947 21.70 21.70 21.90 21.70 22.25 140,077 21.947 -2.47%
2023-10-12 0 22.25 22.25 22.30 21.80 22.50 83,387 1,854,962 22.245 22.25 22.25 22.30 21.80 22.50 83,387 22.245 1.14%
2023-10-11 0 22.00 22.00 22.15 21.90 22.75 438,033 9,771,505 22.308 22.00 22.00 22.15 21.90 22.75 438,033 22.308 -1.12%
2023-10-10 0 22.25 22.20 22.25 22.25 23.40 161,475 3,647,457 22.588 22.25 22.20 22.25 22.25 23.40 161,475 22.588 -2.63%
2023-10-09 0 22.85 22.70 22.85 22.50 23.00 372,000 8,398,249 22.576 22.85 22.70 22.85 22.50 23.00 372,000 22.576 1.56%
2023-10-06 0 22.50 22.50 22.55 21.65 22.70 507,024 11,280,987 22.249 22.50 22.50 22.55 21.65 22.70 507,024 22.249 0.90%
2023-10-05 0 22.30 22.25 22.30 21.80 22.50 464,940 10,315,824 22.187 22.30 22.25 22.30 21.80 22.50 464,940 22.187 0.00%
2023-10-04 0 22.30 22.30 22.45 21.95 22.85 238,780 5,309,602 22.236 22.30 22.30 22.45 21.95 22.85 238,780 22.236 -1.76%
2023-10-03 0 22.70 22.70 22.75 22.40 23.20 497,270 11,289,186 22.702 22.70 22.70 22.75 22.40 23.20 497,270 22.702 -1.92%
2023-09-29 0 23.40 23.30 23.40 22.85 23.50 833,538 19,317,939 23.176 23.14 23.05 23.14 22.60 23.24 842,729 22.923 2.63%
2023-09-28 0 22.80 22.70 22.80 22.65 23.50 515,326 11,765,372 22.831 22.55 22.45 22.55 22.40 23.24 521,008 22.582 -0.87%
2023-09-27 0 23.00 22.90 23.00 22.65 23.25 587,250 13,529,756 23.039 22.75 22.65 22.75 22.40 23.00 593,725 22.788 -0.43%
2023-09-26 0 23.10 22.90 23.10 22.25 23.15 484,750 11,100,800 22.900 22.85 22.65 22.85 22.01 22.90 490,095 22.650 -0.22%
2023-09-25 0 23.15 23.05 23.15 23.05 23.65 562,250 13,134,756 23.361 22.90 22.80 22.90 22.80 23.39 568,450 23.106 -1.70%
2023-09-22 0 23.55 23.55 23.70 23.25 24.30 741,147 17,519,508 23.638 23.29 23.29 23.44 23.00 24.03 749,319 23.381 -3.48%
2023-09-21 0 24.40 24.40 24.50 24.05 24.70 1,014,767 24,722,304 24.363 24.13 24.13 24.23 23.79 24.43 1,025,956 24.097 2.09%
2023-09-20 0 23.90 23.90 23.95 23.80 24.25 565,334 13,555,553 23.978 23.64 23.64 23.69 23.54 23.99 571,568 23.716 -2.25%
2023-09-19 0 24.45 24.45 24.50 24.00 24.75 211,028 5,123,222 24.277 24.18 24.18 24.23 23.74 24.48 213,355 24.013 -0.41%
2023-09-18 0 24.55 24.50 24.55 24.15 24.95 133,346 3,272,103 24.538 24.28 24.23 24.28 23.89 24.68 134,816 24.271 -0.61%
2023-09-15 0 24.70 24.65 24.70 24.30 25.00 821,172 20,305,734 24.728 24.43 24.38 24.43 24.03 24.73 830,226 24.458 1.65%
2023-09-14 0 24.30 24.30 24.40 23.45 24.55 547,633 13,235,150 24.168 24.03 24.03 24.13 23.19 24.28 553,671 23.904 1.89%
2023-09-13 0 23.85 23.80 23.85 23.35 25.10 1,356,979 32,857,871 24.214 23.59 23.54 23.59 23.10 24.83 1,371,941 23.950 -4.60%
2023-09-12 0 25.00 24.95 25.00 24.25 25.30 689,000 17,176,169 24.929 24.73 24.68 24.73 23.99 25.02 696,597 24.657 3.09%
2023-09-11 0 24.25 24.20 24.25 22.75 24.40 1,129,769 27,104,605 23.991 23.99 23.94 23.99 22.50 24.13 1,142,226 23.730 4.30%
2023-09-07 0 23.25 23.15 23.25 22.95 23.80 400,798 9,330,416 23.280 23.00 22.90 23.00 22.70 23.54 405,217 23.026 -1.69%
2023-09-06 0 23.65 23.60 23.65 22.65 24.00 2,382,235 56,078,341 23.540 23.39 23.34 23.39 22.40 23.74 2,408,502 23.283 2.83%
2023-09-05 0 23.00 23.00 23.05 19.70 23.30 11,321,769 243,150,398 21.476 22.75 22.75 22.80 19.49 23.05 11,446,605 21.242 -17.27%
2023-09-04 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2023-08-31 0 27.80 27.65 27.80 27.10 27.80 866,750 23,817,937 27.480 27.50 27.35 27.50 26.80 27.50 876,307 27.180 1.09%
2023-08-30 0 27.50 27.35 27.50 27.25 27.75 525,500 14,486,550 27.567 27.20 27.05 27.20 26.95 27.45 531,294 27.267 -0.36%
2023-08-29 0 27.60 27.45 27.60 27.20 27.70 452,009 12,425,369 27.489 27.30 27.15 27.30 26.90 27.40 456,993 27.189 0.00%
2023-08-28 0 27.60 27.60 27.65 27.00 27.65 370,348 10,161,190 27.437 27.30 27.30 27.35 26.71 27.35 374,432 27.138 1.28%
2023-08-25 0 27.25 27.15 27.25 26.90 27.50 700,226 19,085,916 27.257 26.95 26.85 26.95 26.61 27.20 707,947 26.960 0.74%
2023-08-24 0 27.05 27.05 27.10 26.90 27.70 1,622,483 43,991,527 27.114 26.75 26.75 26.80 26.61 27.40 1,640,373 26.818 0.93%
2023-08-23 0 26.80 26.75 26.80 26.50 27.00 981,884 26,240,057 26.724 26.51 26.46 26.51 26.21 26.71 992,710 26.433 0.00%
2023-08-22 0 26.80 26.65 26.80 26.55 27.05 705,180 18,892,680 26.791 26.51 26.36 26.51 26.26 26.75 712,955 26.499 -1.11%
2023-08-21 0 27.10 27.00 27.10 26.55 27.25 1,447,118 39,005,449 26.954 26.80 26.71 26.80 26.26 26.95 1,463,074 26.660 0.74%
2023-08-18 0 26.90 26.90 26.95 26.60 27.05 1,308,905 35,256,459 26.936 26.61 26.61 26.66 26.31 26.75 1,323,337 26.642 -1.10%
2023-08-17 0 27.20 27.15 27.20 26.55 28.20 2,403,490 65,368,027 27.197 26.90 26.85 26.90 26.26 27.89 2,429,991 26.901 0.55%
2023-08-16 0 27.05 27.00 27.05 26.80 27.50 1,411,250 38,128,011 27.017 26.75 26.71 26.75 26.51 27.20 1,426,811 26.723 -1.28%
2023-08-15 0 27.40 27.40 27.45 26.70 27.70 2,802,810 76,680,431 27.358 27.10 27.10 27.15 26.41 27.40 2,833,714 27.060 -1.26%
2023-08-14 0 27.75 27.75 27.80 26.65 28.85 2,767,482 76,699,432 27.715 27.45 27.45 27.50 26.36 28.54 2,797,997 27.412 8.82%
2023-08-11 1 - - - - - 0 0 - 25.22 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 25.22 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 25.22 - - - - 0 - 0.00%
2023-08-08 0 25.50 25.45 25.50 25.15 25.80 1,028,291 26,210,470 25.489 25.22 25.17 25.22 24.88 25.52 1,039,629 25.211 0.39%
2023-08-07 0 25.40 25.40 25.45 24.50 25.85 2,032,500 51,574,879 25.375 25.12 25.12 25.17 24.23 25.57 2,054,911 25.098 3.04%
2023-08-04 0 24.65 24.65 24.75 24.35 24.85 1,802,840 44,258,483 24.549 24.38 24.38 24.48 24.08 24.58 1,822,719 24.282 1.23%
2023-08-03 0 24.35 24.25 24.35 23.75 24.90 1,794,250 43,629,309 24.316 24.08 23.99 24.08 23.49 24.63 1,814,034 24.051 1.46%
2023-08-02 0 24.00 24.00 24.10 23.70 24.25 598,098 14,371,061 24.028 23.74 23.74 23.84 23.44 23.99 604,693 23.766 -0.41%
2023-08-01 0 24.10 24.10 24.15 23.75 24.40 1,095,423 26,378,467 24.081 23.84 23.84 23.89 23.49 24.13 1,107,501 23.818 0.84%
2023-07-31 0 23.90 23.85 23.90 23.30 24.00 1,020,862 24,250,068 23.755 23.64 23.59 23.64 23.05 23.74 1,032,118 23.495 2.58%
2023-07-28 0 23.30 23.10 23.30 22.10 23.40 965,884 22,195,348 22.979 23.05 22.85 23.05 21.86 23.14 976,534 22.729 1.30%
2023-07-27 0 23.00 22.90 23.00 22.30 23.35 1,998,250 45,794,756 22.917 22.75 22.65 22.75 22.06 23.10 2,020,283 22.667 0.88%
2023-07-26 0 22.80 22.75 22.80 21.65 23.70 6,122,250 140,596,818 22.965 22.55 22.50 22.55 21.41 23.44 6,189,755 22.714 8.83%
2023-07-25 0 20.95 20.90 20.95 20.00 21.60 1,885,750 39,655,000 21.029 20.72 20.67 20.72 19.78 21.36 1,906,543 20.799 3.71%
2023-07-24 0 20.20 20.10 20.20 19.70 20.20 619,280 12,372,338 19.979 19.98 19.88 19.98 19.49 19.98 626,108 19.761 0.00%
2023-07-21 0 20.20 20.10 20.20 19.66 20.30 449,313 9,038,347 20.116 19.98 19.88 19.98 19.45 20.08 454,267 19.897 2.75%
2023-07-20 0 19.66 19.66 19.70 19.50 19.86 308,588 6,042,842 19.582 19.45 19.45 19.49 19.29 19.64 311,991 19.369 -0.20%
2023-07-19 0 19.70 19.56 19.70 19.26 19.74 511,284 9,967,456 19.495 19.49 19.35 19.49 19.05 19.52 516,922 19.282 -0.20%
2023-07-18 0 19.74 19.60 19.74 19.12 19.80 442,295 8,635,102 19.523 19.52 19.39 19.52 18.91 19.58 447,172 19.310 0.92%
2023-07-14 0 19.56 19.52 19.56 19.30 20.50 471,665 9,245,595 19.602 19.35 19.31 19.35 19.09 20.28 476,866 19.388 -2.69%
2023-07-13 0 20.10 20.05 20.10 19.92 20.80 2,456,691 50,067,980 20.380 19.88 19.83 19.88 19.70 20.57 2,483,779 20.158 -0.99%
2023-07-12 0 20.30 20.30 20.35 19.26 20.35 2,915,970 56,951,845 19.531 20.08 20.08 20.13 19.05 20.13 2,948,122 19.318 5.73%
2023-07-11 0 19.20 19.20 19.22 18.84 19.20 2,149,740 41,031,000 19.086 18.99 18.99 19.01 18.63 18.99 2,173,444 18.878 2.45%
2023-07-10 0 18.74 18.74 18.76 18.50 19.00 385,576 7,226,729 18.743 18.54 18.54 18.56 18.30 18.79 389,827 18.538 -0.43%
2023-07-07 0 18.82 18.78 18.82 18.02 18.90 1,104,863 20,611,987 18.656 18.61 18.58 18.61 17.82 18.69 1,117,045 18.452 2.73%
2023-07-06 0 18.32 18.30 18.32 18.30 18.80 506,180 9,343,233 18.458 18.12 18.10 18.12 18.10 18.59 511,761 18.257 -2.55%
2023-07-05 0 18.80 18.74 18.80 18.60 19.10 407,788 7,653,384 18.768 18.59 18.54 18.59 18.40 18.89 412,284 18.563 0.00%
2023-07-04 0 18.80 18.80 18.88 18.78 19.08 800,250 15,169,810 18.956 18.59 18.59 18.67 18.58 18.87 809,074 18.750 -1.05%
2023-07-03 0 19.00 19.00 19.04 18.70 19.10 908,015 17,243,985 18.991 18.79 18.79 18.83 18.50 18.89 918,027 18.784 0.85%
2023-06-30 0 18.84 18.84 18.96 18.10 19.08 2,546,648 47,518,163 18.659 18.63 18.63 18.75 17.90 18.87 2,574,728 18.456 -0.95%
2023-06-29 0 19.02 19.00 19.02 18.92 19.74 5,492,319 105,884,436 19.279 18.81 18.79 18.81 18.71 19.52 5,552,879 19.068 -1.25%
2023-06-28 0 19.26 19.22 19.26 18.78 19.74 7,221,197 138,863,695 19.230 19.05 19.01 19.05 18.58 19.52 7,300,820 19.020 0.63%
2023-06-27 0 19.14 19.10 19.14 18.10 21.25 8,270,250 157,609,577 19.057 18.93 18.89 18.93 17.90 21.02 8,361,440 18.850 -15.12%
2023-06-26 0 22.55 22.55 22.70 21.95 22.90 544,250 12,283,959 22.570 22.30 22.30 22.45 21.71 22.65 550,251 22.324 2.50%
2023-06-23 0 22.00 21.95 22.00 21.80 22.70 824,700 18,189,830 22.056 21.76 21.71 21.76 21.56 22.45 833,793 21.816 -2.44%
2023-06-21 0 22.55 22.55 22.60 22.30 23.05 305,871 6,914,986 22.608 22.30 22.30 22.35 22.06 22.80 309,244 22.361 -2.17%
2023-06-20 0 23.05 22.90 23.05 22.80 23.70 488,998 11,308,088 23.125 22.80 22.65 22.80 22.55 23.44 494,390 22.873 -1.71%
2023-06-19 0 23.45 23.45 23.50 22.80 23.65 965,750 22,327,688 23.120 23.19 23.19 23.24 22.55 23.39 976,399 22.867 2.18%
2023-06-16 0 22.95 22.95 23.00 22.60 23.45 2,985,797 68,514,994 22.947 22.70 22.70 22.75 22.35 23.19 3,018,719 22.697 -2.13%
2023-06-15 0 23.45 23.40 23.45 22.00 23.95 2,055,250 47,038,537 22.887 23.19 23.14 23.19 21.76 23.69 2,077,912 22.637 5.39%
2023-06-14 0 22.25 22.20 22.25 20.65 22.95 2,935,850 64,565,069 21.992 22.01 21.96 22.01 20.42 22.70 2,968,221 21.752 7.23%
2023-06-13 0 20.75 20.70 20.75 20.70 21.35 584,700 12,169,492 20.813 20.52 20.47 20.52 20.47 21.12 591,147 20.586 -0.24%
2023-06-12 0 20.80 20.80 20.90 20.70 21.15 597,750 12,451,133 20.830 20.57 20.57 20.67 20.47 20.92 604,341 20.603 -1.65%
2023-06-09 0 21.15 21.05 21.15 21.00 21.50 656,386 13,899,626 21.176 20.92 20.82 20.92 20.77 21.27 663,623 20.945 0.00%
2023-06-08 0 21.15 21.10 21.15 20.90 21.60 605,650 12,790,597 21.119 20.92 20.87 20.92 20.67 21.36 612,328 20.888 -0.24%
2023-06-07 0 21.20 21.15 21.20 21.00 21.80 851,090 18,100,572 21.268 20.97 20.92 20.97 20.77 21.56 860,474 21.036 -4.07%
2023-06-06 0 22.10 22.05 22.10 21.75 22.20 753,683 16,613,487 22.043 21.86 21.81 21.86 21.51 21.96 761,993 21.803 -0.45%
2023-06-05 0 22.20 22.10 22.20 21.90 22.60 608,599 13,508,372 22.196 21.96 21.86 21.96 21.66 22.35 615,310 21.954 -1.11%
2023-06-02 0 22.45 22.35 22.45 21.40 22.50 1,011,224 22,393,148 22.145 22.21 22.11 22.21 21.17 22.25 1,022,374 21.903 4.66%
2023-06-01 0 21.45 21.35 21.45 21.00 21.50 761,530 16,276,829 21.374 21.22 21.12 21.22 20.77 21.27 769,927 21.141 2.14%
2023-05-31 0 21.00 20.90 21.00 20.70 21.80 691,232 14,472,466 20.937 20.77 20.67 20.77 20.47 21.56 698,854 20.709 -2.33%
2023-05-30 0 21.50 21.40 21.50 21.10 21.60 707,715 15,139,065 21.391 21.27 21.17 21.27 20.87 21.36 715,518 21.158 1.42%
2023-05-29 0 21.20 21.10 21.20 21.10 21.90 944,000 20,273,325 21.476 20.97 20.87 20.97 20.87 21.66 954,409 21.242 -1.17%
2023-05-25 0 21.45 21.40 21.45 21.30 22.25 1,365,829 29,963,025 21.938 21.22 21.17 21.22 21.07 22.01 1,380,889 21.698 -4.88%
2023-05-24 0 22.55 22.40 22.55 22.00 23.00 793,250 17,682,917 22.292 22.30 22.16 22.30 21.76 22.75 801,997 22.049 -1.74%
2023-05-23 0 22.95 22.85 22.95 22.50 23.40 1,348,118 30,758,502 22.816 22.70 22.60 22.70 22.25 23.14 1,362,983 22.567 -2.34%
2023-05-22 0 23.50 23.50 23.55 22.85 23.60 832,608 19,404,599 23.306 23.24 23.24 23.29 22.60 23.34 841,789 23.052 2.62%
2023-05-19 0 22.90 22.85 22.90 22.80 23.65 291,017 6,699,700 23.022 22.65 22.60 22.65 22.55 23.39 294,226 22.771 -2.97%
2023-05-18 0 23.60 23.55 23.60 23.00 23.70 2,125,372 49,586,048 23.331 23.34 23.29 23.34 22.75 23.44 2,148,807 23.076 1.72%
2023-05-17 0 23.20 23.00 23.20 22.80 23.45 1,319,639 30,650,799 23.227 22.95 22.75 22.95 22.55 23.19 1,334,190 22.973 0.00%
2023-05-16 0 23.20 23.10 23.20 23.00 23.80 1,872,225 43,728,208 23.356 22.95 22.85 22.95 22.75 23.54 1,892,869 23.102 -1.49%
2023-05-15 0 23.55 23.55 23.60 22.00 23.80 2,951,575 67,936,747 23.017 23.29 23.29 23.34 21.76 23.54 2,984,120 22.766 5.84%
2023-05-12 0 22.25 22.20 22.25 21.95 22.45 1,263,843 28,064,787 22.206 22.01 21.96 22.01 21.71 22.21 1,277,778 21.964 2.06%
2023-05-11 0 21.80 21.80 21.85 21.55 22.25 732,250 15,940,715 21.769 21.56 21.56 21.61 21.31 22.01 740,324 21.532 -0.23%
2023-05-10 0 21.85 21.80 21.85 21.35 22.05 1,976,521 42,979,927 21.745 21.61 21.56 21.61 21.12 21.81 1,998,315 21.508 0.23%
2023-05-09 0 21.80 21.65 21.80 20.75 22.25 3,290,851 70,392,035 21.390 21.56 21.41 21.56 20.52 22.01 3,327,137 21.157 -3.96%
2023-05-08 0 22.70 22.65 22.70 21.60 22.95 2,041,281 45,989,014 22.529 22.45 22.40 22.45 21.36 22.70 2,063,789 22.284 1.34%
2023-05-05 0 22.40 22.35 22.40 19.92 22.60 6,638,000 144,573,046 21.780 22.16 22.11 22.16 19.70 22.35 6,711,192 21.542 14.40%
2023-05-04 0 19.58 19.50 19.58 19.30 20.55 1,812,751 35,868,319 19.787 19.37 19.29 19.37 19.09 20.33 1,832,739 19.571 -1.61%
2023-05-03 0 19.90 19.90 19.92 19.56 20.00 1,297,540 25,745,635 19.842 19.68 19.68 19.70 19.35 19.78 1,311,847 19.625 1.32%
2023-05-02 0 19.64 19.60 19.64 19.34 20.10 1,340,163 26,349,687 19.662 19.43 19.39 19.43 19.13 19.88 1,354,940 19.447 -1.31%
2023-04-28 0 19.90 19.90 19.96 19.80 20.15 421,369 8,411,402 19.962 19.68 19.68 19.74 19.58 19.93 426,015 19.744 -0.75%
2023-04-27 0 20.05 19.96 20.05 19.66 20.05 679,694 13,506,515 19.871 19.83 19.74 19.83 19.45 19.83 687,188 19.655 1.26%
2023-04-26 0 19.80 19.78 19.80 19.50 20.10 1,044,774 20,689,780 19.803 19.58 19.56 19.58 19.29 19.88 1,056,294 19.587 1.54%
2023-04-25 0 19.50 19.50 19.56 19.46 19.96 490,250 9,646,147 19.676 19.29 19.29 19.35 19.25 19.74 495,656 19.461 -1.91%
2023-04-24 0 19.88 19.80 19.90 19.60 20.10 627,001 12,418,775 19.807 19.66 19.58 19.68 19.39 19.88 633,914 19.591 0.20%
2023-04-21 0 19.84 19.82 19.84 19.40 20.05 1,301,000 25,574,414 19.658 19.62 19.60 19.62 19.19 19.83 1,315,345 19.443 2.27%
2023-04-20 0 19.40 19.40 19.42 19.12 19.64 477,000 9,197,310 19.282 19.19 19.19 19.21 18.91 19.43 482,260 19.071 -0.72%
2023-04-19 0 19.54 19.50 19.54 19.44 19.98 301,000 5,922,539 19.676 19.33 19.29 19.33 19.23 19.76 304,319 19.462 -1.11%
2023-04-18 0 19.76 19.74 19.76 19.64 19.94 302,865 5,987,684 19.770 19.54 19.52 19.54 19.43 19.72 306,204 19.555 -0.70%
2023-04-17 0 19.90 19.90 19.96 19.48 20.00 478,250 9,469,770 19.801 19.68 19.68 19.74 19.27 19.78 483,523 19.585 1.63%
2023-04-14 0 19.58 19.54 19.58 19.24 19.70 358,716 6,975,855 19.447 19.37 19.33 19.37 19.03 19.49 362,671 19.235 0.20%
2023-04-13 0 19.54 19.42 19.54 18.60 19.56 783,257 14,951,307 19.089 19.33 19.21 19.33 18.40 19.35 791,893 18.880 0.51%
2023-04-12 0 19.44 19.42 19.44 19.22 20.20 820,869 16,051,330 19.554 19.23 19.21 19.23 19.01 19.98 829,920 19.341 -3.52%
2023-04-11 0 20.15 20.05 20.15 19.60 20.20 1,151,209 23,048,877 20.021 19.93 19.83 19.93 19.39 19.98 1,163,903 19.803 3.12%
2023-04-06 0 19.54 19.52 19.54 18.76 19.70 952,899 18,408,969 19.319 19.33 19.31 19.33 18.56 19.49 963,406 19.108 2.84%
2023-04-04 0 19.00 19.00 19.02 18.70 19.04 669,736 12,637,245 18.869 18.79 18.79 18.81 18.50 18.83 677,121 18.663 1.28%
2023-04-03 0 18.76 18.74 18.76 18.68 19.54 966,350 18,283,117 18.920 18.56 18.54 18.56 18.48 19.33 977,005 18.713 -4.29%
2023-03-31 0 19.60 19.60 19.68 19.18 20.25 1,097,997 21,813,569 19.867 19.39 19.39 19.47 18.97 20.03 1,110,104 19.650 0.00%
2023-03-30 0 19.60 19.60 19.64 18.98 19.76 981,000 19,051,877 19.421 19.39 19.39 19.43 18.77 19.54 991,817 19.209 4.14%
2023-03-29 0 18.82 18.80 18.82 18.54 18.82 860,393 16,096,153 18.708 18.61 18.59 18.61 18.34 18.61 869,880 18.504 1.29%
2023-03-28 0 18.58 18.56 18.58 18.54 19.12 936,050 17,566,283 18.766 18.38 18.36 18.38 18.34 18.91 946,371 18.562 -2.21%
2023-03-27 0 19.00 18.92 19.00 18.88 19.36 899,353 17,131,741 19.049 18.79 18.71 18.79 18.67 19.15 909,269 18.841 -0.94%
2023-03-24 0 19.18 19.06 19.20 18.80 19.48 1,497,319 28,626,191 19.118 18.97 18.85 18.99 18.59 19.27 1,513,829 18.910 0.84%
2023-03-23 0 19.02 19.02 19.06 18.52 19.10 1,294,000 24,466,077 18.907 18.81 18.81 18.85 18.32 18.89 1,308,268 18.701 1.60%
2023-03-22 0 18.72 18.70 18.72 18.64 19.18 1,177,482 22,274,901 18.917 18.52 18.50 18.52 18.44 18.97 1,190,465 18.711 -1.27%
2023-03-21 0 18.96 18.94 18.96 18.78 19.28 614,026 11,657,082 18.985 18.75 18.73 18.75 18.58 19.07 620,796 18.778 0.96%
2023-03-20 0 18.78 18.78 18.82 18.70 19.70 987,842 18,884,433 19.117 18.58 18.58 18.61 18.50 19.49 998,734 18.908 -5.34%
2023-03-17 0 19.84 19.82 19.84 19.26 19.86 1,779,508 35,113,128 19.732 19.62 19.60 19.62 19.05 19.64 1,799,129 19.517 4.42%
2023-03-16 0 19.00 18.96 19.06 18.58 19.10 1,232,121 23,175,857 18.810 18.79 18.75 18.85 18.38 18.89 1,245,707 18.605 1.06%
2023-03-15 0 18.80 18.78 18.80 18.26 18.96 765,828 14,386,122 18.785 18.59 18.58 18.59 18.06 18.75 774,272 18.580 2.96%
2023-03-14 0 18.26 18.10 18.26 17.92 18.80 1,107,250 20,238,430 18.278 18.06 17.90 18.06 17.72 18.59 1,119,459 18.079 0.55%
2023-03-13 0 18.16 18.16 18.18 17.64 18.36 1,030,996 18,683,733 18.122 17.96 17.96 17.98 17.45 18.16 1,042,364 17.924 1.91%
2023-03-10 0 17.82 17.80 17.82 17.28 18.56 1,000,500 17,861,694 17.853 17.63 17.61 17.63 17.09 18.36 1,011,532 17.658 -3.99%
2023-03-09 0 18.56 18.56 18.58 18.56 18.98 792,100 14,795,774 18.679 18.36 18.36 18.38 18.36 18.77 800,834 18.475 -0.85%
2023-03-08 0 18.72 18.70 18.72 18.62 18.86 352,750 6,596,335 18.700 18.52 18.50 18.52 18.42 18.65 356,640 18.496 -0.74%
2023-03-07 0 18.86 18.84 18.88 18.74 19.44 941,388 17,924,801 19.041 18.65 18.63 18.67 18.54 19.23 951,768 18.833 -1.77%
2023-03-06 0 19.20 19.20 19.24 18.86 19.44 973,990 18,637,812 19.136 18.99 18.99 19.03 18.65 19.23 984,729 18.927 2.13%
2023-03-03 0 18.80 18.74 18.80 18.64 19.20 809,775 15,272,191 18.860 18.59 18.54 18.59 18.44 18.99 818,704 18.654 -0.84%
2023-03-02 0 18.96 18.86 18.96 18.86 19.16 384,525 7,312,633 19.017 18.75 18.65 18.75 18.65 18.95 388,765 18.810 0.21%
2023-03-01 0 18.92 18.92 18.96 18.52 19.00 1,283,109 24,230,540 18.884 18.71 18.71 18.75 18.32 18.79 1,297,257 18.678 1.07%
2023-02-28 0 18.72 18.64 18.72 18.66 18.96 1,878,250 35,250,188 18.768 18.52 18.44 18.52 18.46 18.75 1,898,960 18.563 -0.43%
2023-02-27 0 18.80 18.78 18.80 18.62 18.96 387,650 7,264,760 18.741 18.59 18.58 18.59 18.42 18.75 391,924 18.536 -0.84%
2023-02-24 0 18.96 18.94 18.96 18.74 19.18 481,500 9,109,881 18.920 18.75 18.73 18.75 18.54 18.97 486,809 18.713 -1.96%
2023-02-23 0 19.34 19.22 19.34 19.06 19.72 2,368,536 46,282,452 19.541 19.13 19.01 19.13 18.85 19.50 2,394,652 19.327 -1.53%
2023-02-22 0 19.64 19.60 19.64 19.60 19.86 1,283,750 25,320,537 19.724 19.43 19.39 19.43 19.39 19.64 1,297,905 19.509 -0.81%
2023-02-21 0 19.80 19.76 19.80 19.60 20.00 1,260,124 24,946,175 19.797 19.58 19.54 19.58 19.39 19.78 1,274,018 19.581 0.92%
2023-02-20 0 19.62 19.62 19.66 19.40 19.94 549,976 10,810,953 19.657 19.41 19.41 19.45 19.19 19.72 556,040 19.443 -1.11%
2023-02-17 0 19.84 19.82 19.84 19.78 20.10 1,033,484 20,534,906 19.870 19.62 19.60 19.62 19.56 19.88 1,044,879 19.653 -0.70%
2023-02-16 0 19.98 19.98 20.00 19.84 20.75 3,822,212 76,192,658 19.934 19.76 19.76 19.78 19.62 20.52 3,864,357 19.717 -0.35%
2023-02-15 0 20.05 20.00 20.05 19.40 20.10 1,763,986 34,952,332 19.814 19.83 19.78 19.83 19.19 19.88 1,783,436 19.598 3.35%
2023-02-14 0 19.40 19.38 19.40 18.74 19.54 2,292,000 43,955,637 19.178 19.19 19.17 19.19 18.54 19.33 2,317,272 18.969 4.53%
2023-02-13 0 18.56 18.56 18.62 18.44 18.96 1,299,255 24,216,026 18.638 18.36 18.36 18.42 18.24 18.75 1,313,581 18.435 -2.01%
2023-02-10 0 18.94 18.90 18.94 18.76 19.40 3,408,750 64,532,368 18.931 18.73 18.69 18.73 18.56 19.19 3,446,336 18.725 0.64%
2023-02-09 0 18.82 18.80 18.82 18.32 18.98 2,160,870 40,362,319 18.679 18.61 18.59 18.61 18.12 18.77 2,184,696 18.475 0.21%
2023-02-08 0 18.78 18.78 18.80 18.74 19.46 1,409,190 26,743,555 18.978 18.58 18.58 18.59 18.54 19.25 1,424,728 18.771 -2.09%
2023-02-07 0 19.18 19.16 19.18 18.70 19.18 6,107,543 116,032,574 18.998 18.97 18.95 18.97 18.50 18.97 6,174,886 18.791 1.16%
2023-02-06 0 18.96 18.96 18.98 18.76 19.80 3,988,243 76,000,314 19.056 18.75 18.75 18.77 18.56 19.58 4,032,218 18.848 -4.15%
2023-02-03 0 19.78 19.76 19.78 19.52 20.20 2,783,474 55,176,668 19.823 19.56 19.54 19.56 19.31 19.98 2,814,165 19.607 -0.70%
2023-02-02 0 19.92 19.92 20.00 19.90 20.45 2,070,496 41,644,298 20.113 19.70 19.70 19.78 19.68 20.23 2,093,326 19.894 -1.39%
2023-02-01 0 20.20 20.15 20.20 19.82 21.45 3,182,955 65,497,315 20.578 19.98 19.93 19.98 19.60 21.22 3,218,051 20.353 -7.13%
2023-01-31 0 21.75 21.70 21.80 21.55 22.05 567,500 12,322,175 21.713 21.51 21.46 21.56 21.31 21.81 573,757 21.476 1.40%
2023-01-30 0 21.45 21.45 21.50 21.20 22.40 733,931 15,762,692 21.477 21.22 21.22 21.27 20.97 22.16 742,023 21.243 -2.28%
2023-01-27 0 21.95 21.90 21.95 21.55 22.40 1,916,177 42,198,138 22.022 21.71 21.66 21.71 21.31 22.16 1,937,305 21.782 0.00%
2023-01-26 0 21.95 21.90 21.95 21.80 22.50 1,213,548 26,683,152 21.988 21.71 21.66 21.71 21.56 22.25 1,226,929 21.748 -1.57%
2023-01-20 0 22.30 22.30 22.35 22.25 22.65 681,453 15,289,079 22.436 22.06 22.06 22.11 22.01 22.40 688,967 22.191 -0.45%
2023-01-19 0 22.40 22.40 22.45 22.15 22.90 1,051,209 23,655,652 22.503 22.16 22.16 22.21 21.91 22.65 1,062,800 22.258 -2.18%
2023-01-18 0 22.90 22.85 22.90 22.15 23.10 416,582 9,510,014 22.829 22.65 22.60 22.65 21.91 22.85 421,175 22.580 2.46%
2023-01-17 0 22.35 22.30 22.40 22.25 23.05 693,500 15,704,890 22.646 22.11 22.06 22.16 22.01 22.80 701,147 22.399 -3.04%
2023-01-16 0 23.05 22.90 23.05 22.90 23.40 330,584 7,642,329 23.118 22.80 22.65 22.80 22.65 23.14 334,229 22.866 -0.65%
2023-01-13 0 23.20 23.15 23.20 22.90 24.00 529,522 12,263,348 23.159 22.95 22.90 22.95 22.65 23.74 535,361 22.907 -1.69%
2023-01-12 0 23.60 23.60 23.65 23.30 24.10 445,544 10,550,786 23.681 23.34 23.34 23.39 23.05 23.84 450,457 23.422 0.43%
2023-01-11 0 23.50 23.40 23.50 23.35 24.35 648,250 15,357,292 23.690 23.24 23.14 23.24 23.10 24.08 655,398 23.432 -3.09%
2023-01-10 0 24.25 24.25 24.35 23.85 24.55 575,250 13,957,939 24.264 23.99 23.99 24.08 23.59 24.28 581,593 24.000 -0.21%
2023-01-09 0 24.30 24.25 24.30 23.80 24.60 578,283 13,960,988 24.142 24.03 23.99 24.03 23.54 24.33 584,659 23.879 0.62%
2023-01-06 0 24.15 24.10 24.15 23.80 25.20 484,500 11,734,850 24.221 23.89 23.84 23.89 23.54 24.93 489,842 23.956 -4.17%
2023-01-05 0 25.20 25.15 25.20 24.55 25.80 885,929 22,254,058 25.119 24.93 24.88 24.93 24.28 25.52 895,697 24.846 -1.56%
2023-01-04 0 25.60 25.55 25.60 24.60 25.70 560,366 14,176,803 25.299 25.32 25.27 25.32 24.33 25.42 566,545 25.023 4.07%
2023-01-03 0 24.60 24.60 24.65 23.70 24.80 181,390 4,417,860 24.356 24.33 24.33 24.38 23.44 24.53 183,390 24.090 1.03%
2022-12-30 0 24.35 24.30 24.35 23.95 24.60 212,250 5,156,937 24.297 24.08 24.03 24.08 23.69 24.33 214,590 24.032 1.04%
2022-12-29 0 24.10 23.95 24.10 23.65 24.10 103,750 2,483,525 23.938 23.84 23.69 23.84 23.39 23.84 104,894 23.677 0.00%
2022-12-28 0 24.10 23.90 24.10 23.80 24.35 143,183 3,448,149 24.082 23.84 23.64 23.84 23.54 24.08 144,762 23.819 1.69%
2022-12-23 0 23.70 23.65 23.70 23.15 23.70 240,265 5,623,018 23.403 23.44 23.39 23.44 22.90 23.44 242,914 23.148 0.00%
2022-12-22 0 23.70 23.60 23.70 23.40 24.10 301,000 7,140,068 23.721 23.44 23.34 23.44 23.14 23.84 304,319 23.462 0.42%
2022-12-21 0 23.60 23.45 23.60 23.30 24.05 189,890 4,467,246 23.525 23.34 23.19 23.34 23.05 23.79 191,984 23.269 -1.67%
2022-12-20 0 24.00 23.85 24.00 23.05 25.00 1,158,000 28,133,339 24.295 23.74 23.59 23.74 22.80 24.73 1,170,768 24.030 2.56%
2022-12-19 0 23.40 23.35 23.40 23.30 24.00 126,364 2,987,811 23.644 23.14 23.10 23.14 23.05 23.74 127,757 23.387 -2.50%
2022-12-16 0 24.00 23.95 24.00 22.80 24.00 538,428 12,743,482 23.668 23.74 23.69 23.74 22.55 23.74 544,365 23.410 2.78%
2022-12-15 0 23.35 23.35 23.40 23.30 24.10 156,643 3,675,594 23.465 23.10 23.10 23.14 23.05 23.84 158,370 23.209 -3.31%
2022-12-14 0 24.15 24.15 24.25 23.95 24.40 110,590 2,670,810 24.151 23.89 23.89 23.99 23.69 24.13 111,809 23.887 -0.82%
2022-12-13 0 24.35 24.20 24.35 23.65 24.35 252,200 6,072,900 24.080 24.08 23.94 24.08 23.39 24.08 254,981 23.817 1.88%
2022-12-12 0 23.90 23.90 24.00 23.85 24.65 299,135 7,196,492 24.058 23.64 23.64 23.74 23.59 24.38 302,433 23.795 -2.25%
2022-12-09 0 24.45 24.45 24.50 24.30 25.40 436,500 10,726,512 24.574 24.18 24.18 24.23 24.03 25.12 441,313 24.306 0.62%
2022-12-08 0 24.30 24.25 24.30 23.25 24.50 730,820 17,738,080 24.271 24.03 23.99 24.03 23.00 24.23 738,878 24.007 0.41%
2022-12-07 0 24.20 24.20 24.25 23.85 24.70 1,222,953 29,620,446 24.220 23.94 23.94 23.99 23.59 24.43 1,236,438 23.956 -0.82%
2022-12-06 0 24.40 24.35 24.40 23.10 24.80 983,908 23,624,538 24.011 24.13 24.08 24.13 22.85 24.53 994,757 23.749 5.40%
2022-12-05 0 23.15 23.15 23.30 22.45 23.40 571,308 13,142,370 23.004 22.90 22.90 23.05 22.21 23.14 577,607 22.753 2.66%
2022-12-02 0 22.55 22.45 22.55 21.85 22.70 305,750 6,856,551 22.425 22.30 22.21 22.30 21.61 22.45 309,121 22.181 3.92%
2022-12-01 0 21.70 21.70 21.75 21.60 22.90 538,500 11,932,075 22.158 21.46 21.46 21.51 21.36 22.65 544,438 21.916 -0.23%
2022-11-30 0 21.75 21.75 21.80 20.70 21.95 473,162 10,184,305 21.524 21.51 21.51 21.56 20.47 21.71 478,379 21.289 4.07%
2022-11-29 0 20.90 20.90 20.95 20.15 21.50 940,324 19,558,828 20.800 20.67 20.67 20.72 19.93 21.27 950,692 20.573 -3.69%
2022-11-28 0 21.70 21.55 21.70 20.60 21.80 328,695 7,013,574 21.338 21.46 21.31 21.46 20.38 21.56 332,319 21.105 -0.46%
2022-11-25 0 21.80 21.70 21.80 21.40 21.80 980,750 21,258,038 21.675 21.56 21.46 21.56 21.17 21.56 991,564 21.439 0.69%
2022-11-24 0 21.65 21.55 21.65 21.00 21.90 306,468 6,625,159 21.618 21.41 21.31 21.41 20.77 21.66 309,847 21.382 3.84%
2022-11-23 0 20.85 20.80 20.85 20.75 21.50 237,330 4,960,979 20.903 20.62 20.57 20.62 20.52 21.27 239,947 20.675 -0.48%
2022-11-22 0 20.95 20.95 21.05 20.70 21.85 465,500 9,794,286 21.040 20.72 20.72 20.82 20.47 21.61 470,633 20.811 -4.12%
2022-11-21 0 21.85 21.60 21.85 21.20 21.90 283,605 6,094,212 21.488 21.61 21.36 21.61 20.97 21.66 286,732 21.254 -0.46%
2022-11-18 0 21.95 21.95 22.05 21.70 22.20 350,447 7,706,803 21.991 21.71 21.71 21.81 21.46 21.96 354,311 21.752 -0.68%
2022-11-17 0 22.10 22.00 22.10 21.40 22.20 972,750 21,098,780 21.690 21.86 21.76 21.86 21.17 21.96 983,476 21.453 0.45%
2022-11-16 0 22.00 21.95 22.00 21.85 22.35 737,839 16,237,467 22.007 21.76 21.71 21.76 21.61 22.11 745,975 21.767 -0.45%
2022-11-15 0 22.10 22.05 22.10 21.20 22.25 1,420,250 30,962,272 21.801 21.86 21.81 21.86 20.97 22.01 1,435,910 21.563 2.08%
2022-11-14 0 21.65 21.60 21.65 21.10 22.10 792,821 17,190,064 21.682 21.41 21.36 21.41 20.87 21.86 801,563 21.446 4.09%
2022-11-11 0 20.80 20.75 20.80 20.35 20.95 2,683,013 55,072,336 20.526 20.57 20.52 20.57 20.13 20.72 2,712,597 20.302 5.05%
2022-11-10 0 19.80 19.78 19.80 19.74 20.45 850,500 17,613,339 20.709 19.58 19.56 19.58 19.52 20.23 859,878 20.484 -5.04%
2022-11-09 0 20.85 20.80 20.85 20.60 21.55 128,675 2,683,571 20.855 20.62 20.57 20.62 20.38 21.31 130,094 20.628 -0.71%
2022-11-08 0 21.00 21.00 21.05 20.65 21.50 186,868 3,919,495 20.975 20.77 20.77 20.82 20.42 21.27 188,928 20.746 -1.18%
2022-11-07 0 21.25 21.15 21.25 20.50 21.45 188,943 3,989,751 21.116 21.02 20.92 21.02 20.28 21.22 191,026 20.886 3.16%
2022-11-04 0 20.60 20.55 20.60 20.20 21.00 175,757 3,630,469 20.656 20.38 20.33 20.38 19.98 20.77 177,695 20.431 1.48%
2022-11-03 0 20.30 20.20 20.30 19.98 20.95 226,698 4,616,937 20.366 20.08 19.98 20.08 19.76 20.72 229,198 20.144 -1.93%
2022-11-02 0 20.70 20.60 20.75 19.52 21.15 496,386 10,172,333 20.493 20.47 20.38 20.52 19.31 20.92 501,859 20.269 4.86%
2022-11-01 0 19.74 19.62 19.74 19.02 19.80 326,000 6,351,092 19.482 19.52 19.41 19.52 18.81 19.58 329,595 19.269 2.28%
2022-10-31 0 19.30 19.30 19.36 18.82 19.58 359,964 6,908,135 19.191 19.09 19.09 19.15 18.61 19.37 363,933 18.982 -0.31%
2022-10-28 0 19.36 19.30 19.36 19.24 20.30 676,286 13,122,677 19.404 19.15 19.09 19.15 19.03 20.08 683,743 19.192 -3.92%
2022-10-27 0 20.15 20.15 20.25 20.15 21.60 302,004 6,290,744 20.830 19.93 19.93 20.03 19.93 21.36 305,334 20.603 -5.18%
2022-10-26 0 21.25 21.15 21.25 20.00 21.35 677,500 14,218,925 20.987 21.02 20.92 21.02 19.78 21.12 684,970 20.758 5.99%
2022-10-25 0 20.05 20.05 20.15 19.62 20.70 407,046 8,145,660 20.012 19.83 19.83 19.93 19.41 20.47 411,534 19.793 -0.74%
2022-10-24 0 20.20 20.15 20.20 19.78 21.00 539,821 10,930,063 20.248 19.98 19.93 19.98 19.56 20.77 545,773 20.027 -4.72%
2022-10-21 0 21.20 21.15 21.25 20.65 21.85 324,074 6,866,378 21.188 20.97 20.92 21.02 20.42 21.61 327,647 20.957 2.66%
2022-10-20 0 20.65 20.65 20.70 20.20 21.15 603,358 12,531,578 20.770 20.42 20.42 20.47 19.98 20.92 610,011 20.543 -1.67%
2022-10-19 0 21.00 20.75 21.00 20.35 21.30 339,000 7,095,653 20.931 20.77 20.52 20.77 20.13 21.07 342,738 20.703 -1.64%
2022-10-18 0 21.35 21.25 21.35 20.50 21.45 184,126 3,885,628 21.103 21.12 21.02 21.12 20.28 21.22 186,156 20.873 6.75%
2022-10-17 0 20.00 19.98 20.00 19.50 20.50 398,411 7,920,735 19.881 19.78 19.76 19.78 19.29 20.28 402,804 19.664 -3.85%
2022-10-14 0 20.80 20.80 20.85 20.55 21.75 353,752 7,405,436 20.934 20.57 20.57 20.62 20.33 21.51 357,653 20.706 -3.03%
2022-10-13 0 21.45 21.25 21.45 20.80 21.65 170,726 3,618,425 21.194 21.22 21.02 21.22 20.57 21.41 172,608 20.963 1.42%
2022-10-12 0 21.15 21.05 21.15 20.45 21.70 364,914 7,721,913 21.161 20.92 20.82 20.92 20.23 21.46 368,938 20.930 0.24%
2022-10-11 0 21.10 21.10 21.20 20.90 22.70 512,752 10,921,413 21.300 20.87 20.87 20.97 20.67 22.45 518,406 21.067 -4.52%
2022-10-10 0 22.10 22.10 22.15 21.85 23.65 552,855 12,382,836 22.398 21.86 21.86 21.91 21.61 23.39 558,951 22.154 -4.95%
2022-10-07 0 23.25 23.25 23.30 23.05 24.00 540,194 12,790,279 23.677 23.00 23.00 23.05 22.80 23.74 546,150 23.419 -2.11%
2022-10-06 0 23.75 23.75 23.80 23.50 24.70 335,009 8,013,183 23.919 23.49 23.49 23.54 23.24 24.43 338,703 23.658 -3.26%
2022-10-05 0 24.55 24.50 24.55 23.45 24.65 795,594 19,323,936 24.289 24.28 24.23 24.28 23.19 24.38 804,366 24.024 3.37%
2022-10-03 0 23.75 23.75 23.80 23.00 23.95 386,949 9,128,600 23.591 23.49 23.49 23.54 22.75 23.69 391,216 23.334 1.66%
2022-09-30 0 23.85 23.85 23.95 23.30 24.20 726,511 17,375,605 23.917 23.11 23.11 23.20 22.57 23.45 749,852 23.172 0.21%
2022-09-29 0 23.80 23.70 23.80 23.15 24.50 572,362 13,581,146 23.728 23.06 22.96 23.06 22.43 23.74 590,751 22.990 -3.64%
2022-09-28 0 24.70 24.70 24.75 24.30 24.95 401,093 9,894,643 24.669 23.93 23.93 23.98 23.54 24.17 413,979 23.901 0.20%
2022-09-27 0 24.65 24.65 24.70 24.00 25.05 756,134 18,638,603 24.650 23.88 23.88 23.93 23.25 24.27 780,427 23.883 2.71%
2022-09-26 0 24.00 23.90 24.00 22.90 24.20 418,830 10,026,070 23.938 23.25 23.16 23.25 22.19 23.45 432,286 23.193 2.35%
2022-09-23 0 23.45 23.45 23.65 22.90 23.90 482,756 11,304,392 23.416 22.72 22.72 22.91 22.19 23.16 498,266 22.687 -2.09%
2022-09-22 0 23.95 23.85 23.95 23.65 24.10 501,117 11,980,061 23.907 23.20 23.11 23.20 22.91 23.35 517,217 23.163 -1.24%
2022-09-21 0 24.25 24.20 24.25 23.90 25.10 580,582 14,113,999 24.310 23.50 23.45 23.50 23.16 24.32 599,235 23.553 -3.00%
2022-09-20 0 25.00 25.00 25.10 23.95 25.10 637,220 15,736,473 24.696 24.22 24.22 24.32 23.20 24.32 657,692 23.927 3.09%
2022-09-19 0 24.25 24.20 24.25 23.45 24.45 362,660 8,697,269 23.982 23.50 23.45 23.50 22.72 23.69 374,311 23.235 0.62%
2022-09-16 0 24.10 24.05 24.10 23.45 24.20 589,122 14,132,153 23.988 23.35 23.30 23.35 22.72 23.45 608,049 23.242 0.63%
2022-09-15 0 23.95 23.95 24.00 23.40 24.25 201,030 4,823,438 23.994 23.20 23.20 23.25 22.67 23.50 207,489 23.247 1.91%
2022-09-14 0 23.50 23.45 23.60 22.55 24.00 807,500 18,693,728 23.150 22.77 22.72 22.87 21.85 23.25 833,443 22.430 -4.08%
2022-09-13 0 24.50 24.45 24.50 22.95 24.90 488,716 12,101,163 24.761 23.74 23.69 23.74 22.24 24.12 504,417 23.990 -1.61%
2022-09-09 0 24.90 24.70 24.90 24.80 25.05 1,239,189 30,929,570 24.960 24.12 23.93 24.12 24.03 24.27 1,279,001 24.183 0.00%
2022-09-08 0 24.90 24.75 24.90 24.55 25.20 287,750 7,169,055 24.914 24.12 23.98 24.12 23.79 24.42 296,995 24.139 0.81%
2022-09-07 0 24.70 24.65 24.70 24.25 25.15 304,250 7,489,818 24.617 23.93 23.88 23.93 23.50 24.37 314,025 23.851 0.00%
2022-09-06 0 24.70 24.70 24.75 24.70 25.10 38,250 949,718 24.829 23.93 23.93 23.98 23.93 24.32 39,479 24.056 -1.98%
2022-09-05 0 25.20 25.00 25.20 24.75 25.40 249,950 6,274,675 25.104 24.42 24.22 24.42 23.98 24.61 257,980 24.322 -0.79%
2022-09-02 0 25.40 25.35 25.40 23.95 26.00 388,796 9,735,449 25.040 24.61 24.56 24.61 23.20 25.19 401,287 24.261 4.96%
2022-09-01 0 24.20 24.20 24.30 24.00 24.80 83,941 2,035,507 24.249 23.45 23.45 23.54 23.25 24.03 86,638 23.494 -2.22%
2022-08-31 0 24.75 24.65 24.80 24.05 25.10 1,046,110 25,574,666 24.447 23.98 23.88 24.03 23.30 24.32 1,079,719 23.686 1.43%
2022-08-30 0 24.40 24.25 24.40 24.05 24.45 264,250 6,413,022 24.269 23.64 23.50 23.64 23.30 23.69 272,740 23.513 1.46%
2022-08-29 0 24.05 24.05 24.40 23.85 24.85 416,524 10,172,683 24.423 23.30 23.30 23.64 23.11 24.08 429,906 23.663 -3.22%
2022-08-26 0 24.85 24.70 24.90 24.70 25.00 101,390 2,521,373 24.868 24.08 23.93 24.12 23.93 24.22 104,647 24.094 -0.20%
2022-08-25 0 24.90 24.90 25.00 24.70 25.10 25,890 646,290 24.963 24.12 24.12 24.22 23.93 24.32 26,722 24.186 0.81%
2022-08-24 0 24.70 24.65 24.80 24.60 25.70 148,000 3,701,622 25.011 23.93 23.88 24.03 23.83 24.90 152,755 24.232 -3.70%
2022-08-23 0 25.65 25.65 25.75 25.65 25.95 81,500 2,100,350 25.771 24.85 24.85 24.95 24.85 25.14 84,118 24.969 -1.35%
2022-08-22 0 26.00 25.95 26.00 25.70 26.50 110,670 2,874,649 25.975 25.19 25.14 25.19 24.90 25.68 114,226 25.166 -0.76%
2022-08-19 0 26.20 26.20 26.35 26.00 26.50 337,718 8,912,760 26.391 25.38 25.38 25.53 25.19 25.68 348,568 25.570 0.00%
2022-08-18 0 26.20 26.10 26.20 26.00 26.50 844,750 22,224,214 26.309 25.38 25.29 25.38 25.19 25.68 871,890 25.490 -0.57%
2022-08-17 0 26.35 26.35 26.40 25.70 26.50 89,000 2,333,214 26.216 25.53 25.53 25.58 24.90 25.68 91,859 25.400 1.35%
2022-08-16 0 26.00 25.65 26.00 25.65 26.20 45,950 1,186,285 25.817 25.19 24.85 25.19 24.85 25.38 47,426 25.013 -1.14%
2022-08-15 0 26.30 26.05 26.30 26.00 26.60 37,250 973,512 26.135 25.48 25.24 25.48 25.19 25.77 38,447 25.321 0.00%
2022-08-12 0 26.30 26.30 26.45 26.15 26.35 33,800 888,480 26.286 25.48 25.48 25.63 25.34 25.53 34,886 25.468 0.00%
2022-08-11 0 26.30 26.25 26.30 26.05 27.05 202,930 5,348,607 26.357 25.48 25.43 25.48 25.24 26.21 209,450 25.536 1.54%
2022-08-10 0 25.90 25.90 25.95 25.65 26.95 245,180 6,373,211 25.994 25.09 25.09 25.14 24.85 26.11 253,057 25.185 -2.26%
2022-08-09 0 26.50 26.45 26.50 26.40 27.80 853,250 23,060,181 27.026 25.68 25.63 25.68 25.58 26.93 880,663 26.185 -0.56%
2022-08-08 0 26.65 26.65 26.70 25.95 26.80 150,741 3,984,956 26.436 25.82 25.82 25.87 25.14 25.97 155,584 25.613 0.38%
2022-08-05 0 26.55 26.40 26.55 25.85 26.65 450,198 11,790,738 26.190 25.72 25.58 25.72 25.05 25.82 464,662 25.375 1.92%
2022-08-04 0 26.05 26.05 26.10 25.40 26.20 466,025 12,073,507 25.907 25.24 25.24 25.29 24.61 25.38 480,997 25.101 2.16%
2022-08-03 0 25.50 25.40 25.50 25.20 26.70 462,250 11,976,470 25.909 24.71 24.61 24.71 24.42 25.87 477,101 25.103 -4.85%
2022-08-02 0 26.80 26.70 26.80 26.00 27.10 380,500 10,121,200 26.600 25.97 25.87 25.97 25.19 26.26 392,725 25.772 1.52%
2022-08-01 0 26.40 26.40 26.50 26.10 26.85 73,750 1,951,136 26.456 25.58 25.58 25.68 25.29 26.01 76,119 25.633 -0.94%
2022-07-29 0 26.65 26.65 26.70 26.60 27.50 495,479 13,331,787 26.907 25.82 25.82 25.87 25.77 26.64 511,398 26.069 -0.19%
2022-07-28 0 26.70 26.70 26.80 26.00 26.90 1,145,455 30,538,206 26.660 25.87 25.87 25.97 25.19 26.06 1,182,256 25.830 2.50%
2022-07-27 0 26.05 26.00 26.05 25.65 26.05 417,000 10,757,967 25.798 25.24 25.19 25.24 24.85 25.24 430,397 24.995 0.19%
2022-07-26 0 26.00 26.00 26.10 25.85 26.50 188,665 4,922,671 26.092 25.19 25.19 25.29 25.05 25.68 194,726 25.280 -0.76%
2022-07-25 0 26.20 26.15 26.20 25.65 26.40 290,221 7,597,417 26.178 25.38 25.34 25.38 24.85 25.58 299,545 25.363 0.00%
2022-07-22 0 26.20 26.15 26.20 25.70 26.45 188,185 4,870,942 25.884 25.38 25.34 25.38 24.90 25.63 194,231 25.078 1.55%
2022-07-21 0 25.80 25.80 25.85 25.50 26.40 873,250 22,532,450 25.803 25.00 25.00 25.05 24.71 25.58 901,305 25.000 1.78%
2022-07-20 0 25.35 25.35 25.40 25.10 26.40 911,443 23,525,228 25.811 24.56 24.56 24.61 24.32 25.58 940,725 25.008 -3.06%
2022-07-19 0 26.15 26.00 26.15 25.80 26.40 102,988 2,678,033 26.003 25.34 25.19 25.34 25.00 25.58 106,297 25.194 0.58%
2022-07-18 0 26.00 26.00 26.05 25.50 26.25 181,853 4,693,537 25.810 25.19 25.19 25.24 24.71 25.43 187,695 25.006 -0.38%
2022-07-15 0 26.10 26.00 26.10 25.75 26.40 142,491 3,721,817 26.120 25.29 25.19 25.29 24.95 25.58 147,069 25.307 -2.25%
2022-07-14 0 26.70 26.65 26.70 25.85 26.70 1,203,750 31,821,831 26.436 25.87 25.82 25.87 25.05 25.87 1,242,423 25.613 3.09%
2022-07-13 0 25.90 25.80 25.90 25.55 26.10 509,000 13,180,029 25.894 25.09 25.00 25.09 24.75 25.29 525,353 25.088 0.39%
2022-07-12 0 25.80 25.75 25.80 25.15 26.10 390,798 10,036,122 25.681 25.00 24.95 25.00 24.37 25.29 403,353 24.882 0.00%
2022-07-11 0 25.80 25.60 25.80 25.45 26.20 258,550 6,659,075 25.755 25.00 24.80 25.00 24.66 25.38 266,857 24.954 0.00%
2022-07-08 0 25.80 25.75 25.80 25.70 26.45 313,270 8,090,708 25.827 25.00 24.95 25.00 24.90 25.63 323,335 25.023 -1.53%
2022-07-07 0 26.20 26.20 26.25 25.30 26.40 375,000 9,760,893 26.029 25.38 25.38 25.43 24.51 25.58 387,048 25.219 2.54%
2022-07-06 0 25.55 25.55 25.60 25.00 25.70 141,251 3,603,795 25.513 24.75 24.75 24.80 24.22 24.90 145,789 24.719 1.19%
2022-07-05 0 25.25 25.20 25.30 24.50 25.70 288,000 7,255,550 25.193 24.46 24.42 24.51 23.74 24.90 297,253 24.409 0.60%
2022-07-04 0 25.10 24.95 25.10 23.80 25.30 352,646 8,793,111 24.935 24.32 24.17 24.32 23.06 24.51 363,976 24.159 2.45%
2022-06-30 0 24.50 24.50 24.60 24.10 25.70 1,085,275 26,695,573 24.598 23.74 23.74 23.83 23.35 24.90 1,120,142 23.832 -5.22%
2022-06-29 0 25.85 25.80 26.00 25.75 26.50 817,900 21,195,987 25.915 25.05 25.00 25.19 24.95 25.68 844,177 25.108 -2.64%
2022-06-28 0 26.55 26.50 26.55 25.20 27.75 2,241,184 59,986,094 26.765 25.72 25.68 25.72 24.42 26.89 2,313,188 25.932 10.62%
2022-06-27 0 24.00 24.00 24.05 23.75 26.00 598,102 14,575,581 24.370 23.25 23.25 23.30 23.01 25.19 617,318 23.611 -0.41%
2022-06-24 0 24.10 24.10 24.50 22.45 24.50 634,594 15,073,523 23.753 23.35 23.35 23.74 21.75 23.74 654,982 23.014 5.93%
2022-06-23 0 22.75 22.75 22.90 22.05 23.00 250,644 5,684,972 22.681 22.04 22.04 22.19 21.36 22.28 258,697 21.975 0.22%
2022-06-22 0 22.70 22.55 22.70 22.55 23.30 118,271 2,713,355 22.942 21.99 21.85 21.99 21.85 22.57 122,071 22.228 -0.66%
2022-06-21 0 22.85 22.85 22.90 21.10 23.15 1,435,250 31,706,341 22.091 22.14 22.14 22.19 20.44 22.43 1,481,361 21.404 0.44%
2022-06-20 0 22.75 22.75 22.85 22.25 23.05 1,175,750 26,628,169 22.648 22.04 22.04 22.14 21.56 22.33 1,213,524 21.943 -2.57%
2022-06-17 0 23.35 23.30 23.35 22.55 23.50 408,558 9,458,178 23.150 22.62 22.57 22.62 21.85 22.77 421,684 22.430 1.08%
2022-06-16 0 23.10 22.95 23.10 22.85 23.50 220,758 5,089,344 23.054 22.38 22.24 22.38 22.14 22.77 227,850 22.336 1.09%
2022-06-15 0 22.85 22.85 23.00 22.80 23.10 116,000 2,660,912 22.939 22.14 22.14 22.28 22.09 22.38 119,727 22.225 -1.08%
2022-06-14 0 23.10 23.05 23.15 22.65 23.35 147,250 3,388,362 23.011 22.38 22.33 22.43 21.94 22.62 151,981 22.295 -0.43%
2022-06-13 0 23.20 23.20 23.30 22.90 23.90 250,634 5,810,217 23.182 22.48 22.48 22.57 22.19 23.16 258,686 22.460 -0.64%
2022-06-10 0 23.35 23.35 23.55 23.30 23.90 82,547 1,944,991 23.562 22.62 22.62 22.82 22.57 23.16 85,199 22.829 -2.30%
2022-06-09 0 23.90 23.90 23.95 23.80 24.40 112,900 2,702,507 23.937 23.16 23.16 23.20 23.06 23.64 116,527 23.192 -2.45%
2022-06-08 0 24.50 24.40 24.50 23.25 24.55 167,000 4,019,218 24.067 23.74 23.64 23.74 22.53 23.79 172,365 23.318 3.16%
2022-06-07 0 23.75 23.65 23.75 23.20 24.05 98,750 2,343,324 23.730 23.01 22.91 23.01 22.48 23.30 101,923 22.991 0.42%
2022-06-06 0 23.65 23.65 23.90 23.30 23.85 166,000 3,916,005 23.590 22.91 22.91 23.16 22.57 23.11 171,333 22.856 -0.84%
2022-06-02 0 23.85 23.70 23.85 23.50 23.90 975,508 23,126,640 23.707 23.11 22.96 23.11 22.77 23.16 1,006,849 22.969 -2.65%
2022-06-01 0 24.50 24.50 24.55 24.05 24.70 444,000 10,805,769 24.337 23.74 23.74 23.79 23.30 23.93 458,265 23.580 -0.81%
2022-05-31 0 24.70 24.65 24.70 24.10 24.90 446,000 10,957,268 24.568 23.93 23.88 23.93 23.35 24.12 460,329 23.803 1.23%
2022-05-30 0 24.40 24.35 24.40 23.55 24.50 201,618 4,845,120 24.031 23.64 23.59 23.64 22.82 23.74 208,095 23.283 4.72%
2022-05-27 0 23.30 23.30 23.50 22.50 23.55 293,875 6,846,056 23.296 22.57 22.57 22.77 21.80 22.82 303,316 22.571 2.64%
2022-05-26 0 22.70 22.55 22.70 22.25 22.80 294,850 6,643,885 22.533 21.99 21.85 21.99 21.56 22.09 304,323 21.832 0.89%
2022-05-25 0 22.50 22.50 22.55 22.30 22.90 420,250 9,490,516 22.583 21.80 21.80 21.85 21.61 22.19 433,752 21.880 -0.66%
2022-05-24 0 22.65 22.55 22.70 22.50 23.20 354,017 8,125,182 22.951 21.94 21.85 21.99 21.80 22.48 365,391 22.237 -2.58%
2022-05-23 0 23.25 23.25 23.45 22.80 23.55 81,322 1,891,172 23.255 22.53 22.53 22.72 22.09 22.82 83,935 22.531 -2.11%
2022-05-20 0 23.75 23.65 23.75 22.90 24.05 875,525 20,875,863 23.844 23.01 22.91 23.01 22.19 23.30 903,653 23.102 3.26%
2022-05-19 0 23.00 23.00 23.10 22.85 24.20 391,500 9,175,158 23.436 22.28 22.28 22.38 22.14 23.45 404,078 22.706 -3.36%
2022-05-18 0 23.80 23.60 23.80 23.05 24.30 422,919 10,038,700 23.737 23.06 22.87 23.06 22.33 23.54 436,506 22.998 3.25%
2022-05-17 0 23.05 23.05 23.45 22.50 23.30 120,250 2,747,300 22.847 22.33 22.33 22.72 21.80 22.57 124,113 22.135 -0.65%
2022-05-16 0 23.20 23.15 23.25 22.65 23.45 103,669 2,393,683 23.090 22.48 22.43 22.53 21.94 22.72 107,000 22.371 2.43%
2022-05-13 0 22.65 22.50 22.65 22.00 22.85 147,843 3,343,314 22.614 21.94 21.80 21.94 21.32 22.14 152,593 21.910 1.80%
2022-05-12 0 22.25 22.25 22.40 22.25 23.25 83,612 1,900,728 22.733 21.56 21.56 21.70 21.56 22.53 86,298 22.025 -2.63%
2022-05-11 0 22.85 22.85 22.95 21.90 23.20 986,200 22,191,730 22.502 22.14 22.14 22.24 21.22 22.48 1,017,884 21.802 1.56%
2022-05-10 0 22.50 22.40 22.50 22.25 23.25 790,138 17,775,739 22.497 21.80 21.70 21.80 21.56 22.53 815,523 21.797 -4.46%
2022-05-06 0 23.55 23.55 23.60 23.55 24.30 427,750 10,126,362 23.674 22.82 22.82 22.87 22.82 23.54 441,493 22.937 -4.27%
2022-05-05 0 24.60 24.55 24.60 24.45 24.90 229,000 5,655,818 24.698 23.83 23.79 23.83 23.69 24.12 236,357 23.929 -0.40%
2022-05-04 0 24.70 24.70 24.75 24.05 24.80 679,971 16,692,089 24.548 23.93 23.93 23.98 23.30 24.03 701,817 23.784 -0.20%
2022-05-03 0 24.75 24.70 24.75 24.40 25.00 131,000 3,246,225 24.780 23.98 23.93 23.98 23.64 24.22 135,209 24.009 -1.20%
2022-04-29 0 25.05 25.05 25.10 24.25 25.20 293,849 7,349,967 25.013 24.27 24.27 24.32 23.50 24.42 303,290 24.234 0.00%
2022-04-28 0 25.05 25.00 25.05 24.50 25.10 421,500 10,506,912 24.927 24.27 24.22 24.27 23.74 24.32 435,042 24.152 1.01%
2022-04-27 0 24.80 24.70 24.80 24.05 25.10 243,000 6,025,600 24.797 24.03 23.93 24.03 23.30 24.32 250,807 24.025 0.40%
2022-04-26 0 24.70 24.70 24.75 23.55 24.90 354,020 8,658,232 24.457 23.93 23.93 23.98 22.82 24.12 365,394 23.696 3.78%
2022-04-25 0 23.80 23.80 23.95 23.80 25.00 135,462 3,266,379 24.113 23.06 23.06 23.20 23.06 24.22 139,814 23.362 -6.67%
2022-04-22 0 25.50 25.40 25.50 24.50 25.50 499,250 12,630,470 25.299 24.71 24.61 24.71 23.74 24.71 515,290 24.511 0.20%
2022-04-21 0 25.45 25.40 25.45 25.05 25.60 223,017 5,654,577 25.355 24.66 24.61 24.66 24.27 24.80 230,182 24.566 -1.36%
2022-04-20 0 25.80 25.65 25.80 25.45 26.30 930,642 23,904,671 25.686 25.00 24.85 25.00 24.66 25.48 960,541 24.887 0.98%
2022-04-19 0 25.55 25.45 25.55 25.05 25.80 662,500 16,845,843 25.428 24.75 24.66 24.75 24.27 25.00 683,784 24.636 1.19%
2022-04-14 0 25.25 25.15 25.25 25.00 25.50 725,629 18,281,692 25.194 24.46 24.37 24.46 24.22 24.71 748,942 24.410 -0.20%
2022-04-13 0 25.30 25.20 25.30 24.35 25.45 385,250 9,714,422 25.216 24.51 24.42 24.51 23.59 24.66 397,627 24.431 2.22%
2022-04-12 0 24.75 24.75 24.80 24.35 25.70 649,073 16,062,862 24.747 23.98 23.98 24.03 23.59 24.90 669,926 23.977 0.00%
2022-04-11 0 24.75 24.75 24.80 24.50 25.25 313,250 7,751,112 24.744 23.98 23.98 24.03 23.74 24.46 323,314 23.974 -2.56%
2022-04-08 0 25.40 25.20 25.40 24.70 25.50 213,248 5,353,729 25.106 24.61 24.42 24.61 23.93 24.71 220,099 24.324 1.20%
2022-04-07 0 25.10 25.10 25.20 25.05 25.70 342,788 8,637,249 25.197 24.32 24.32 24.42 24.27 24.90 353,801 24.413 -1.57%
2022-04-06 0 25.50 25.45 25.50 25.10 25.75 323,256 8,233,102 25.469 24.71 24.66 24.71 24.32 24.95 333,641 24.676 0.00%
2022-04-04 0 25.50 25.45 25.50 25.40 26.70 216,565 5,612,440 25.916 24.71 24.66 24.71 24.61 25.87 223,523 25.109 -2.30%
2022-04-01 0 26.10 26.00 26.10 25.05 26.20 374,191 9,653,726 25.799 25.29 25.19 25.29 24.27 25.38 386,213 24.996 2.55%
2022-03-31 0 25.45 25.45 25.50 25.10 26.40 721,895 18,657,889 25.846 24.66 24.66 24.71 24.32 25.58 745,088 25.041 -3.23%
2022-03-30 0 26.30 26.20 26.30 24.80 26.50 1,259,250 32,619,456 25.904 25.48 25.38 25.48 24.03 25.68 1,299,707 25.098 4.78%
2022-03-29 0 25.10 25.05 25.10 23.80 25.30 855,874 21,109,178 24.664 24.32 24.27 24.32 23.06 24.51 883,371 23.896 3.72%
2022-03-28 0 24.20 24.10 24.20 23.85 24.70 392,544 9,484,023 24.160 23.45 23.35 23.45 23.11 23.93 405,155 23.408 -2.42%
2022-03-25 0 24.80 24.80 24.85 24.70 25.95 536,250 13,492,395 25.161 24.03 24.03 24.08 23.93 25.14 553,478 24.377 -1.39%
2022-03-24 0 25.15 25.15 25.20 24.50 25.60 628,075 15,898,425 25.313 24.37 24.37 24.42 23.74 24.80 648,253 24.525 0.00%
2022-03-23 0 25.15 25.15 25.30 23.80 25.50 905,833 22,534,414 24.877 24.37 24.37 24.51 23.06 24.71 934,935 24.103 4.36%
2022-03-22 0 24.10 24.10 24.15 23.20 24.25 209,000 4,966,991 23.766 23.35 23.35 23.40 22.48 23.50 215,715 23.026 1.47%
2022-03-21 0 23.75 23.75 23.85 23.20 24.70 336,303 7,982,700 23.737 23.01 23.01 23.11 22.48 23.93 347,108 22.998 0.21%
2022-03-18 0 23.70 23.65 23.70 22.60 23.75 739,750 17,341,012 23.442 22.96 22.91 22.96 21.90 23.01 763,516 22.712 0.64%
2022-03-17 0 23.55 23.50 23.55 22.75 23.70 299,306 6,955,700 23.239 22.82 22.77 22.82 22.04 22.96 308,922 22.516 5.61%
2022-03-16 0 22.30 22.25 22.30 21.20 22.90 422,976 9,308,295 22.007 21.61 21.56 21.61 20.54 22.19 436,565 21.322 5.69%
2022-03-15 0 21.10 21.05 21.10 20.50 22.20 495,500 10,489,756 21.170 20.44 20.39 20.44 19.86 21.51 511,419 20.511 -5.17%
2022-03-14 0 22.25 22.15 22.25 22.15 23.65 213,800 4,821,769 22.553 21.56 21.46 21.56 21.46 22.91 220,669 21.851 -4.30%
2022-03-11 0 23.25 23.05 23.25 22.85 24.50 918,000 21,225,543 23.122 22.53 22.33 22.53 22.14 23.74 947,493 22.402 -5.68%
2022-03-10 0 24.65 24.60 24.65 23.85 25.35 978,324 24,175,835 24.711 23.88 23.83 23.88 23.11 24.56 1,009,755 23.942 3.57%
2022-03-09 0 23.80 23.80 23.90 22.30 24.25 828,749 19,682,727 23.750 23.06 23.06 23.16 21.61 23.50 855,375 23.011 7.45%
2022-03-08 0 22.15 22.10 22.20 20.80 22.75 1,049,408 23,255,695 22.161 21.46 21.41 21.51 20.15 22.04 1,083,123 21.471 0.23%
2022-03-07 0 22.10 22.10 22.15 21.50 24.15 1,160,750 25,751,175 22.185 21.41 21.41 21.46 20.83 23.40 1,198,042 21.494 -10.16%
2022-03-04 0 24.60 24.60 24.70 24.15 25.50 200,328 4,933,010 24.625 23.83 23.83 23.93 23.40 24.71 206,764 23.858 -3.53%
2022-03-03 0 25.50 25.50 25.55 25.35 26.10 486,585 12,439,486 25.565 24.71 24.71 24.75 24.56 25.29 502,218 24.769 0.79%
2022-03-02 0 25.30 25.30 25.60 25.30 26.40 781,250 20,176,793 25.826 24.51 24.51 24.80 24.51 25.58 806,350 25.022 -3.98%
2022-03-01 0 26.35 26.30 26.35 26.30 27.00 204,750 5,447,173 26.604 25.53 25.48 25.53 25.48 26.16 211,328 25.776 -2.41%
2022-02-28 0 27.00 27.00 27.05 26.15 27.00 254,700 6,773,247 26.593 26.16 26.16 26.21 25.34 26.16 262,883 25.765 1.89%
2022-02-25 0 26.50 26.50 26.65 26.10 26.95 350,106 9,267,272 26.470 25.68 25.68 25.82 25.29 26.11 361,354 25.646 0.38%
2022-02-24 0 26.40 26.35 26.55 26.30 27.80 775,353 21,481,354 27.705 25.58 25.53 25.72 25.48 26.93 800,263 26.843 -5.38%
2022-02-23 0 27.90 27.85 27.90 27.55 28.40 436,250 12,273,865 28.135 27.03 26.98 27.03 26.69 27.52 450,266 27.259 0.36%
2022-02-22 0 27.80 27.75 27.95 27.55 28.45 183,847 5,107,956 27.784 26.93 26.89 27.08 26.69 27.56 189,754 26.919 -2.46%
2022-02-21 0 28.50 28.45 28.50 27.25 28.55 170,877 4,779,335 27.969 27.61 27.56 27.61 26.40 27.66 176,367 27.099 0.18%
2022-02-18 0 28.45 28.40 28.45 28.20 29.00 368,593 10,498,881 28.484 27.56 27.52 27.56 27.32 28.10 380,435 27.597 0.18%
2022-02-17 0 28.40 28.40 28.45 27.90 28.90 2,095,800 59,151,140 28.224 27.52 27.52 27.56 27.03 28.00 2,163,133 27.345 -0.53%
2022-02-16 0 28.55 28.50 28.55 28.45 29.10 538,572 15,406,791 28.607 27.66 27.61 27.66 27.56 28.19 555,875 27.716 0.35%
2022-02-15 0 28.45 28.45 28.60 28.20 29.80 668,800 19,201,880 28.711 27.56 27.56 27.71 27.32 28.87 690,287 27.817 -4.53%
2022-02-14 0 29.80 29.80 29.95 29.25 30.20 467,300 13,955,528 29.864 28.87 28.87 29.02 28.34 29.26 482,313 28.935 -1.65%
2022-02-11 0 30.30 30.30 30.35 30.10 30.45 397,841 12,063,884 30.323 29.36 29.36 29.41 29.16 29.50 410,623 29.379 -0.82%
2022-02-10 0 30.55 30.50 30.55 30.20 31.00 334,798 10,204,955 30.481 29.60 29.55 29.60 29.26 30.04 345,554 29.532 -1.13%
2022-02-09 0 30.90 30.75 30.90 30.65 30.95 118,000 3,639,204 30.841 29.94 29.79 29.94 29.70 29.99 121,791 29.881 1.48%
2022-02-08 0 30.45 30.45 30.55 30.20 31.45 237,300 7,253,249 30.566 29.50 29.50 29.60 29.26 30.47 244,924 29.614 -1.30%
2022-02-07 0 30.85 30.85 31.00 30.55 31.90 1,048,863 32,849,699 31.319 29.89 29.89 30.04 29.60 30.91 1,082,560 30.344 0.16%
2022-02-04 0 30.80 30.80 31.05 30.50 31.70 962,805 29,841,542 30.994 29.84 29.84 30.08 29.55 30.71 993,738 30.030 0.82%
2022-01-31 0 30.55 30.30 30.55 30.20 30.90 674,364 20,472,958 30.359 29.60 29.36 29.60 29.26 29.94 696,030 29.414 1.66%
2022-01-28 0 30.05 30.05 30.50 30.05 31.05 377,000 11,453,094 30.380 29.11 29.11 29.55 29.11 30.08 389,112 29.434 -1.31%
2022-01-27 0 30.45 30.40 30.45 30.10 30.80 475,115 14,442,515 30.398 29.50 29.45 29.50 29.16 29.84 490,379 29.452 -1.77%
2022-01-26 0 31.00 30.85 31.00 30.30 31.75 1,189,934 36,891,226 31.003 30.04 29.89 30.04 29.36 30.76 1,228,164 30.038 2.31%
2022-01-25 0 30.30 30.30 30.40 29.80 30.75 554,463 16,771,337 30.248 29.36 29.36 29.45 28.87 29.79 572,277 29.306 -1.78%
2022-01-24 0 30.85 30.70 30.90 30.30 31.10 301,994 9,272,756 30.705 29.89 29.74 29.94 29.36 30.13 311,696 29.749 -1.28%
2022-01-21 0 31.25 31.10 31.25 30.60 31.50 480,500 14,986,063 31.188 30.28 30.13 30.28 29.65 30.52 495,937 30.218 0.16%
2022-01-20 0 31.20 30.80 31.20 30.60 31.20 261,610 8,077,968 30.878 30.23 29.84 30.23 29.65 30.23 270,015 29.917 1.79%
2022-01-19 0 30.65 30.55 30.65 30.00 32.20 616,000 19,006,750 30.855 29.70 29.60 29.70 29.07 31.20 635,791 29.895 0.33%
2022-01-18 0 30.55 30.55 30.65 30.50 31.05 308,000 9,447,803 30.675 29.60 29.60 29.70 29.55 30.08 317,895 29.720 -1.45%
2022-01-17 0 31.00 30.90 31.00 30.60 31.75 315,532 9,770,731 30.966 30.04 29.94 30.04 29.65 30.76 325,669 30.002 -2.52%
2022-01-14 0 31.80 31.80 31.85 31.55 32.50 178,077 5,684,417 31.921 30.81 30.81 30.86 30.57 31.49 183,798 30.927 -2.60%
2022-01-13 0 32.65 32.55 32.65 32.30 33.20 142,859 4,684,071 32.788 31.63 31.54 31.63 31.29 32.17 147,449 31.767 -2.83%
2022-01-12 0 33.60 33.25 33.60 33.20 33.75 2,365,354 79,225,213 33.494 32.55 32.22 32.55 32.17 32.70 2,441,347 32.451 1.20%
2022-01-11 0 33.20 33.20 33.30 32.85 33.95 273,450 9,081,227 33.210 32.17 32.17 32.26 31.83 32.89 282,235 32.176 -1.04%
2022-01-10 0 33.55 33.50 33.55 32.30 34.35 328,626 11,022,533 33.541 32.51 32.46 32.51 31.29 33.28 339,184 32.497 3.39%
2022-01-07 0 32.45 32.35 32.45 31.10 32.45 478,636 15,335,073 32.039 31.44 31.34 31.44 30.13 31.44 494,013 31.042 1.72%
2022-01-06 0 31.90 31.80 31.90 31.50 32.50 222,409 7,097,018 31.910 30.91 30.81 30.91 30.52 31.49 229,554 30.916 -0.31%
2022-01-05 0 32.00 31.95 32.00 31.25 32.40 382,375 12,235,871 32.000 31.00 30.96 31.00 30.28 31.39 394,660 31.004 -0.31%
2022-01-04 0 32.10 32.10 32.15 31.45 32.80 436,180 14,008,312 32.116 31.10 31.10 31.15 30.47 31.78 450,193 31.116 -1.38%
2022-01-03 0 32.55 32.35 32.55 31.50 32.75 317,092 10,286,124 32.439 31.54 31.34 31.54 30.52 31.73 327,279 31.429 3.17%
2021-12-31 0 31.55 31.55 31.95 31.55 32.70 176,750 5,638,400 31.900 30.57 30.57 30.96 30.57 31.68 182,429 30.907 -3.52%
2021-12-30 0 32.70 32.50 32.70 31.65 32.90 287,309 9,321,189 32.443 31.68 31.49 31.68 30.66 31.88 296,540 31.433 0.31%
2021-12-29 0 32.60 32.35 32.60 31.20 32.65 300,910 9,647,673 32.062 31.59 31.34 31.59 30.23 31.63 310,577 31.064 3.16%
2021-12-28 0 31.60 31.25 31.60 30.75 31.65 291,419 9,144,778 31.380 30.62 30.28 30.62 29.79 30.66 300,782 30.403 2.60%
2021-12-24 0 30.80 30.80 30.85 30.70 31.50 32,000 988,112 30.879 29.84 29.84 29.89 29.74 30.52 33,028 29.917 -0.65%
2021-12-23 0 31.00 31.00 31.30 30.50 31.75 167,000 5,207,162 31.181 30.04 30.04 30.33 29.55 30.76 172,365 30.210 -0.48%
2021-12-22 0 31.15 31.00 31.15 30.75 31.60 72,665 2,255,928 31.046 30.18 30.04 30.18 29.79 30.62 75,000 30.079 0.32%
2021-12-21 0 31.05 31.05 31.20 30.15 31.80 388,000 12,170,787 31.368 30.08 30.08 30.23 29.21 30.81 400,465 30.392 1.97%
2021-12-20 0 30.45 30.45 30.50 30.15 32.20 369,789 11,297,338 30.551 29.50 29.50 29.55 29.21 31.20 381,669 29.600 -2.87%
2021-12-17 0 31.35 31.35 31.45 31.25 32.85 4,000,007 130,483,326 32.621 30.37 30.37 30.47 30.28 31.83 4,128,517 31.605 -4.13%
2021-12-16 0 32.70 32.55 32.70 32.25 33.00 627,545 20,412,423 32.527 31.68 31.54 31.68 31.25 31.97 647,706 31.515 1.40%
2021-12-15 0 32.25 32.15 32.25 30.80 32.50 1,042,819 33,253,943 31.889 31.25 31.15 31.25 29.84 31.49 1,076,322 30.896 3.53%
2021-12-14 0 31.15 31.05 31.15 30.15 31.20 256,000 7,855,363 30.685 30.18 30.08 30.18 29.21 30.23 264,225 29.730 1.30%
2021-12-13 0 30.75 30.75 30.85 30.50 31.30 961,447 29,604,303 30.791 29.79 29.79 29.89 29.55 30.33 992,336 29.833 -0.49%
2021-12-10 0 30.90 30.80 30.90 30.50 32.15 680,772 20,979,304 30.817 29.94 29.84 29.94 29.55 31.15 702,644 29.858 -3.44%
2021-12-09 0 32.00 31.85 32.00 30.85 32.35 2,365,854 75,236,884 31.801 31.00 30.86 31.00 29.89 31.34 2,441,863 30.811 0.63%
2021-12-08 0 31.80 31.80 31.95 31.40 32.55 1,235,290 39,508,204 31.983 30.81 30.81 30.96 30.42 31.54 1,274,977 30.987 0.00%
2021-12-07 0 31.80 31.80 31.90 31.70 32.40 869,458 27,610,442 31.756 30.81 30.81 30.91 30.71 31.39 897,392 30.767 2.09%
2021-12-06 0 31.15 31.15 31.35 31.05 32.95 1,102,380 35,232,505 31.960 30.18 30.18 30.37 30.08 31.92 1,137,797 30.966 -1.11%
2021-12-03 0 31.50 31.50 31.55 29.10 32.45 2,423,250 75,992,825 31.360 30.52 30.52 30.57 28.19 31.44 2,501,103 30.384 7.14%
2021-12-02 0 29.40 29.40 29.45 28.00 30.45 1,178,250 34,359,084 29.161 28.48 28.48 28.53 27.13 29.50 1,216,104 28.253 -4.85%
2021-12-01 0 30.90 30.90 31.15 30.25 31.45 862,797 26,747,660 31.001 29.94 29.94 30.18 29.31 30.47 890,517 30.036 0.32%
2021-11-30 0 30.80 30.80 31.00 29.95 32.00 1,568,223 48,570,176 30.971 29.84 29.84 30.04 29.02 31.00 1,618,606 30.007 2.50%
2021-11-29 0 30.05 30.00 30.05 29.45 30.80 500,772 15,187,375 30.328 29.11 29.07 29.11 28.53 29.84 516,861 29.384 -1.80%
2021-11-26 0 30.60 30.50 30.60 30.10 31.25 367,616 11,260,642 30.632 29.65 29.55 29.65 29.16 30.28 379,427 29.678 -1.61%
2021-11-25 0 31.10 31.10 31.25 30.55 31.20 120,500 3,718,191 30.856 30.13 30.13 30.28 29.60 30.23 124,371 29.896 -0.32%
2021-11-24 0 31.20 31.20 31.25 30.95 32.20 172,459 5,405,202 31.342 30.23 30.23 30.28 29.99 31.20 178,000 30.366 0.16%
2021-11-23 0 31.15 31.15 31.55 30.95 31.90 199,900 6,293,163 31.482 30.18 30.18 30.57 29.99 30.91 206,322 30.502 -0.48%
2021-11-22 0 31.30 31.30 31.40 31.20 33.00 531,671 16,824,311 31.644 30.33 30.33 30.42 30.23 31.97 548,752 30.659 -1.42%
2021-11-19 0 31.75 31.75 31.80 30.10 32.50 755,359 24,087,298 31.889 30.76 30.76 30.81 29.16 31.49 779,627 30.896 4.27%
2021-11-18 0 30.45 30.35 30.50 29.80 31.00 672,680 20,361,769 30.270 29.50 29.41 29.55 28.87 30.04 694,292 29.327 -0.98%
2021-11-17 0 30.75 30.55 30.80 30.10 31.60 448,000 13,700,681 30.582 29.79 29.60 29.84 29.16 30.62 462,393 29.630 -2.07%
2021-11-16 0 31.40 31.25 31.40 28.40 31.55 2,432,270 74,857,130 30.777 30.42 30.28 30.42 27.52 30.57 2,510,413 29.819 12.75%
2021-11-15 0 27.85 27.85 27.95 27.70 28.55 312,734 8,791,012 28.110 26.98 26.98 27.08 26.84 27.66 322,781 27.235 -0.18%
2021-11-12 0 27.90 27.85 27.90 27.55 28.05 283,000 7,914,250 27.966 27.03 26.98 27.03 26.69 27.18 292,092 27.095 0.00%
2021-11-11 0 27.90 27.70 27.90 26.85 27.90 124,500 3,407,012 27.366 27.03 26.84 27.03 26.01 27.03 128,500 26.514 2.01%
2021-11-10 0 27.35 27.35 27.45 26.70 27.60 277,914 7,539,672 27.130 26.50 26.50 26.60 25.87 26.74 286,843 26.285 0.74%
2021-11-09 0 27.15 27.05 27.15 26.60 27.50 173,243 4,715,657 27.220 26.30 26.21 26.30 25.77 26.64 178,809 26.373 -1.09%
2021-11-08 0 27.45 27.40 27.50 27.40 28.10 77,964 2,147,051 27.539 26.60 26.55 26.64 26.55 27.23 80,469 26.682 -2.83%
2021-11-05 0 28.25 28.25 28.50 28.00 29.40 143,679 4,109,775 28.604 27.37 27.37 27.61 27.13 28.48 148,295 27.714 -2.08%
2021-11-04 0 28.85 28.75 28.85 28.00 28.85 161,000 4,590,557 28.513 27.95 27.86 27.95 27.13 27.95 166,173 27.625 2.12%
2021-11-03 0 28.25 28.25 28.35 28.05 28.95 73,750 2,098,350 28.452 27.37 27.37 27.47 27.18 28.05 76,119 27.567 -0.88%
2021-11-02 0 28.50 28.25 28.50 27.70 29.05 805,809 22,974,680 28.511 27.61 27.37 27.61 26.84 28.15 831,698 27.624 0.71%
2021-11-01 0 28.30 28.30 28.45 27.35 29.50 1,217,054 34,605,617 28.434 27.42 27.42 27.56 26.50 28.58 1,256,155 27.549 1.98%
2021-10-29 0 27.75 27.70 27.75 27.00 28.50 610,215 16,858,596 27.627 26.89 26.84 26.89 26.16 27.61 629,820 26.767 -0.89%
2021-10-28 0 28.00 28.00 28.05 26.85 28.40 769,600 21,358,771 27.753 27.13 27.13 27.18 26.01 27.52 794,325 26.889 5.26%
2021-10-27 0 26.60 26.60 26.80 25.20 26.85 1,175,474 30,930,389 26.313 25.77 25.77 25.97 24.42 26.01 1,213,239 25.494 6.83%
2021-10-26 0 24.90 24.85 24.90 24.50 25.10 649,750 16,166,137 24.881 24.12 24.08 24.12 23.74 24.32 670,625 24.106 -0.60%
2021-10-25 0 25.05 25.05 25.10 24.80 25.30 259,750 6,497,312 25.014 24.27 24.27 24.32 24.03 24.51 268,095 24.235 -0.60%
2021-10-22 0 25.20 25.05 25.20 24.80 25.80 241,878 6,069,301 25.092 24.42 24.27 24.42 24.03 25.00 249,649 24.311 0.80%
2021-10-21 0 25.00 25.00 25.25 24.65 25.30 290,586 7,239,432 24.913 24.22 24.22 24.46 23.88 24.51 299,922 24.138 -0.40%
2021-10-20 0 25.10 25.10 25.30 24.75 25.60 758,500 18,977,325 25.020 24.32 24.32 24.51 23.98 24.80 782,869 24.241 -2.52%
2021-10-19 0 25.75 25.75 25.80 25.35 26.55 2,385,935 62,012,784 25.991 24.95 24.95 25.00 24.56 25.72 2,462,589 25.182 0.59%
2021-10-18 0 25.60 25.60 26.00 25.40 26.90 1,295,000 33,540,746 25.900 24.80 24.80 25.19 24.61 26.06 1,336,605 25.094 -0.39%
2021-10-15 0 25.70 25.70 25.75 25.40 27.00 1,150,433 29,956,409 26.039 24.90 24.90 24.95 24.61 26.16 1,187,394 25.229 1.18%
2021-10-12 0 25.40 25.35 25.40 25.20 25.80 50,750 1,296,875 25.554 24.61 24.56 24.61 24.42 25.00 52,380 24.759 1.60%
2021-10-11 0 25.00 25.00 25.20 25.00 25.80 97,750 2,466,437 25.232 24.22 24.22 24.42 24.22 25.00 100,890 24.447 -1.96%
2021-10-08 0 25.50 25.50 25.65 25.50 26.10 156,987 4,061,102 25.869 24.71 24.71 24.85 24.71 25.29 162,031 25.064 -0.58%
2021-10-07 0 25.65 25.65 25.90 25.60 26.20 69,001 1,778,545 25.776 24.85 24.85 25.09 24.80 25.38 71,218 24.973 -1.54%
2021-10-06 0 26.05 25.80 26.05 25.55 26.80 765,208 19,801,912 25.878 25.24 25.00 25.24 24.75 25.97 789,792 25.072 0.77%
2021-10-05 0 25.85 25.80 25.85 25.00 26.10 515,681 13,141,048 25.483 25.05 25.00 25.05 24.22 25.29 532,249 24.690 2.10%
2021-10-04 0 25.65 25.65 25.75 25.30 26.10 309,070 7,957,093 25.745 24.53 24.53 24.63 24.20 24.96 323,175 24.622 -2.29%
2021-09-30 0 26.25 26.25 26.30 25.50 26.80 555,118 14,591,345 26.285 25.10 25.10 25.15 24.39 25.63 580,452 25.138 4.37%
2021-09-29 0 25.15 25.15 25.35 24.80 26.10 627,000 15,797,787 25.196 24.05 24.05 24.24 23.72 24.96 655,615 24.096 -2.90%
2021-09-28 0 25.90 25.90 25.95 25.80 26.90 564,158 14,959,986 26.517 24.77 24.77 24.82 24.67 25.73 589,905 25.360 -1.89%
2021-09-27 0 26.40 26.40 26.45 26.40 27.05 133,000 3,538,559 26.606 25.25 25.25 25.30 25.25 25.87 139,070 25.444 -1.49%
2021-09-24 0 26.80 26.80 27.00 26.45 27.05 308,538 8,270,062 26.804 25.63 25.63 25.82 25.30 25.87 322,619 25.634 0.75%
2021-09-23 0 26.60 26.60 26.85 26.40 27.00 796,505 21,344,589 26.798 25.44 25.44 25.68 25.25 25.82 832,855 25.628 1.72%
2021-09-21 0 26.15 26.15 26.20 25.25 26.45 1,557,935 39,512,155 25.362 25.01 25.01 25.06 24.15 25.30 1,629,035 24.255 3.77%
2021-09-20 0 25.20 25.00 25.25 24.80 25.50 181,500 4,557,465 25.110 24.10 23.91 24.15 23.72 24.39 189,783 24.014 -0.98%
2021-09-17 0 25.45 25.45 25.50 24.70 27.00 1,040,750 26,436,804 25.402 24.34 24.34 24.39 23.62 25.82 1,088,247 24.293 -2.12%
2021-09-16 0 26.00 26.00 26.05 25.70 28.00 447,760 11,768,717 26.284 24.87 24.87 24.91 24.58 26.78 468,195 25.136 -7.14%
2021-09-15 0 28.00 27.75 28.00 26.80 28.00 693,250 19,276,060 27.805 26.78 26.54 26.78 25.63 26.78 724,888 26.592 0.18%
2021-09-14 0 27.95 27.65 27.95 27.40 28.00 582,332 16,176,814 27.779 26.73 26.44 26.73 26.20 26.78 608,908 26.567 0.72%
2021-09-13 0 27.75 27.70 27.75 27.25 28.00 136,778 3,792,693 27.729 26.54 26.49 26.54 26.06 26.78 143,020 26.519 -0.89%
2021-09-10 0 28.00 27.80 28.00 27.30 28.00 156,616 4,341,366 27.720 26.78 26.59 26.78 26.11 26.78 163,764 26.510 1.63%
2021-09-09 0 27.55 27.40 27.55 27.25 27.55 52,750 1,447,700 27.445 26.35 26.20 26.35 26.06 26.35 55,157 26.247 -1.08%
2021-09-08 0 27.85 27.70 27.85 27.10 28.20 320,082 8,927,990 27.893 26.63 26.49 26.63 25.92 26.97 334,690 26.675 2.01%
2021-09-07 0 27.30 27.25 27.30 26.85 27.65 34,250 934,175 27.275 26.11 26.06 26.11 25.68 26.44 35,813 26.085 -1.62%
2021-09-06 0 27.75 27.75 27.80 27.05 28.00 151,250 4,162,525 27.521 26.54 26.54 26.59 25.87 26.78 158,153 26.320 0.18%
2021-09-03 0 27.70 27.70 27.75 26.50 27.85 342,000 9,361,318 27.372 26.49 26.49 26.54 25.34 26.63 357,608 26.178 1.84%
2021-09-02 0 27.20 27.05 27.20 26.75 27.40 119,500 3,236,350 27.082 26.01 25.87 26.01 25.58 26.20 124,954 25.900 -0.18%
2021-09-01 0 27.25 27.00 27.25 26.20 27.35 95,750 2,582,280 26.969 26.06 25.82 26.06 25.06 26.16 100,120 25.792 3.02%
2021-08-31 0 26.45 26.45 26.65 26.15 27.00 264,000 7,018,543 26.585 25.30 25.30 25.49 25.01 25.82 276,048 25.425 -0.94%
2021-08-30 0 26.70 26.30 26.70 25.90 26.70 91,500 2,408,675 26.324 25.53 25.15 25.53 24.77 25.53 95,676 25.175 1.91%
2021-08-27 0 26.20 26.05 26.20 25.75 26.50 215,750 5,615,794 26.029 25.06 24.91 25.06 24.63 25.34 225,596 24.893 -0.95%
2021-08-26 0 26.45 25.95 26.45 26.00 27.10 152,500 4,012,868 26.314 25.30 24.82 25.30 24.87 25.92 159,460 25.165 -2.04%
2021-08-25 0 27.00 26.95 27.00 25.25 27.00 394,632 10,453,169 26.488 25.82 25.77 25.82 24.15 25.82 412,642 25.332 8.00%
2021-08-24 0 25.00 24.80 25.00 24.70 25.80 1,892,600 47,340,979 25.014 23.91 23.72 23.91 23.62 24.67 1,978,973 23.922 -3.10%
2021-08-23 0 25.80 25.80 25.85 25.30 26.80 1,015,395 26,271,140 25.873 24.67 24.67 24.72 24.20 25.63 1,061,735 24.744 -0.96%
2021-08-20 0 26.05 26.00 26.05 25.00 27.85 685,858 17,942,340 26.160 24.91 24.87 24.91 23.91 26.63 717,159 25.019 -6.46%
2021-08-19 0 27.85 27.70 27.85 26.90 28.00 391,370 10,755,296 27.481 26.63 26.49 26.63 25.73 26.78 409,231 26.282 1.27%
2021-08-18 0 27.50 27.45 27.55 27.10 27.95 269,250 7,391,362 27.452 26.30 26.25 26.35 25.92 26.73 281,538 26.254 0.92%
2021-08-17 0 27.25 27.25 27.35 27.20 28.55 757,448 21,126,038 27.891 26.06 26.06 26.16 26.01 27.30 792,016 26.674 -4.55%
2021-08-16 0 28.55 28.35 28.55 27.40 29.00 335,000 9,463,303 28.249 27.30 27.11 27.30 26.20 27.73 350,288 27.016 3.63%
2021-08-13 0 27.55 27.45 27.55 27.25 27.80 563,400 15,484,662 27.484 26.35 26.25 26.35 26.06 26.59 589,112 26.285 -1.25%
2021-08-12 0 27.90 27.70 27.90 27.55 28.30 217,750 6,048,937 27.779 26.68 26.49 26.68 26.35 27.06 227,688 26.567 -0.36%
2021-08-11 0 28.00 28.00 28.05 27.30 29.10 375,858 10,494,366 27.921 26.78 26.78 26.83 26.11 27.83 393,011 26.702 -3.45%
2021-08-10 0 29.00 28.85 29.00 28.45 29.35 85,000 2,472,000 29.082 27.73 27.59 27.73 27.21 28.07 88,879 27.813 0.52%
2021-08-09 0 28.85 28.85 28.95 27.60 29.20 318,250 9,169,391 28.812 27.59 27.59 27.69 26.40 27.93 332,774 27.554 0.87%
2021-08-06 0 28.60 28.55 28.60 28.35 29.30 417,596 11,954,207 28.626 27.35 27.30 27.35 27.11 28.02 436,654 27.377 -0.69%
2021-08-05 0 28.80 28.65 28.80 27.80 29.70 817,250 23,445,560 28.688 27.54 27.40 27.54 26.59 28.40 854,547 27.436 2.49%
2021-08-04 0 28.10 28.00 28.10 27.35 28.45 276,000 7,734,147 28.022 26.87 26.78 26.87 26.16 27.21 288,596 26.799 2.18%
2021-08-03 0 27.50 27.40 27.50 27.00 27.55 144,750 3,955,025 27.323 26.30 26.20 26.30 25.82 26.35 151,356 26.131 -0.72%
2021-08-02 0 27.70 27.65 27.70 26.80 28.85 388,118 10,818,681 27.875 26.49 26.44 26.49 25.63 27.59 405,831 26.658 2.59%
2021-07-30 0 27.00 26.95 27.00 26.15 27.50 654,600 17,572,162 26.844 25.82 25.77 25.82 25.01 26.30 684,474 25.672 -1.46%
2021-07-29 0 27.40 27.40 27.45 26.85 27.80 129,000 3,530,625 27.369 26.20 26.20 26.25 25.68 26.59 134,887 26.175 1.48%
2021-07-28 0 27.00 26.80 27.00 25.85 28.15 595,700 15,801,053 26.525 25.82 25.63 25.82 24.72 26.92 622,886 25.367 -2.17%
2021-07-27 0 27.60 27.60 27.65 27.00 28.90 1,112,000 30,696,319 27.605 26.40 26.40 26.44 25.82 27.64 1,162,749 26.400 -3.83%
2021-07-26 0 28.70 28.25 28.70 27.55 28.80 681,711 19,338,649 28.368 27.45 27.02 27.45 26.35 27.54 712,822 27.130 1.59%
2021-07-23 0 28.25 28.25 28.35 28.05 30.00 288,182 8,222,089 28.531 27.02 27.02 27.11 26.83 28.69 301,334 27.286 -4.72%
2021-07-22 0 29.65 29.50 29.65 29.00 30.05 998,895 29,527,295 29.560 28.36 28.21 28.36 27.73 28.74 1,044,482 28.270 3.13%
2021-07-21 0 28.75 28.70 28.75 27.85 28.90 1,176,000 33,469,895 28.461 27.50 27.45 27.50 26.63 27.64 1,229,669 27.219 3.42%
2021-07-20 0 27.80 27.70 27.80 27.20 29.40 1,046,200 29,273,132 27.980 26.59 26.49 26.59 26.01 28.12 1,093,946 26.759 -7.02%
2021-07-19 0 29.90 29.80 29.90 29.45 30.90 575,750 17,247,050 29.956 28.60 28.50 28.60 28.16 29.55 602,026 28.648 1.01%
2021-07-16 0 29.60 29.60 29.65 29.60 30.10 276,328 8,240,563 29.822 28.31 28.31 28.36 28.31 28.79 288,939 28.520 -1.33%
2021-07-15 0 30.00 29.85 30.00 29.10 30.05 1,198,250 35,840,152 29.910 28.69 28.55 28.69 27.83 28.74 1,252,935 28.605 1.01%
2021-07-14 0 29.70 29.30 29.70 29.05 30.10 736,000 21,877,075 29.724 28.40 28.02 28.40 27.78 28.79 769,589 28.427 -1.00%
2021-07-13 0 30.00 29.90 30.00 29.30 30.00 528,500 15,730,713 29.765 28.69 28.60 28.69 28.02 28.69 552,619 28.466 1.69%
2021-07-12 0 29.50 29.40 29.50 29.10 29.85 289,525 8,556,030 29.552 28.21 28.12 28.21 27.83 28.55 302,738 28.262 0.17%
2021-07-09 0 29.45 29.05 29.45 28.85 29.55 1,062,985 30,866,854 29.038 28.16 27.78 28.16 27.59 28.26 1,111,497 27.771 -0.84%
2021-07-08 0 29.70 29.70 29.80 29.25 30.00 538,750 16,060,392 29.810 28.40 28.40 28.50 27.97 28.69 563,337 28.509 0.00%
2021-07-07 0 29.70 29.70 29.80 28.90 30.15 1,033,741 30,877,478 29.870 28.40 28.40 28.50 27.64 28.83 1,080,918 28.566 2.41%
2021-07-06 0 29.00 29.00 29.15 28.70 29.55 457,250 13,286,137 29.057 27.73 27.73 27.88 27.45 28.26 478,118 27.788 -1.02%
2021-07-05 0 29.30 29.25 29.30 29.25 30.20 391,000 11,604,118 29.678 28.02 27.97 28.02 27.97 28.88 408,844 28.383 -2.66%
2021-07-02 0 30.10 30.00 30.10 28.10 30.30 2,443,106 72,376,487 29.625 28.79 28.69 28.79 26.87 28.98 2,554,603 28.332 5.99%
2021-06-30 0 28.40 28.40 28.45 28.00 30.60 2,926,425 84,964,776 29.034 27.16 27.16 27.21 26.78 29.26 3,059,979 27.766 -4.86%
2021-06-29 0 29.85 29.80 29.85 29.00 31.15 3,943,950 118,842,368 30.133 28.55 28.50 28.55 27.73 29.79 4,123,941 28.818 3.65%
2021-06-28 0 28.80 28.70 28.80 27.05 28.85 540,775 15,148,246 28.012 27.54 27.45 27.54 25.87 27.59 565,454 26.790 6.47%
2021-06-25 0 27.05 27.05 27.10 26.90 27.65 739,459 19,975,713 27.014 25.87 25.87 25.92 25.73 26.44 773,206 25.835 -2.17%
2021-06-24 0 27.65 27.65 27.85 27.10 27.95 141,000 3,898,462 27.649 26.44 26.44 26.63 25.92 26.73 147,435 26.442 0.36%
2021-06-23 0 27.55 27.50 27.55 27.20 28.20 561,000 15,506,800 27.641 26.35 26.30 26.35 26.01 26.97 586,602 26.435 -1.61%
2021-06-22 0 28.00 27.85 28.00 27.25 28.35 581,350 16,283,125 28.009 26.78 26.63 26.78 26.06 27.11 607,881 26.787 3.70%
2021-06-21 0 27.00 26.95 27.00 26.40 27.95 462,000 12,518,668 27.097 25.82 25.77 25.82 25.25 26.73 483,084 25.914 -3.40%
2021-06-18 0 27.95 27.90 27.95 27.10 28.25 689,824 19,243,557 27.896 26.73 26.68 26.73 25.92 27.02 721,306 26.679 2.19%
2021-06-17 0 27.35 27.35 27.50 26.60 27.80 284,750 7,789,098 27.354 26.16 26.16 26.30 25.44 26.59 297,745 26.160 2.82%
2021-06-16 0 26.60 26.60 26.65 26.55 27.95 150,750 4,065,087 26.966 25.44 25.44 25.49 25.39 26.73 157,630 25.789 -4.14%
2021-06-15 0 27.75 27.75 27.80 26.20 28.30 472,850 13,020,158 27.535 26.54 26.54 26.59 25.06 27.06 494,430 26.334 3.93%
2021-06-11 0 26.70 26.70 26.85 26.20 27.00 324,250 8,699,161 26.829 25.53 25.53 25.68 25.06 25.82 339,048 25.658 1.33%
2021-06-10 0 26.35 26.35 26.40 25.80 26.65 183,250 4,803,047 26.210 25.20 25.20 25.25 24.67 25.49 191,613 25.066 -1.68%
2021-06-09 0 26.80 26.60 26.85 26.00 26.85 256,250 6,778,781 26.454 25.63 25.44 25.68 24.87 25.68 267,945 25.299 0.75%
2021-06-08 0 26.60 26.30 26.60 26.20 26.60 67,600 1,782,118 26.363 25.44 25.15 25.44 25.06 25.44 70,685 25.212 0.19%
2021-06-07 0 26.55 26.30 26.65 25.75 26.70 82,250 2,178,600 26.488 25.39 25.15 25.49 24.63 25.53 86,004 25.331 0.76%
2021-06-04 0 26.35 26.10 26.55 26.00 26.75 195,000 5,152,806 26.425 25.20 24.96 25.39 24.87 25.58 203,899 25.271 0.96%
2021-06-03 0 26.10 26.10 26.15 25.60 26.60 182,522 4,758,490 26.071 24.96 24.96 25.01 24.48 25.44 190,852 24.933 -1.14%
2021-06-02 0 26.40 26.40 26.55 26.20 27.30 385,000 10,225,916 26.561 25.25 25.25 25.39 25.06 26.11 402,570 25.402 -4.17%
2021-06-01 0 27.55 27.50 27.55 26.20 27.90 679,000 18,474,326 27.208 26.35 26.30 26.35 25.06 26.68 709,988 26.021 5.76%
2021-05-31 0 26.05 26.00 26.05 25.35 26.55 266,650 6,951,251 26.069 24.91 24.87 24.91 24.24 25.39 278,819 24.931 0.97%
2021-05-28 0 25.80 25.80 25.85 25.35 26.35 1,648,161 42,609,402 25.853 24.67 24.67 24.72 24.24 25.20 1,723,378 24.724 -0.96%
2021-05-27 0 26.05 26.05 26.10 25.85 26.50 376,750 9,867,450 26.191 24.91 24.91 24.96 24.72 25.34 393,944 25.048 -1.33%
2021-05-26 0 26.40 26.40 26.45 24.25 27.75 761,000 19,994,375 26.274 25.25 25.25 25.30 23.19 26.54 795,730 25.127 -4.35%
2021-05-25 0 27.60 27.60 27.65 26.70 28.50 1,764,750 48,478,481 27.470 26.40 26.40 26.44 25.53 27.26 1,845,288 26.271 1.10%
2021-05-24 0 27.30 27.20 27.30 26.70 27.50 1,969,750 53,251,363 27.035 26.11 26.01 26.11 25.53 26.30 2,059,644 25.855 1.49%
2021-05-21 0 26.90 26.80 26.90 26.15 27.00 617,959 16,569,605 26.813 25.73 25.63 25.73 25.01 25.82 646,161 25.643 0.00%
2021-05-20 0 26.90 26.60 26.90 25.90 27.00 550,550 14,613,045 26.543 25.73 25.44 25.73 24.77 25.82 575,676 25.384 3.26%
2021-05-18 0 26.05 26.00 26.05 25.90 26.30 45,754 1,192,317 26.059 24.91 24.87 24.91 24.77 25.15 47,842 24.922 -1.33%
2021-05-17 0 26.40 26.25 26.40 25.25 26.40 304,996 7,925,857 25.987 25.25 25.10 25.25 24.15 25.25 318,915 24.853 4.55%
2021-05-14 0 25.25 25.20 25.25 24.80 25.60 163,663 4,101,365 25.060 24.15 24.10 24.15 23.72 24.48 171,132 23.966 1.20%
2021-05-13 0 24.95 24.85 25.00 24.50 26.30 437,250 10,975,150 25.100 23.86 23.77 23.91 23.43 25.15 457,205 24.005 -6.38%
2021-05-12 0 26.65 26.45 26.65 25.50 26.65 207,777 5,447,462 26.218 25.49 25.30 25.49 24.39 25.49 217,259 25.074 4.51%
2021-05-11 0 25.50 25.45 25.55 25.40 26.80 503,250 12,999,162 25.830 24.39 24.34 24.43 24.29 25.63 526,217 24.703 -5.03%
2021-05-10 0 26.85 26.80 26.85 25.30 27.00 1,075,800 28,584,323 26.570 25.68 25.63 25.68 24.20 25.82 1,124,897 25.411 -0.19%
2021-05-07 0 26.90 26.85 26.90 26.35 27.70 844,440 22,771,185 26.966 25.73 25.68 25.73 25.20 26.49 882,978 25.789 -0.37%
2021-05-06 0 27.00 26.75 27.00 25.10 27.00 945,600 24,873,937 26.305 25.82 25.58 25.82 24.00 25.82 988,755 25.157 1.12%
2021-05-05 0 26.70 26.50 26.70 24.20 26.95 1,697,000 43,576,625 25.679 25.53 25.34 25.53 23.14 25.77 1,774,446 24.558 14.84%
2021-05-04 0 23.25 22.80 23.25 22.10 23.30 490,000 11,231,171 22.921 22.24 21.80 22.24 21.14 22.28 512,362 21.920 3.33%
2021-05-03 0 22.50 22.35 22.50 22.00 22.50 161,500 3,583,725 22.190 21.52 21.37 21.52 21.04 21.52 168,870 21.222 0.67%
2021-04-30 0 22.35 22.20 22.35 21.80 22.50 114,562 2,536,636 22.142 21.37 21.23 21.37 20.85 21.52 119,790 21.176 -3.66%
2021-04-29 0 23.20 23.15 23.20 22.10 23.25 435,250 9,847,327 22.625 22.19 22.14 22.19 21.14 22.24 455,114 21.637 3.57%
2021-04-28 0 22.40 22.20 22.40 22.05 22.60 51,750 1,160,400 22.423 21.42 21.23 21.42 21.09 21.61 54,112 21.445 -0.88%
2021-04-27 0 22.60 22.60 22.75 22.00 22.95 308,750 6,912,325 22.388 21.61 21.61 21.76 21.04 21.95 322,840 21.411 1.80%
2021-04-26 0 22.20 22.00 22.20 21.50 22.35 277,550 6,130,871 22.089 21.23 21.04 21.23 20.56 21.37 290,217 21.125 4.23%
2021-04-23 0 21.30 21.30 21.65 21.30 22.60 744,500 16,231,468 21.802 20.37 20.37 20.71 20.37 21.61 778,477 20.850 -5.12%
2021-04-22 0 22.45 22.35 22.45 22.10 22.85 117,750 2,638,537 22.408 21.47 21.37 21.47 21.14 21.85 123,124 21.430 -1.10%
2021-04-21 0 22.70 22.70 22.75 22.30 23.10 260,250 5,910,343 22.710 21.71 21.71 21.76 21.33 22.09 272,127 21.719 -1.30%
2021-04-20 0 23.00 22.95 23.00 22.75 23.85 166,750 3,850,850 23.094 22.00 21.95 22.00 21.76 22.81 174,360 22.086 -3.36%
2021-04-19 0 23.80 23.80 24.20 23.80 24.45 259,800 6,260,540 24.098 22.76 22.76 23.14 22.76 23.38 271,657 23.046 -2.06%
2021-04-16 0 24.30 24.20 24.30 23.30 24.50 558,080 13,407,587 24.024 23.24 23.14 23.24 22.28 23.43 583,549 22.976 5.42%
2021-04-15 0 23.05 22.80 23.05 22.45 23.05 138,500 3,152,252 22.760 22.04 21.80 22.04 21.47 22.04 144,821 21.767 2.22%
2021-04-14 0 22.55 22.55 22.90 22.55 23.00 316,250 7,216,187 22.818 21.57 21.57 21.90 21.57 22.00 330,683 21.822 -2.80%
2021-04-13 0 23.20 23.10 23.20 22.60 23.20 174,500 4,003,537 22.943 22.19 22.09 22.19 21.61 22.19 182,464 21.942 2.20%
2021-04-12 0 22.70 22.60 22.70 22.50 23.50 454,950 10,304,045 22.649 21.71 21.61 21.71 21.52 22.47 475,713 21.660 -3.40%
2021-04-09 0 23.50 23.35 23.50 22.55 24.50 504,120 11,983,377 23.771 22.47 22.33 22.47 21.57 23.43 527,127 22.733 3.52%
2021-04-08 0 22.70 22.55 22.70 22.15 23.60 217,771 4,909,392 22.544 21.71 21.57 21.71 21.18 22.57 227,709 21.560 -2.37%
2021-04-07 0 23.25 23.15 23.25 21.70 23.55 603,552 14,034,030 23.252 22.24 22.14 22.24 20.75 22.52 631,096 22.238 5.44%
2021-04-01 0 22.05 22.05 22.10 21.00 22.25 206,698 4,520,832 21.872 21.09 21.09 21.14 20.08 21.28 216,131 20.917 1.85%
2021-03-31 0 21.65 21.50 21.65 21.15 22.05 304,000 6,591,062 21.681 20.71 20.56 20.71 20.23 21.09 317,874 20.735 -0.23%
2021-03-30 0 21.70 21.70 21.75 21.30 22.95 366,000 8,035,775 21.956 20.75 20.75 20.80 20.37 21.95 382,703 20.997 -4.41%
2021-03-29 0 22.70 22.45 22.70 21.65 22.90 300,850 6,719,302 22.334 21.71 21.47 21.71 20.71 21.90 314,580 21.360 2.02%
2021-03-26 0 22.25 22.25 22.60 22.25 23.20 179,558 4,082,586 22.737 21.28 21.28 21.61 21.28 22.19 187,753 21.745 -1.98%
2021-03-25 0 22.70 22.35 22.70 20.55 22.85 346,500 7,668,725 22.132 21.71 21.37 21.71 19.65 21.85 362,313 21.166 6.57%
2021-03-24 0 21.30 21.30 21.60 21.25 22.70 479,500 10,396,687 21.682 20.37 20.37 20.66 20.32 21.71 501,383 20.736 -5.12%
2021-03-23 0 22.45 22.40 22.45 21.75 23.00 659,270 14,785,256 22.427 21.47 21.42 21.47 20.80 22.00 689,357 21.448 -2.60%
2021-03-22 0 23.05 22.80 23.05 22.45 23.05 218,764 4,994,133 22.829 22.04 21.80 22.04 21.47 22.04 228,748 21.832 1.99%
2021-03-19 0 22.60 22.45 22.60 22.40 23.55 702,305 16,185,328 23.046 21.61 21.47 21.61 21.42 22.52 734,356 22.040 -5.83%
2021-03-18 0 24.00 23.85 24.00 22.65 24.20 1,037,271 24,605,836 23.722 22.95 22.81 22.95 21.66 23.14 1,084,609 22.686 3.90%
2021-03-17 0 23.10 23.05 23.10 21.85 23.45 824,350 19,005,155 23.055 22.09 22.04 22.09 20.90 22.43 861,971 22.048 5.72%
2021-03-16 0 21.85 21.80 21.90 20.50 22.15 859,700 18,359,328 21.356 20.90 20.85 20.94 19.61 21.18 898,934 20.423 2.82%
2021-03-15 0 21.25 21.25 21.45 21.20 21.55 145,996 3,109,203 21.296 20.32 20.32 20.51 20.27 20.61 152,659 20.367 -2.30%
2021-03-12 0 21.75 21.40 21.75 21.30 22.70 331,250 7,214,368 21.779 20.80 20.47 20.80 20.37 21.71 346,367 20.829 -3.76%
2021-03-11 0 22.60 22.55 22.65 21.95 23.00 404,500 9,170,533 22.671 21.61 21.57 21.66 20.99 22.00 422,960 21.682 2.73%
2021-03-10 0 22.00 21.95 22.00 21.80 22.80 410,750 9,062,700 22.064 21.04 20.99 21.04 20.85 21.80 429,495 21.101 0.46%
2021-03-09 0 21.90 21.80 21.95 20.80 22.85 789,700 17,367,361 21.992 20.94 20.85 20.99 19.89 21.85 825,740 21.032 3.55%
2021-03-08 0 21.15 21.15 21.45 20.80 21.90 1,046,264 22,302,486 21.316 20.23 20.23 20.51 19.89 20.94 1,094,013 20.386 -2.53%
2021-03-05 0 21.70 21.65 21.70 20.00 22.00 918,200 19,742,315 21.501 20.75 20.71 20.75 19.13 21.04 960,104 20.563 1.17%
2021-03-04 0 21.45 21.45 21.65 20.80 22.40 1,171,750 25,463,856 21.731 20.51 20.51 20.71 19.89 21.42 1,225,225 20.783 1.42%
2021-03-03 0 21.15 21.15 21.20 20.55 21.45 701,000 14,703,775 20.975 20.23 20.23 20.27 19.65 20.51 732,992 20.060 2.42%
2021-03-02 0 20.65 20.65 20.75 20.45 21.20 712,140 14,854,641 20.859 19.75 19.75 19.84 19.56 20.27 744,640 19.949 -1.43%
2021-03-01 0 20.95 20.90 20.95 20.30 21.50 215,100 4,449,128 20.684 20.04 19.99 20.04 19.41 20.56 224,917 19.781 2.95%
2021-02-26 0 20.35 20.35 20.40 20.00 21.10 883,000 18,010,908 20.397 19.46 19.46 19.51 19.13 20.18 923,298 19.507 -4.68%
2021-02-25 0 21.35 21.35 21.40 20.55 21.80 540,250 11,592,893 21.458 20.42 20.42 20.47 19.65 20.85 564,906 20.522 0.23%
2021-02-24 0 21.30 21.20 21.30 20.55 21.75 662,400 14,046,975 21.206 20.37 20.27 20.37 19.65 20.80 692,630 20.281 -0.93%
2021-02-23 0 21.50 21.45 21.50 21.10 22.15 670,850 14,505,810 21.623 20.56 20.51 20.56 20.18 21.18 701,466 20.679 -0.23%
2021-02-22 0 21.55 21.55 21.60 21.35 22.00 384,830 8,346,411 21.689 20.61 20.61 20.66 20.42 21.04 402,393 20.742 -2.05%
2021-02-19 0 22.00 21.95 22.00 21.10 22.35 748,250 16,313,458 21.802 21.04 20.99 21.04 20.18 21.37 782,398 20.851 3.04%
2021-02-18 0 21.35 21.35 21.45 21.10 21.80 350,250 7,576,077 21.630 20.42 20.42 20.51 20.18 20.85 366,234 20.686 -2.95%
2021-02-17 0 22.00 21.95 22.00 21.75 22.80 722,250 16,021,721 22.183 21.04 20.99 21.04 20.80 21.80 755,211 21.215 -2.87%
2021-02-16 0 22.65 22.55 22.65 21.00 22.80 1,078,981 23,939,972 22.188 21.66 21.57 21.66 20.08 21.80 1,128,223 21.219 1.12%
2021-02-11 0 22.40 22.30 22.40 22.15 23.00 90,800 2,038,282 22.448 21.42 21.33 21.42 21.18 22.00 94,944 21.468 -1.54%
2021-02-10 0 22.75 22.75 22.80 22.35 23.50 386,000 8,782,481 22.753 21.76 21.76 21.80 21.37 22.47 403,616 21.759 -1.52%
2021-02-09 0 23.10 23.05 23.10 22.45 23.80 538,100 12,404,610 23.053 22.09 22.04 22.09 21.47 22.76 562,657 22.046 -0.86%
2021-02-08 0 23.30 23.30 23.55 21.85 23.60 12,387,217 271,286,829 21.901 22.28 22.28 22.52 20.90 22.57 12,952,535 20.945 6.88%
2021-02-05 0 21.80 21.55 21.90 20.55 22.00 535,167 11,449,888 21.395 20.85 20.61 20.94 19.65 21.04 559,591 20.461 0.00%
2021-02-04 0 21.80 21.25 21.80 21.10 22.00 113,500 2,468,887 21.752 20.85 20.32 20.85 20.18 21.04 118,680 20.803 1.87%
2021-02-03 0 21.40 21.25 21.40 20.55 21.95 239,316 5,084,592 21.246 20.47 20.32 20.47 19.65 20.99 250,238 20.319 -1.15%
2021-02-02 0 21.65 21.65 21.75 20.45 21.95 501,750 10,613,100 21.152 20.71 20.71 20.80 19.56 20.99 524,648 20.229 1.88%
2021-02-01 0 21.25 21.20 21.30 21.00 21.85 434,544 9,290,591 21.380 20.32 20.27 20.37 20.08 20.90 454,375 20.447 -0.47%
2021-01-29 0 21.35 21.35 21.40 21.05 23.05 1,013,000 22,034,643 21.752 20.42 20.42 20.47 20.13 22.04 1,059,231 20.803 -3.39%
2021-01-28 0 22.10 22.10 22.20 21.05 23.70 1,471,250 32,226,543 21.904 21.14 21.14 21.23 20.13 22.67 1,538,394 20.948 -7.92%
2021-01-27 0 24.00 23.55 24.00 19.80 24.90 2,391,371 54,539,495 22.807 22.95 22.52 22.95 18.94 23.81 2,500,507 21.811 24.61%
2021-01-26 0 19.26 19.20 19.26 18.90 19.34 160,250 3,065,417 19.129 18.42 18.36 18.42 18.08 18.50 167,563 18.294 0.10%
2021-01-25 0 19.24 19.24 19.30 19.00 19.48 153,080 2,930,561 19.144 18.40 18.40 18.46 18.17 18.63 160,066 18.308 -1.23%
2021-01-22 0 19.48 19.32 19.50 18.90 19.52 279,750 5,363,265 19.172 18.63 18.48 18.65 18.08 18.67 292,517 18.335 1.67%
2021-01-21 0 19.16 19.12 19.16 18.96 19.54 205,750 3,938,765 19.143 18.32 18.29 18.32 18.13 18.69 215,140 18.308 -1.94%
2021-01-20 0 19.54 19.50 19.54 18.10 19.92 379,000 7,395,884 19.514 18.69 18.65 18.69 17.31 19.05 396,297 18.663 3.39%
2021-01-19 0 18.90 18.88 18.90 18.56 19.00 287,500 5,371,383 18.683 18.08 18.06 18.08 17.75 18.17 300,621 17.868 2.72%
2021-01-18 0 18.40 18.04 18.40 17.52 18.76 993,566 17,990,126 18.107 17.60 17.25 17.60 16.76 17.94 1,038,910 17.316 2.22%
2021-01-15 0 18.00 17.94 18.00 17.86 19.20 1,486,500 27,660,795 18.608 17.21 17.16 17.21 17.08 18.36 1,554,340 17.796 -2.81%
2021-01-14 0 18.52 18.50 18.52 17.58 18.82 895,000 16,552,653 18.495 17.71 17.69 17.71 16.81 18.00 935,845 17.687 -1.59%
2021-01-13 0 18.82 18.72 19.00 18.20 19.88 519,750 9,716,897 18.695 18.00 17.90 18.17 17.41 19.01 543,470 17.879 -3.49%
2021-01-12 0 19.50 19.42 19.50 19.04 19.68 241,500 4,666,217 19.322 18.65 18.57 18.65 18.21 18.82 252,521 18.479 -0.31%
2021-01-11 0 19.56 19.56 19.70 19.54 19.72 279,641 5,485,110 19.615 18.71 18.71 18.84 18.69 18.86 292,403 18.759 -0.51%
2021-01-08 0 19.66 19.56 19.66 19.04 19.78 379,500 7,427,037 19.571 18.80 18.71 18.80 18.21 18.92 396,819 18.716 -0.81%
2021-01-07 0 19.82 19.70 19.82 19.28 19.96 163,900 3,247,134 19.812 18.95 18.84 18.95 18.44 19.09 171,380 18.947 1.02%
2021-01-06 0 19.62 19.60 19.62 19.40 20.50 320,406 6,298,185 19.657 18.76 18.74 18.76 18.55 19.61 335,028 18.799 -2.63%
2021-01-05 0 20.15 20.15 20.20 18.88 20.20 639,000 12,423,290 19.442 19.27 19.27 19.32 18.06 19.32 668,162 18.593 5.17%
2021-01-04 0 19.16 19.06 19.16 18.92 19.26 117,250 2,240,900 19.112 18.32 18.23 18.32 18.09 18.42 122,601 18.278 -0.83%
2020-12-31 0 19.32 19.30 19.40 19.20 19.44 47,278 913,090 19.313 18.48 18.46 18.55 18.36 18.59 49,436 18.470 -0.62%
2020-12-30 0 19.44 19.30 19.44 19.14 19.50 239,000 4,617,690 19.321 18.59 18.46 18.59 18.30 18.65 249,907 18.478 0.21%
2020-12-29 0 19.40 19.30 19.40 19.20 19.42 73,750 1,423,640 19.304 18.55 18.46 18.55 18.36 18.57 77,116 18.461 -0.41%
2020-12-28 0 19.48 19.40 19.48 19.14 19.48 56,938 1,103,439 19.380 18.63 18.55 18.63 18.30 18.63 59,536 18.534 1.04%
2020-12-24 0 19.28 19.26 19.28 18.94 19.48 127,162 2,449,211 19.261 18.44 18.42 18.44 18.11 18.63 132,965 18.420 1.47%
2020-12-23 0 19.00 19.00 19.02 18.84 19.48 319,750 6,101,158 19.081 18.17 18.17 18.19 18.02 18.63 334,343 18.248 -1.45%
2020-12-22 0 19.28 19.28 19.34 19.08 19.48 562,489 10,778,446 19.162 18.44 18.44 18.50 18.25 18.63 588,159 18.326 0.52%
2020-12-21 0 19.18 19.18 19.22 18.76 19.50 899,935 17,063,543 18.961 18.34 18.34 18.38 17.94 18.65 941,006 18.133 -1.24%
2020-12-18 0 19.42 19.42 19.50 19.04 19.74 959,270 18,587,670 19.377 18.57 18.57 18.65 18.21 18.88 1,003,048 18.531 1.15%
2020-12-17 0 19.20 19.20 19.26 18.76 19.84 1,067,750 20,451,490 19.154 18.36 18.36 18.42 17.94 18.97 1,116,479 18.318 -1.54%
2020-12-16 0 19.50 19.46 19.50 19.00 20.25 481,628 9,380,982 19.478 18.65 18.61 18.65 18.17 19.37 503,608 18.628 -2.50%
2020-12-15 0 20.00 19.80 20.00 19.52 20.25 564,979 11,272,035 19.951 19.13 18.94 19.13 18.67 19.37 590,763 19.080 0.70%
2020-12-14 0 19.86 19.80 19.88 19.50 20.10 702,081 13,942,930 19.859 18.99 18.94 19.01 18.65 19.22 734,122 18.993 0.10%
2020-12-11 0 19.84 19.80 19.84 19.60 20.20 797,500 15,889,809 19.925 18.97 18.94 18.97 18.74 19.32 833,896 19.055 -0.70%
2020-12-10 0 19.98 19.88 19.98 19.78 20.35 646,880 12,909,360 19.956 19.11 19.01 19.11 18.92 19.46 676,402 19.085 -0.35%
2020-12-09 0 20.05 20.05 20.25 18.78 20.50 1,302,488 25,458,031 19.546 19.17 19.17 19.37 17.96 19.61 1,361,930 18.693 7.80%
2020-12-08 0 18.60 18.60 18.62 18.06 19.18 980,664 18,182,520 18.541 17.79 17.79 17.81 17.27 18.34 1,025,419 17.732 -4.62%
2020-12-07 0 19.50 19.48 19.50 19.42 19.80 563,572 11,087,154 19.673 18.65 18.63 18.65 18.57 18.94 589,292 18.814 0.00%
2020-12-04 0 19.50 19.50 19.64 18.80 19.72 1,272,800 24,738,903 19.437 18.65 18.65 18.78 17.98 18.86 1,330,887 18.588 -0.31%
2020-12-03 0 19.56 19.56 19.84 19.22 20.00 815,376 16,085,104 19.727 18.71 18.71 18.97 18.38 19.13 852,587 18.866 -1.71%
2020-12-02 0 19.90 19.90 20.00 17.94 20.20 1,778,750 34,373,958 19.325 19.03 19.03 19.13 17.16 19.32 1,859,927 18.481 7.80%
2020-12-01 0 18.46 18.46 18.52 16.62 19.20 1,045,250 19,074,970 18.249 17.65 17.65 17.71 15.89 18.36 1,092,952 17.453 12.70%
2020-11-30 0 16.38 16.38 16.66 16.38 17.26 102,750 1,712,160 16.663 15.67 15.67 15.93 15.67 16.51 107,439 15.936 -2.96%
2020-11-27 0 16.88 16.88 16.90 16.48 17.00 380,250 6,368,785 16.749 16.14 16.14 16.16 15.76 16.26 397,604 16.018 0.96%
2020-11-26 0 16.72 16.70 16.72 16.32 17.00 492,661 8,236,417 16.718 15.99 15.97 15.99 15.61 16.26 515,145 15.989 -0.48%
2020-11-25 0 16.80 16.78 16.88 16.28 17.08 117,485 1,946,734 16.570 16.07 16.05 16.14 15.57 16.33 122,847 15.847 -0.59%
2020-11-24 0 16.90 16.80 16.90 16.38 17.10 120,885 2,027,846 16.775 16.16 16.07 16.16 15.67 16.35 126,402 16.043 2.05%
2020-11-23 0 16.56 16.54 16.72 16.50 17.00 162,791 2,736,632 16.811 15.84 15.82 15.99 15.78 16.26 170,220 16.077 -0.84%
2020-11-20 0 16.70 16.62 16.70 16.52 17.40 304,810 5,111,687 16.770 15.97 15.89 15.97 15.80 16.64 318,721 16.038 -3.47%
2020-11-19 0 17.30 17.26 17.30 17.06 17.48 192,198 3,329,963 17.326 16.54 16.51 16.54 16.32 16.72 200,969 16.570 0.58%
2020-11-18 0 17.20 17.18 17.20 16.66 17.46 490,385 8,442,180 17.215 16.45 16.43 16.45 15.93 16.70 512,765 16.464 3.49%
2020-11-17 0 16.62 16.62 16.64 16.22 16.80 577,463 9,533,059 16.509 15.89 15.89 15.91 15.51 16.07 603,817 15.788 3.23%
2020-11-16 0 16.10 15.80 16.10 15.28 16.16 364,061 5,693,733 15.640 15.40 15.11 15.40 14.61 15.45 380,676 14.957 -0.12%
2020-11-13 0 16.12 16.12 16.14 15.40 16.22 342,250 5,390,190 15.749 15.42 15.42 15.44 14.73 15.51 357,869 15.062 0.50%
2020-11-12 0 16.04 16.04 16.20 16.02 16.86 265,250 4,304,185 16.227 15.34 15.34 15.49 15.32 16.12 277,355 15.519 -4.86%
2020-11-11 0 16.86 16.74 16.86 15.60 16.86 333,250 5,464,007 16.396 16.12 16.01 16.12 14.92 16.12 348,459 15.681 8.08%
2020-11-10 0 15.60 15.40 15.60 15.40 16.00 154,700 2,420,578 15.647 14.92 14.73 14.92 14.73 15.30 161,760 14.964 0.00%
2020-11-09 0 15.60 15.42 15.60 15.32 15.82 135,500 2,114,345 15.604 14.92 14.75 14.92 14.65 15.13 141,684 14.923 0.78%
2020-11-06 0 15.48 15.48 15.66 14.96 15.76 321,380 4,958,813 15.430 14.80 14.80 14.98 14.31 15.07 336,047 14.756 3.20%
2020-11-05 0 15.00 14.96 15.00 14.68 15.00 150,102 2,235,912 14.896 14.35 14.31 14.35 14.04 14.35 156,952 14.246 3.31%
2020-11-04 0 14.52 14.52 14.84 14.52 14.90 100,250 1,470,880 14.672 13.89 13.89 14.19 13.89 14.25 104,825 14.032 -0.55%
2020-11-03 0 14.60 14.60 14.62 13.98 14.60 66,000 952,555 14.433 13.96 13.96 13.98 13.37 13.96 69,012 13.803 1.81%
2020-11-02 0 14.34 14.24 14.34 14.34 14.70 27,800 403,104 14.500 13.71 13.62 13.71 13.71 14.06 29,069 13.867 1.41%
2020-10-30 0 14.14 14.12 14.24 14.06 14.90 81,800 1,188,898 14.534 13.52 13.50 13.62 13.45 14.25 85,533 13.900 -4.97%
2020-10-29 0 14.88 14.76 14.88 14.30 15.00 502,836 7,425,854 14.768 14.23 14.12 14.23 13.68 14.35 525,784 14.123 2.20%
2020-10-28 0 14.56 14.56 14.70 14.24 14.74 406,950 5,911,245 14.526 13.92 13.92 14.06 13.62 14.10 425,522 13.892 6.12%
2020-10-27 0 13.72 13.66 13.72 13.62 14.16 242,500 3,370,130 13.897 13.12 13.06 13.12 13.03 13.54 253,567 13.291 -2.00%
2020-10-23 0 14.00 13.88 14.00 13.90 14.10 889,000 12,378,475 13.924 13.39 13.27 13.39 13.29 13.48 929,571 13.316 0.72%
2020-10-22 0 13.90 13.90 13.96 13.62 14.20 159,250 2,214,678 13.907 13.29 13.29 13.35 13.03 13.58 166,518 13.300 -1.70%
2020-10-21 0 14.14 13.90 14.14 13.86 14.32 303,115 4,279,005 14.117 13.52 13.29 13.52 13.26 13.69 316,948 13.501 3.21%
2020-10-20 0 13.70 13.70 13.78 13.32 14.04 506,559 6,854,280 13.531 13.10 13.10 13.18 12.74 13.43 529,677 12.940 0.29%
2020-10-19 0 13.66 13.66 13.74 13.46 13.82 82,750 1,129,839 13.654 13.06 13.06 13.14 12.87 13.22 86,526 13.058 0.59%
2020-10-16 0 13.58 13.52 13.58 13.22 13.62 138,250 1,862,020 13.468 12.99 12.93 12.99 12.64 13.03 144,559 12.881 -0.29%
2020-10-15 0 13.62 13.58 13.62 13.54 13.92 25,750 351,605 13.655 13.03 12.99 13.03 12.95 13.31 26,925 13.059 -1.45%
2020-10-14 0 13.82 13.52 13.82 13.80 14.06 42,000 584,235 13.910 13.22 12.93 13.22 13.20 13.45 43,917 13.303 -2.54%
2020-10-12 0 14.18 14.14 14.18 13.86 14.40 257,250 3,647,107 14.177 13.56 13.52 13.56 13.26 13.77 268,990 13.559 1.58%
2020-10-09 0 13.96 13.96 14.00 13.96 14.32 55,449 781,097 14.087 13.35 13.35 13.39 13.35 13.69 57,980 13.472 -2.51%
2020-10-08 0 14.32 14.22 14.32 13.78 14.74 553,250 7,875,260 14.235 13.69 13.60 13.69 13.18 14.10 578,499 13.613 5.76%
2020-10-07 0 13.54 13.54 13.68 13.48 14.10 867,750 12,009,730 13.840 12.95 12.95 13.08 12.89 13.48 907,352 13.236 0.30%
2020-10-06 0 13.50 13.48 13.50 13.40 13.72 402,000 5,459,220 13.580 12.91 12.89 12.91 12.82 13.12 420,346 12.987 1.05%
2020-10-05 0 13.56 13.54 13.78 13.46 13.96 527,680 7,204,745 13.654 12.78 12.76 12.98 12.68 13.15 560,039 12.865 0.44%
2020-09-30 0 13.50 13.38 13.50 13.38 13.80 158,057 2,138,201 13.528 12.72 12.61 12.72 12.61 13.00 167,749 12.746 0.00%
2020-09-29 0 13.50 13.50 13.54 13.32 13.60 206,750 2,786,820 13.479 12.72 12.72 12.76 12.55 12.81 219,428 12.700 1.05%
2020-09-28 0 13.36 13.30 13.36 13.20 13.62 170,710 2,279,065 13.351 12.59 12.53 12.59 12.44 12.83 181,178 12.579 0.15%
2020-09-25 0 13.34 13.30 13.34 13.28 13.34 50,247 668,850 13.311 12.57 12.53 12.57 12.51 12.57 53,328 12.542 0.30%
2020-09-24 0 13.30 13.18 13.30 13.16 13.78 350,500 4,735,455 13.511 12.53 12.42 12.53 12.40 12.98 371,993 12.730 -1.19%
2020-09-23 0 13.46 13.30 13.46 13.00 13.70 100,107 1,338,694 13.373 12.68 12.53 12.68 12.25 12.91 106,246 12.600 1.20%
2020-09-22 0 13.30 13.30 13.36 13.30 13.90 42,500 569,280 13.395 12.53 12.53 12.59 12.53 13.10 45,106 12.621 -0.15%
2020-09-21 0 13.32 13.20 13.32 13.20 13.90 67,000 910,698 13.593 12.55 12.44 12.55 12.44 13.10 71,109 12.807 -4.86%
2020-09-18 0 14.00 13.94 14.00 13.48 14.32 3,720,837 52,065,343 13.993 13.19 13.13 13.19 12.70 13.49 3,949,007 13.184 2.94%
2020-09-17 0 13.60 13.24 13.60 13.40 13.68 20,750 280,320 13.509 12.81 12.48 12.81 12.63 12.89 22,022 12.729 0.74%
2020-09-16 0 13.50 13.50 13.52 13.50 13.90 199,500 2,742,955 13.749 12.72 12.72 12.74 12.72 13.10 211,734 12.955 -0.44%
2020-09-15 0 13.56 13.26 13.58 13.04 13.56 99,500 1,331,990 13.387 12.78 12.49 12.80 12.29 12.78 105,602 12.613 2.73%
2020-09-14 0 13.20 13.04 13.20 13.04 13.24 59,578 783,723 13.155 12.44 12.29 12.44 12.29 12.48 63,231 12.395 0.76%
2020-09-11 0 13.10 13.02 13.10 12.86 13.52 264,750 3,452,730 13.041 12.34 12.27 12.34 12.12 12.74 280,985 12.288 0.31%
2020-09-10 0 13.06 13.06 13.24 13.06 13.70 437,150 5,807,342 13.285 12.31 12.31 12.48 12.31 12.91 463,957 12.517 0.00%
2020-09-09 0 13.06 13.06 13.08 12.80 13.50 143,200 1,845,592 12.888 12.31 12.31 12.32 12.06 12.72 151,981 12.144 0.46%
2020-09-08 0 13.00 13.00 13.06 12.90 13.48 103,000 1,340,262 13.012 12.25 12.25 12.31 12.15 12.70 109,316 12.260 -1.96%
2020-09-07 0 13.26 13.20 13.34 13.00 13.74 45,700 605,983 13.260 12.49 12.44 12.57 12.25 12.95 48,502 12.494 -0.75%
2020-09-04 0 13.36 13.20 13.40 13.14 13.38 88,750 1,174,865 13.238 12.59 12.44 12.63 12.38 12.61 94,192 12.473 -1.04%
2020-09-03 0 13.50 13.40 13.50 13.22 13.76 174,750 2,332,455 13.347 12.72 12.63 12.72 12.46 12.96 185,466 12.576 0.75%
2020-09-02 0 13.40 13.40 13.42 13.30 13.86 148,000 1,991,900 13.459 12.63 12.63 12.64 12.53 13.06 157,076 12.681 -4.01%
2020-09-01 0 13.96 13.84 13.96 13.36 14.08 2,753,300 38,495,251 13.981 13.15 13.04 13.15 12.59 13.27 2,922,139 13.174 5.76%
2020-08-31 0 13.20 13.20 13.30 12.70 13.62 636,503 8,383,071 13.171 12.44 12.44 12.53 11.97 12.83 675,535 12.410 -2.94%
2020-08-28 0 13.60 13.60 13.80 13.32 13.96 1,102,569 14,874,801 13.491 12.81 12.81 13.00 12.55 13.15 1,170,181 12.712 2.26%
2020-08-27 0 13.30 13.24 13.30 12.88 13.48 626,750 8,220,901 13.117 12.53 12.48 12.53 12.14 12.70 665,184 12.359 1.53%
2020-08-26 0 13.10 13.10 13.18 13.08 13.42 108,500 1,428,023 13.162 12.34 12.34 12.42 12.32 12.64 115,153 12.401 0.31%
2020-08-25 0 13.06 13.04 13.06 12.96 13.26 197,750 2,579,867 13.046 12.31 12.29 12.31 12.21 12.49 209,876 12.292 0.15%
2020-08-24 0 13.04 12.88 13.04 12.94 13.08 37,750 490,510 12.994 12.29 12.14 12.29 12.19 12.32 40,065 12.243 3.00%
2020-08-21 0 12.66 12.66 12.76 12.50 12.96 648,750 8,184,370 12.616 11.93 11.93 12.02 11.78 12.21 688,533 11.887 -1.09%
2020-08-20 0 12.80 12.78 12.80 12.62 12.84 120,000 1,531,465 12.762 12.06 12.04 12.06 11.89 12.10 127,359 12.025 -0.31%
2020-08-19 0 12.84 12.82 12.84 12.80 12.96 40,750 524,295 12.866 12.10 12.08 12.10 12.06 12.21 43,249 12.123 0.78%
2020-08-18 0 12.74 12.72 12.84 12.74 12.90 130,489 1,678,781 12.865 12.00 11.99 12.10 12.00 12.15 138,491 12.122 -1.39%
2020-08-17 0 12.92 12.92 13.00 12.82 13.00 72,800 939,947 12.911 12.17 12.17 12.25 12.08 12.25 77,264 12.165 -2.42%
2020-08-14 0 13.24 13.14 13.24 13.14 13.34 102,744 1,373,396 13.367 12.48 12.38 12.48 12.38 12.57 109,044 12.595 -2.22%
2020-08-13 0 13.54 13.54 13.58 12.94 13.80 643,196 8,628,831 13.416 12.76 12.76 12.80 12.19 13.00 682,638 12.640 5.62%
2020-08-12 0 12.82 12.80 12.94 12.38 12.96 184,490 2,359,320 12.788 12.08 12.06 12.19 11.66 12.21 195,803 12.049 0.63%
2020-08-11 0 12.74 12.74 12.84 12.60 12.98 167,000 2,147,425 12.859 12.00 12.00 12.10 11.87 12.23 177,241 12.116 2.41%
2020-08-10 0 12.44 12.40 12.44 12.14 13.18 210,199 2,626,146 12.494 11.72 11.68 11.72 11.44 12.42 223,089 11.772 -0.64%
2020-08-07 0 12.52 12.52 12.70 12.52 12.88 211,029 2,669,181 12.648 11.80 11.80 11.97 11.80 12.14 223,970 11.918 -2.19%
2020-08-06 0 12.80 12.78 12.80 12.76 13.58 278,000 3,599,980 12.950 12.06 12.04 12.06 12.02 12.80 295,048 12.201 -3.61%
2020-08-05 0 13.28 13.20 13.28 13.00 13.50 362,908 4,807,709 13.248 12.51 12.44 12.51 12.25 12.72 385,162 12.482 0.61%
2020-08-04 0 13.20 13.20 13.30 13.04 13.34 267,250 3,526,205 13.194 12.44 12.44 12.53 12.29 12.57 283,638 12.432 -0.60%
2020-08-03 0 13.28 13.20 13.28 12.90 13.60 221,750 2,948,995 13.299 12.51 12.44 12.51 12.15 12.81 235,348 12.530 2.00%
2020-07-31 0 13.02 12.90 13.18 12.78 13.34 342,000 4,470,420 13.071 12.27 12.15 12.42 12.04 12.57 362,972 12.316 2.68%
2020-07-30 0 12.68 12.68 12.76 12.52 12.86 285,000 3,616,475 12.689 11.95 11.95 12.02 11.80 12.12 302,477 11.956 0.32%
2020-07-29 0 12.64 12.60 12.64 12.30 12.86 368,100 4,607,892 12.518 11.91 11.87 11.91 11.59 12.12 390,673 11.795 -1.10%
2020-07-28 0 12.78 12.78 12.82 12.46 12.96 481,444 6,105,461 12.682 12.04 12.04 12.08 11.74 12.21 510,967 11.949 0.16%
2020-07-27 0 12.76 12.60 12.76 12.42 12.90 279,784 3,508,336 12.539 12.02 11.87 12.02 11.70 12.15 296,941 11.815 2.08%
2020-07-24 0 12.50 12.48 12.50 12.30 12.84 477,258 5,970,609 12.510 11.78 11.76 11.78 11.59 12.10 506,525 11.787 -0.79%
2020-07-23 0 12.60 12.58 12.60 12.54 13.00 971,500 12,298,492 12.659 11.87 11.85 11.87 11.82 12.25 1,031,075 11.928 -1.87%
2020-07-22 0 12.84 12.84 12.90 12.76 13.62 1,163,250 15,131,225 13.008 12.10 12.10 12.15 12.02 12.83 1,234,583 12.256 -4.04%
2020-07-21 0 13.38 13.36 13.38 12.82 13.52 360,750 4,706,880 13.047 12.61 12.59 12.61 12.08 12.74 382,872 12.294 3.08%
2020-07-20 0 12.98 12.98 13.00 12.74 13.18 51,244 661,424 12.907 12.23 12.23 12.25 12.00 12.42 54,386 12.162 -1.82%
2020-07-17 0 13.22 13.22 13.26 12.96 13.32 113,750 1,496,720 13.158 12.46 12.46 12.49 12.21 12.55 120,725 12.398 -2.65%
2020-07-16 0 13.58 13.42 13.58 13.12 13.66 351,400 4,689,111 13.344 12.80 12.64 12.80 12.36 12.87 372,949 12.573 -0.44%
2020-07-15 0 13.64 13.64 13.78 13.52 14.02 405,719 5,567,604 13.723 12.85 12.85 12.98 12.74 13.21 430,599 12.930 -2.71%
2020-07-14 0 14.02 14.00 14.02 13.80 14.12 355,250 4,964,080 13.973 13.21 13.19 13.21 13.00 13.30 377,035 13.166 2.49%
2020-07-13 0 13.68 13.68 13.84 13.48 14.14 334,500 4,575,380 13.678 12.89 12.89 13.04 12.70 13.32 355,012 12.888 -4.07%
2020-07-10 0 14.26 14.24 14.26 13.94 14.58 602,020 8,560,667 14.220 13.44 13.42 13.44 13.13 13.74 638,937 13.398 1.28%
2020-07-09 0 14.08 14.08 14.10 13.92 14.70 622,250 8,927,860 14.348 13.27 13.27 13.29 13.12 13.85 660,408 13.519 -0.14%
2020-07-08 0 14.10 14.02 14.10 13.92 14.22 957,529 13,491,689 14.090 13.29 13.21 13.29 13.12 13.40 1,016,247 13.276 0.14%
2020-07-07 0 14.08 14.08 14.10 13.94 14.40 769,500 10,900,530 14.166 13.27 13.27 13.29 13.13 13.57 816,687 13.347 2.62%
2020-07-06 0 13.72 13.72 13.74 13.50 14.16 278,199 3,817,725 13.723 12.93 12.93 12.95 12.72 13.34 295,259 12.930 -1.44%
2020-07-03 0 13.92 13.86 13.92 13.56 14.20 407,717 5,676,265 13.922 13.12 13.06 13.12 12.78 13.38 432,719 13.118 -0.85%
2020-07-02 0 14.04 14.00 14.04 12.80 14.28 2,217,491 31,034,246 13.995 13.23 13.19 13.23 12.06 13.45 2,353,473 13.187 8.17%
2020-06-30 0 12.98 12.90 12.98 12.40 13.08 606,000 7,777,497 12.834 12.23 12.15 12.23 11.68 12.32 643,161 12.093 3.84%
2020-06-29 0 12.50 12.50 12.52 12.20 12.82 797,000 9,980,914 12.523 11.78 11.78 11.80 11.50 12.08 845,874 11.800 0.00%
2020-06-26 0 12.50 12.50 12.52 12.40 12.60 312,133 3,888,357 12.457 11.78 11.78 11.80 11.68 11.87 331,274 11.738 -1.73%
2020-06-24 0 12.72 12.72 12.80 12.48 13.00 740,500 9,391,632 12.683 11.99 11.99 12.06 11.76 12.25 785,909 11.950 -4.07%
2020-06-23 0 13.26 13.20 13.26 12.50 13.30 414,750 5,343,782 12.884 12.49 12.44 12.49 11.78 12.53 440,183 12.140 0.45%
2020-06-22 0 13.20 13.20 13.22 13.14 13.70 515,029 6,849,249 13.299 12.44 12.44 12.46 12.38 12.91 546,612 12.530 -4.35%
2020-06-19 0 13.80 13.76 13.80 13.52 13.92 903,000 12,448,662 13.786 13.00 12.96 13.00 12.74 13.12 958,374 12.989 0.88%
2020-06-18 0 13.68 13.60 13.80 13.40 13.76 797,750 10,855,345 13.607 12.89 12.81 13.00 12.63 12.96 846,670 12.821 0.74%
2020-06-17 0 13.58 13.46 13.58 13.42 14.00 248,187 3,372,119 13.587 12.80 12.68 12.80 12.64 13.19 263,406 12.802 0.00%
2020-06-16 0 13.58 13.50 13.58 13.24 14.18 309,750 4,171,320 13.467 12.80 12.72 12.80 12.48 13.36 328,745 12.689 -0.15%
2020-06-15 0 13.60 13.58 13.62 13.58 14.16 334,289 4,628,874 13.847 12.81 12.80 12.83 12.80 13.34 354,788 13.047 -2.86%
2020-06-12 0 14.00 14.00 14.20 13.02 14.10 544,746 7,505,811 13.779 13.19 13.19 13.38 12.27 13.29 578,151 12.982 -0.57%
2020-06-11 0 14.08 14.02 14.08 13.98 14.32 271,889 3,820,591 14.052 13.27 13.21 13.27 13.17 13.49 288,562 13.240 -0.14%
2020-06-10 0 14.10 14.06 14.46 14.08 14.78 423,227 6,069,020 14.340 13.29 13.25 13.62 13.27 13.93 449,180 13.511 -4.34%
2020-06-09 0 14.74 14.66 14.74 14.42 14.96 984,400 14,459,883 14.689 13.89 13.81 13.89 13.59 14.10 1,044,766 13.840 4.54%
2020-06-08 0 14.10 14.10 14.28 14.10 14.70 227,250 3,265,200 14.368 13.29 13.29 13.45 13.29 13.85 241,185 13.538 0.28%
2020-06-05 0 14.06 14.06 14.14 13.78 14.68 777,319 10,989,816 14.138 13.25 13.25 13.32 12.98 13.83 824,986 13.321 1.30%
2020-06-04 0 13.88 13.88 13.96 13.84 14.28 266,608 3,735,605 14.012 13.08 13.08 13.15 13.04 13.45 282,957 13.202 1.02%
2020-06-03 0 13.74 13.74 13.92 13.08 14.18 776,250 10,591,607 13.645 12.95 12.95 13.12 12.32 13.36 823,851 12.856 6.84%
2020-06-02 0 12.86 12.84 12.86 12.66 13.24 551,000 7,067,665 12.827 12.12 12.10 12.12 11.93 12.48 584,789 12.086 -1.53%
2020-06-01 0 13.06 13.06 13.16 13.06 13.66 427,250 5,549,301 12.988 12.31 12.31 12.40 12.31 12.87 453,450 12.238 -3.26%
2020-05-29 0 13.50 13.50 13.90 12.46 13.50 1,499,500 18,751,360 12.505 12.72 12.72 13.10 11.74 12.72 1,591,453 11.783 8.35%
2020-05-28 0 12.46 12.44 12.50 12.08 12.58 432,000 5,304,345 12.279 11.74 11.72 11.78 11.38 11.85 458,491 11.569 -2.04%
2020-05-27 0 12.72 12.54 12.72 12.60 13.18 235,002 3,022,601 12.862 11.99 11.82 11.99 11.87 12.42 249,413 12.119 -1.09%
2020-05-26 0 12.86 12.80 12.86 12.76 13.24 297,000 3,808,655 12.824 12.12 12.06 12.12 12.02 12.48 315,213 12.083 -0.46%
2020-05-25 0 12.92 12.68 12.92 12.12 13.14 241,788 3,072,973 12.709 12.17 11.95 12.17 11.42 12.38 256,615 11.975 2.70%
2020-05-22 0 12.58 12.58 12.64 12.50 13.48 773,067 9,986,296 12.918 11.85 11.85 11.91 11.78 12.70 820,473 12.171 -6.68%
2020-05-21 0 13.48 13.34 13.48 13.32 13.86 293,330 3,952,923 13.476 12.70 12.57 12.70 12.55 13.06 311,318 12.697 -1.89%
2020-05-20 0 13.74 13.68 13.76 13.52 14.28 223,002 3,063,035 13.735 12.95 12.89 12.96 12.74 13.45 236,677 12.942 -2.69%
2020-05-19 0 14.12 14.08 14.12 13.20 14.32 655,601 9,038,486 13.787 13.30 13.27 13.30 12.44 13.49 695,804 12.990 7.79%
2020-05-18 0 13.10 13.10 13.12 13.04 13.40 324,377 4,268,971 13.161 12.34 12.34 12.36 12.29 12.63 344,269 12.400 -1.80%
2020-05-15 0 13.34 13.34 13.36 13.26 13.56 451,130 6,031,722 13.370 12.57 12.57 12.59 12.49 12.78 478,794 12.598 -0.74%
2020-05-14 0 13.44 13.44 13.52 12.88 13.56 332,000 4,436,427 13.363 12.66 12.66 12.74 12.14 12.78 352,359 12.591 1.05%
2020-05-13 0 13.30 13.22 13.30 12.94 13.30 289,000 3,777,200 13.070 12.53 12.46 12.53 12.19 12.53 306,722 12.315 -0.45%
2020-05-12 0 13.36 13.30 13.36 13.16 13.62 630,142 8,399,336 13.329 12.59 12.53 12.59 12.40 12.83 668,784 12.559 2.93%
2020-05-11 0 12.98 12.98 13.04 12.56 13.20 600,750 7,773,380 12.939 12.23 12.23 12.29 11.83 12.44 637,589 12.192 4.17%
2020-05-08 0 12.46 12.40 12.46 12.22 12.60 188,514 2,340,467 12.415 11.74 11.68 11.74 11.51 11.87 200,074 11.698 2.13%
2020-05-07 0 12.20 12.14 12.22 11.88 12.26 341,323 4,124,794 12.085 11.50 11.44 11.51 11.19 11.55 362,254 11.386 0.00%
2020-05-06 0 12.20 12.20 12.28 11.70 12.32 756,000 9,195,542 12.163 11.50 11.50 11.57 11.02 11.61 802,360 11.461 4.81%
2020-05-05 0 11.64 11.60 11.64 11.44 11.72 241,500 2,770,778 11.473 10.97 10.93 10.97 10.78 11.04 256,309 10.810 3.56%
2020-05-04 0 11.24 11.24 11.26 11.24 12.08 549,056 6,459,502 11.765 10.59 10.59 10.61 10.59 11.38 582,725 11.085 -5.07%
2020-04-29 0 11.84 11.80 11.84 11.76 12.28 395,612 4,731,592 11.960 11.16 11.12 11.16 11.08 11.57 419,872 11.269 2.42%
2020-04-28 0 11.56 11.54 11.56 11.20 11.64 472,000 5,431,275 11.507 10.89 10.87 10.89 10.55 10.97 500,944 10.842 3.21%
2020-04-27 0 11.20 11.18 11.20 11.10 11.40 325,750 3,658,767 11.232 10.55 10.53 10.55 10.46 10.74 345,726 10.583 2.00%
2020-04-24 0 10.98 10.98 11.02 10.90 11.50 365,500 4,026,549 11.017 10.35 10.35 10.38 10.27 10.84 387,913 10.380 -0.90%
2020-04-23 0 11.08 11.08 11.10 10.90 11.14 406,509 4,474,877 11.008 10.44 10.44 10.46 10.27 10.50 431,437 10.372 -1.77%
2020-04-22 0 11.28 11.18 11.28 11.14 11.60 490,840 5,558,919 11.325 10.63 10.53 10.63 10.50 10.93 520,939 10.671 0.18%
2020-04-21 0 11.26 11.26 11.28 11.18 12.10 1,046,574 11,811,437 11.286 10.61 10.61 10.63 10.53 11.40 1,110,752 10.634 -4.90%
2020-04-20 0 11.84 11.84 11.88 11.50 12.60 472,033 5,575,677 11.812 11.16 11.16 11.19 10.84 11.87 500,979 11.130 -5.13%
2020-04-17 0 12.48 12.38 12.48 12.02 12.60 347,071 4,311,052 12.421 11.76 11.66 11.76 11.33 11.87 368,354 11.704 5.94%
2020-04-16 0 11.78 11.78 11.84 11.74 12.32 179,850 2,137,771 11.886 11.10 11.10 11.16 11.06 11.61 190,879 11.200 -2.81%
2020-04-15 0 12.12 12.06 12.12 12.06 12.58 245,559 3,021,572 12.305 11.42 11.36 11.42 11.36 11.85 260,617 11.594 -2.26%
2020-04-14 0 12.40 12.28 12.40 12.30 12.86 316,250 3,954,960 12.506 11.68 11.57 11.68 11.59 12.12 335,643 11.783 -0.64%
2020-04-09 0 12.48 12.36 12.48 12.20 12.68 895,228 11,223,892 12.537 11.76 11.65 11.76 11.50 11.95 950,125 11.813 3.31%
2020-04-08 0 12.08 11.98 12.08 11.68 12.18 436,500 5,232,420 11.987 11.38 11.29 11.38 11.01 11.48 463,267 11.295 2.37%
2020-04-07 0 11.80 11.80 11.86 10.90 11.96 1,071,580 12,377,060 11.550 11.12 11.12 11.17 10.27 11.27 1,137,292 10.883 8.26%
2020-04-06 0 10.90 10.80 10.88 10.24 11.20 983,500 10,460,940 10.636 10.27 10.18 10.25 9.648 10.55 1,043,810 10.022 1.30%
2020-04-03 0 10.76 10.72 10.80 10.70 11.30 236,756 2,591,314 10.945 10.14 10.10 10.18 10.08 10.65 251,274 10.313 -4.95%
2020-04-02 0 11.32 11.32 11.36 11.14 12.10 246,750 2,818,940 11.424 10.67 10.67 10.70 10.50 11.40 261,881 10.764 -4.07%
2020-04-01 0 11.80 11.64 11.80 11.30 12.10 285,108 3,336,125 11.701 11.12 10.97 11.12 10.65 11.40 302,591 11.025 4.42%
2020-03-31 0 11.30 11.30 11.36 11.14 11.48 222,284 2,504,098 11.265 10.65 10.65 10.70 10.50 10.82 235,915 10.614 1.07%
2020-03-30 0 11.18 11.16 11.18 11.04 11.56 442,180 5,008,534 11.327 10.53 10.52 10.53 10.40 10.89 469,295 10.672 -2.95%
2020-03-27 0 11.52 11.52 11.56 11.30 12.00 608,000 7,134,335 11.734 10.85 10.85 10.89 10.65 11.31 645,284 11.056 -4.00%
2020-03-26 0 12.00 11.96 12.00 11.46 12.00 321,585 3,765,207 11.708 11.31 11.27 11.31 10.80 11.31 341,305 11.032 3.45%
2020-03-25 0 11.60 11.58 11.60 10.60 11.92 861,250 9,939,530 11.541 10.93 10.91 10.93 9.988 11.23 914,064 10.874 12.19%
2020-03-24 0 10.34 10.32 10.34 10.24 11.20 523,750 5,427,880 10.363 9.743 9.724 9.743 9.648 10.55 555,868 9.7647 -0.58%
2020-03-23 0 10.40 10.34 10.40 10.40 11.62 415,848 4,408,573 10.601 9.799 9.743 9.799 9.799 10.95 441,349 9.9889 -10.96%
2020-03-20 0 11.68 11.66 11.68 11.28 13.30 1,762,266 21,017,754 11.927 11.01 10.99 11.01 10.63 12.53 1,870,332 11.237 -9.46%
2020-03-19 0 12.90 12.86 12.90 11.08 12.96 1,289,650 15,601,040 12.097 12.15 12.12 12.15 10.44 12.21 1,368,734 11.398 11.40%
2020-03-18 0 11.58 11.36 11.58 10.68 12.30 2,211,630 25,827,511 11.678 10.91 10.70 10.91 10.06 11.59 2,347,252 11.003 3.76%
2020-03-17 0 11.16 11.10 11.16 10.02 11.26 1,492,432 15,818,003 10.599 10.52 10.46 10.52 9.441 10.61 1,583,951 9.9864 3.33%
2020-03-16 0 10.80 10.80 10.82 10.72 12.86 1,462,874 16,136,659 11.031 10.18 10.18 10.19 10.10 12.12 1,552,581 10.393 -6.57%
2020-03-13 0 11.56 11.50 11.56 11.36 11.80 1,157,335 13,412,078 11.589 10.89 10.84 10.89 10.70 11.12 1,228,305 10.919 -6.62%
2020-03-12 0 12.38 12.36 12.38 12.28 13.18 1,317,250 16,475,283 12.507 11.66 11.65 11.66 11.57 12.42 1,398,027 11.785 -5.50%
2020-03-11 0 13.10 13.06 13.10 12.94 13.58 1,350,291 17,805,054 13.186 12.34 12.31 12.34 12.19 12.80 1,433,094 12.424 -2.96%
2020-03-10 0 13.50 13.42 13.52 13.36 14.36 854,863 11,662,303 13.642 12.72 12.64 12.74 12.59 13.53 907,285 12.854 -6.12%
2020-03-09 0 14.38 14.36 14.38 14.04 14.56 1,412,372 20,325,685 14.391 13.55 13.53 13.55 13.23 13.72 1,498,982 13.560 -0.83%
2020-03-06 0 14.50 14.50 14.52 14.14 14.68 1,455,750 21,149,243 14.528 13.66 13.66 13.68 13.32 13.83 1,545,020 13.689 -1.36%
2020-03-05 0 14.70 14.68 14.72 14.32 14.90 980,758 14,442,242 14.726 13.85 13.83 13.87 13.49 14.04 1,040,900 13.875 2.23%
2020-03-04 0 14.38 14.38 14.40 14.32 14.58 957,475 13,754,908 14.366 13.55 13.55 13.57 13.49 13.74 1,016,190 13.536 -0.42%
2020-03-03 0 14.44 14.30 14.44 14.16 14.58 889,623 12,737,254 14.318 13.61 13.47 13.61 13.34 13.74 944,177 13.490 -0.28%
2020-03-02 0 14.48 14.30 14.48 13.72 14.58 1,650,193 23,628,268 14.318 13.64 13.47 13.64 12.93 13.74 1,751,387 13.491 6.31%
2020-02-28 0 13.62 13.62 13.74 13.50 14.32 853,500 11,718,872 13.730 12.83 12.83 12.95 12.72 13.49 905,839 12.937 -6.07%
2020-02-27 0 14.50 14.48 14.50 14.28 15.20 1,273,460 18,395,713 14.445 13.66 13.64 13.66 13.45 14.32 1,351,551 13.611 -4.61%
2020-02-26 0 15.20 15.20 15.24 15.02 15.82 783,000 12,022,958 15.355 14.32 14.32 14.36 14.15 14.91 831,015 14.468 -5.12%
2020-02-25 0 16.02 15.98 16.02 15.90 16.26 389,337 6,261,724 16.083 15.09 15.06 15.09 14.98 15.32 413,212 15.154 -1.48%
2020-02-24 0 16.26 16.26 16.40 16.14 16.54 440,315 7,187,734 16.324 15.32 15.32 15.45 15.21 15.58 467,316 15.381 -0.85%
2020-02-21 0 16.40 16.38 16.58 16.40 16.84 544,685 9,042,743 16.602 15.45 15.43 15.62 15.45 15.87 578,086 15.643 -0.12%
2020-02-20 0 16.42 16.42 16.46 16.14 16.70 428,500 7,042,960 16.436 15.47 15.47 15.51 15.21 15.74 454,777 15.487 2.11%
2020-02-19 0 16.08 16.08 16.16 16.02 16.18 122,000 1,963,122 16.091 15.15 15.15 15.23 15.09 15.25 129,481 15.161 -0.62%
2020-02-18 0 16.18 16.18 16.32 16.12 16.74 530,000 8,592,370 16.212 15.25 15.25 15.38 15.19 15.77 562,501 15.275 -1.94%
2020-02-17 0 16.50 16.50 16.58 16.50 16.70 102,894 1,706,071 16.581 15.55 15.55 15.62 15.55 15.74 109,204 15.623 -0.60%
2020-02-14 0 16.60 16.60 16.62 16.50 16.86 284,521 4,725,169 16.607 15.64 15.64 15.66 15.55 15.89 301,968 15.648 0.12%
2020-02-13 0 16.58 16.58 16.60 16.20 16.72 287,327 4,749,918 16.531 15.62 15.62 15.64 15.26 15.75 304,947 15.576 1.72%
2020-02-12 0 16.30 16.30 16.38 15.80 16.48 189,765 3,074,091 16.199 15.36 15.36 15.43 14.89 15.53 201,402 15.263 2.90%
2020-02-11 0 15.84 15.84 15.94 15.82 16.06 104,500 1,661,465 15.899 14.92 14.92 15.02 14.91 15.13 110,908 14.981 0.13%
2020-02-10 0 15.82 15.82 15.94 15.82 16.20 204,000 3,251,695 15.940 14.91 14.91 15.02 14.91 15.26 216,510 15.019 -1.62%
2020-02-07 0 16.08 16.08 16.14 15.92 16.56 485,000 7,813,191 16.110 15.15 15.15 15.21 15.00 15.60 514,741 15.179 -2.07%
2020-02-06 0 16.42 16.40 16.42 16.12 17.12 475,750 7,803,565 16.403 15.47 15.45 15.47 15.19 16.13 504,924 15.455 -2.03%
2020-02-05 0 16.76 16.70 16.78 16.54 16.84 220,110 3,676,401 16.703 15.79 15.74 15.81 15.58 15.87 233,608 15.738 0.96%
2020-02-04 0 16.60 16.54 16.60 16.44 16.78 154,500 2,556,515 16.547 15.64 15.58 15.64 15.49 15.81 163,974 15.591 0.48%
2020-02-03 0 16.52 16.52 16.56 16.34 16.76 397,401 6,569,404 16.531 15.57 15.57 15.60 15.40 15.79 421,771 15.576 0.12%
2020-01-31 0 16.50 16.50 16.52 16.32 16.88 679,825 11,240,165 16.534 15.55 15.55 15.57 15.38 15.90 721,513 15.579 -1.32%
2020-01-30 0 16.72 16.70 16.74 16.50 16.80 242,000 4,040,020 16.694 15.75 15.74 15.77 15.55 15.83 256,840 15.730 0.84%
2020-01-29 0 16.58 16.58 16.60 15.64 16.94 959,579 15,794,749 16.460 15.62 15.62 15.64 14.74 15.96 1,018,423 15.509 -4.71%
2020-01-24 0 17.40 17.40 17.46 17.24 17.60 312,000 5,423,790 17.384 16.39 16.39 16.45 16.24 16.58 331,133 16.380 -1.69%
2020-01-23 0 17.70 17.68 17.70 17.52 17.82 1,164,376 20,556,790 17.655 16.68 16.66 16.68 16.51 16.79 1,235,778 16.635 0.00%
2020-01-22 0 17.70 17.62 17.72 17.40 18.90 1,949,440 35,391,211 18.155 16.68 16.60 16.70 16.39 17.81 2,068,984 17.106 -6.45%
2020-01-21 0 18.92 18.90 18.98 18.74 19.12 478,500 9,022,365 18.856 17.83 17.81 17.88 17.66 18.02 507,843 17.766 0.11%
2020-01-20 0 18.90 18.90 18.92 18.72 19.44 357,250 6,768,375 18.946 17.81 17.81 17.83 17.64 18.32 379,157 17.851 -0.63%
2020-01-17 0 19.02 19.02 19.08 18.48 19.26 300,000 5,697,990 18.993 17.92 17.92 17.98 17.41 18.15 318,397 17.896 -0.11%
2020-01-16 0 19.04 19.00 19.04 18.94 19.20 66,500 1,267,752 19.064 17.94 17.90 17.94 17.85 18.09 70,578 17.962 -0.83%
2020-01-15 0 19.20 19.10 19.20 18.96 19.28 102,023 1,949,652 19.110 18.09 18.00 18.09 17.86 18.17 108,279 18.006 0.95%
2020-01-14 0 19.02 19.00 19.04 18.84 19.44 469,000 8,954,310 19.092 17.92 17.90 17.94 17.75 18.32 497,760 17.989 -0.94%
2020-01-13 0 19.20 19.14 19.20 18.74 19.32 498,564 9,560,293 19.176 18.09 18.03 18.09 17.66 18.20 529,137 18.068 1.16%
2020-01-10 0 18.98 18.94 18.98 18.78 19.14 573,206 10,861,427 18.949 17.88 17.85 17.88 17.69 18.03 608,356 17.854 0.85%
2020-01-09 0 18.82 18.82 18.84 18.62 19.34 808,316 15,252,137 18.869 17.73 17.73 17.75 17.54 18.22 857,884 17.779 -3.19%
2020-01-08 0 19.44 19.40 19.44 18.92 19.66 792,000 15,298,705 19.317 18.32 18.28 18.32 17.83 18.52 840,567 18.200 0.52%
2020-01-07 0 19.34 19.32 19.50 18.38 19.50 1,234,250 23,734,080 19.230 18.22 18.20 18.37 17.32 18.37 1,309,937 18.118 6.03%
2020-01-06 0 18.24 18.22 18.30 18.22 18.42 56,500 1,033,834 18.298 17.19 17.17 17.24 17.17 17.36 59,965 17.241 0.44%
2020-01-03 0 18.16 18.14 18.16 18.12 18.42 1,098,460 20,043,769 18.247 17.11 17.09 17.11 17.07 17.36 1,165,820 17.193 0.78%
2020-01-02 0 18.02 18.02 18.04 18.02 18.86 311,456 5,667,921 18.198 16.98 16.98 17.00 16.98 17.77 330,555 17.147 -2.38%
2019-12-31 0 18.46 18.44 18.46 18.40 18.84 185,014 3,424,747 18.511 17.39 17.37 17.39 17.34 17.75 196,359 17.441 -1.18%
2019-12-30 0 18.68 18.68 18.72 18.66 18.94 114,824 2,149,467 18.720 17.60 17.60 17.64 17.58 17.85 121,865 17.638 -0.74%
2019-12-27 0 18.82 18.80 18.82 18.70 19.22 154,306 2,905,036 18.826 17.73 17.71 17.73 17.62 18.11 163,768 17.739 -0.63%
2019-12-24 0 18.94 18.86 18.94 18.86 19.20 41,064 781,399 19.029 17.85 17.77 17.85 17.77 18.09 43,582 17.929 0.00%
2019-12-23 0 18.94 18.86 18.94 18.46 19.36 493,857 9,359,507 18.952 17.85 17.77 17.85 17.39 18.24 524,141 17.857 2.38%
2019-12-20 0 18.50 18.50 18.54 18.50 19.02 702,250 13,079,952 18.626 17.43 17.43 17.47 17.43 17.92 745,314 17.550 -1.28%
2019-12-19 0 18.74 18.66 18.74 18.42 18.76 452,250 8,403,477 18.581 17.66 17.58 17.66 17.36 17.68 479,983 17.508 0.32%
2019-12-18 0 18.68 18.54 18.68 18.40 18.88 325,250 6,033,337 18.550 17.60 17.47 17.60 17.34 17.79 345,195 17.478 0.11%
2019-12-17 0 18.66 18.58 18.66 18.46 19.30 405,000 7,559,667 18.666 17.58 17.51 17.58 17.39 18.18 429,836 17.587 -0.43%
2019-12-16 0 18.74 18.70 18.74 18.56 18.90 176,500 3,299,493 18.694 17.66 17.62 17.66 17.49 17.81 187,323 17.614 0.97%
2019-12-13 0 18.56 18.56 18.60 18.46 19.10 624,077 11,690,548 18.733 17.49 17.49 17.53 17.39 18.00 662,347 17.650 -0.85%
2019-12-12 0 18.72 18.72 18.84 18.70 19.64 749,000 14,268,865 19.051 17.64 17.64 17.75 17.62 18.51 794,930 17.950 -3.01%
2019-12-11 0 19.30 19.30 19.38 19.10 19.48 793,073 15,294,668 19.285 18.18 18.18 18.26 18.00 18.35 841,706 18.171 -0.21%
2019-12-10 0 19.34 19.30 19.34 19.30 19.58 345,000 6,686,512 19.381 18.22 18.18 18.22 18.18 18.45 366,156 18.261 -0.10%
2019-12-09 0 19.36 19.34 19.38 19.26 19.60 327,450 6,338,340 19.357 18.24 18.22 18.26 18.15 18.47 347,530 18.238 -0.72%
2019-12-06 0 19.50 19.50 19.58 19.24 19.90 586,050 11,398,890 19.450 18.37 18.37 18.45 18.13 18.75 621,988 18.327 -2.50%
2019-12-05 0 20.00 19.96 20.00 19.20 20.05 662,606 13,059,315 19.709 18.84 18.81 18.84 18.09 18.89 703,238 18.570 4.71%
2019-12-04 0 19.10 19.10 19.12 18.90 19.30 195,594 3,739,490 19.119 18.00 18.00 18.02 17.81 18.18 207,588 18.014 -1.04%
2019-12-03 0 19.30 19.30 19.32 19.08 19.82 222,044 4,278,400 19.268 18.18 18.18 18.20 17.98 18.67 235,660 18.155 -0.62%
2019-12-02 0 19.42 19.34 19.42 19.32 19.76 167,137 3,258,270 19.495 18.30 18.22 18.30 18.20 18.62 177,386 18.368 0.62%
2019-11-29 0 19.30 19.28 19.30 19.02 19.72 658,260 12,675,698 19.256 18.18 18.17 18.18 17.92 18.58 698,626 18.144 -0.10%
2019-11-28 0 19.32 19.32 19.40 19.32 20.20 742,500 14,673,515 19.762 18.20 18.20 18.28 18.20 19.03 788,032 18.620 0.21%
2019-11-27 0 19.28 19.22 19.28 19.04 19.66 1,203,234 23,357,147 19.412 18.17 18.11 18.17 17.94 18.52 1,277,019 18.290 -3.31%
2019-11-26 0 19.94 19.92 19.94 19.40 20.75 4,207,260 84,696,913 20.131 18.79 18.77 18.79 18.28 19.55 4,465,259 18.968 9.08%
2019-11-25 0 18.28 18.28 18.48 17.94 18.84 1,231,250 22,662,413 18.406 17.22 17.22 17.41 16.90 17.75 1,306,753 17.343 1.78%
2019-11-22 0 17.96 17.96 17.98 17.40 18.14 1,367,934 24,401,877 17.838 16.92 16.92 16.94 16.39 17.09 1,451,819 16.808 0.00%
2019-11-21 0 17.96 17.94 17.98 17.84 18.00 329,991 5,913,021 17.919 16.92 16.90 16.94 16.81 16.96 350,227 16.883 -0.22%
2019-11-20 0 18.00 17.98 18.00 17.82 18.50 660,500 11,929,925 18.062 16.96 16.94 16.96 16.79 17.43 701,003 17.018 0.11%
2019-11-19 0 17.98 17.90 17.98 17.74 18.12 974,750 17,540,735 17.995 16.94 16.87 16.94 16.71 17.07 1,034,524 16.955 1.01%
2019-11-18 0 17.80 17.80 17.86 17.52 18.00 133,000 2,371,380 17.830 16.77 16.77 16.83 16.51 16.96 141,156 16.800 1.37%
2019-11-15 0 17.56 17.56 17.64 17.40 17.74 120,250 2,120,285 17.632 16.55 16.55 16.62 16.39 16.71 127,624 16.614 -0.11%
2019-11-14 0 17.58 17.58 17.66 17.52 18.58 331,535 5,969,252 18.005 16.56 16.56 16.64 16.51 17.51 351,865 16.965 -2.87%
2019-11-13 0 18.10 18.10 18.12 17.92 18.28 1,655,495 29,961,820 18.098 17.05 17.05 17.07 16.88 17.22 1,757,014 17.053 -0.11%
2019-11-12 0 18.12 18.08 18.12 18.00 18.46 1,263,500 23,111,697 18.292 17.07 17.04 17.07 16.96 17.39 1,340,981 17.235 -1.41%
2019-11-11 0 18.38 18.38 18.50 17.64 18.62 3,152,677 57,874,112 18.357 17.32 17.32 17.43 16.62 17.54 3,346,006 17.296 1.43%
2019-11-08 0 18.12 18.12 18.18 17.88 18.20 751,749 13,603,894 18.096 17.07 17.07 17.13 16.85 17.15 797,848 17.051 1.23%
2019-11-07 0 17.90 17.90 17.94 17.54 18.00 169,750 3,039,616 17.906 16.87 16.87 16.90 16.53 16.96 180,159 16.872 1.24%
2019-11-06 0 17.68 17.68 17.76 17.62 18.00 273,250 4,856,220 17.772 16.66 16.66 16.73 16.60 16.96 290,006 16.745 0.11%
2019-11-05 0 17.66 17.66 17.68 17.56 18.20 1,963,250 35,249,962 17.955 16.64 16.64 16.66 16.55 17.15 2,083,641 16.917 -1.34%
2019-11-04 0 17.90 17.76 17.90 17.60 17.96 3,242,825 58,015,025 17.890 16.87 16.73 16.87 16.58 16.92 3,441,682 16.857 0.56%
2019-11-01 0 17.80 17.80 17.86 17.38 17.92 1,043,561 18,638,257 17.860 16.77 16.77 16.83 16.38 16.88 1,107,555 16.828 0.79%
2019-10-31 0 17.66 17.50 17.66 17.38 17.86 291,125 5,136,857 17.645 16.64 16.49 16.64 16.38 16.83 308,977 16.625 -1.23%
2019-10-30 0 17.88 17.80 17.88 17.50 17.88 240,776 4,266,263 17.719 16.85 16.77 16.85 16.49 16.85 255,541 16.695 0.79%
2019-10-29 0 17.74 17.60 17.74 17.30 17.74 215,370 3,782,822 17.564 16.71 16.58 16.71 16.30 16.71 228,577 16.549 1.49%
2019-10-28 0 17.48 17.46 17.48 17.24 17.60 202,366 3,522,621 17.407 16.47 16.45 16.47 16.24 16.58 214,776 16.401 0.58%
2019-10-25 0 17.38 17.38 17.40 17.04 17.92 716,250 12,460,319 17.397 16.38 16.38 16.39 16.06 16.88 760,172 16.391 -2.69%
2019-10-24 0 17.86 17.84 17.86 17.18 17.86 808,548 14,280,918 17.662 16.83 16.81 16.83 16.19 16.83 858,130 16.642 -0.22%
2019-10-23 0 17.90 17.88 17.96 16.30 19.22 4,192,450 74,188,154 17.696 16.87 16.85 16.92 15.36 18.11 4,449,540 16.673 12.30%
2019-10-22 0 15.94 15.86 15.94 15.50 16.08 470,752 7,468,794 15.866 15.02 14.94 15.02 14.60 15.15 499,620 14.949 2.31%
2019-10-21 0 15.58 15.54 15.58 15.52 15.80 148,300 2,321,080 15.651 14.68 14.64 14.68 14.62 14.89 157,394 14.747 -1.14%
2019-10-18 0 15.76 15.70 15.76 15.34 15.76 385,644 6,005,430 15.572 14.85 14.79 14.85 14.45 14.85 409,293 14.673 1.42%
2019-10-17 0 15.54 15.54 15.56 15.54 15.80 99,000 1,552,017 15.677 14.64 14.64 14.66 14.64 14.89 105,071 14.771 -1.02%
2019-10-16 0 15.70 15.66 15.70 15.60 15.88 87,500 1,370,705 15.665 14.79 14.76 14.79 14.70 14.96 92,866 14.760 -1.26%
2019-10-15 0 15.90 15.88 15.90 15.58 15.96 246,250 3,903,172 15.850 14.98 14.96 14.98 14.68 15.04 261,351 14.935 0.00%
2019-10-14 0 15.90 15.84 15.90 15.80 16.20 98,180 1,562,819 15.918 14.98 14.92 14.98 14.89 15.26 104,201 14.998 -1.85%
2019-10-11 0 16.20 16.14 16.20 15.50 16.28 274,479 4,439,709 16.175 15.26 15.21 15.26 14.60 15.34 291,311 15.240 -0.25%
2019-10-10 0 16.24 16.22 16.24 15.90 16.36 2,298,760 37,298,405 16.225 15.30 15.28 15.30 14.98 15.41 2,439,725 15.288 2.53%
2019-10-09 0 15.84 15.80 15.84 15.50 15.90 585,650 9,151,040 15.625 14.92 14.89 14.92 14.60 14.98 621,563 14.723 2.19%
2019-10-08 0 15.50 15.50 15.52 15.40 15.94 1,289,226 20,005,667 15.518 14.60 14.60 14.62 14.51 15.02 1,368,284 14.621 -2.02%
2019-10-04 0 15.82 15.80 15.82 15.66 16.18 1,000,627 16,075,279 16.065 14.91 14.89 14.91 14.76 15.25 1,061,988 15.137 -1.74%
2019-10-03 0 16.10 16.06 16.10 15.90 16.24 878,500 14,053,586 15.997 15.17 15.13 15.17 14.98 15.30 932,372 15.073 -1.47%
2019-10-02 0 16.34 16.26 16.34 15.58 16.36 1,032,000 16,802,766 16.282 15.40 15.32 15.40 14.68 15.41 1,095,285 15.341 4.74%
2019-09-30 0 15.60 15.60 15.62 15.30 15.64 400,700 6,236,219 15.563 14.70 14.70 14.72 14.42 14.74 425,272 14.664 0.65%
2019-09-27 0 15.50 15.50 15.56 15.34 15.70 142,467 2,211,663 15.524 14.60 14.60 14.66 14.45 14.79 151,203 14.627 -0.04%
2019-09-26 0 15.76 15.76 15.80 15.76 16.06 94,619 1,502,574 15.880 14.61 14.61 14.65 14.61 14.89 102,061 14.722 -0.25%
2019-09-25 0 15.80 15.78 15.80 15.52 15.86 349,843 5,503,597 15.732 14.65 14.63 14.65 14.39 14.70 377,359 14.585 0.51%
2019-09-24 0 15.72 15.72 15.76 15.52 16.20 367,214 5,785,694 15.756 14.57 14.57 14.61 14.39 15.02 396,096 14.607 -2.36%
2019-09-23 0 16.10 16.00 16.10 16.00 16.20 294,500 4,739,677 16.094 14.93 14.83 14.93 14.83 15.02 317,663 14.920 -0.62%
2019-09-20 0 16.20 16.10 16.20 15.62 16.36 1,281,286 20,528,061 16.021 15.02 14.93 15.02 14.48 15.17 1,382,062 14.853 1.25%
2019-09-19 0 16.00 16.00 16.02 15.72 16.14 214,500 3,425,437 15.969 14.83 14.83 14.85 14.57 14.96 231,371 14.805 -0.62%
2019-09-18 0 16.10 16.00 16.10 15.98 16.24 189,527 3,050,106 16.093 14.93 14.83 14.93 14.81 15.06 204,434 14.920 0.63%
2019-09-17 0 16.00 15.96 16.00 15.66 16.36 1,157,403 18,472,465 15.960 14.83 14.80 14.83 14.52 15.17 1,248,435 14.796 1.01%
2019-09-16 0 15.84 15.84 15.88 15.68 16.28 2,731,750 43,716,542 16.003 14.68 14.68 14.72 14.54 15.09 2,946,607 14.836 -2.22%
2019-09-13 0 16.20 16.02 16.20 15.56 16.20 617,762 9,869,781 15.977 15.02 14.85 15.02 14.43 15.02 666,350 14.812 2.14%
2019-09-12 0 15.86 15.86 15.88 15.42 15.86 350,728 5,498,241 15.677 14.70 14.70 14.72 14.30 14.70 378,313 14.534 2.59%
2019-09-11 0 15.46 15.46 15.50 15.32 15.70 683,172 10,611,129 15.532 14.33 14.33 14.37 14.20 14.56 736,905 14.400 -0.26%
2019-09-10 0 15.50 15.44 15.50 15.44 15.60 494,635 7,667,444 15.501 14.37 14.31 14.37 14.31 14.46 533,539 14.371 -0.64%
2019-09-09 0 15.60 15.60 15.64 15.60 16.10 316,500 4,980,282 15.735 14.46 14.46 14.50 14.46 14.93 341,393 14.588 -2.99%
2019-09-06 0 16.08 16.08 16.22 15.82 16.30 439,081 7,077,169 16.118 14.91 14.91 15.04 14.67 15.11 473,616 14.943 -1.71%
2019-09-05 0 16.36 16.36 16.48 15.72 17.36 1,368,628 22,895,296 16.729 15.17 15.17 15.28 14.57 16.09 1,476,273 15.509 4.34%
2019-09-04 0 15.68 15.68 15.70 15.28 15.76 670,066 10,439,523 15.580 14.54 14.54 14.56 14.17 14.61 722,768 14.444 2.62%
2019-09-03 0 15.28 15.28 15.32 15.20 15.36 144,300 2,203,922 15.273 14.17 14.17 14.20 14.09 14.24 155,649 14.160 0.13%
2019-09-02 0 15.26 15.22 15.26 15.12 15.60 288,750 4,414,840 15.289 14.15 14.11 14.15 14.02 14.46 311,461 14.175 0.39%
2019-08-30 0 15.20 15.16 15.20 15.06 15.36 283,048 4,301,084 15.196 14.09 14.05 14.09 13.96 14.24 305,310 14.088 -0.65%
2019-08-29 0 15.30 15.30 15.32 14.90 15.42 228,600 3,476,099 15.206 14.18 14.18 14.20 13.81 14.30 246,580 14.097 0.92%
2019-08-28 0 15.16 15.16 15.30 15.16 15.46 121,000 1,850,605 15.294 14.05 14.05 14.18 14.05 14.33 130,517 14.179 -1.94%
2019-08-27 0 15.46 15.46 15.50 15.14 15.86 116,000 1,806,426 15.573 14.33 14.33 14.37 14.04 14.70 125,124 14.437 -1.90%
2019-08-26 0 15.76 15.76 15.88 15.48 16.12 697,500 11,114,240 15.934 14.61 14.61 14.72 14.35 14.94 752,360 14.773 -0.76%
2019-08-23 0 15.88 15.86 15.88 15.56 15.94 320,303 5,035,186 15.720 14.72 14.70 14.72 14.43 14.78 345,495 14.574 -0.63%
2019-08-22 0 15.98 15.94 16.00 15.68 16.18 120,250 1,925,925 16.016 14.81 14.78 14.83 14.54 15.00 129,708 14.848 -0.87%
2019-08-21 0 16.12 16.02 16.12 15.16 16.28 191,850 3,080,607 16.057 14.94 14.85 14.94 14.05 15.09 206,939 14.887 2.03%
2019-08-20 0 15.80 15.74 15.80 15.70 16.48 401,500 6,382,869 15.898 14.65 14.59 14.65 14.56 15.28 433,079 14.738 -3.89%
2019-08-19 0 16.44 16.42 16.46 16.08 16.66 338,000 5,573,920 16.491 15.24 15.22 15.26 14.91 15.45 364,584 15.288 1.99%
2019-08-16 0 16.12 16.12 16.22 15.42 16.44 1,452,250 23,627,110 16.269 14.94 14.94 15.04 14.30 15.24 1,566,472 15.083 3.33%
2019-08-15 0 15.60 15.54 15.66 15.50 16.00 164,545 2,585,398 15.712 14.46 14.41 14.52 14.37 14.83 177,487 14.567 -1.89%
2019-08-14 0 15.90 15.82 15.90 15.80 16.30 177,050 2,829,982 15.984 14.74 14.67 14.74 14.65 15.11 190,975 14.819 -1.97%
2019-08-13 0 16.22 16.12 16.22 15.94 16.70 1,260,500 20,381,061 16.169 15.04 14.94 15.04 14.78 15.48 1,359,641 14.990 -2.29%
2019-08-12 0 16.60 16.50 16.60 16.54 16.76 96,211 1,602,904 16.660 15.39 15.30 15.39 15.33 15.54 103,778 15.445 0.12%
2019-08-09 0 16.58 16.58 16.60 16.48 16.78 713,065 11,863,335 16.637 15.37 15.37 15.39 15.28 15.56 769,149 15.424 -0.72%
2019-08-08 0 16.70 16.60 16.70 16.58 16.82 898,030 14,984,017 16.685 15.48 15.39 15.48 15.37 15.59 968,662 15.469 0.00%
2019-08-07 0 16.70 16.62 16.70 16.36 16.78 309,590 5,135,583 16.588 15.48 15.41 15.48 15.17 15.56 333,940 15.379 -0.71%
2019-08-06 0 16.82 16.74 16.82 16.38 16.90 1,717,078 28,777,322 16.759 15.59 15.52 15.59 15.19 15.67 1,852,129 15.537 0.72%
2019-08-05 0 16.70 16.62 16.70 16.32 16.74 472,006 7,864,098 16.661 15.48 15.41 15.48 15.13 15.52 509,130 15.446 0.36%
2019-08-02 0 16.64 16.52 16.64 16.50 16.90 580,258 9,814,176 16.913 15.43 15.32 15.43 15.30 15.67 625,896 15.680 -2.23%
2019-08-01 0 17.02 16.98 17.02 16.22 17.30 2,864,644 48,647,889 16.982 15.78 15.74 15.78 15.04 16.04 3,089,954 15.744 4.42%
2019-07-31 0 16.30 16.20 16.32 16.02 17.02 823,030 13,957,383 16.959 15.11 15.02 15.13 14.85 15.78 887,763 15.722 -4.45%
2019-07-30 0 17.06 17.02 17.06 16.48 17.38 780,525 13,219,357 16.936 15.82 15.78 15.82 15.28 16.11 841,915 15.702 2.28%
2019-07-29 0 16.68 16.66 16.68 16.62 16.84 163,777 2,735,577 16.703 15.46 15.45 15.46 15.41 15.61 176,658 15.485 -0.71%
2019-07-26 0 16.80 16.80 16.88 16.42 17.00 1,245,652 21,001,914 16.860 15.57 15.57 15.65 15.22 15.76 1,343,625 15.631 1.45%
2019-07-25 0 16.56 16.52 16.56 16.10 16.84 1,372,100 22,587,250 16.462 15.35 15.32 15.35 14.93 15.61 1,480,018 15.261 2.48%
2019-07-24 0 16.16 16.10 16.16 15.40 16.26 1,519,907 24,340,628 16.015 14.98 14.93 14.98 14.28 15.07 1,639,451 14.847 5.48%
2019-07-23 0 15.32 15.26 15.32 15.12 15.36 821,750 12,574,827 15.302 14.20 14.15 14.20 14.02 14.24 886,382 14.187 -0.39%
2019-07-22 0 15.38 15.26 15.38 15.12 15.40 56,061 857,993 15.305 14.26 14.15 14.26 14.02 14.28 60,470 14.189 -0.13%
2019-07-19 0 15.40 15.28 15.40 15.28 15.52 373,966 5,757,948 15.397 14.28 14.17 14.28 14.17 14.39 403,379 14.274 -0.65%
2019-07-18 0 15.50 15.44 15.50 15.00 15.52 616,100 9,539,375 15.483 14.37 14.31 14.37 13.91 14.39 664,557 14.354 -0.13%
2019-07-17 0 15.52 15.44 15.52 15.32 15.58 635,250 9,885,277 15.561 14.39 14.31 14.39 14.20 14.44 685,214 14.427 -0.26%
2019-07-16 0 15.56 15.50 15.56 15.40 15.62 212,500 3,295,740 15.509 14.43 14.37 14.43 14.28 14.48 229,214 14.378 0.65%
2019-07-15 0 15.46 15.40 15.46 15.32 15.60 313,090 4,848,667 15.486 14.33 14.28 14.33 14.20 14.46 337,715 14.357 0.39%
2019-07-12 0 15.40 15.36 15.40 15.24 15.74 167,557 2,605,160 15.548 14.28 14.24 14.28 14.13 14.59 180,736 14.414 -0.77%
2019-07-11 0 15.52 15.52 15.68 15.26 15.80 512,034 7,929,434 15.486 14.39 14.39 14.54 14.15 14.65 552,306 14.357 0.13%
2019-07-10 0 15.50 15.44 15.50 15.18 15.90 485,000 7,516,054 15.497 14.37 14.31 14.37 14.07 14.74 523,146 14.367 -2.39%
2019-07-09 0 15.88 15.80 15.88 15.80 15.90 90,250 1,428,720 15.831 14.72 14.65 14.72 14.65 14.74 97,348 14.676 -1.73%
2019-07-08 0 16.16 16.16 16.20 15.98 16.24 297,850 4,815,486 16.167 14.98 14.98 15.02 14.81 15.06 321,276 14.989 0.87%
2019-07-05 0 16.02 16.02 16.12 15.80 16.14 135,575 2,179,748 16.078 14.85 14.85 14.94 14.65 14.96 146,238 14.905 0.50%
2019-07-04 0 15.94 15.94 16.02 15.72 16.24 367,100 5,934,919 16.167 14.78 14.78 14.85 14.57 15.06 395,973 14.988 -1.48%
2019-07-03 0 16.18 16.04 16.18 15.26 16.20 1,779,355 28,337,054 15.925 15.00 14.87 15.00 14.15 15.02 1,919,305 14.764 3.72%
2019-07-02 0 15.60 15.58 15.60 15.26 16.28 783,172 12,449,342 15.896 14.46 14.44 14.46 14.15 15.09 844,770 14.737 1.04%
2019-06-28 0 15.44 15.44 15.46 15.06 15.50 187,351 2,892,872 15.441 14.31 14.31 14.33 13.96 14.37 202,087 14.315 -0.52%
2019-06-27 0 15.52 15.50 15.52 15.20 15.52 315,000 4,865,827 15.447 14.39 14.37 14.39 14.09 14.39 339,775 14.321 1.17%
2019-06-26 0 15.34 15.34 15.36 15.22 15.46 578,255 8,869,134 15.338 14.22 14.22 14.24 14.11 14.33 623,736 14.219 0.92%
2019-06-25 0 15.20 15.20 15.40 15.20 15.68 354,588 5,449,574 15.369 14.09 14.09 14.28 14.09 14.54 382,477 14.248 -2.69%
2019-06-24 0 15.62 15.56 15.62 15.48 15.76 395,500 6,185,260 15.639 14.48 14.43 14.48 14.35 14.61 426,607 14.499 -1.01%
2019-06-21 0 15.78 15.66 15.78 15.00 15.98 2,719,398 42,858,028 15.760 14.63 14.52 14.63 13.91 14.81 2,933,284 14.611 5.20%
2019-06-20 0 15.00 15.00 15.16 14.96 15.96 1,830,500 27,921,672 15.254 13.91 13.91 14.05 13.87 14.80 1,974,472 14.141 0.00%
2019-06-19 0 15.00 14.96 15.00 14.82 15.14 2,056,870 30,773,142 14.961 13.91 13.87 13.91 13.74 14.04 2,218,647 13.870 0.00%
2019-06-18 0 15.00 14.96 15.00 14.20 15.20 2,373,892 35,215,906 14.835 13.91 13.87 13.91 13.16 14.09 2,560,603 13.753 8.70%
2019-06-17 0 13.80 13.74 13.80 13.74 14.42 489,750 6,824,270 13.934 12.79 12.74 12.79 12.74 13.37 528,270 12.918 0.00%
2019-06-14 0 13.80 13.80 13.82 13.60 13.90 25,857 355,669 13.755 12.79 12.79 12.81 12.61 12.89 27,891 12.752 -0.58%
2019-06-13 0 13.88 13.80 13.88 13.70 13.88 223,000 3,086,245 13.840 12.87 12.79 12.87 12.70 12.87 240,539 12.831 0.58%
2019-06-12 0 13.80 13.76 13.80 13.64 13.86 179,417 2,470,681 13.771 12.79 12.76 12.79 12.65 12.85 193,528 12.766 0.15%
2019-06-11 0 13.78 13.78 13.80 13.74 13.90 307,180 4,243,142 13.813 12.78 12.78 12.79 12.74 12.89 331,340 12.806 -0.14%
2019-06-10 0 13.80 13.80 13.84 13.50 13.90 973,500 13,411,722 13.777 12.79 12.79 12.83 12.52 12.89 1,050,068 12.772 1.77%
2019-06-06 0 13.56 13.56 13.66 13.46 13.90 282,250 3,881,595 13.752 12.57 12.57 12.66 12.48 12.89 304,449 12.750 -0.44%
2019-06-05 0 13.62 13.62 13.64 13.62 13.88 14,936 205,803 13.779 12.63 12.63 12.65 12.63 12.87 16,111 12.774 -1.59%
2019-06-04 0 13.84 13.82 13.84 13.50 13.90 93,250 1,285,815 13.789 12.83 12.81 12.83 12.52 12.89 100,584 12.783 -0.14%
2019-06-03 0 13.86 13.80 13.86 13.70 14.10 290,500 4,022,550 13.847 12.85 12.79 12.85 12.70 13.07 313,348 12.837 -0.86%
2019-05-31 0 13.98 13.92 13.98 13.78 14.22 1,344,559 18,811,943 13.991 12.96 12.90 12.96 12.78 13.18 1,450,311 12.971 1.16%
2019-05-30 0 13.82 13.80 13.82 13.72 13.94 123,500 1,706,315 13.816 12.81 12.79 12.81 12.72 12.92 133,214 12.809 -0.72%
2019-05-29 0 13.92 13.88 13.92 13.66 14.28 1,538,025 21,573,079 14.026 12.90 12.87 12.90 12.66 13.24 1,658,994 13.004 -0.14%
2019-05-28 0 13.94 13.88 13.94 13.86 14.16 60,750 844,670 13.904 12.92 12.87 12.92 12.85 13.13 65,528 12.890 -0.14%
2019-05-27 0 13.96 13.94 13.96 13.82 14.18 13,975 195,205 13.968 12.94 12.92 12.94 12.81 13.15 15,074 12.950 -0.29%
2019-05-24 0 14.00 13.96 14.00 13.86 14.00 140,399 1,963,344 13.984 12.98 12.94 12.98 12.85 12.98 151,442 12.964 -0.14%
2019-05-23 0 14.02 14.00 14.02 13.90 14.44 379,550 5,349,642 14.095 13.00 12.98 13.00 12.89 13.39 409,402 13.067 -2.23%
2019-05-22 0 14.34 14.24 14.34 14.20 14.50 178,250 2,569,040 14.413 13.29 13.20 13.29 13.16 13.44 192,270 13.362 -0.55%
2019-05-21 0 14.42 14.26 14.44 14.22 14.80 853,354 12,390,013 14.519 13.37 13.22 13.39 13.18 13.72 920,472 13.461 -0.69%
2019-05-20 0 14.52 14.38 14.52 14.12 14.52 468,040 6,703,468 14.322 13.46 13.33 13.46 13.09 13.46 504,852 13.278 2.11%
2019-05-17 0 14.22 14.08 14.22 14.06 14.26 976,290 13,763,597 14.098 13.18 13.05 13.18 13.03 13.22 1,053,077 13.070 1.57%
2019-05-16 0 14.00 13.96 14.00 13.80 14.06 824,350 11,541,714 14.001 12.98 12.94 12.98 12.79 13.03 889,187 12.980 0.00%
2019-05-15 0 14.00 13.80 14.00 13.56 14.00 414,472 5,724,087 13.811 12.98 12.79 12.98 12.57 12.98 447,071 12.804 0.43%
2019-05-14 0 13.94 13.94 14.00 13.60 14.20 918,265 12,839,314 13.982 12.92 12.92 12.98 12.61 13.16 990,488 12.963 -0.29%
2019-05-10 0 13.98 13.96 13.98 13.70 14.00 161,315 2,244,035 13.911 12.96 12.94 12.96 12.70 12.98 174,003 12.897 0.29%
2019-05-09 0 13.94 13.90 13.94 13.76 14.00 756,250 10,481,396 13.860 12.92 12.89 12.92 12.76 12.98 815,730 12.849 -0.14%
2019-05-08 0 13.96 13.90 13.96 13.82 14.02 226,830 3,167,416 13.964 12.94 12.89 12.94 12.81 13.00 244,671 12.946 -0.29%
2019-05-07 0 14.00 13.98 14.00 13.88 14.12 606,500 8,481,561 13.984 12.98 12.96 12.98 12.87 13.09 654,202 12.965 0.00%
2019-05-06 0 14.00 13.92 14.00 13.80 14.06 707,488 9,884,984 13.972 12.98 12.90 12.98 12.79 13.03 763,133 12.953 0.43%
2019-05-03 0 13.94 13.90 13.94 13.80 14.08 611,959 8,559,519 13.987 12.92 12.89 12.92 12.79 13.05 660,091 12.967 -0.71%
2019-05-02 0 14.04 14.00 14.04 13.98 14.16 2,085,750 29,270,902 14.034 13.02 12.98 13.02 12.96 13.13 2,249,798 13.010 -0.43%
2019-04-30 0 14.10 14.08 14.10 14.00 14.50 1,807,853 25,521,005 14.117 13.07 13.05 13.07 12.98 13.44 1,950,044 13.087 -2.49%
2019-04-29 0 14.46 14.42 14.46 14.40 14.64 123,250 1,789,900 14.523 13.41 13.37 13.41 13.35 13.57 132,944 13.464 -0.28%
2019-04-26 0 14.50 14.46 14.50 14.46 14.54 658,781 9,561,535 14.514 13.44 13.41 13.44 13.41 13.48 710,595 13.456 -0.82%
2019-04-25 0 14.62 14.60 14.64 14.32 14.68 1,332,160 19,450,029 14.600 13.55 13.54 13.57 13.28 13.61 1,436,937 13.536 2.96%
2019-04-24 0 14.20 14.20 14.24 14.20 14.32 701,662 10,002,378 14.255 13.16 13.16 13.20 13.16 13.28 756,849 13.216 -0.28%
2019-04-23 0 14.24 14.24 14.26 14.20 14.38 248,387 3,545,777 14.275 13.20 13.20 13.22 13.16 13.33 267,923 13.234 -0.14%
2019-04-18 0 14.26 14.26 14.32 14.26 14.38 1,132,893 16,241,043 14.336 13.22 13.22 13.28 13.22 13.33 1,221,997 13.291 0.00%
2019-04-17 0 14.26 14.24 14.26 14.18 14.34 896,270 12,769,932 14.248 13.22 13.20 13.22 13.15 13.29 966,763 13.209 -0.42%
2019-04-16 0 14.32 14.28 14.32 14.20 14.32 234,500 3,344,885 14.264 13.28 13.24 13.28 13.16 13.28 252,944 13.224 0.28%
2019-04-15 0 14.28 14.26 14.30 14.06 14.38 474,250 6,743,410 14.219 13.24 13.22 13.26 13.03 13.33 511,551 13.182 1.71%
2019-04-12 0 14.04 14.02 14.04 14.00 14.28 93,750 1,321,245 14.093 13.02 13.00 13.02 12.98 13.24 101,124 13.066 -1.27%
2019-04-11 0 14.22 14.20 14.22 14.22 14.40 271,725 3,899,431 14.351 13.18 13.16 13.18 13.18 13.35 293,097 13.304 -0.56%
2019-04-10 0 14.30 14.22 14.30 14.18 14.36 343,500 4,894,145 14.248 13.26 13.18 13.26 13.15 13.31 370,517 13.209 0.70%
2019-04-09 0 14.20 14.18 14.20 14.12 14.28 179,250 2,543,658 14.191 13.16 13.15 13.16 13.09 13.24 193,348 13.156 0.00%
2019-04-08 0 14.20 14.12 14.20 14.10 14.48 1,517,750 21,795,260 14.360 13.16 13.09 13.16 13.07 13.42 1,637,124 13.313 -2.20%
2019-04-04 0 14.52 14.46 14.52 14.40 14.60 3,356,864 48,937,916 14.578 13.46 13.41 13.46 13.35 13.54 3,620,888 13.515 -0.27%
2019-04-03 0 14.56 14.48 14.56 14.44 14.64 77,750 1,133,710 14.581 13.50 13.42 13.50 13.39 13.57 83,865 13.518 0.00%
2019-04-02 0 14.56 14.54 14.56 14.40 14.66 1,107,748 16,070,401 14.507 13.50 13.48 13.50 13.35 13.59 1,194,874 13.449 0.00%
2019-04-01 0 14.56 14.54 14.56 14.30 14.96 230,440 3,354,138 14.555 13.50 13.48 13.50 13.26 13.87 248,565 13.494 0.00%
2019-03-29 0 14.56 14.56 14.62 14.44 14.76 201,500 2,941,310 14.597 13.50 13.50 13.55 13.39 13.68 217,348 13.533 -0.95%
2019-03-28 0 14.70 14.60 14.70 14.40 14.78 440,815 6,429,984 14.587 13.63 13.54 13.63 13.35 13.70 475,486 13.523 -0.54%
2019-03-27 0 14.78 14.76 14.78 14.60 17.86 812,567 12,338,564 15.185 13.70 13.68 13.70 13.54 16.56 876,477 14.077 -0.67%
2019-03-26 0 14.88 14.88 14.90 14.46 15.08 552,650 8,242,225 14.914 13.79 13.79 13.81 13.41 13.98 596,117 13.827 1.92%
2019-03-25 0 14.60 14.60 14.62 14.48 14.74 2,110,805 30,956,621 14.666 13.54 13.54 13.55 13.42 13.67 2,276,824 13.596 -0.14%
2019-03-22 0 14.62 14.60 14.66 14.44 14.78 205,044 2,999,836 14.630 13.55 13.54 13.59 13.39 13.70 221,171 13.563 0.14%
2019-03-21 0 14.60 14.60 14.70 14.38 14.78 1,193,250 17,468,475 14.639 13.54 13.54 13.63 13.33 13.70 1,287,101 13.572 0.00%
2019-03-20 0 14.60 14.58 14.66 14.32 14.66 873,750 12,730,220 14.570 13.54 13.52 13.59 13.28 13.59 942,472 13.507 0.69%
2019-03-19 0 14.50 14.50 14.62 14.40 14.80 235,421 3,422,775 14.539 13.44 13.44 13.55 13.35 13.72 253,937 13.479 -0.68%
2019-03-18 0 14.60 14.52 14.60 14.24 14.62 534,939 7,706,695 14.407 13.54 13.46 13.54 13.20 13.55 577,013 13.356 2.53%
2019-03-15 0 14.24 14.24 14.44 14.24 14.62 1,414,162 20,309,489 14.362 13.20 13.20 13.39 13.20 13.55 1,525,388 13.314 -1.79%
2019-03-14 0 14.50 14.50 14.62 14.30 14.66 709,225 10,323,471 14.556 13.44 13.44 13.55 13.26 13.59 765,007 13.495 -0.82%
2019-03-13 0 14.62 14.60 14.62 14.62 15.12 710,000 10,474,192 14.752 13.55 13.54 13.55 13.55 14.02 765,843 13.677 -2.53%
2019-03-12 0 15.00 14.94 15.00 14.94 15.10 124,750 1,874,995 15.030 13.91 13.85 13.91 13.85 14.00 134,562 13.934 0.40%
2019-03-11 0 14.94 14.92 14.94 14.94 15.46 2,747,900 41,656,708 15.159 13.85 13.83 13.85 13.85 14.33 2,964,027 14.054 -1.19%
2019-03-08 0 15.12 15.12 15.18 15.08 15.40 100,500 1,535,035 15.274 14.02 14.02 14.07 13.98 14.28 108,405 14.160 -0.79%
2019-03-07 0 15.24 15.24 15.26 15.06 15.48 238,050 3,645,566 15.314 14.13 14.13 14.15 13.96 14.35 256,773 14.198 0.79%
2019-03-06 0 15.12 15.12 15.22 14.60 15.44 517,325 7,750,951 14.983 14.02 14.02 14.11 13.54 14.31 558,014 13.890 1.61%
2019-03-05 0 14.88 14.72 14.88 14.30 15.00 267,550 3,972,629 14.848 13.79 13.65 13.79 13.26 13.91 288,593 13.765 0.68%
2019-03-04 0 14.78 14.78 14.82 14.64 15.08 1,919,616 28,789,413 14.997 13.70 13.70 13.74 13.57 13.98 2,070,597 13.904 -1.47%
2019-03-01 0 15.00 15.00 15.02 14.70 15.00 575,200 8,608,449 14.966 13.91 13.91 13.92 13.63 13.91 620,441 13.875 1.76%
2019-02-28 0 14.74 14.72 14.74 14.56 15.00 534,050 7,884,946 14.764 13.67 13.65 13.67 13.50 13.91 576,054 13.688 -2.77%
2019-02-27 0 15.16 15.16 15.18 14.76 15.34 804,780 12,151,783 15.100 14.05 14.05 14.07 13.68 14.22 868,077 13.999 1.47%
2019-02-26 0 14.94 14.94 15.00 14.46 15.00 1,444,508 21,227,301 14.695 13.85 13.85 13.91 13.41 13.91 1,558,121 13.624 4.04%
2019-02-25 0 14.36 14.32 14.36 14.28 14.70 1,354,334 19,418,620 14.338 13.31 13.28 13.31 13.24 13.63 1,460,855 13.293 0.56%
2019-02-22 0 14.28 14.28 14.36 14.20 14.46 531,324 7,619,144 14.340 13.24 13.24 13.31 13.16 13.41 573,114 13.294 -1.24%
2019-02-21 0 14.46 14.40 14.46 14.20 14.72 249,250 3,632,450 14.574 13.41 13.35 13.41 13.16 13.65 268,854 13.511 -1.36%
2019-02-20 0 14.66 14.62 14.66 14.62 14.80 1,076,500 15,845,069 14.719 13.59 13.55 13.59 13.55 13.72 1,161,169 13.646 0.14%
2019-02-19 0 14.64 14.64 14.72 14.40 14.84 738,000 10,861,970 14.718 13.57 13.57 13.65 13.35 13.76 796,045 13.645 -0.68%
2019-02-18 0 14.74 14.72 14.74 14.60 14.88 503,750 7,435,145 14.760 13.67 13.65 13.67 13.54 13.79 543,371 13.683 0.68%
2019-02-15 0 14.64 14.64 14.70 14.38 14.80 1,252,285 18,455,840 14.738 13.57 13.57 13.63 13.33 13.72 1,350,780 13.663 1.39%
2019-02-14 0 14.44 14.44 14.46 14.28 14.54 179,500 2,585,695 14.405 13.39 13.39 13.41 13.24 13.48 193,618 13.355 0.56%
2019-02-13 0 14.36 14.36 14.38 14.14 14.40 272,250 3,899,175 14.322 13.31 13.31 13.33 13.11 13.35 293,663 13.278 0.84%
2019-02-12 0 14.24 14.24 14.26 13.92 14.36 595,040 8,412,245 14.137 13.20 13.20 13.22 12.90 13.31 641,841 13.106 0.28%
2019-02-11 0 14.20 14.20 14.24 14.04 14.38 528,190 7,497,536 14.195 13.16 13.16 13.20 13.02 13.33 569,733 13.160 -0.14%
2019-02-08 0 14.22 14.22 14.28 14.00 14.34 220,225 3,129,886 14.212 13.18 13.18 13.24 12.98 13.29 237,546 13.176 0.42%
2019-02-04 0 14.16 14.14 14.16 14.06 14.38 170,150 2,417,559 14.208 13.13 13.11 13.13 13.03 13.33 183,533 13.172 -1.26%
2019-02-01 0 14.34 14.30 14.34 14.00 14.38 557,864 7,882,877 14.130 13.29 13.26 13.29 12.98 13.33 601,741 13.100 2.43%
2019-01-31 0 14.00 13.96 14.00 13.80 14.10 680,646 9,524,470 13.993 12.98 12.94 12.98 12.79 13.07 734,180 12.973 0.43%
2019-01-30 0 13.94 13.94 13.96 13.84 14.28 537,250 7,496,515 13.953 12.92 12.92 12.94 12.83 13.24 579,506 12.936 -0.85%
2019-01-29 0 14.06 14.06 14.10 13.98 14.50 683,000 9,622,187 14.088 13.03 13.03 13.07 12.96 13.44 736,719 13.061 -2.36%
2019-01-28 0 14.40 14.36 14.40 14.02 14.56 994,800 14,257,118 14.332 13.35 13.31 13.35 13.00 13.50 1,073,043 13.287 1.55%
2019-01-25 0 14.18 14.18 14.20 13.80 14.26 390,500 5,511,318 14.113 13.15 13.15 13.16 12.79 13.22 421,214 13.084 2.75%
2019-01-24 0 13.80 13.78 13.80 13.70 13.98 1,551,452 21,377,942 13.779 12.79 12.78 12.79 12.70 12.96 1,673,477 12.775 -0.86%
2019-01-23 0 13.92 13.90 13.92 13.80 14.28 1,781,100 24,753,695 13.898 12.90 12.89 12.90 12.79 13.24 1,921,187 12.885 -0.57%
2019-01-22 0 14.00 13.98 14.00 13.80 14.56 914,750 12,818,457 14.013 12.98 12.96 12.98 12.79 13.50 986,697 12.991 -1.82%
2019-01-21 0 14.26 14.24 14.26 14.20 14.80 2,195,616 31,416,061 14.309 13.22 13.20 13.22 13.16 13.72 2,368,305 13.265 -1.52%
2019-01-18 0 14.48 14.48 14.50 14.26 14.50 2,177,770 31,229,449 14.340 13.42 13.42 13.44 13.22 13.44 2,349,056 13.294 1.12%
2019-01-17 0 14.32 14.32 14.44 14.14 14.62 2,832,738 40,673,190 14.358 13.28 13.28 13.39 13.11 13.55 3,055,538 13.311 1.13%
2019-01-16 0 14.16 14.16 14.26 13.78 14.38 2,701,499 38,054,283 14.086 13.13 13.13 13.22 12.78 13.33 2,913,977 13.059 -1.67%
2019-01-15 0 14.40 14.40 14.44 14.30 14.88 1,069,850 15,581,183 14.564 13.35 13.35 13.39 13.26 13.79 1,153,996 13.502 -0.83%
2019-01-14 0 14.52 14.46 14.70 14.44 15.20 409,250 6,018,392 14.706 13.46 13.41 13.63 13.39 14.09 441,438 13.634 -4.72%
2019-01-11 0 15.24 15.08 15.24 14.58 15.24 269,243 4,016,010 14.916 14.13 13.98 14.13 13.52 14.13 290,419 13.828 4.53%
2019-01-10 0 14.58 14.56 14.58 14.40 14.70 80,600 1,178,365 14.620 13.52 13.50 13.52 13.35 13.63 86,939 13.554 0.55%
2019-01-09 0 14.50 14.48 14.50 14.38 14.60 142,825 2,068,056 14.480 13.44 13.42 13.44 13.33 13.54 154,058 13.424 0.83%
2019-01-08 0 14.38 14.34 14.38 14.20 14.42 253,585 3,632,527 14.325 13.33 13.29 13.33 13.16 13.37 273,530 13.280 0.70%
2019-01-07 0 14.28 14.26 14.28 14.26 14.76 277,250 4,004,465 14.444 13.24 13.22 13.24 13.22 13.68 299,056 13.390 -2.06%
2019-01-04 0 14.58 14.56 14.58 14.36 14.68 238,500 3,469,940 14.549 13.52 13.50 13.52 13.31 13.61 257,258 13.488 0.55%
2019-01-03 0 14.50 14.48 14.50 14.36 14.68 159,037 2,303,017 14.481 13.44 13.42 13.44 13.31 13.61 171,546 13.425 0.00%
2019-01-02 0 14.50 14.46 14.50 14.36 14.70 163,950 2,365,752 14.430 13.44 13.41 13.44 13.31 13.63 176,845 13.378 1.40%
2018-12-31 0 14.30 14.30 14.42 14.24 14.60 382,250 5,472,812 14.317 13.26 13.26 13.37 13.20 13.54 412,315 13.273 -3.90%
2018-12-28 0 14.88 14.84 14.88 14.52 15.00 1,119,882 16,585,203 14.810 13.79 13.76 13.79 13.46 13.91 1,207,963 13.730 4.79%
2018-12-27 0 14.20 14.20 14.30 14.14 14.80 182,750 2,625,925 14.369 13.16 13.16 13.26 13.11 13.72 197,124 13.321 -3.40%
2018-12-24 0 14.70 14.68 14.70 14.34 14.80 85,000 1,235,600 14.536 13.63 13.61 13.63 13.29 13.72 91,685 13.477 2.08%
2018-12-21 0 14.40 14.22 14.42 14.00 14.40 524,500 7,493,765 14.287 13.35 13.18 13.37 12.98 13.35 565,753 13.246 0.56%
2018-12-20 0 14.32 14.24 14.32 14.00 14.42 319,224 4,551,325 14.257 13.28 13.20 13.28 12.98 13.37 344,332 13.218 -2.98%
2018-12-19 0 14.76 14.76 14.78 14.04 14.76 625,750 9,109,799 14.558 13.68 13.68 13.70 13.02 13.68 674,966 13.497 4.09%
2018-12-18 0 14.18 14.08 14.18 14.00 14.26 433,202 6,129,638 14.150 13.15 13.05 13.15 12.98 13.22 467,274 13.118 0.42%
2018-12-17 0 14.12 14.12 14.20 14.12 14.56 322,000 4,610,221 14.317 13.09 13.09 13.16 13.09 13.50 347,326 13.273 -3.16%
2018-12-14 0 14.58 14.50 14.58 14.18 14.60 355,250 5,144,997 14.483 13.52 13.44 13.52 13.15 13.54 383,191 13.427 0.28%
2018-12-13 0 14.54 14.50 14.54 14.18 14.80 713,000 10,340,085 14.502 13.48 13.44 13.48 13.15 13.72 769,079 13.445 3.12%
2018-12-12 0 14.10 14.06 14.10 13.88 14.16 152,971 2,149,723 14.053 13.07 13.03 13.07 12.87 13.13 165,002 13.028 1.00%
2018-12-11 0 13.96 13.90 13.96 13.80 14.02 100,088 1,388,191 13.870 12.94 12.89 12.94 12.79 13.00 107,960 12.858 1.01%
2018-12-10 0 13.82 13.80 13.82 13.70 13.88 1,031,000 14,198,890 13.772 12.81 12.79 12.81 12.70 12.87 1,112,090 12.768 -1.29%
2018-12-07 0 14.00 13.94 14.00 13.88 14.06 394,398 5,521,507 14.000 12.98 12.92 12.98 12.87 13.03 425,418 12.979 0.86%
2018-12-06 0 13.88 13.86 13.88 13.80 14.46 799,000 11,210,295 14.030 12.87 12.85 12.87 12.79 13.41 861,843 13.007 -4.41%
2018-12-05 0 14.52 14.50 14.52 14.38 14.64 541,000 7,851,310 14.513 13.46 13.44 13.46 13.33 13.57 583,551 13.454 -0.14%
2018-12-04 0 14.54 14.50 14.54 14.42 14.78 284,453 4,152,157 14.597 13.48 13.44 13.48 13.37 13.70 306,826 13.533 -0.68%
2018-12-03 0 14.64 14.58 14.64 14.60 15.00 1,366,325 20,165,225 14.759 13.57 13.52 13.57 13.54 13.91 1,473,789 13.683 -1.74%
2018-11-30 0 14.90 14.80 14.92 14.60 15.84 549,650 8,303,006 15.106 13.81 13.72 13.83 13.54 14.68 592,881 14.005 -4.61%
2018-11-29 0 15.62 15.62 15.64 14.78 15.70 859,000 13,115,256 15.268 14.48 14.48 14.50 13.70 14.56 926,562 14.155 4.97%
2018-11-28 0 14.88 14.88 14.90 13.82 15.08 1,141,126 16,537,661 14.492 13.79 13.79 13.81 12.81 13.98 1,230,878 13.436 1.64%
2018-11-27 0 14.64 14.60 14.64 14.16 15.68 4,005,854 62,332,938 15.560 13.57 13.54 13.57 13.13 14.54 4,320,922 14.426 -7.92%
2018-11-26 0 15.90 15.90 16.00 15.56 16.18 844,500 13,476,865 15.958 14.74 14.74 14.83 14.43 15.00 910,921 14.795 -0.50%
2018-11-23 0 15.98 15.94 15.98 15.64 16.16 274,500 4,382,190 15.964 14.81 14.78 14.81 14.50 14.98 296,090 14.800 1.78%
2018-11-22 0 15.70 15.70 15.72 15.06 15.84 720,405 11,240,611 15.603 14.56 14.56 14.57 13.96 14.68 777,066 14.465 2.21%
2018-11-21 0 15.36 15.34 15.36 15.22 15.90 217,500 3,339,927 15.356 14.24 14.22 14.24 14.11 14.74 234,607 14.236 0.13%
2018-11-20 0 15.34 15.34 15.36 15.16 16.00 251,000 3,855,222 15.359 14.22 14.22 14.24 14.05 14.83 270,742 14.239 -3.52%
2018-11-19 0 15.90 15.82 15.90 15.62 16.00 416,250 6,616,944 15.897 14.74 14.67 14.74 14.48 14.83 448,989 14.737 1.02%
2018-11-16 0 15.74 15.72 15.74 15.56 15.96 428,750 6,757,415 15.761 14.59 14.57 14.59 14.43 14.80 462,472 14.612 -1.63%
2018-11-15 0 16.00 15.94 16.00 15.76 16.10 426,700 6,808,557 15.956 14.83 14.78 14.83 14.61 14.93 460,261 14.793 1.14%
2018-11-14 0 15.82 15.80 15.82 15.58 16.04 545,350 8,618,008 15.803 14.67 14.65 14.67 14.44 14.87 588,243 14.650 -1.13%
2018-11-13 0 16.00 15.94 16.00 15.74 16.04 488,250 7,783,682 15.942 14.83 14.78 14.83 14.59 14.87 526,652 14.780 -0.62%
2018-11-12 0 16.10 16.06 16.10 15.94 16.16 871,400 13,995,633 16.061 14.93 14.89 14.93 14.78 14.98 939,937 14.890 0.75%
2018-11-09 0 15.98 15.94 15.98 15.78 16.02 443,462 7,076,586 15.958 14.81 14.78 14.81 14.63 14.85 478,341 14.794 -0.37%
2018-11-08 0 16.04 15.94 16.04 15.88 16.20 459,900 7,345,872 15.973 14.87 14.78 14.87 14.72 15.02 496,072 14.808 0.25%
2018-11-07 0 16.00 15.94 16.00 15.60 16.00 1,409,002 22,413,046 15.907 14.83 14.78 14.83 14.46 14.83 1,519,823 14.747 1.39%
2018-11-06 0 15.78 15.64 15.78 15.38 15.80 615,691 9,663,413 15.695 14.63 14.50 14.63 14.26 14.65 664,116 14.551 1.15%
2018-11-05 0 15.60 15.56 15.60 15.24 15.74 1,173,381 18,113,597 15.437 14.46 14.43 14.46 14.13 14.59 1,265,670 14.311 0.65%
2018-11-02 0 15.50 15.46 15.50 15.14 15.50 1,206,000 18,517,390 15.354 14.37 14.33 14.37 14.04 14.37 1,300,854 14.235 4.73%
2018-11-01 0 14.80 14.68 14.80 14.64 14.80 493,050 7,256,676 14.718 13.72 13.61 13.72 13.57 13.72 531,829 13.645 0.68%
2018-10-31 0 14.70 14.62 14.70 14.40 14.92 682,500 10,020,270 14.682 13.63 13.55 13.63 13.35 13.83 736,180 13.611 1.66%
2018-10-30 0 14.46 14.38 14.46 14.16 14.50 908,729 13,050,105 14.361 13.41 13.33 13.41 13.13 13.44 980,202 13.314 0.14%
2018-10-29 0 14.44 14.44 14.46 14.26 14.70 593,000 8,542,743 14.406 13.39 13.39 13.41 13.22 13.63 639,641 13.356 -0.28%
2018-10-26 0 14.48 14.44 14.48 14.38 14.96 489,566 7,190,574 14.688 13.42 13.39 13.42 13.33 13.87 528,071 13.617 -2.82%
2018-10-25 0 14.90 14.90 14.92 14.80 15.14 406,579 6,051,028 14.883 13.81 13.81 13.83 13.72 14.04 438,557 13.798 -0.40%
2018-10-24 0 14.96 14.90 14.96 14.82 15.28 1,032,110 15,473,141 14.992 13.87 13.81 13.87 13.74 14.17 1,113,287 13.899 2.05%
2018-10-23 0 14.66 14.64 14.66 14.50 15.10 138,250 2,030,020 14.684 13.59 13.57 13.59 13.44 14.00 149,124 13.613 -2.14%
2018-10-22 0 14.98 14.84 14.98 14.54 15.28 551,887 8,262,158 14.971 13.89 13.76 13.89 13.48 14.17 595,294 13.879 1.35%
2018-10-19 0 14.78 14.78 14.82 14.12 15.00 1,039,839 15,490,288 14.897 13.70 13.70 13.74 13.09 13.91 1,121,624 13.811 -0.94%
2018-10-18 0 14.92 14.88 14.92 13.94 14.92 3,099,489 45,502,478 14.681 13.83 13.79 13.83 12.92 13.83 3,343,270 13.610 5.37%
2018-10-16 0 14.16 14.16 14.18 13.90 14.40 1,321,500 18,612,590 14.084 13.13 13.13 13.15 12.89 13.35 1,425,438 13.057 -1.67%
2018-10-15 0 14.40 14.32 14.40 13.72 14.48 509,294 7,263,095 14.261 13.35 13.28 13.35 12.72 13.42 549,351 13.221 4.80%
2018-10-12 0 13.74 13.72 13.82 13.50 14.12 686,550 9,424,115 13.727 12.74 12.72 12.81 12.52 13.09 740,548 12.726 2.08%
2018-10-11 0 13.46 13.46 13.48 13.42 13.70 158,000 2,130,240 13.483 12.48 12.48 12.50 12.44 12.70 170,427 12.499 -2.89%
2018-10-10 0 13.86 13.86 13.96 13.16 13.96 1,195,195 16,005,385 13.391 12.85 12.85 12.94 12.20 12.94 1,289,199 12.415 5.64%
2018-10-09 0 13.12 13.10 13.12 13.02 13.44 1,783,000 23,391,872 13.119 12.16 12.14 12.16 12.07 12.46 1,923,236 12.163 -1.20%
2018-10-08 0 13.28 13.24 13.28 13.04 14.12 603,000 8,005,715 13.276 12.31 12.27 12.31 12.09 13.09 650,427 12.308 -3.21%
2018-10-05 0 13.72 13.72 13.74 13.70 14.12 186,750 2,567,822 13.750 12.72 12.72 12.74 12.70 13.09 201,438 12.747 -0.87%
2018-10-04 0 13.84 13.78 13.84 13.74 14.00 482,750 6,654,982 13.786 12.83 12.78 12.83 12.74 12.98 520,719 12.780 1.02%
2018-10-03 0 13.70 13.70 13.72 13.58 13.74 400,494 5,480,738 13.685 12.70 12.70 12.72 12.59 12.74 431,994 12.687 1.03%
2018-10-02 0 13.56 13.56 13.62 13.54 14.06 993,750 13,644,515 13.730 12.57 12.57 12.63 12.55 13.03 1,071,910 12.729 -3.56%
2018-09-28 0 14.06 14.04 14.06 13.82 14.40 954,300 13,300,984 13.938 13.03 13.02 13.03 12.81 13.35 1,029,357 12.922 0.64%
2018-09-27 0 14.24 14.20 14.24 14.00 14.68 891,250 12,729,952 14.283 12.95 12.92 12.95 12.73 13.35 979,901 12.991 -1.11%
2018-09-26 0 14.40 14.38 14.40 14.06 14.52 544,000 7,811,935 14.360 13.10 13.08 13.10 12.79 13.21 598,110 13.061 2.27%
2018-09-24 0 14.08 14.04 14.08 13.84 14.50 334,455 4,710,137 14.083 12.81 12.77 12.81 12.59 13.19 367,722 12.809 -2.22%
2018-09-21 0 14.40 14.40 14.50 14.18 14.50 2,425,943 35,000,050 14.427 13.10 13.10 13.19 12.90 13.19 2,667,246 13.122 0.84%
2018-09-20 0 14.28 14.20 14.28 14.10 14.40 1,053,372 14,967,559 14.209 12.99 12.92 12.99 12.82 13.10 1,158,148 12.924 0.56%
2018-09-19 0 14.20 14.20 14.24 14.10 14.40 273,743 3,890,215 14.211 12.92 12.92 12.95 12.82 13.10 300,972 12.926 -0.42%
2018-09-18 0 14.26 14.22 14.26 14.16 14.34 170,750 2,431,052 14.237 12.97 12.93 12.97 12.88 13.04 187,734 12.949 -0.83%
2018-09-17 0 14.38 14.30 14.38 14.00 14.40 305,500 4,365,654 14.290 13.08 13.01 13.08 12.73 13.10 335,887 12.997 1.27%
2018-09-14 0 14.20 14.16 14.20 14.06 14.20 1,539,804 21,733,367 14.114 12.92 12.88 12.92 12.79 12.92 1,692,965 12.837 0.57%
2018-09-13 0 14.12 14.10 14.12 14.10 14.36 863,250 12,234,700 14.173 12.84 12.82 12.84 12.82 13.06 949,115 12.891 0.14%
2018-09-12 0 14.10 14.08 14.10 13.90 14.16 528,193 7,430,572 14.068 12.82 12.81 12.82 12.64 12.88 580,731 12.795 -0.14%
2018-09-11 0 14.12 14.12 14.14 13.90 14.46 572,750 8,052,259 14.059 12.84 12.84 12.86 12.64 13.15 629,720 12.787 -0.84%
2018-09-10 0 14.24 14.20 14.24 14.00 14.28 211,913 2,999,782 14.156 12.95 12.92 12.95 12.73 12.99 232,991 12.875 0.56%
2018-09-07 0 14.16 14.14 14.16 13.98 14.24 404,154 5,691,408 14.082 12.88 12.86 12.88 12.72 12.95 444,354 12.808 0.85%
2018-09-06 0 14.04 14.02 14.06 13.88 14.20 239,750 3,361,233 14.020 12.77 12.75 12.79 12.62 12.92 263,597 12.751 -1.40%
2018-09-05 0 14.24 14.22 14.26 13.82 14.30 1,540,500 21,851,725 14.185 12.95 12.93 12.97 12.57 13.01 1,693,730 12.902 2.45%
2018-09-04 0 13.90 13.86 13.90 13.62 14.20 189,000 2,606,985 13.794 12.64 12.61 12.64 12.39 12.92 207,799 12.546 -0.71%
2018-09-03 0 14.00 13.92 14.00 13.80 14.46 103,675 1,444,468 13.933 12.73 12.66 12.73 12.55 13.15 113,987 12.672 -0.43%
2018-08-31 0 14.06 14.02 14.08 13.94 14.20 3,274,526 46,396,790 14.169 12.79 12.75 12.81 12.68 12.92 3,600,235 12.887 -0.71%
2018-08-30 0 14.16 14.14 14.16 14.04 14.36 365,750 5,173,075 14.144 12.88 12.86 12.88 12.77 13.06 402,130 12.864 0.14%
2018-08-29 0 14.14 14.12 14.14 14.00 14.44 718,750 10,158,807 14.134 12.86 12.84 12.86 12.73 13.13 790,242 12.855 0.14%
2018-08-28 0 14.12 14.12 14.14 14.00 14.28 382,250 5,394,072 14.111 12.84 12.84 12.86 12.73 12.99 420,271 12.835 0.57%
2018-08-27 0 14.04 14.00 14.04 13.86 14.20 492,850 6,904,658 14.010 12.77 12.73 12.77 12.61 12.92 541,873 12.742 -1.27%
2018-08-24 0 14.22 14.20 14.22 14.16 14.40 433,471 6,176,468 14.249 12.93 12.92 12.93 12.88 13.10 476,587 12.960 -0.14%
2018-08-23 0 14.24 14.22 14.24 13.96 14.34 619,750 8,820,192 14.232 12.95 12.93 12.95 12.70 13.04 681,395 12.944 1.71%
2018-08-22 0 14.00 13.98 14.00 13.42 14.00 618,750 8,634,345 13.954 12.73 12.72 12.73 12.21 12.73 680,296 12.692 2.04%
2018-08-21 0 13.72 13.68 13.74 13.50 13.76 472,000 6,436,635 13.637 12.48 12.44 12.50 12.28 12.52 518,949 12.403 0.88%
2018-08-20 0 13.60 13.54 13.62 13.20 13.64 822,000 10,972,100 13.348 12.37 12.32 12.39 12.01 12.41 903,762 12.140 3.03%
2018-08-17 0 13.20 13.20 13.24 13.14 13.50 710,609 9,396,320 13.223 12.01 12.01 12.04 11.95 12.28 781,292 12.027 -0.75%
2018-08-16 0 13.30 13.28 13.32 12.96 13.40 1,536,750 20,228,227 13.163 12.10 12.08 12.11 11.79 12.19 1,689,607 11.972 -1.04%
2018-08-15 0 13.44 13.40 13.44 13.28 13.58 1,293,831 17,331,077 13.395 12.22 12.19 12.22 12.08 12.35 1,422,525 12.183 -0.74%
2018-08-14 0 13.54 13.52 13.54 13.36 13.60 955,231 12,888,688 13.493 12.32 12.30 12.32 12.15 12.37 1,050,246 12.272 -0.44%
2018-08-13 0 13.60 13.56 13.60 13.52 13.68 231,500 3,137,642 13.554 12.37 12.33 12.37 12.30 12.44 254,527 12.327 0.59%
2018-08-10 0 13.52 13.46 13.52 13.40 13.84 761,359 10,279,265 13.501 12.30 12.24 12.30 12.19 12.59 837,090 12.280 -0.15%
2018-08-09 0 13.54 13.52 13.54 13.50 13.64 254,000 3,437,260 13.533 12.32 12.30 12.32 12.28 12.41 279,265 12.308 0.74%
2018-08-08 0 13.44 13.42 13.46 13.40 13.78 393,250 5,292,350 13.458 12.22 12.21 12.24 12.19 12.53 432,366 12.240 -1.18%
2018-08-07 0 13.60 13.58 13.60 13.32 13.72 362,950 4,905,932 13.517 12.37 12.35 12.37 12.11 12.48 399,052 12.294 0.59%
2018-08-06 0 13.52 13.50 13.52 13.46 13.60 507,250 6,849,370 13.503 12.30 12.28 12.30 12.24 12.37 557,705 12.281 1.05%
2018-08-03 0 13.38 13.38 13.40 13.32 13.90 379,409 5,098,055 13.437 12.17 12.17 12.19 12.11 12.64 417,148 12.221 -2.76%
2018-08-02 0 13.76 13.64 13.74 13.42 13.78 504,711 6,880,720 13.633 12.52 12.41 12.50 12.21 12.53 554,913 12.400 1.33%
2018-08-01 0 13.58 13.60 13.62 13.34 13.98 1,390,750 18,961,802 13.634 12.35 12.37 12.39 12.13 12.72 1,529,085 12.401 -1.31%
2018-07-31 0 13.76 13.70 13.72 13.40 13.84 2,967,750 40,583,372 13.675 12.52 12.46 12.48 12.19 12.59 3,262,945 12.438 1.78%
2018-07-30 0 13.52 13.52 13.54 13.36 13.96 376,570 5,091,539 13.521 12.30 12.30 12.32 12.15 12.70 414,027 12.298 -1.17%
2018-07-27 0 13.68 13.66 13.68 13.66 14.00 1,799,975 24,782,420 13.768 12.44 12.42 12.44 12.42 12.73 1,979,014 12.523 -2.15%
2018-07-26 0 13.98 13.96 13.98 13.88 14.14 1,038,500 14,524,475 13.986 12.72 12.70 12.72 12.62 12.86 1,141,797 12.721 1.75%
2018-07-25 0 13.74 13.74 13.76 13.44 13.76 2,919,750 39,965,031 13.688 12.50 12.50 12.52 12.22 12.52 3,210,171 12.450 3.15%
2018-07-24 0 13.32 13.30 13.38 13.24 13.60 578,500 7,710,597 13.329 12.11 12.10 12.17 12.04 12.37 636,042 12.123 -2.06%
2018-07-23 0 13.60 13.56 13.62 13.52 13.72 874,500 11,849,495 13.550 12.37 12.33 12.39 12.30 12.48 961,484 12.324 1.34%
2018-07-20 0 13.42 13.42 13.46 13.26 13.50 771,250 10,351,732 13.422 12.21 12.21 12.24 12.06 12.28 847,964 12.208 -0.45%
2018-07-19 0 13.48 13.44 13.48 13.40 13.50 138,800 1,870,486 13.476 12.26 12.22 12.26 12.19 12.28 152,606 12.257 -0.15%
2018-07-18 0 13.50 13.44 13.50 13.40 13.60 374,250 5,054,270 13.505 12.28 12.22 12.28 12.19 12.37 411,476 12.283 0.15%
2018-07-17 0 13.48 13.44 13.50 13.42 13.70 584,500 7,887,695 13.495 12.26 12.22 12.28 12.21 12.46 642,639 12.274 -1.61%
2018-07-16 0 13.70 13.64 13.70 13.50 13.72 915,500 12,444,330 13.593 12.46 12.41 12.46 12.28 12.48 1,006,563 12.363 2.24%
2018-07-13 0 13.40 13.36 13.44 13.30 13.70 4,959,833 66,397,549 13.387 12.19 12.15 12.22 12.10 12.46 5,453,176 12.176 -0.15%
2018-07-12 0 13.42 13.38 13.42 13.26 13.60 1,034,750 13,874,907 13.409 12.21 12.17 12.21 12.06 12.37 1,137,674 12.196 -1.18%
2018-07-11 0 13.58 13.54 13.58 13.34 13.66 1,113,055 15,047,954 13.520 12.35 12.32 12.35 12.13 12.42 1,223,768 12.296 0.44%
2018-07-10 0 13.52 13.52 13.56 13.32 13.58 1,040,148 13,975,698 13.436 12.30 12.30 12.33 12.11 12.35 1,143,609 12.221 1.81%
2018-07-09 0 13.28 13.26 13.34 13.12 13.48 746,000 9,889,600 13.257 12.08 12.06 12.13 11.93 12.26 820,203 12.058 0.61%
2018-07-06 0 13.20 13.16 13.22 13.06 13.40 856,172 11,317,229 13.218 12.01 11.97 12.02 11.88 12.19 941,333 12.023 0.00%
2018-07-05 0 13.20 13.14 13.20 13.12 13.68 569,250 7,518,780 13.208 12.01 11.95 12.01 11.93 12.44 625,872 12.013 0.00%
2018-07-04 0 13.20 13.18 13.20 13.02 13.50 642,750 8,426,227 13.110 12.01 11.99 12.01 11.84 12.28 706,683 11.924 0.46%
2018-07-03 0 13.14 13.12 13.18 12.84 13.24 669,500 8,717,127 13.020 11.95 11.93 11.99 11.68 12.04 736,094 11.842 1.55%
2018-06-29 0 12.94 12.94 12.96 12.80 12.96 2,573,712 33,161,262 12.885 11.77 11.77 11.79 11.64 11.79 2,829,713 11.719 1.09%
2018-06-28 0 12.80 12.72 12.80 12.60 13.16 813,750 10,408,352 12.791 11.64 11.57 11.64 11.46 11.97 894,692 11.633 -1.69%
2018-06-27 0 13.02 12.98 13.04 12.98 13.28 533,250 7,007,069 13.140 11.84 11.81 11.86 11.81 12.08 586,291 11.952 -1.96%
2018-06-26 0 13.28 13.26 13.28 13.16 13.50 442,000 5,881,411 13.306 12.08 12.06 12.08 11.97 12.28 485,965 12.103 -1.19%
2018-06-25 0 13.44 13.40 13.50 13.04 13.70 1,085,000 14,533,842 13.395 12.22 12.19 12.28 11.86 12.46 1,192,922 12.183 -1.90%
2018-06-22 0 13.70 13.64 13.68 13.50 13.90 483,450 6,623,038 13.700 12.46 12.41 12.44 12.28 12.64 531,538 12.460 -1.15%
2018-06-21 0 13.86 13.86 13.88 13.52 14.00 1,243,250 17,260,034 13.883 12.61 12.61 12.62 12.30 12.73 1,366,913 12.627 1.91%
2018-06-20 0 13.60 13.60 13.62 13.54 14.40 392,250 5,368,426 13.686 12.37 12.37 12.39 12.32 13.10 431,266 12.448 -2.72%
2018-06-19 0 13.98 13.88 13.90 13.68 14.50 1,050,500 14,748,885 14.040 12.72 12.62 12.64 12.44 13.19 1,154,991 12.770 -2.24%
2018-06-15 0 14.30 14.26 14.30 14.26 14.42 1,487,502 21,301,363 14.320 13.01 12.97 13.01 12.97 13.12 1,635,460 13.025 0.56%
2018-06-14 0 14.22 14.22 14.24 14.06 14.36 1,542,500 21,935,392 14.221 12.93 12.93 12.95 12.79 13.06 1,695,929 12.934 0.14%
2018-06-13 0 14.20 14.16 14.20 13.92 14.30 1,392,920 19,770,562 14.194 12.92 12.88 12.92 12.66 13.01 1,531,470 12.910 0.28%
2018-06-12 0 14.16 14.14 14.16 13.60 14.18 2,343,050 32,583,786 13.907 12.88 12.86 12.88 12.37 12.90 2,576,108 12.648 4.42%
2018-06-11 0 13.56 13.52 13.56 13.46 13.60 7,307,500 99,071,405 13.557 12.33 12.30 12.33 12.24 12.37 8,034,360 12.331 -0.44%
2018-06-08 0 13.62 13.62 13.72 13.56 13.90 1,963,969 27,008,893 13.752 12.39 12.39 12.48 12.33 12.64 2,159,320 12.508 -2.01%
2018-06-07 0 13.90 13.86 13.90 13.84 13.90 386,950 5,371,648 13.882 12.64 12.61 12.64 12.59 12.64 425,439 12.626 0.00%
2018-06-06 0 13.90 13.84 13.90 13.80 14.04 759,000 10,561,845 13.915 12.64 12.59 12.64 12.55 12.77 834,496 12.657 -0.29%
2018-06-05 0 13.94 13.92 13.94 13.92 14.06 516,500 7,221,275 13.981 12.68 12.66 12.68 12.66 12.79 567,875 12.716 -0.57%
2018-06-04 0 14.02 14.00 14.04 13.90 14.40 770,000 10,769,822 13.987 12.75 12.73 12.77 12.64 13.10 846,590 12.721 -2.23%
2018-06-01 0 14.34 14.28 14.34 14.16 14.36 172,250 2,449,760 14.222 13.04 12.99 13.04 12.88 13.06 189,383 12.935 0.99%
2018-05-31 0 14.20 14.14 14.16 14.16 14.24 658,000 9,346,332 14.204 12.92 12.86 12.88 12.88 12.95 723,450 12.919 -1.11%
2018-05-30 0 14.36 14.30 14.36 14.20 14.36 447,000 6,371,672 14.254 13.06 13.01 13.06 12.92 13.06 491,462 12.965 -0.14%
2018-05-29 0 14.38 14.34 14.38 14.34 14.60 367,000 5,315,492 14.484 13.08 13.04 13.08 13.04 13.28 403,505 13.173 -0.42%
2018-05-28 0 14.44 14.40 14.46 14.40 14.76 332,000 4,808,740 14.484 13.13 13.10 13.15 13.10 13.42 365,023 13.174 -0.82%
2018-05-25 0 14.56 14.46 14.56 14.42 14.82 214,103 3,122,862 14.586 13.24 13.15 13.24 13.12 13.48 235,399 13.266 -0.14%
2018-05-24 0 14.58 14.52 14.58 14.46 14.68 183,250 2,668,179 14.560 13.26 13.21 13.26 13.15 13.35 201,477 13.243 0.83%
2018-05-23 0 14.46 14.46 14.54 14.46 14.64 845,332 12,274,918 14.521 13.15 13.15 13.22 13.15 13.32 929,415 13.207 -0.69%
2018-05-21 0 14.56 14.46 14.56 14.44 14.64 269,250 3,911,902 14.529 13.24 13.15 13.24 13.13 13.32 296,032 13.214 0.69%
2018-05-18 0 14.46 14.42 14.46 14.42 14.84 370,140 5,367,416 14.501 13.15 13.12 13.15 13.12 13.50 406,957 13.189 -0.82%
2018-05-17 0 14.58 14.56 14.62 14.56 14.86 196,166 2,880,674 14.685 13.26 13.24 13.30 13.24 13.52 215,678 13.356 -0.14%
2018-05-16 0 14.60 14.54 14.60 14.56 14.66 327,250 4,781,789 14.612 13.28 13.22 13.28 13.24 13.33 359,801 13.290 0.97%
2018-05-15 0 14.46 14.40 14.48 14.40 14.62 416,000 6,024,526 14.482 13.15 13.10 13.17 13.10 13.30 457,379 13.172 -0.41%
2018-05-14 0 14.52 14.48 14.52 14.48 14.68 130,000 1,886,881 14.514 13.21 13.17 13.21 13.17 13.35 142,931 13.201 0.55%
2018-05-11 0 14.44 14.40 14.46 14.44 14.62 112,250 1,625,075 14.477 13.13 13.10 13.15 13.13 13.30 123,415 13.168 0.28%
2018-05-10 0 14.40 14.38 14.46 14.36 14.60 222,250 3,227,165 14.520 13.10 13.08 13.15 13.06 13.28 244,357 13.207 -0.41%
2018-05-09 0 14.46 14.42 14.46 14.42 14.50 211,500 3,058,642 14.462 13.15 13.12 13.15 13.12 13.19 232,537 13.153 -0.28%
2018-05-08 0 14.50 14.44 14.50 14.38 14.50 386,425 5,599,547 14.491 13.19 13.13 13.19 13.08 13.19 424,862 13.180 -0.41%
2018-05-07 0 14.56 14.54 14.56 14.50 14.88 1,281,000 18,706,852 14.603 13.24 13.22 13.24 13.19 13.53 1,408,418 13.282 -0.41%
2018-05-04 0 14.62 14.56 14.62 14.56 14.88 449,500 6,564,812 14.605 13.30 13.24 13.30 13.24 13.53 494,211 13.283 0.14%
2018-05-03 0 14.60 14.58 14.60 14.56 14.78 285,950 4,171,240 14.587 13.28 13.26 13.28 13.24 13.44 314,393 13.268 0.69%
2018-05-02 0 14.50 14.48 14.50 14.46 14.70 1,509,000 21,896,930 14.511 13.19 13.17 13.19 13.15 13.37 1,659,097 13.198 -0.82%
2018-04-30 0 14.62 14.58 14.60 14.58 14.90 566,713 8,319,584 14.680 13.30 13.26 13.28 13.26 13.55 623,083 13.352 -0.41%
2018-04-27 0 14.68 14.66 14.68 14.56 14.68 149,277 2,181,107 14.611 13.35 13.33 13.35 13.24 13.35 164,125 13.289 0.41%
2018-04-26 0 14.62 14.56 14.60 14.54 14.68 350,787 5,118,611 14.592 13.30 13.24 13.28 13.22 13.35 385,679 13.272 0.97%
2018-04-25 0 14.48 14.40 14.48 14.40 14.90 732,000 10,753,967 14.691 13.17 13.10 13.17 13.10 13.55 804,810 13.362 -1.50%
2018-04-24 0 14.70 14.60 14.70 14.62 14.84 467,250 6,881,137 14.727 13.37 13.28 13.37 13.30 13.50 513,726 13.395 1.38%
2018-04-23 0 14.50 14.50 14.62 14.24 14.66 1,233,250 17,973,967 14.574 13.19 13.19 13.30 12.95 13.33 1,355,918 13.256 -0.14%
2018-04-20 0 14.52 14.38 14.52 14.40 14.56 306,750 4,453,185 14.517 13.21 13.08 13.21 13.10 13.24 337,262 13.204 0.83%
2018-04-19 0 14.40 14.38 14.46 14.38 14.50 585,750 8,450,322 14.426 13.10 13.08 13.15 13.08 13.19 644,013 13.121 0.42%
2018-04-18 0 14.34 14.32 14.34 14.20 14.58 221,500 3,187,000 14.388 13.04 13.02 13.04 12.92 13.26 243,532 13.087 -0.28%
2018-04-17 0 14.38 14.34 14.38 14.24 14.44 254,750 3,652,186 14.336 13.08 13.04 13.08 12.95 13.13 280,089 13.039 0.56%
2018-04-16 0 14.30 14.22 14.30 14.26 14.68 110,250 1,577,305 14.307 13.01 12.93 13.01 12.97 13.35 121,216 13.012 0.00%
2018-04-13 0 14.30 14.26 14.30 14.28 14.50 186,000 2,663,570 14.320 13.01 12.97 13.01 12.99 13.19 204,501 13.025 -0.14%
2018-04-12 0 14.32 14.30 14.32 14.30 14.54 201,750 2,900,255 14.375 13.02 13.01 13.02 13.01 13.22 221,818 13.075 -0.56%
2018-04-11 0 14.40 14.32 14.40 14.24 14.48 67,500 972,720 14.411 13.10 13.02 13.10 12.95 13.17 74,214 13.107 -0.55%
2018-04-10 0 14.48 14.36 14.48 14.16 14.52 222,000 3,208,745 14.454 13.17 13.06 13.17 12.88 13.21 244,082 13.146 -1.36%
2018-04-09 0 14.68 14.58 14.68 14.52 14.70 885,000 12,858,561 14.529 13.35 13.26 13.35 13.21 13.37 973,029 13.215 2.37%
2018-04-06 0 14.34 14.30 14.34 14.30 14.80 170,500 2,470,630 14.490 13.04 13.01 13.04 13.01 13.46 187,459 13.180 -2.45%
2018-04-04 0 14.70 14.68 14.70 14.50 14.96 2,498,250 36,790,770 14.727 13.37 13.35 13.37 13.19 13.61 2,746,745 13.394 -0.14%
2018-04-03 0 14.72 14.68 14.72 14.40 14.94 156,000 2,290,682 14.684 13.39 13.35 13.39 13.10 13.59 171,517 13.355 1.52%
2018-03-29 0 14.50 14.46 14.50 14.12 14.52 255,032 3,676,741 14.417 13.19 13.15 13.19 12.84 13.21 280,399 13.113 1.83%
2018-03-28 0 14.24 14.20 14.24 14.06 14.36 148,000 2,100,530 14.193 12.95 12.92 12.95 12.79 13.06 162,721 12.909 -0.28%
2018-03-27 0 14.28 14.22 14.36 14.12 14.36 169,200 2,406,008 14.220 12.99 12.93 13.06 12.84 13.06 186,030 12.933 1.42%
2018-03-26 0 14.08 14.08 14.10 13.96 14.28 302,250 4,255,470 14.079 12.81 12.81 12.82 12.70 12.99 332,314 12.806 0.14%
2018-03-23 0 14.06 14.04 14.06 14.04 14.16 241,500 3,397,677 14.069 12.79 12.77 12.79 12.77 12.88 265,521 12.796 -0.42%
2018-03-22 0 14.12 14.12 14.14 14.12 14.16 178,750 2,527,205 14.138 12.84 12.84 12.86 12.84 12.88 196,530 12.859 -0.14%
2018-03-21 0 14.14 14.12 14.16 14.10 14.30 302,500 4,298,897 14.211 12.86 12.84 12.88 12.82 13.01 332,589 12.926 -0.70%
2018-03-20 0 14.24 14.24 14.26 14.02 14.30 222,600 3,152,388 14.162 12.95 12.95 12.97 12.75 13.01 244,741 12.880 -0.97%
2018-03-19 0 14.38 14.36 14.40 14.26 14.42 320,000 4,589,207 14.341 13.08 13.06 13.10 12.97 13.12 351,830 13.044 -0.42%
2018-03-16 0 14.44 14.48 14.56 14.40 14.86 464,989 6,731,298 14.476 13.13 13.17 13.24 13.10 13.52 511,240 13.167 -1.63%
2018-03-15 0 14.68 14.64 14.74 14.64 14.80 158,000 2,331,305 14.755 13.35 13.32 13.41 13.32 13.46 173,716 13.420 -1.21%
2018-03-14 0 14.86 14.72 14.86 14.70 15.00 598,280 8,825,887 14.752 13.52 13.39 13.52 13.37 13.64 657,789 13.417 -1.98%
2018-03-13 0 15.16 15.12 15.18 15.08 15.34 150,937 2,299,818 15.237 13.79 13.75 13.81 13.72 13.95 165,950 13.858 -0.39%
2018-03-12 0 15.22 15.20 15.24 14.84 15.22 180,750 2,732,962 15.120 13.84 13.82 13.86 13.50 13.84 198,729 13.752 2.28%
2018-03-09 0 14.88 14.82 14.88 14.82 15.08 504,000 7,478,617 14.839 13.53 13.48 13.53 13.48 13.72 554,132 13.496 -1.33%
2018-03-08 0 15.08 15.08 15.10 14.90 15.20 157,700 2,364,072 14.991 13.72 13.72 13.73 13.55 13.82 173,386 13.635 0.80%
2018-03-07 0 14.96 14.92 15.02 14.92 15.16 424,250 6,345,190 14.956 13.61 13.57 13.66 13.57 13.79 466,449 13.603 -0.13%
2018-03-06 0 14.98 14.94 14.96 14.78 15.02 520,750 7,758,490 14.899 13.62 13.59 13.61 13.44 13.66 572,548 13.551 1.35%
2018-03-05 0 14.78 14.74 14.78 14.66 15.00 80,448 1,192,944 14.829 13.44 13.41 13.44 13.33 13.64 88,450 13.487 -1.60%
2018-03-02 0 15.02 15.00 15.02 14.66 15.20 963,750 14,379,940 14.921 13.66 13.64 13.66 13.33 13.82 1,059,612 13.571 1.08%
2018-03-01 0 14.86 14.82 14.86 14.54 14.90 313,250 4,631,642 14.786 13.52 13.48 13.52 13.22 13.55 344,408 13.448 0.00%
2018-02-28 0 14.86 14.86 14.90 14.50 15.00 338,288 5,040,952 14.901 13.52 13.52 13.55 13.19 13.64 371,937 13.553 -0.27%
2018-02-27 0 14.90 14.88 14.90 14.56 14.96 303,400 4,512,264 14.872 13.55 13.53 13.55 13.24 13.61 333,578 13.527 1.78%
2018-02-26 0 14.64 14.60 14.64 14.56 14.78 259,600 3,800,129 14.638 13.32 13.28 13.32 13.24 13.44 285,422 13.314 -0.68%
2018-02-23 0 14.74 14.72 14.74 14.62 14.80 112,000 1,648,335 14.717 13.41 13.39 13.41 13.30 13.46 123,140 13.386 0.00%
2018-02-22 0 14.74 14.74 14.76 14.68 14.90 180,000 2,657,715 14.765 13.41 13.41 13.42 13.35 13.55 197,904 13.429 -0.27%
2018-02-21 0 14.78 14.76 14.78 14.76 15.00 634,500 9,368,095 14.765 13.44 13.42 13.44 13.42 13.64 697,612 13.429 0.14%
2018-02-20 0 14.76 14.74 14.82 14.56 15.00 644,270 9,549,773 14.823 13.42 13.41 13.48 13.24 13.64 708,354 13.482 0.54%
2018-02-15 0 14.68 14.66 14.72 14.54 14.72 995,500 14,441,442 14.507 13.35 13.33 13.39 13.22 13.39 1,094,520 13.194 1.38%
2018-02-14 0 14.48 14.44 14.48 14.36 14.80 372,000 5,392,063 14.495 13.17 13.13 13.17 13.06 13.46 409,002 13.183 -0.28%
2018-02-13 0 14.52 14.44 14.52 14.28 14.64 389,000 5,643,975 14.509 13.21 13.13 13.21 12.99 13.32 427,693 13.196 1.40%
2018-02-12 0 14.32 14.30 14.32 14.24 14.52 527,304 7,538,430 14.296 13.02 13.01 13.02 12.95 13.21 579,754 13.003 0.42%
2018-02-09 0 14.26 14.22 14.26 14.10 14.34 465,187 6,624,236 14.240 12.97 12.93 12.97 12.82 13.04 511,458 12.952 -0.97%
2018-02-08 0 14.40 14.32 14.40 14.28 14.78 815,385 11,751,131 14.412 13.10 13.02 13.10 12.99 13.44 896,489 13.108 -2.04%
2018-02-07 0 14.70 14.66 14.70 14.42 15.06 622,259 9,163,213 14.726 13.37 13.33 13.37 13.12 13.70 684,154 13.394 1.10%
2018-02-06 0 14.54 14.52 14.54 14.30 14.60 1,604,416 23,214,366 14.469 13.22 13.21 13.22 13.01 13.28 1,764,003 13.160 0.14%
2018-02-05 0 14.52 14.50 14.52 14.50 14.68 3,354,100 48,716,806 14.525 13.21 13.19 13.21 13.19 13.35 3,687,724 13.211 -1.09%
2018-02-02 0 14.68 14.62 14.68 14.54 14.76 488,269 7,128,859 14.600 13.35 13.30 13.35 13.22 13.42 536,836 13.279 0.41%
2018-02-01 0 14.62 14.60 14.62 14.52 14.72 2,662,000 38,880,481 14.606 13.30 13.28 13.30 13.21 13.39 2,926,783 13.284 0.83%
2018-01-31 0 14.50 14.50 14.52 14.50 14.90 1,010,500 14,849,210 14.695 13.19 13.19 13.21 13.19 13.55 1,111,012 13.365 -1.76%
2018-01-30 0 14.76 14.74 14.80 14.72 15.40 1,106,160 16,428,347 14.852 13.42 13.41 13.46 13.39 14.01 1,216,187 13.508 -2.64%
2018-01-29 0 15.16 15.12 15.16 14.96 15.44 827,182 12,559,044 15.183 13.79 13.75 13.79 13.61 14.04 909,460 13.809 0.53%
2018-01-26 0 15.08 15.00 15.08 14.86 15.10 1,648,325 24,702,258 14.986 13.72 13.64 13.72 13.52 13.73 1,812,280 13.630 1.34%
2018-01-25 0 14.88 14.84 14.94 14.84 15.46 3,342,150 50,289,104 15.047 13.53 13.50 13.59 13.50 14.06 3,674,586 13.686 -3.75%
2018-01-24 0 15.46 15.40 15.50 15.40 15.86 593,742 9,225,737 15.538 14.06 14.01 14.10 14.01 14.43 652,800 14.133 -2.28%
2018-01-23 0 15.82 15.78 15.86 15.56 16.08 986,500 15,585,900 15.799 14.39 14.35 14.43 14.15 14.63 1,084,625 14.370 0.00%
2018-01-22 0 15.82 15.82 15.84 15.66 16.08 372,000 5,889,282 15.831 14.39 14.39 14.41 14.24 14.63 409,002 14.399 -0.38%
2018-01-19 0 15.88 15.88 15.90 15.76 16.12 602,000 9,579,613 15.913 14.44 14.44 14.46 14.33 14.66 661,880 14.473 -0.13%
2018-01-18 0 15.90 15.90 15.92 15.80 16.16 639,250 10,165,595 15.902 14.46 14.46 14.48 14.37 14.70 702,835 14.464 0.13%
2018-01-17 0 15.88 15.84 15.88 15.30 16.22 1,951,250 31,007,670 15.891 14.44 14.41 14.44 13.92 14.75 2,145,336 14.454 5.73%
2018-01-16 0 15.02 15.02 15.12 14.70 15.20 652,008 9,835,815 15.085 13.66 13.66 13.75 13.37 13.82 716,862 13.721 3.30%
2018-01-15 0 14.54 14.54 14.58 14.54 14.84 2,610,000 38,207,475 14.639 13.22 13.22 13.26 13.22 13.50 2,869,610 13.315 -1.76%
2018-01-12 0 14.80 14.78 14.84 14.74 14.88 192,500 2,848,752 14.799 13.46 13.44 13.50 13.41 13.53 211,648 13.460 -0.27%
2018-01-11 0 14.84 14.80 14.84 14.72 14.98 1,791,750 26,492,595 14.786 13.50 13.46 13.50 13.39 13.62 1,969,971 13.448 -0.54%
2018-01-10 0 14.92 14.88 14.92 14.42 14.92 6,140,300 89,748,385 14.616 13.57 13.53 13.57 13.12 13.57 6,751,061 13.294 3.47%
2018-01-09 0 14.42 14.40 14.42 14.18 14.52 838,381 11,992,587 14.304 13.12 13.10 13.12 12.90 13.21 921,773 13.010 -0.14%
2018-01-08 0 14.44 14.44 14.52 14.40 14.64 869,375 12,588,676 14.480 13.13 13.13 13.21 13.10 13.32 955,850 13.170 -0.41%
2018-01-05 0 14.50 14.48 14.50 14.40 14.60 418,500 6,066,919 14.497 13.19 13.17 13.19 13.10 13.28 460,127 13.185 0.28%
2018-01-04 0 14.46 14.46 14.58 14.38 14.60 1,042,750 15,116,865 14.497 13.15 13.15 13.26 13.08 13.28 1,146,470 13.186 0.56%
2018-01-03 0 14.38 14.34 14.40 14.28 14.48 839,800 12,084,846 14.390 13.08 13.04 13.10 12.99 13.17 923,333 13.088 -0.28%
2018-01-02 0 14.42 14.38 14.42 14.34 14.46 829,750 11,897,855 14.339 13.12 13.08 13.12 13.04 13.15 912,283 13.042 0.70%
2017-12-29 0 14.32 14.30 14.32 14.28 14.44 1,152,000 16,510,039 14.332 13.02 13.01 13.02 12.99 13.13 1,266,587 13.035 -0.56%
2017-12-28 0 14.40 14.38 14.40 14.26 14.48 240,640 3,460,862 14.382 13.10 13.08 13.10 12.97 13.17 264,576 13.081 0.56%
2017-12-27 0 14.32 14.28 14.34 14.00 14.34 526,063 7,495,489 14.248 13.02 12.99 13.04 12.73 13.04 578,389 12.959 1.56%
2017-12-22 0 14.10 14.04 14.08 14.00 14.34 523,700 7,375,386 14.083 12.82 12.77 12.81 12.73 13.04 575,791 12.809 -0.42%
2017-12-21 0 14.16 14.16 14.18 14.12 14.36 783,943 11,133,291 14.202 12.88 12.88 12.90 12.84 13.06 861,920 12.917 0.71%
2017-12-20 0 14.06 14.00 14.06 13.90 14.06 764,252 10,700,663 14.001 12.79 12.73 12.79 12.64 12.79 840,270 12.735 1.44%
2017-12-19 0 13.86 13.78 13.86 13.74 14.50 694,524 9,728,062 14.007 12.61 12.53 12.61 12.50 13.19 763,607 12.740 -1.00%
2017-12-18 0 14.00 13.98 14.00 13.98 14.24 1,193,550 16,866,044 14.131 12.73 12.72 12.73 12.72 12.95 1,312,270 12.853 -1.55%
2017-12-15 0 14.22 14.12 14.16 14.06 14.38 753,067 10,664,093 14.161 12.93 12.84 12.88 12.79 13.08 827,973 12.880 0.85%
2017-12-14 0 14.10 14.06 14.10 14.06 14.16 226,250 3,193,275 14.114 12.82 12.79 12.82 12.79 12.88 248,755 12.837 0.28%
2017-12-13 0 14.06 14.04 14.06 14.00 14.38 1,088,000 15,382,630 14.138 12.79 12.77 12.79 12.73 13.08 1,196,221 12.859 -0.57%
2017-12-12 0 14.14 14.14 14.16 14.12 14.44 1,966,750 27,838,702 14.155 12.86 12.86 12.88 12.84 13.13 2,162,378 12.874 0.00%
2017-12-11 0 14.14 14.14 14.16 14.14 14.28 167,250 2,367,555 14.156 12.86 12.86 12.88 12.86 12.99 183,886 12.875 -0.42%
2017-12-08 0 14.20 14.14 14.22 13.98 14.26 721,200 10,178,792 14.114 12.92 12.86 12.93 12.72 12.97 792,936 12.837 1.43%
2017-12-07 0 14.00 13.98 14.00 13.82 14.14 1,596,251 22,229,256 13.926 12.73 12.72 12.73 12.57 12.86 1,755,026 12.666 -1.13%
2017-12-06 0 14.16 14.12 14.16 14.14 14.38 518,250 7,336,425 14.156 12.88 12.84 12.88 12.86 13.08 569,799 12.875 0.85%
2017-12-05 0 14.04 14.04 14.06 14.04 14.30 1,270,276 17,912,766 14.101 12.77 12.77 12.79 12.77 13.01 1,396,627 12.826 -1.96%
2017-12-04 0 14.32 14.30 14.32 14.24 14.50 777,797 11,124,731 14.303 13.02 13.01 13.02 12.95 13.19 855,163 13.009 -1.10%
2017-12-01 0 14.48 14.48 14.50 14.38 14.60 1,515,090 21,945,081 14.484 13.17 13.17 13.19 13.08 13.28 1,665,792 13.174 1.12%
2017-11-30 0 14.32 14.30 14.34 14.26 14.70 554,750 7,961,237 14.351 13.02 13.01 13.04 12.97 13.37 609,930 13.053 -1.24%
2017-11-29 0 14.50 14.48 14.58 14.40 14.74 1,111,678 16,085,636 14.470 13.19 13.17 13.26 13.10 13.41 1,222,254 13.161 -0.41%
2017-11-28 0 14.56 14.56 14.60 14.42 14.70 1,312,806 19,059,988 14.519 13.24 13.24 13.28 13.12 13.37 1,443,388 13.205 -0.55%
2017-11-27 0 14.64 14.62 14.64 14.56 14.82 688,437 10,065,600 14.621 13.32 13.30 13.32 13.24 13.48 756,914 13.298 0.83%
2017-11-24 0 14.52 14.48 14.52 14.48 14.90 537,624 7,808,333 14.524 13.21 13.17 13.21 13.17 13.55 591,100 13.210 0.14%
2017-11-23 0 14.50 14.50 14.52 14.50 14.80 709,158 10,344,031 14.586 13.19 13.19 13.21 13.19 13.46 779,696 13.267 -1.36%
2017-11-22 0 14.70 14.70 14.72 14.60 15.10 11,326,785 167,428,457 14.782 13.37 13.37 13.39 13.28 13.73 12,453,433 13.444 -0.68%
2017-11-21 0 14.80 14.78 14.92 14.50 15.16 2,324,860 34,270,806 14.741 13.46 13.44 13.57 13.19 13.79 2,556,108 13.407 0.95%
2017-11-20 0 14.66 14.62 14.66 14.62 15.14 3,966,588 59,125,432 14.906 13.33 13.30 13.33 13.30 13.77 4,361,135 13.557 -2.01%
2017-11-17 0 14.96 14.94 14.96 14.92 15.36 385,250 5,806,389 15.072 13.61 13.59 13.61 13.57 13.97 423,570 13.708 -0.80%
2017-11-16 0 15.08 15.06 15.14 15.00 15.50 307,000 4,651,440 15.151 13.72 13.70 13.77 13.64 14.10 337,537 13.781 -2.71%
2017-11-15 0 15.50 15.48 15.50 14.80 15.60 1,025,750 15,684,435 15.291 14.10 14.08 14.10 13.46 14.19 1,127,779 13.907 5.44%
2017-11-14 0 14.70 14.70 14.76 14.62 14.90 341,008 5,020,586 14.723 13.37 13.37 13.42 13.30 13.55 374,927 13.391 0.14%
2017-11-13 0 14.68 14.64 14.68 14.64 15.00 429,611 6,347,183 14.774 13.35 13.32 13.35 13.32 13.64 472,343 13.438 -2.00%
2017-11-10 0 14.98 14.92 14.98 14.78 15.10 2,475,265 37,082,897 14.981 13.62 13.57 13.62 13.44 13.73 2,721,474 13.626 0.54%
2017-11-09 0 14.90 14.88 14.90 14.76 15.00 581,750 8,618,612 14.815 13.55 13.53 13.55 13.42 13.64 639,615 13.475 1.09%
2017-11-08 0 14.74 14.68 14.74 14.50 14.74 721,668 10,567,931 14.644 13.41 13.35 13.41 13.19 13.41 793,451 13.319 1.66%
2017-11-07 0 14.50 14.50 14.52 14.36 14.58 544,000 7,865,600 14.459 13.19 13.19 13.21 13.06 13.26 598,110 13.151 -0.14%
2017-11-06 0 14.52 14.50 14.52 14.48 14.66 444,280 6,444,372 14.505 13.21 13.19 13.21 13.17 13.33 488,471 13.193 -1.09%
2017-11-03 0 14.68 14.62 14.68 14.52 14.76 288,250 4,217,703 14.632 13.35 13.30 13.35 13.21 13.42 316,922 13.308 -0.41%
2017-11-02 0 14.74 14.72 14.78 14.70 14.90 239,809 3,546,212 14.788 13.41 13.39 13.44 13.37 13.55 263,662 13.450 -0.67%
2017-11-01 0 14.84 14.82 14.84 14.74 14.90 317,401 4,707,051 14.830 13.50 13.48 13.50 13.41 13.55 348,972 13.488 0.13%
2017-10-31 0 14.82 14.82 14.84 14.70 14.88 1,031,803 15,302,751 14.831 13.48 13.48 13.50 13.37 13.53 1,134,434 13.489 0.54%
2017-10-30 0 14.74 14.72 14.76 14.70 14.96 747,500 11,035,915 14.764 13.41 13.39 13.42 13.37 13.61 821,852 13.428 -1.73%
2017-10-27 0 15.00 14.94 15.00 14.96 15.10 930,856 13,997,866 15.038 13.64 13.59 13.64 13.61 13.73 1,023,446 13.677 0.00%
2017-10-26 0 15.00 15.00 15.02 14.98 15.72 1,754,429 26,630,362 15.179 13.64 13.64 13.66 13.62 14.30 1,928,938 13.806 -1.06%
2017-10-25 0 15.16 15.08 15.16 14.96 16.80 3,580,609 54,403,946 15.194 13.79 13.72 13.79 13.61 15.28 3,936,764 13.819 -9.33%
2017-10-24 0 16.72 16.72 16.86 16.54 16.96 271,000 4,520,845 16.682 15.21 15.21 15.33 15.04 15.43 297,956 15.173 -0.24%
2017-10-23 0 16.76 16.74 16.76 16.64 16.82 307,315 5,143,200 16.736 15.24 15.23 15.24 15.13 15.30 337,883 15.222 -0.12%
2017-10-20 0 16.78 16.66 16.80 16.54 16.98 141,899 2,370,763 16.707 15.26 15.15 15.28 15.04 15.44 156,013 15.196 1.21%
2017-10-19 0 16.58 16.46 16.58 16.42 17.38 451,000 7,617,055 16.889 15.08 14.97 15.08 14.93 15.81 495,860 15.361 -0.36%
2017-10-18 0 16.64 16.56 16.64 16.52 16.90 173,773 2,901,162 16.695 15.13 15.06 15.13 15.03 15.37 191,058 15.185 0.85%
2017-10-17 0 16.50 16.50 16.52 16.44 16.84 247,150 4,089,773 16.548 15.01 15.01 15.03 14.95 15.32 271,733 15.051 0.36%
2017-10-16 0 16.44 16.44 16.50 16.44 16.76 349,750 5,774,550 16.511 14.95 14.95 15.01 14.95 15.24 384,539 15.017 -1.32%
2017-10-13 0 16.66 16.66 16.72 16.50 16.74 355,429 5,891,365 16.575 15.15 15.15 15.21 15.01 15.23 390,783 15.076 -0.24%
2017-10-12 0 16.70 16.66 16.70 16.54 17.04 321,030 5,365,153 16.712 15.19 15.15 15.19 15.04 15.50 352,962 15.200 -0.12%
2017-10-11 0 16.72 16.60 16.72 16.58 16.76 171,594 2,850,764 16.613 15.21 15.10 15.21 15.08 15.24 188,662 15.110 0.00%
2017-10-10 0 16.72 16.60 16.72 16.50 16.84 81,000 1,352,925 16.703 15.21 15.10 15.21 15.01 15.32 89,057 15.192 0.00%
2017-10-09 0 16.72 16.70 16.72 16.66 17.00 258,250 4,322,092 16.736 15.21 15.19 15.21 15.15 15.46 283,938 15.222 0.12%
2017-10-06 0 16.70 16.68 16.70 16.64 16.80 137,500 2,295,310 16.693 15.19 15.17 15.19 15.13 15.28 151,177 15.183 -0.60%
2017-10-04 0 16.80 16.72 16.80 16.70 17.00 133,050 2,224,940 16.723 15.28 15.21 15.28 15.19 15.46 146,284 15.210 -0.59%
2017-10-03 0 16.90 16.74 16.90 16.76 17.18 279,183 4,731,135 16.946 15.37 15.23 15.37 15.24 15.63 306,953 15.413 -0.35%
2017-09-29 0 16.96 16.90 17.00 16.50 17.30 840,918 14,311,260 17.019 15.43 15.37 15.46 15.01 15.73 924,562 15.479 1.60%
2017-09-28 0 16.98 16.96 17.00 16.76 17.10 584,908 9,897,859 16.922 15.18 15.16 15.20 14.99 15.29 654,167 15.130 1.31%
2017-09-27 0 16.76 16.66 16.76 16.66 17.00 232,500 3,884,820 16.709 14.99 14.90 14.99 14.90 15.20 260,031 14.940 0.24%
2017-09-26 0 16.72 16.70 16.72 16.60 16.72 117,532 1,962,364 16.696 14.95 14.93 14.95 14.84 14.95 131,449 14.929 0.24%
2017-09-25 0 16.68 16.60 16.68 16.50 16.72 57,935 963,035 16.623 14.91 14.84 14.91 14.75 14.95 64,795 14.863 0.48%
2017-09-22 0 16.60 16.60 16.72 16.60 16.74 166,604 2,778,885 16.680 14.84 14.84 14.95 14.84 14.97 186,332 14.914 -1.07%
2017-09-21 0 16.78 16.78 16.90 16.70 17.06 184,500 3,100,155 16.803 15.00 15.00 15.11 14.93 15.25 206,347 15.024 -1.29%
2017-09-20 0 17.00 16.96 17.02 16.88 17.20 187,621 3,190,246 17.004 15.20 15.16 15.22 15.09 15.38 209,837 15.203 -0.12%
2017-09-19 0 17.02 16.88 17.02 16.82 17.28 136,178 2,306,845 16.940 15.22 15.09 15.22 15.04 15.45 152,303 15.146 0.00%
2017-09-18 0 17.02 16.98 17.02 16.90 17.10 305,261 5,189,921 17.002 15.22 15.18 15.22 15.11 15.29 341,407 15.202 -0.70%
2017-09-15 0 17.14 17.12 17.20 16.92 17.26 976,300 16,691,472 17.097 15.33 15.31 15.38 15.13 15.43 1,091,904 15.287 0.23%
2017-09-14 0 17.10 17.08 17.10 16.92 17.22 680,750 11,615,517 17.063 15.29 15.27 15.29 15.13 15.40 761,358 15.256 0.23%
2017-09-13 0 17.06 17.02 17.10 16.94 17.40 248,750 4,254,855 17.105 15.25 15.22 15.29 15.15 15.56 278,205 15.294 0.59%
2017-09-12 0 16.96 16.94 16.96 16.90 17.44 477,250 8,133,002 17.041 15.16 15.15 15.16 15.11 15.59 533,762 15.237 -0.59%
2017-09-11 0 17.06 17.00 17.06 16.84 17.26 436,304 7,440,065 17.052 15.25 15.20 15.25 15.06 15.43 487,967 15.247 -1.16%
2017-09-08 0 17.26 17.22 17.26 17.10 17.30 344,250 5,926,503 17.216 15.43 15.40 15.43 15.29 15.47 385,013 15.393 0.12%
2017-09-07 0 17.24 17.22 17.24 17.20 18.00 504,750 8,737,627 17.311 15.41 15.40 15.41 15.38 16.09 564,518 15.478 -1.71%
2017-09-06 0 17.54 17.52 17.54 17.36 17.76 523,000 9,146,775 17.489 15.68 15.67 15.68 15.52 15.88 584,929 15.637 -2.56%
2017-09-05 0 18.00 18.00 18.04 17.68 18.70 577,750 10,403,132 18.006 16.09 16.09 16.13 15.81 16.72 646,162 16.100 -0.99%
2017-09-04 0 18.18 18.16 18.18 17.98 18.30 100,500 1,825,595 18.165 16.26 16.24 16.26 16.08 16.36 112,400 16.242 -1.62%
2017-09-01 0 18.48 18.34 18.48 18.04 18.76 468,636 8,603,976 18.360 16.52 16.40 16.52 16.13 16.77 524,128 16.416 1.99%
2017-08-31 0 18.12 18.02 18.16 17.76 18.16 255,195 4,602,015 18.033 16.20 16.11 16.24 15.88 16.24 285,413 16.124 2.26%
2017-08-30 0 17.72 17.72 17.82 17.46 18.14 279,211 4,951,889 17.735 15.84 15.84 15.93 15.61 16.22 312,273 15.858 -1.45%
2017-08-29 0 17.98 17.98 18.06 17.90 18.28 205,750 3,713,350 18.048 16.08 16.08 16.15 16.00 16.34 230,113 16.137 -0.33%
2017-08-28 0 18.04 18.02 18.04 17.92 18.30 333,566 6,016,638 18.037 16.13 16.11 16.13 16.02 16.36 373,064 16.128 -0.88%
2017-08-25 0 18.20 18.12 18.20 17.84 18.20 116,870 2,117,499 18.118 16.27 16.20 16.27 15.95 16.27 130,709 16.200 1.79%
2017-08-24 0 17.88 17.88 17.96 17.80 18.36 421,672 7,593,727 18.009 15.99 15.99 16.06 15.92 16.42 471,603 16.102 -1.00%
2017-08-22 0 18.06 18.06 18.10 17.92 18.18 1,177,300 21,265,335 18.063 16.15 16.15 16.18 16.02 16.26 1,316,705 16.150 1.12%
2017-08-21 0 17.86 17.86 17.90 17.76 17.98 406,028 7,247,241 17.849 15.97 15.97 16.00 15.88 16.08 454,106 15.959 -0.11%
2017-08-18 0 17.88 17.88 17.92 17.58 17.96 373,650 6,652,608 17.804 15.99 15.99 16.02 15.72 16.06 417,894 15.919 0.00%
2017-08-17 0 17.88 17.84 17.94 17.60 18.00 199,000 3,532,815 17.753 15.99 15.95 16.04 15.74 16.09 222,564 15.873 0.22%
2017-08-16 0 17.84 17.84 17.88 17.72 17.88 253,000 4,494,049 17.763 15.95 15.95 15.99 15.84 15.99 282,958 15.882 1.36%
2017-08-15 0 17.60 17.60 17.62 17.34 17.78 836,500 14,678,967 17.548 15.74 15.74 15.75 15.50 15.90 935,551 15.690 2.21%
2017-08-14 0 17.22 17.22 17.28 17.22 17.66 301,340 5,257,361 17.447 15.40 15.40 15.45 15.40 15.79 337,022 15.599 -1.49%
2017-08-11 0 17.48 17.36 17.50 17.28 17.52 396,270 6,952,462 17.545 15.63 15.52 15.65 15.45 15.67 443,193 15.687 -1.69%
2017-08-10 0 17.78 17.74 17.80 17.48 17.92 1,140,150 20,208,977 17.725 15.90 15.86 15.92 15.63 16.02 1,275,156 15.848 1.25%
2017-08-09 0 17.56 17.56 17.62 17.52 18.14 1,154,750 20,610,078 17.848 15.70 15.70 15.75 15.67 16.22 1,291,485 15.958 -1.90%
2017-08-08 0 17.90 17.86 17.90 17.74 18.50 281,517 5,066,591 17.997 16.00 15.97 16.00 15.86 16.54 314,852 16.092 0.56%
2017-08-07 0 17.80 17.76 17.78 17.52 17.98 520,500 9,267,405 17.805 15.92 15.88 15.90 15.67 16.08 582,133 15.920 -0.45%
2017-08-04 0 17.88 17.80 17.86 17.76 17.96 545,100 9,710,088 17.813 15.99 15.92 15.97 15.88 16.06 609,646 15.927 1.02%
2017-08-03 0 17.70 17.68 17.72 17.58 18.06 837,043 14,839,108 17.728 15.83 15.81 15.84 15.72 16.15 936,158 15.851 -0.23%
2017-08-02 0 17.74 17.74 17.78 17.74 18.32 627,603 11,219,001 17.876 15.86 15.86 15.90 15.86 16.38 701,918 15.983 0.23%
2017-08-01 0 17.70 17.68 17.80 17.58 18.08 332,849 5,922,954 17.795 15.83 15.81 15.92 15.72 16.17 372,262 15.911 -2.21%
2017-07-31 0 18.10 18.08 18.10 18.00 18.56 541,000 9,849,575 18.206 16.18 16.17 16.18 16.09 16.59 605,060 16.279 -0.11%
2017-07-28 0 18.12 18.08 18.12 17.90 18.22 199,250 3,607,800 18.107 16.20 16.17 16.20 16.00 16.29 222,843 16.190 -0.44%
2017-07-27 0 18.20 18.20 18.30 17.90 18.36 420,500 7,638,761 18.166 16.27 16.27 16.36 16.00 16.42 470,292 16.243 4.00%
2017-07-26 0 17.50 17.50 17.52 17.50 18.32 680,250 11,979,117 17.610 15.65 15.65 15.67 15.65 16.38 760,799 15.745 -0.91%
2017-07-25 0 17.66 17.66 17.68 17.60 18.20 189,770 3,380,101 17.812 15.79 15.79 15.81 15.74 16.27 212,241 15.926 -2.21%
2017-07-24 0 18.06 18.00 18.08 17.22 18.24 542,500 9,624,287 17.741 16.15 16.09 16.17 15.40 16.31 606,738 15.862 3.91%
2017-07-21 0 17.38 17.30 17.44 17.14 18.00 1,786,000 31,770,232 17.788 15.54 15.47 15.59 15.33 16.09 1,997,482 15.905 -1.25%
2017-07-20 0 17.60 17.50 17.64 17.50 18.62 285,750 5,144,650 18.004 15.74 15.65 15.77 15.65 16.65 319,586 16.098 0.00%
2017-07-19 0 17.60 17.60 17.68 17.36 17.90 224,750 3,968,035 17.655 15.74 15.74 15.81 15.52 16.00 251,363 15.786 1.27%
2017-07-18 0 17.38 17.38 17.48 17.38 17.54 574,200 10,003,695 17.422 15.54 15.54 15.63 15.54 15.68 642,191 15.577 -1.14%
2017-07-17 0 17.58 17.50 17.58 17.38 17.68 512,000 8,962,020 17.504 15.72 15.65 15.72 15.54 15.81 572,626 15.651 0.92%
2017-07-14 0 17.42 17.40 17.48 17.40 17.96 461,500 8,171,920 17.707 15.58 15.56 15.63 15.56 16.06 516,147 15.833 -0.34%
2017-07-13 0 17.48 17.38 17.50 17.34 18.20 1,106,577 19,439,470 17.567 15.63 15.54 15.65 15.50 16.27 1,237,608 15.707 0.92%
2017-07-12 0 17.32 17.30 17.34 17.24 17.50 503,750 8,779,068 17.427 15.49 15.47 15.50 15.41 15.65 563,399 15.582 -0.57%
2017-07-11 0 17.42 17.38 17.50 17.18 17.50 558,750 9,704,887 17.369 15.58 15.54 15.65 15.36 15.65 624,912 15.530 0.69%
2017-07-10 0 17.30 17.16 17.30 17.18 17.48 254,750 4,407,870 17.303 15.47 15.34 15.47 15.36 15.63 284,915 15.471 -0.23%
2017-07-07 0 17.34 17.32 17.38 17.30 17.60 320,250 5,569,637 17.392 15.50 15.49 15.54 15.47 15.74 358,171 15.550 0.00%
2017-07-06 0 17.34 17.26 17.36 17.26 17.78 372,500 6,484,965 17.409 15.50 15.43 15.52 15.43 15.90 416,608 15.566 -2.03%
2017-07-05 0 17.70 17.58 17.70 17.46 17.70 245,250 4,314,130 17.591 15.83 15.72 15.83 15.61 15.83 274,290 15.728 0.45%
2017-07-04 0 17.62 17.52 17.60 17.30 17.78 1,868,250 32,703,842 17.505 15.75 15.67 15.74 15.47 15.90 2,089,471 15.652 0.92%
2017-07-03 0 17.46 17.30 17.48 17.00 17.70 521,000 9,069,865 17.409 15.61 15.47 15.63 15.20 15.83 582,692 15.565 -2.57%
2017-06-30 0 17.92 17.84 17.98 17.52 17.98 582,190 10,363,740 17.801 16.02 15.95 16.08 15.67 16.08 651,128 15.917 0.67%
2017-06-29 0 17.80 17.70 17.80 17.46 17.92 760,250 13,509,457 17.770 15.92 15.83 15.92 15.61 16.02 850,272 15.888 1.25%
2017-06-28 0 17.58 17.58 17.60 17.24 17.84 1,001,500 17,591,740 17.565 15.72 15.72 15.74 15.41 15.95 1,120,088 15.706 -1.24%
2017-06-27 0 17.80 17.68 17.80 17.00 17.94 1,729,500 30,269,292 17.502 15.92 15.81 15.92 15.20 16.04 1,934,291 15.649 2.89%
2017-06-26 0 17.30 17.26 17.30 17.14 17.54 1,046,750 18,197,020 17.384 15.47 15.43 15.47 15.33 15.68 1,170,696 15.544 1.05%
2017-06-23 0 17.12 17.02 17.12 16.70 17.20 173,140 2,947,723 17.025 15.31 15.22 15.31 14.93 15.38 193,642 15.223 -0.12%
2017-06-22 0 17.14 17.10 17.14 17.00 17.24 901,750 15,462,920 17.148 15.33 15.29 15.33 15.20 15.41 1,008,527 15.332 1.18%
2017-06-21 0 16.94 16.92 17.02 16.76 17.16 314,750 5,344,550 16.980 15.15 15.13 15.22 14.99 15.34 352,020 15.183 -1.40%
2017-06-20 0 17.18 17.16 17.18 16.90 17.38 820,250 14,079,225 17.165 15.36 15.34 15.36 15.11 15.54 917,376 15.347 -0.12%
2017-06-19 0 17.20 17.12 17.22 16.42 17.30 1,168,250 19,492,310 16.685 15.38 15.31 15.40 14.68 15.47 1,306,583 14.919 5.39%
2017-06-16 0 16.32 16.26 16.32 16.08 16.42 1,032,407 16,748,669 16.223 14.59 14.54 14.59 14.38 14.68 1,154,655 14.505 0.99%
2017-06-15 0 16.16 16.14 16.16 15.90 16.22 2,285,452 36,903,203 16.147 14.45 14.43 14.45 14.22 14.50 2,556,074 14.437 2.41%
2017-06-14 0 15.78 15.78 15.80 15.74 16.18 1,683,000 26,632,908 15.825 14.11 14.11 14.13 14.07 14.47 1,882,285 14.149 1.02%
2017-06-13 0 15.62 15.60 15.70 15.60 16.00 1,220,552 19,227,933 15.753 13.97 13.95 14.04 13.95 14.31 1,365,079 14.086 -0.51%
2017-06-12 0 15.70 15.68 15.74 15.40 15.80 883,250 13,719,049 15.532 14.04 14.02 14.07 13.77 14.13 987,836 13.888 1.95%
2017-06-09 0 15.40 15.40 15.42 15.40 15.48 411,600 6,339,174 15.401 13.77 13.77 13.79 13.77 13.84 460,338 13.771 0.00%
2017-06-08 0 15.40 15.40 15.42 15.12 15.54 2,062,750 31,714,665 15.375 13.77 13.77 13.79 13.52 13.89 2,307,002 13.747 1.05%
2017-06-07 0 15.24 15.24 15.28 15.20 15.60 617,250 9,465,095 15.334 13.63 13.63 13.66 13.59 13.95 690,339 13.711 -2.06%
2017-06-06 0 15.56 15.56 15.58 15.44 15.62 204,400 3,179,228 15.554 13.91 13.91 13.93 13.81 13.97 228,603 13.907 -0.26%
2017-06-05 0 15.60 15.58 15.60 15.50 15.62 848,753 13,188,019 15.538 13.95 13.93 13.95 13.86 13.97 949,255 13.893 0.65%
2017-06-02 0 15.50 15.48 15.50 15.46 15.50 681,925 10,560,099 15.486 13.86 13.84 13.86 13.82 13.86 762,672 13.846 0.26%
2017-06-01 0 15.46 15.46 15.48 15.46 15.50 420,000 6,504,152 15.486 13.82 13.82 13.84 13.82 13.86 469,733 13.847 -0.13%
2017-05-31 0 15.48 15.44 15.50 15.38 15.62 636,874 9,867,920 15.494 13.84 13.81 13.86 13.75 13.97 712,287 13.854 0.65%
2017-05-29 0 15.38 15.30 15.38 15.30 15.50 812,500 12,530,130 15.422 13.75 13.68 13.75 13.68 13.86 908,709 13.789 -0.77%
2017-05-26 0 15.50 15.40 15.50 15.44 15.50 662,250 10,251,678 15.480 13.86 13.77 13.86 13.81 13.86 740,668 13.841 0.65%
2017-05-25 0 15.40 15.38 15.44 15.40 15.50 568,800 8,783,871 15.443 13.77 13.75 13.81 13.77 13.86 636,152 13.808 -0.52%
2017-05-24 0 15.48 15.42 15.44 15.42 15.50 610,000 9,458,615 15.506 13.84 13.79 13.81 13.79 13.86 682,231 13.864 0.00%
2017-05-23 0 15.48 15.44 15.50 15.42 15.70 408,000 6,334,295 15.525 13.84 13.81 13.86 13.79 14.04 456,312 13.882 -0.13%
2017-05-22 0 15.50 15.46 15.50 15.36 15.68 516,500 8,003,907 15.496 13.86 13.82 13.86 13.73 14.02 577,659 13.856 0.78%
2017-05-19 0 15.38 15.30 15.38 15.24 15.38 1,277,577 19,531,123 15.288 13.75 13.68 13.75 13.63 13.75 1,428,856 13.669 0.52%
2017-05-18 0 15.30 15.22 15.30 14.96 15.38 460,000 6,990,802 15.197 13.68 13.61 13.68 13.38 13.75 514,469 13.588 0.00%
2017-05-17 0 15.30 15.26 15.30 15.26 15.46 305,000 4,669,420 15.310 13.68 13.64 13.68 13.64 13.82 341,115 13.689 -0.65%
2017-05-16 0 15.40 15.32 15.40 15.22 15.50 753,750 11,528,455 15.295 13.77 13.70 13.77 13.61 13.86 843,002 13.675 1.45%
2017-05-15 0 15.18 15.14 15.18 15.10 15.28 289,120 4,391,686 15.190 13.57 13.54 13.57 13.50 13.66 323,355 13.582 -0.39%
2017-05-12 0 15.24 15.20 15.24 15.12 15.30 351,750 5,357,812 15.232 13.63 13.59 13.63 13.52 13.68 393,401 13.619 0.93%
2017-05-11 0 15.10 15.10 15.18 15.10 15.36 1,645,250 25,044,372 15.222 13.50 13.50 13.57 13.50 13.73 1,840,065 13.611 -1.31%
2017-05-10 0 15.30 15.28 15.32 15.24 15.40 552,750 8,481,995 15.345 13.68 13.66 13.70 13.63 13.77 618,202 13.720 0.66%
2017-05-09 0 15.20 15.20 15.32 15.20 15.48 920,250 14,106,157 15.329 13.59 13.59 13.70 13.59 13.84 1,029,218 13.706 -0.39%
2017-05-08 0 15.26 15.24 15.26 15.12 15.70 1,431,750 21,871,565 15.276 13.64 13.63 13.64 13.52 14.04 1,601,285 13.659 -0.52%
2017-05-05 0 15.34 15.30 15.34 15.22 15.54 1,309,500 20,188,895 15.417 13.72 13.68 13.72 13.61 13.89 1,464,559 13.785 -1.03%
2017-05-04 0 15.50 15.50 15.52 15.50 15.96 943,292 14,826,723 15.718 13.86 13.86 13.88 13.86 14.27 1,054,988 14.054 -3.13%
2017-05-02 0 16.00 16.00 16.02 15.74 16.38 451,143 7,311,497 16.207 14.31 14.31 14.32 14.07 14.65 504,563 14.491 -1.84%
2017-04-28 0 16.30 16.28 16.38 15.90 16.42 873,677 14,132,472 16.176 14.57 14.56 14.65 14.22 14.68 977,130 14.463 0.62%
2017-04-27 0 16.20 16.20 16.22 15.68 16.22 687,000 10,885,340 15.845 14.48 14.48 14.50 14.02 14.50 768,348 14.167 3.18%
2017-04-26 0 15.70 15.70 15.72 15.50 15.80 462,000 7,226,770 15.642 14.04 14.04 14.06 13.86 14.13 516,706 13.986 0.13%
2017-04-25 0 15.68 15.68 15.70 15.62 15.72 142,750 2,239,957 15.691 14.02 14.02 14.04 13.97 14.06 159,653 14.030 0.38%
2017-04-24 0 15.62 15.56 15.62 15.50 15.72 183,250 2,856,434 15.588 13.97 13.91 13.97 13.86 14.06 204,949 13.937 0.77%
2017-04-21 0 15.50 15.46 15.60 15.40 15.56 422,091 6,539,253 15.493 13.86 13.82 13.95 13.77 13.91 472,071 13.852 0.13%
2017-04-20 0 15.48 15.46 15.52 15.34 15.58 266,559 4,120,256 15.457 13.84 13.82 13.88 13.72 13.93 298,122 13.821 0.52%
2017-04-19 0 15.40 15.38 15.42 15.18 15.52 198,000 3,039,500 15.351 13.77 13.75 13.79 13.57 13.88 221,445 13.726 -0.77%
2017-04-18 0 15.52 15.50 15.52 15.50 15.86 232,000 3,631,204 15.652 13.88 13.86 13.88 13.86 14.18 259,471 13.995 -1.65%
2017-04-13 0 15.78 15.78 15.80 15.76 15.88 240,621 3,803,765 15.808 14.11 14.11 14.13 14.09 14.20 269,113 14.134 -0.25%
2017-04-12 0 15.82 15.80 15.82 15.80 15.98 255,500 4,060,855 15.894 14.15 14.13 14.15 14.13 14.29 285,754 14.211 -0.88%
2017-04-11 0 15.96 15.92 15.98 15.84 16.18 379,728 6,059,128 15.956 14.27 14.23 14.29 14.16 14.47 424,692 14.267 -0.25%
2017-04-10 0 16.00 15.92 16.00 15.84 16.00 296,222 4,720,242 15.935 14.31 14.23 14.31 14.16 14.31 331,298 14.248 0.38%
2017-04-07 0 15.94 15.94 16.00 15.80 16.00 397,256 6,328,222 15.930 14.25 14.25 14.31 14.13 14.31 444,295 14.243 0.00%
2017-04-06 0 15.94 15.88 15.94 15.84 15.98 136,000 2,165,259 15.921 14.25 14.20 14.25 14.16 14.29 152,104 14.235 0.00%
2017-04-05 0 15.94 15.90 15.94 15.80 16.00 274,364 4,370,404 15.929 14.25 14.22 14.25 14.13 14.31 306,852 14.243 0.00%
2017-04-03 0 15.94 15.82 15.94 15.68 15.98 151,250 2,394,785 15.833 14.25 14.15 14.25 14.02 14.29 169,160 14.157 0.76%
2017-03-31 0 15.82 15.80 15.90 15.80 15.98 392,845 6,223,860 15.843 14.15 14.13 14.22 14.13 14.29 439,362 14.166 0.13%
2017-03-30 0 15.80 15.80 15.82 15.80 15.90 309,009 4,888,392 15.820 14.13 14.13 14.15 14.13 14.22 345,599 14.145 1.28%
2017-03-29 0 15.60 15.56 15.62 15.54 15.84 56,500 884,240 15.650 13.95 13.91 13.97 13.89 14.16 63,190 13.993 -1.02%
2017-03-28 0 15.76 15.70 15.76 15.60 15.92 267,920 4,207,397 15.704 14.09 14.04 14.09 13.95 14.23 299,645 14.041 1.29%
2017-03-27 0 15.56 15.54 15.56 15.44 15.64 241,476 3,738,971 15.484 13.91 13.89 13.91 13.81 13.98 270,069 13.844 0.39%
2017-03-24 0 15.50 15.50 15.52 15.50 15.58 48,000 746,525 15.553 13.86 13.86 13.88 13.86 13.93 53,684 13.906 -0.77%
2017-03-23 0 15.62 15.54 15.62 15.54 15.70 70,250 1,098,225 15.633 13.97 13.89 13.97 13.89 14.04 78,568 13.978 0.39%
2017-03-22 0 15.56 15.54 15.56 15.50 15.98 316,750 4,967,805 15.684 13.91 13.89 13.91 13.86 14.29 354,257 14.023 -2.63%
2017-03-21 0 15.98 15.92 15.98 15.82 16.00 1,441,000 22,985,487 15.951 14.29 14.23 14.29 14.15 14.31 1,611,630 14.262 0.63%
2017-03-20 0 15.88 15.86 15.90 15.64 15.96 237,852 3,774,178 15.868 14.20 14.18 14.22 13.98 14.27 266,016 14.188 1.66%
2017-03-17 0 15.62 15.54 15.62 15.54 15.72 479,000 7,484,527 15.625 13.97 13.89 13.97 13.89 14.06 535,719 13.971 -0.26%
2017-03-16 0 15.66 15.62 15.68 15.44 15.98 463,250 7,231,365 15.610 14.00 13.97 14.02 13.81 14.29 518,104 13.957 1.82%
2017-03-15 0 15.38 15.36 15.38 15.20 15.44 140,000 2,153,315 15.381 13.75 13.73 13.75 13.59 13.81 156,578 13.752 0.39%
2017-03-14 0 15.32 15.30 15.32 15.24 15.52 445,000 6,820,870 15.328 13.70 13.68 13.70 13.63 13.88 497,693 13.705 -0.26%
2017-03-13 0 15.36 15.36 15.38 15.32 15.42 219,042 3,368,676 15.379 13.73 13.73 13.75 13.70 13.79 244,979 13.751 0.00%
2017-03-10 0 15.36 15.34 15.38 15.32 15.42 105,250 1,619,752 15.390 13.73 13.72 13.75 13.70 13.79 117,713 13.760 0.39%
2017-03-09 0 15.30 15.22 15.30 15.16 15.62 580,432 8,945,551 15.412 13.68 13.61 13.68 13.55 13.97 649,161 13.780 -1.16%
2017-03-08 0 15.48 15.46 15.48 15.40 15.50 130,030 2,008,124 15.444 13.84 13.82 13.84 13.77 13.86 145,427 13.808 -0.13%
2017-03-07 0 15.50 15.48 15.50 15.42 15.60 464,500 7,189,753 15.478 13.86 13.84 13.86 13.79 13.95 519,502 13.840 0.26%
2017-03-06 0 15.46 15.42 15.46 15.40 15.60 108,986 1,690,143 15.508 13.82 13.79 13.82 13.77 13.95 121,891 13.866 0.00%
2017-03-03 0 15.46 15.44 15.50 15.30 15.62 236,500 3,662,845 15.488 13.82 13.81 13.86 13.68 13.97 264,504 13.848 1.31%
2017-03-02 0 15.26 15.28 15.30 15.22 15.38 273,043 4,167,893 15.265 13.64 13.66 13.68 13.61 13.75 305,374 13.648 -0.26%
2017-03-01 0 15.30 15.26 15.30 15.20 15.44 130,400 1,993,349 15.286 13.68 13.64 13.68 13.59 13.81 145,841 13.668 0.00%
2017-02-28 0 15.30 15.26 15.38 15.10 15.38 382,350 5,838,305 15.270 13.68 13.64 13.75 13.50 13.75 427,624 13.653 2.00%
2017-02-27 0 15.00 14.98 15.04 14.90 15.10 394,432 5,911,445 14.987 13.41 13.39 13.45 13.32 13.50 441,137 13.400 -0.13%
2017-02-24 0 15.02 15.00 15.02 15.00 15.08 215,094 3,242,137 15.073 13.43 13.41 13.43 13.41 13.48 240,563 13.477 0.00%
2017-02-23 0 15.02 15.02 15.06 15.00 15.40 198,497 2,994,053 15.084 13.43 13.43 13.47 13.41 13.77 222,001 13.487 0.00%
2017-02-22 0 15.02 15.02 15.06 15.00 15.16 443,750 6,663,422 15.016 13.43 13.43 13.47 13.41 13.55 496,295 13.426 0.13%
2017-02-21 0 15.00 15.00 15.02 14.92 15.14 121,250 1,823,525 15.039 13.41 13.41 13.43 13.34 13.54 135,607 13.447 -0.40%
2017-02-20 0 15.06 15.06 15.08 14.98 15.14 2,533,748 38,021,777 15.006 13.47 13.47 13.48 13.39 13.54 2,833,771 13.417 0.40%
2017-02-17 0 15.00 15.00 15.02 15.00 15.10 996,950 14,972,683 15.018 13.41 13.41 13.43 13.41 13.50 1,115,000 13.428 -0.27%
2017-02-16 0 15.04 15.00 15.04 15.00 15.22 1,470,411 22,158,623 15.070 13.45 13.41 13.45 13.41 13.61 1,644,524 13.474 -0.13%
2017-02-15 0 15.06 15.04 15.06 15.00 15.26 492,291 7,444,283 15.122 13.47 13.45 13.47 13.41 13.64 550,584 13.521 -0.53%
2017-02-14 0 15.14 15.14 15.20 15.10 15.40 525,750 8,001,449 15.219 13.54 13.54 13.59 13.50 13.77 588,004 13.608 -1.05%
2017-02-13 0 15.30 15.30 15.32 15.12 15.38 408,000 6,211,140 15.223 13.68 13.68 13.70 13.52 13.75 456,312 13.612 0.92%
2017-02-10 0 15.16 15.16 15.18 15.10 15.22 163,000 2,466,774 15.134 13.55 13.55 13.57 13.50 13.61 182,301 13.531 0.13%
2017-02-09 0 15.14 15.08 15.14 14.96 15.16 446,578 6,721,877 15.052 13.54 13.48 13.54 13.38 13.55 499,458 13.458 1.20%
2017-02-08 0 14.96 14.96 15.00 14.94 15.10 507,500 7,602,817 14.981 13.38 13.38 13.41 13.36 13.50 567,593 13.395 -0.27%
2017-02-07 0 15.00 15.00 15.02 15.00 15.16 316,250 4,754,570 15.034 13.41 13.41 13.43 13.41 13.55 353,697 13.442 -0.40%
2017-02-06 0 15.06 15.02 15.10 15.00 15.16 447,568 6,720,185 15.015 13.47 13.43 13.50 13.41 13.55 500,565 13.425 0.53%
2017-02-03 0 14.98 14.96 15.00 14.82 15.16 900,646 13,470,970 14.957 13.39 13.38 13.41 13.25 13.55 1,007,292 13.373 -0.27%
2017-02-02 0 15.02 15.04 15.08 14.86 15.86 2,187,146 33,064,518 15.118 13.43 13.45 13.48 13.29 14.18 2,446,128 13.517 -4.82%
2017-02-01 0 15.78 15.78 15.84 15.48 16.08 1,280,750 20,241,575 15.804 14.11 14.11 14.16 13.84 14.38 1,432,405 14.131 3.00%
2017-01-27 0 15.32 15.30 15.36 15.30 15.48 226,864 3,492,733 15.396 13.70 13.68 13.73 13.68 13.84 253,727 13.766 -1.03%
2017-01-26 0 15.48 15.46 15.52 15.44 15.60 925,568 14,346,540 15.500 13.84 13.82 13.88 13.81 13.95 1,035,165 13.859 0.13%
2017-01-25 0 15.46 15.42 15.44 15.30 15.50 1,984,604 30,534,616 15.386 13.82 13.79 13.81 13.68 13.86 2,219,603 13.757 1.05%
2017-01-24 0 15.30 15.26 15.32 15.18 15.46 3,880,250 59,408,295 15.310 13.68 13.64 13.70 13.57 13.82 4,339,713 13.689 2.00%
2017-01-23 0 15.00 14.98 15.00 14.94 15.00 608,494 9,117,896 14.984 13.41 13.39 13.41 13.36 13.41 680,546 13.398 0.40%
2017-01-20 0 14.94 14.90 14.96 14.90 15.08 396,750 5,939,550 14.971 13.36 13.32 13.38 13.32 13.48 443,729 13.386 -0.40%
2017-01-19 0 15.00 14.96 15.00 14.96 15.16 1,324,500 19,863,740 14.997 13.41 13.38 13.41 13.38 13.55 1,481,335 13.409 0.13%
2017-01-18 0 14.98 14.96 15.00 14.94 15.14 162,750 2,443,665 15.015 13.39 13.38 13.41 13.36 13.54 182,021 13.425 0.00%
2017-01-17 0 14.98 14.96 15.00 14.82 15.00 252,000 3,769,665 14.959 13.39 13.38 13.41 13.25 13.41 281,840 13.375 0.67%
2017-01-16 0 14.88 14.88 14.90 14.74 15.10 382,007 5,689,453 14.894 13.30 13.30 13.32 13.18 13.50 427,241 13.317 -0.40%
2017-01-13 0 14.94 14.94 14.96 14.80 14.96 354,750 5,273,527 14.865 13.36 13.36 13.38 13.23 13.38 396,756 13.292 1.08%
2017-01-12 0 14.78 14.68 14.78 14.50 14.78 491,535 7,177,182 14.602 13.22 13.13 13.22 12.96 13.22 549,738 13.056 1.93%
2017-01-11 0 14.50 14.50 14.52 14.44 14.78 880,250 12,791,057 14.531 12.96 12.96 12.98 12.91 13.22 984,481 12.993 0.14%
2017-01-10 0 14.48 14.52 14.56 14.44 14.98 1,055,750 15,412,205 14.598 12.95 12.98 13.02 12.91 13.39 1,180,762 13.053 -1.23%
2017-01-09 0 14.66 14.60 14.66 14.52 15.02 555,982 8,223,610 14.791 13.11 13.05 13.11 12.98 13.43 621,816 13.225 -0.95%
2017-01-06 0 14.80 14.74 14.80 14.56 14.92 221,500 3,267,835 14.753 13.23 13.18 13.23 13.02 13.34 247,728 13.191 1.93%
2017-01-05 0 14.52 14.48 14.52 14.34 14.66 294,500 4,260,167 14.466 12.98 12.95 12.98 12.82 13.11 329,372 12.934 1.11%
2017-01-04 0 14.36 14.34 14.36 14.34 14.48 384,750 5,525,380 14.361 12.84 12.82 12.84 12.82 12.95 430,309 12.841 0.14%
2017-01-03 0 14.34 14.32 14.34 14.12 15.50 806,094 11,600,572 14.391 12.82 12.80 12.82 12.63 13.86 901,544 12.867 -2.32%
2016-12-30 0 14.68 14.66 14.68 14.20 14.70 322,750 4,706,650 14.583 13.13 13.11 13.13 12.70 13.14 360,967 13.039 3.38%
2016-12-29 0 14.20 14.20 14.22 14.20 14.38 182,250 2,598,835 14.260 12.70 12.70 12.71 12.70 12.86 203,830 12.750 -0.84%
2016-12-28 0 14.32 14.30 14.32 14.08 14.40 854,250 12,196,410 14.277 12.80 12.79 12.80 12.59 12.88 955,402 12.766 0.14%
2016-12-23 0 14.30 14.28 14.30 14.28 14.64 440,000 6,340,610 14.410 12.79 12.77 12.79 12.77 13.09 492,101 12.885 -2.05%
2016-12-22 0 14.60 14.60 14.62 14.58 14.64 400,146 5,843,066 14.602 13.05 13.05 13.07 13.04 13.09 447,528 13.056 0.00%
2016-12-21 0 14.60 14.60 14.62 14.60 14.68 7,500 109,615 14.615 13.05 13.05 13.07 13.05 13.13 8,388 13.068 -0.14%
2016-12-20 0 14.62 14.60 14.62 14.60 14.66 382,750 5,597,440 14.624 13.07 13.05 13.07 13.05 13.11 428,072 13.076 0.00%
2016-12-19 0 14.62 14.60 14.62 14.60 14.68 529,264 7,732,043 14.609 13.07 13.05 13.07 13.05 13.13 591,935 13.062 0.00%
2016-12-16 0 14.62 14.62 14.64 14.60 14.92 2,513,208 36,761,829 14.627 13.07 13.07 13.09 13.05 13.34 2,810,799 13.079 -0.68%
2016-12-15 0 14.72 14.70 14.72 14.60 14.86 596,650 8,775,100 14.707 13.16 13.14 13.16 13.05 13.29 667,300 13.150 -0.14%
2016-12-14 0 14.74 14.72 14.76 14.56 14.76 966,000 14,206,762 14.707 13.18 13.16 13.20 13.02 13.20 1,080,385 13.150 0.82%
2016-12-13 0 14.62 14.62 14.66 14.50 15.08 861,750 12,625,455 14.651 13.07 13.07 13.11 12.96 13.48 963,790 13.100 -1.08%
2016-12-12 0 14.78 14.58 14.78 14.50 14.90 718,500 10,513,005 14.632 13.22 13.04 13.22 12.96 13.32 803,578 13.083 -0.27%
2016-12-09 0 14.82 14.80 14.82 14.80 15.06 811,500 12,081,710 14.888 13.25 13.23 13.25 13.23 13.47 907,590 13.312 -1.98%
2016-12-08 0 15.12 15.10 15.12 15.02 15.20 207,091 3,123,164 15.081 13.52 13.50 13.52 13.43 13.59 231,613 13.484 0.13%
2016-12-07 0 15.10 15.04 15.10 15.00 15.30 1,036,682 15,660,167 15.106 13.50 13.45 13.50 13.41 13.68 1,159,436 13.507 -0.53%
2016-12-06 0 15.18 15.14 15.18 14.98 15.36 1,092,860 16,555,891 15.149 13.57 13.54 13.57 13.39 13.73 1,222,266 13.545 1.20%
2016-12-05 0 15.00 15.00 15.02 15.00 15.16 13,270,750 200,359,255 15.098 13.41 13.41 13.43 13.41 13.55 14,842,150 13.499 -0.66%
2016-12-02 0 15.10 15.10 15.12 15.00 15.40 2,690,650 40,982,957 15.232 13.50 13.50 13.52 13.41 13.77 3,009,252 13.619 -1.95%
2016-12-01 0 15.40 15.34 15.42 15.16 15.48 15,396,545 235,572,831 15.300 13.77 13.72 13.79 13.55 13.84 17,219,662 13.680 1.18%
2016-11-30 0 15.22 15.20 15.22 15.16 15.52 638,000 9,711,660 15.222 13.61 13.59 13.61 13.55 13.88 713,546 13.610 -1.42%
2016-11-29 0 15.44 15.52 15.54 15.24 15.54 478,550 7,409,270 15.483 13.81 13.88 13.89 13.63 13.89 535,215 13.844 -0.52%
2016-11-28 0 15.52 15.50 15.54 15.50 15.70 669,972 10,404,390 15.530 13.88 13.86 13.89 13.86 14.04 749,304 13.885 0.26%
2016-11-25 0 15.48 15.48 15.52 15.28 15.50 120,500 1,860,227 15.438 13.84 13.84 13.88 13.66 13.86 134,769 13.803 0.78%
2016-11-24 0 15.36 15.34 15.44 15.24 15.52 218,750 3,364,030 15.378 13.73 13.72 13.81 13.63 13.88 244,652 13.750 -0.52%
2016-11-23 0 15.44 15.40 15.44 15.16 15.52 572,916 8,798,315 15.357 13.81 13.77 13.81 13.55 13.88 640,755 13.731 1.71%
2016-11-22 0 15.18 15.16 15.18 15.14 15.26 388,250 5,889,770 15.170 13.57 13.55 13.57 13.54 13.64 434,223 13.564 0.00%
2016-11-21 0 15.18 15.10 15.18 15.08 15.24 237,750 3,600,690 15.145 13.57 13.50 13.57 13.48 13.63 265,902 13.541 0.40%
2016-11-18 0 15.12 15.10 15.18 15.00 15.28 716,000 10,777,301 15.052 13.52 13.50 13.57 13.41 13.66 800,782 13.458 -0.66%
2016-11-17 0 15.22 15.12 15.22 15.06 15.68 957,750 14,583,157 15.226 13.61 13.52 13.61 13.47 14.02 1,071,158 13.614 -0.13%
2016-11-16 0 15.24 15.20 15.28 15.02 15.36 302,000 4,596,125 15.219 13.63 13.59 13.66 13.43 13.73 337,760 13.608 1.46%
2016-11-15 0 15.02 15.00 15.08 14.98 15.64 2,082,750 31,378,827 15.066 13.43 13.41 13.48 13.39 13.98 2,329,370 13.471 -1.18%
2016-11-14 0 15.20 15.14 15.20 15.12 16.48 257,739 3,919,656 15.208 13.59 13.54 13.59 13.52 14.74 288,258 13.598 -1.43%
2016-11-11 0 15.42 15.40 15.42 15.30 15.60 424,142 6,522,747 15.379 13.79 13.77 13.79 13.68 13.95 474,365 13.750 -1.78%
2016-11-10 0 15.70 15.70 15.78 15.58 16.16 63,750 1,009,115 15.829 14.04 14.04 14.11 13.93 14.45 71,299 14.153 1.03%
2016-11-09 0 15.54 15.52 15.56 15.32 15.80 708,100 11,055,133 15.612 13.89 13.88 13.91 13.70 14.13 791,947 13.959 -0.89%
2016-11-08 0 15.68 15.66 15.72 15.56 16.20 109,750 1,715,514 15.631 14.02 14.00 14.06 13.91 14.48 122,746 13.976 0.64%
2016-11-07 0 15.58 15.56 15.58 15.42 15.70 758,464 11,868,569 15.648 13.93 13.91 13.93 13.79 14.04 848,274 13.991 -0.13%
2016-11-04 0 15.60 15.60 15.62 15.60 15.84 269,000 4,223,545 15.701 13.95 13.95 13.97 13.95 14.16 300,853 14.039 -1.76%
2016-11-03 0 15.88 15.86 15.90 15.64 16.02 887,154 14,081,362 15.873 14.20 14.18 14.22 13.98 14.32 992,203 14.192 -0.87%
2016-11-02 0 16.02 16.00 16.02 15.68 16.14 454,001 7,228,115 15.921 14.32 14.31 14.32 14.02 14.43 507,760 14.235 0.88%
2016-11-01 0 15.88 15.82 15.86 15.72 16.10 393,894 6,260,123 15.893 14.20 14.15 14.18 14.06 14.40 440,535 14.210 -0.87%
2016-10-31 0 16.02 16.00 16.08 15.90 16.08 818,500 13,095,621 16.000 14.32 14.31 14.38 14.22 14.38 915,419 14.306 0.13%
2016-10-28 0 16.00 16.02 16.04 15.64 16.14 1,502,369 24,043,160 16.003 14.31 14.32 14.34 13.98 14.43 1,680,266 14.309 -0.37%
2016-10-27 0 16.06 16.04 16.06 16.00 16.34 1,072,564 17,199,102 16.036 14.36 14.34 14.36 14.31 14.61 1,199,567 14.338 -3.14%
2016-10-26 0 16.58 16.50 16.58 16.14 16.74 2,894,431 47,803,808 16.516 14.82 14.75 14.82 14.43 14.97 3,237,163 14.767 -1.78%
2016-10-25 0 16.88 16.86 16.88 16.68 16.94 351,750 5,929,005 16.856 15.09 15.07 15.09 14.91 15.15 393,401 15.071 0.00%
2016-10-24 0 16.88 16.86 16.96 16.52 16.96 201,500 3,381,805 16.783 15.09 15.07 15.16 14.77 15.16 225,360 15.006 1.69%
2016-10-20 0 16.60 16.52 16.60 16.40 16.66 864,250 14,294,217 16.539 14.84 14.77 14.84 14.66 14.90 966,587 14.788 -0.60%
2016-10-19 0 16.70 16.66 16.74 16.58 16.74 585,250 9,835,382 16.805 14.93 14.90 14.97 14.82 14.97 654,550 15.026 -0.71%
2016-10-18 0 16.82 16.80 16.82 16.48 17.00 793,000 13,317,000 16.793 15.04 15.02 15.04 14.74 15.20 886,900 15.015 2.06%
2016-10-17 0 16.48 16.46 16.48 16.04 16.66 255,842 4,213,025 16.467 14.74 14.72 14.74 14.34 14.90 286,136 14.724 0.98%
2016-10-14 0 16.32 16.26 16.38 16.26 16.82 338,272 5,557,470 16.429 14.59 14.54 14.65 14.54 15.04 378,327 14.690 -3.43%
2016-10-13 0 16.90 16.88 16.90 16.68 17.00 286,750 4,837,775 16.871 15.11 15.09 15.11 14.91 15.20 320,704 15.085 -0.47%
2016-10-12 0 16.98 16.92 16.98 16.52 16.98 617,500 10,437,067 16.902 15.18 15.13 15.18 14.77 15.18 690,619 15.113 0.00%
2016-10-11 0 16.98 16.94 16.98 16.52 17.12 1,332,750 22,492,642 16.877 15.18 15.15 15.18 14.77 15.31 1,490,562 15.090 1.07%
2016-10-07 0 16.80 16.78 16.82 16.50 16.82 1,044,250 17,393,748 16.657 15.02 15.00 15.04 14.75 15.04 1,167,900 14.893 1.94%
2016-10-06 0 16.48 16.40 16.48 16.02 16.50 538,573 8,813,596 16.365 14.74 14.66 14.74 14.32 14.75 602,346 14.632 3.00%
2016-10-05 0 16.00 16.00 16.02 15.50 16.02 534,000 8,473,125 15.867 14.31 14.31 14.32 13.86 14.32 597,231 14.187 2.17%
2016-10-04 0 15.66 15.64 15.66 15.38 15.76 703,000 10,929,695 15.547 14.00 13.98 14.00 13.75 14.09 786,243 13.901 1.95%
2016-10-03 0 15.36 15.34 15.36 15.34 15.74 1,719,611 27,366,210 15.914 13.73 13.72 13.73 13.72 14.07 1,923,231 14.229 0.99%
2016-09-30 0 15.46 15.44 15.46 15.44 15.88 660,957 10,216,220 15.457 13.60 13.58 13.60 13.58 13.97 751,372 13.597 -0.26%
2016-09-29 0 15.50 15.50 15.52 15.40 15.68 11,354,000 183,707,810 16.180 13.63 13.63 13.65 13.55 13.79 12,907,155 14.233 1.57%
2016-09-28 0 15.26 15.26 15.28 15.10 15.30 430,086 6,559,314 15.251 13.42 13.42 13.44 13.28 13.46 488,919 13.416 1.73%
2016-09-27 0 15.00 14.98 15.00 14.84 15.58 838,000 12,629,120 15.071 13.20 13.18 13.20 13.05 13.71 952,633 13.257 -3.72%
2016-09-26 0 15.58 15.56 15.58 15.54 15.90 1,259,180 19,804,012 15.728 13.71 13.69 13.71 13.67 13.99 1,431,428 13.835 -1.89%
2016-09-23 0 15.88 15.88 15.90 15.62 16.02 1,496,100 23,701,440 15.842 13.97 13.97 13.99 13.74 14.09 1,700,757 13.936 -0.75%
2016-09-22 0 16.00 15.98 16.02 15.98 16.14 265,000 4,229,184 15.959 14.07 14.06 14.09 14.06 14.20 301,250 14.039 0.88%
2016-09-21 0 15.86 15.86 15.96 15.86 16.30 387,710 6,155,957 15.878 13.95 13.95 14.04 13.95 14.34 440,746 13.967 -0.75%
2016-09-20 0 15.98 15.96 15.98 15.96 16.38 351,750 5,634,470 16.018 14.06 14.04 14.06 14.04 14.41 399,867 14.091 -0.87%
2016-09-19 0 16.12 16.04 16.12 15.98 16.34 302,328 4,857,815 16.068 14.18 14.11 14.18 14.06 14.37 343,685 14.135 0.88%
2016-09-15 0 15.98 15.98 16.00 15.80 16.24 440,710 7,056,239 16.011 14.06 14.06 14.07 13.90 14.29 500,996 14.084 0.38%
2016-09-14 0 15.92 15.90 15.92 15.86 16.06 684,000 10,881,250 15.908 14.00 13.99 14.00 13.95 14.13 777,567 13.994 0.13%
2016-09-13 0 15.90 15.86 15.90 15.80 16.14 517,250 8,197,940 15.849 13.99 13.95 13.99 13.90 14.20 588,006 13.942 0.51%
2016-09-12 0 15.82 15.76 15.84 15.60 16.20 790,231 12,485,329 15.800 13.92 13.86 13.93 13.72 14.25 898,330 13.898 -0.88%
2016-09-09 0 15.96 15.90 16.00 15.82 16.22 1,380,338 21,968,882 15.916 14.04 13.99 14.07 13.92 14.27 1,569,159 14.000 0.50%
2016-09-08 0 15.88 15.86 15.88 15.84 16.22 224,000 3,567,890 15.928 13.97 13.95 13.97 13.93 14.27 254,642 14.011 -0.87%
2016-09-07 0 16.02 15.98 16.04 15.96 16.12 320,860 5,135,007 16.004 14.09 14.06 14.11 14.04 14.18 364,752 14.078 0.50%
2016-09-06 0 15.94 15.92 15.94 15.88 16.48 206,000 3,307,585 16.056 14.02 14.00 14.02 13.97 14.50 234,179 14.124 0.25%
2016-09-05 0 15.90 15.90 16.04 15.82 16.10 525,130 8,350,682 15.902 13.99 13.99 14.11 13.92 14.16 596,964 13.989 0.25%
2016-09-02 0 15.86 15.84 15.86 15.82 16.30 550,092 8,805,289 16.007 13.95 13.93 13.95 13.92 14.34 625,341 14.081 -2.10%
2016-09-01 0 16.20 16.18 16.30 16.12 16.34 1,065,823 17,397,361 16.323 14.25 14.23 14.34 14.18 14.37 1,211,621 14.359 -2.06%
2016-08-31 0 16.54 16.50 16.54 16.10 16.62 2,150,250 35,073,887 16.312 14.55 14.51 14.55 14.16 14.62 2,444,390 14.349 2.48%
2016-08-30 0 16.14 16.04 16.14 15.98 16.28 145,019 2,337,245 16.117 14.20 14.11 14.20 14.06 14.32 164,857 14.177 -1.47%
2016-08-29 0 16.38 16.32 16.40 16.08 16.46 249,250 4,075,069 16.349 14.41 14.36 14.43 14.15 14.48 283,346 14.382 0.74%
2016-08-26 0 16.26 16.24 16.28 16.18 16.86 326,983 5,322,981 16.279 14.30 14.29 14.32 14.23 14.83 371,712 14.320 2.78%
2016-08-25 0 15.82 15.80 15.82 15.80 15.94 193,750 3,065,364 15.821 13.92 13.90 13.92 13.90 14.02 220,254 13.917 0.00%
2016-08-24 0 15.82 15.80 15.86 15.78 15.84 778,750 12,306,468 15.803 13.92 13.90 13.95 13.88 13.93 885,278 13.901 -0.38%
2016-08-23 0 15.88 15.88 15.90 15.72 16.00 137,250 2,168,347 15.799 13.97 13.97 13.99 13.83 14.07 156,025 13.897 0.38%
2016-08-22 0 15.82 15.78 15.84 15.72 15.92 156,198 2,468,911 15.806 13.92 13.88 13.93 13.83 14.00 177,565 13.904 -0.63%
2016-08-19 0 15.92 15.90 15.94 15.72 15.94 267,883 4,240,632 15.830 14.00 13.99 14.02 13.83 14.02 304,528 13.925 -0.25%
2016-08-18 0 15.96 15.88 15.96 15.72 15.96 151,500 2,399,520 15.838 14.04 13.97 14.04 13.83 14.04 172,224 13.933 1.53%
2016-08-17 0 15.72 15.72 15.82 15.72 15.92 211,685 3,349,551 15.823 13.83 13.83 13.92 13.83 14.00 240,642 13.919 -0.88%
2016-08-16 0 15.86 15.80 15.86 15.74 16.02 581,500 9,200,105 15.821 13.95 13.90 13.95 13.85 14.09 661,045 13.918 0.89%
2016-08-15 0 15.72 15.72 15.82 15.68 16.10 1,528,250 24,044,517 15.733 13.83 13.83 13.92 13.79 14.16 1,737,305 13.840 -1.38%
2016-08-12 0 15.94 15.92 15.96 15.70 16.46 804,250 12,849,847 15.977 14.02 14.00 14.04 13.81 14.48 914,266 14.055 -0.87%
2016-08-11 0 16.08 16.00 16.16 15.94 16.22 710,750 11,450,107 16.110 14.15 14.07 14.22 14.02 14.27 807,976 14.171 -0.50%
2016-08-10 0 16.16 16.10 16.22 16.10 16.34 554,489 8,978,783 16.193 14.22 14.16 14.27 14.16 14.37 630,340 14.244 -0.86%
2016-08-09 0 16.30 16.24 16.30 16.04 16.60 206,250 3,355,133 16.267 14.34 14.29 14.34 14.11 14.60 234,464 14.310 -0.12%
2016-08-08 0 16.32 16.28 16.32 16.18 16.52 396,250 6,475,352 16.342 14.36 14.32 14.36 14.23 14.53 450,454 14.375 -0.61%
2016-08-05 0 16.42 16.50 16.52 16.06 16.70 868,438 14,094,546 16.230 14.44 14.51 14.53 14.13 14.69 987,235 14.277 1.86%
2016-08-04 0 16.12 16.04 16.12 15.90 16.20 305,922 4,902,236 16.024 14.18 14.11 14.18 13.99 14.25 347,770 14.096 1.26%
2016-08-03 0 15.92 15.86 16.00 15.78 16.70 1,219,000 19,437,017 15.945 14.00 13.95 14.07 13.88 14.69 1,385,751 14.026 -0.50%
2016-08-01 0 16.00 15.96 16.02 15.92 16.16 1,030,750 16,531,197 16.038 14.07 14.04 14.09 14.00 14.22 1,171,750 14.108 -1.23%
2016-07-29 0 16.20 16.18 16.22 16.14 16.66 212,500 3,444,195 16.208 14.25 14.23 14.27 14.20 14.66 241,569 14.258 -2.41%
2016-07-28 0 16.60 16.56 16.64 16.38 16.86 1,038,200 17,267,286 16.632 14.60 14.57 14.64 14.41 14.83 1,180,219 14.631 1.34%
2016-07-27 0 16.38 16.38 16.40 15.96 16.42 470,750 7,662,707 16.278 14.41 14.41 14.43 14.04 14.44 535,146 14.319 2.50%
2016-07-26 0 15.98 15.96 15.98 15.80 16.18 769,300 12,226,346 15.893 14.06 14.04 14.06 13.90 14.23 874,535 13.980 1.01%
2016-07-25 0 15.82 15.80 15.84 15.80 16.12 240,250 3,819,870 15.900 13.92 13.90 13.93 13.90 14.18 273,115 13.986 -1.86%
2016-07-22 0 16.12 16.08 16.14 15.86 16.24 593,750 9,540,622 16.068 14.18 14.15 14.20 13.95 14.29 674,971 14.135 -1.23%
2016-07-21 0 16.32 16.24 16.30 15.50 16.48 1,982,454 31,953,059 16.118 14.36 14.29 14.34 13.63 14.50 2,253,641 14.178 5.97%
2016-07-20 0 15.40 15.40 15.50 15.20 16.50 5,289,900 82,177,460 15.535 13.55 13.55 13.63 13.37 14.51 6,013,525 13.665 -8.55%
2016-07-19 0 16.84 16.84 16.86 16.58 17.00 382,950 6,460,303 16.870 14.81 14.81 14.83 14.58 14.95 435,335 14.840 0.48%
2016-07-18 0 16.76 16.74 16.76 16.46 16.84 184,600 3,082,178 16.697 14.74 14.73 14.74 14.48 14.81 209,852 14.687 -0.71%
2016-07-15 0 16.88 16.90 16.92 16.52 17.08 1,571,021 26,568,141 16.911 14.85 14.87 14.88 14.53 15.02 1,785,927 14.876 0.96%
2016-07-14 0 16.72 16.70 16.72 15.90 16.80 1,486,166 24,420,777 16.432 14.71 14.69 14.71 13.99 14.78 1,689,464 14.455 6.09%
2016-07-13 0 15.76 15.62 15.66 15.46 15.86 922,000 14,473,027 15.697 13.86 13.74 13.78 13.60 13.95 1,048,124 13.809 1.42%
2016-07-12 0 15.54 15.54 15.58 15.40 15.74 271,000 4,210,470 15.537 13.67 13.67 13.71 13.55 13.85 308,071 13.667 -0.77%
2016-07-11 0 15.66 15.64 15.66 15.30 15.78 739,250 11,542,950 15.614 13.78 13.76 13.78 13.46 13.88 840,375 13.735 2.09%
2016-07-08 0 15.34 15.26 15.36 15.14 15.60 1,846,048 28,284,146 15.321 13.49 13.42 13.51 13.32 13.72 2,098,576 13.478 -3.03%
2016-07-07 0 15.82 15.80 15.88 15.48 16.18 1,084,250 17,167,372 15.833 13.92 13.90 13.97 13.62 14.23 1,232,568 13.928 1.93%
2016-07-06 0 15.52 15.50 15.52 15.26 15.86 673,997 10,449,398 15.504 13.65 13.63 13.65 13.42 13.95 766,195 13.638 -2.88%
2016-07-05 0 15.98 15.96 15.98 15.80 16.16 540,500 8,625,172 15.958 14.06 14.04 14.06 13.90 14.22 614,437 14.038 0.50%
2016-07-04 0 15.90 15.88 15.90 15.76 16.00 568,000 9,035,947 15.908 13.99 13.97 13.99 13.86 14.07 645,699 13.994 0.38%
2016-06-30 0 15.84 15.84 15.92 15.82 16.38 522,523 8,366,310 16.011 13.93 13.93 14.00 13.92 14.41 594,001 14.085 -3.30%
2016-06-29 0 16.38 16.36 16.40 15.06 16.46 2,264,050 36,145,950 15.965 14.41 14.39 14.43 13.25 14.48 2,573,758 14.044 5.81%
2016-06-28 0 15.48 15.46 15.48 15.44 16.06 1,326,220 20,741,999 15.640 13.62 13.60 13.62 13.58 14.13 1,507,638 13.758 -2.03%
2016-06-27 0 15.80 15.78 15.80 15.68 16.24 510,000 8,086,195 15.855 13.90 13.88 13.90 13.79 14.29 579,765 13.947 -1.86%
2016-06-24 0 16.10 16.12 16.14 15.76 16.36 1,090,382 17,513,869 16.062 14.16 14.18 14.20 13.86 14.39 1,239,539 14.129 -1.47%
2016-06-23 0 16.34 16.30 16.44 16.22 16.94 1,428,700 23,388,682 16.371 14.37 14.34 14.46 14.27 14.90 1,624,137 14.401 -2.74%
2016-06-22 0 16.80 16.72 16.82 16.00 16.88 2,531,975 41,923,560 16.558 14.78 14.71 14.80 14.07 14.85 2,878,333 14.565 4.74%
2016-06-21 0 16.04 16.00 16.04 15.96 16.12 1,649,481 26,393,953 16.001 14.11 14.07 14.11 14.04 14.18 1,875,119 14.076 0.38%
2016-06-20 0 15.98 15.88 16.00 15.62 16.00 1,352,750 21,454,168 15.860 14.06 13.97 14.07 13.74 14.07 1,537,798 13.951 1.14%
2016-06-17 0 15.80 15.80 15.94 15.30 16.00 2,215,119 34,975,949 15.790 13.90 13.90 14.02 13.46 14.07 2,518,133 13.890 1.28%
2016-06-16 0 15.60 15.60 15.62 15.30 15.86 789,595 12,312,480 15.593 13.72 13.72 13.74 13.46 13.95 897,607 13.717 2.23%
2016-06-15 0 15.26 15.24 15.40 15.12 15.78 3,660,000 56,440,618 15.421 13.42 13.41 13.55 13.30 13.88 4,160,665 13.565 -2.30%
2016-06-14 0 15.62 15.60 15.64 15.54 15.66 1,042,500 16,243,073 15.581 13.74 13.72 13.76 13.67 13.78 1,185,107 13.706 1.17%
2016-06-13 0 15.44 15.36 15.44 15.28 15.76 2,165,250 33,566,714 15.502 13.58 13.51 13.58 13.44 13.86 2,461,442 13.637 -2.03%
2016-06-10 0 15.76 15.70 15.78 15.12 15.80 2,271,474 35,127,302 15.465 13.86 13.81 13.88 13.30 13.90 2,582,197 13.604 2.74%
2016-06-08 0 15.34 15.32 15.36 14.82 15.38 2,528,500 38,518,920 15.234 13.49 13.48 13.51 13.04 13.53 2,874,383 13.401 4.50%
2016-06-07 0 14.68 14.66 14.68 13.50 14.92 3,869,472 54,501,498 14.085 12.91 12.90 12.91 11.88 13.12 4,398,791 12.390 11.72%
2016-06-06 0 13.14 13.12 13.18 12.90 13.18 396,000 5,157,158 13.023 11.56 11.54 11.59 11.35 11.59 450,170 11.456 -0.15%
2016-06-03 0 13.16 13.14 13.16 12.84 13.24 969,995 12,707,620 13.101 11.58 11.56 11.58 11.29 11.65 1,102,684 11.524 -0.15%
2016-06-02 0 13.18 13.16 13.18 12.88 13.22 499,789 6,540,225 13.086 11.59 11.58 11.59 11.33 11.63 568,157 11.511 1.54%
2016-06-01 0 12.98 12.94 12.98 12.76 13.36 763,967 9,940,513 13.012 11.42 11.38 11.42 11.22 11.75 868,473 11.446 -1.22%
2016-05-31 0 13.14 13.16 13.18 13.08 13.50 749,857 9,955,558 13.277 11.56 11.58 11.59 11.51 11.88 852,433 11.679 -2.09%
2016-05-30 0 13.42 13.40 13.42 13.40 13.58 276,250 3,725,931 13.488 11.81 11.79 11.81 11.79 11.95 314,039 11.865 -0.74%
2016-05-27 0 13.52 13.52 13.58 13.44 13.72 847,971 11,485,898 13.545 11.89 11.89 11.95 11.82 12.07 963,968 11.915 0.00%
2016-05-26 0 13.52 13.48 13.58 13.04 13.58 1,578,630 20,989,639 13.296 11.89 11.86 11.95 11.47 11.95 1,794,576 11.696 3.36%
2016-05-25 0 13.08 13.04 13.10 12.90 13.10 1,164,750 15,124,060 12.985 11.51 11.47 11.52 11.35 11.52 1,324,080 11.422 -0.15%
2016-05-24 0 13.10 13.08 13.10 13.02 13.30 328,150 4,301,043 13.107 11.52 11.51 11.52 11.45 11.70 373,039 11.530 -1.36%
2016-05-23 0 13.28 13.28 13.30 13.16 13.44 1,011,250 13,420,332 13.271 11.68 11.68 11.70 11.58 11.82 1,149,583 11.674 0.30%
2016-05-20 0 13.24 13.24 13.26 13.20 13.28 1,491,116 19,755,561 13.249 11.65 11.65 11.66 11.61 11.68 1,695,091 11.655 -0.30%
2016-05-19 0 13.28 13.26 13.28 13.16 13.36 469,500 6,240,320 13.291 11.68 11.66 11.68 11.58 11.75 533,725 11.692 0.00%
2016-05-18 0 13.28 13.26 13.28 13.20 13.38 189,218 2,512,335 13.277 11.68 11.66 11.68 11.61 11.77 215,102 11.680 -1.63%
2016-05-17 0 13.50 13.46 13.50 13.38 13.68 306,000 4,128,395 13.491 11.88 11.84 11.88 11.77 12.03 347,859 11.868 0.90%
2016-05-16 0 13.38 13.36 13.40 13.36 13.52 480,250 6,448,327 13.427 11.77 11.75 11.79 11.75 11.89 545,945 11.811 -0.89%
2016-05-13 0 13.50 13.46 13.50 13.46 13.60 409,475 5,528,612 13.502 11.88 11.84 11.88 11.84 11.96 465,489 11.877 -0.88%
2016-05-12 0 13.62 13.56 13.62 13.50 13.82 336,090 4,575,038 13.613 11.98 11.93 11.98 11.88 12.16 382,065 11.975 -1.73%
2016-05-11 0 13.86 13.86 13.88 13.86 14.16 142,406 1,976,387 13.879 12.19 12.19 12.21 12.19 12.46 161,886 12.208 -0.14%
2016-05-10 0 13.88 13.86 13.92 13.84 14.04 784,000 10,879,892 13.877 12.21 12.19 12.24 12.17 12.35 891,246 12.208 -0.43%
2016-05-09 0 13.94 13.94 14.02 13.76 14.04 329,647 4,595,701 13.941 12.26 12.26 12.33 12.10 12.35 374,741 12.264 0.87%
2016-05-06 0 13.82 13.80 13.82 13.76 14.12 641,250 8,870,942 13.834 12.16 12.14 12.16 12.10 12.42 728,969 12.169 -1.71%
2016-05-05 0 14.06 14.02 14.04 13.92 14.34 703,500 9,885,585 14.052 12.37 12.33 12.35 12.24 12.61 799,734 12.361 -2.36%
2016-05-04 0 14.40 14.38 14.40 13.78 14.52 878,133 12,346,555 14.060 12.67 12.65 12.67 12.12 12.77 998,256 12.368 1.27%
2016-05-03 0 14.22 14.14 14.20 14.14 15.10 962,485 13,873,160 14.414 12.51 12.44 12.49 12.44 13.28 1,094,147 12.679 -4.95%
2016-04-29 0 14.96 14.90 14.98 14.68 14.98 330,713 4,911,630 14.852 13.16 13.11 13.18 12.91 13.18 375,952 13.064 -0.53%
2016-04-28 0 15.04 15.00 15.04 14.88 15.40 846,250 12,722,262 15.034 13.23 13.20 13.23 13.09 13.55 962,012 13.225 0.53%
2016-04-27 0 14.96 14.96 14.98 14.86 15.06 919,250 13,774,980 14.985 13.16 13.16 13.18 13.07 13.25 1,044,998 13.182 -0.53%
2016-04-26 0 15.04 15.02 15.10 14.82 15.24 1,389,320 20,866,954 15.020 13.23 13.21 13.28 13.04 13.41 1,579,370 13.212 0.00%
2016-04-25 0 15.04 15.02 15.10 14.36 15.20 1,143,760 17,000,371 14.864 13.23 13.21 13.28 12.63 13.37 1,300,219 13.075 5.32%
2016-04-22 0 14.28 14.22 14.28 14.06 14.58 1,547,508 22,136,515 14.305 12.56 12.51 12.56 12.37 12.83 1,759,197 12.583 -0.70%
2016-04-21 0 14.38 14.38 14.40 13.94 14.52 2,042,343 29,153,973 14.275 12.65 12.65 12.67 12.26 12.77 2,321,722 12.557 1.70%
2016-04-20 0 14.14 14.12 14.16 13.78 14.68 2,354,300 33,240,052 14.119 12.44 12.42 12.46 12.12 12.91 2,676,353 12.420 3.36%
2016-04-19 0 13.68 13.62 13.68 13.28 13.70 489,770 6,656,167 13.590 12.03 11.98 12.03 11.68 12.05 556,767 11.955 2.40%
2016-04-18 0 13.36 13.34 13.38 13.10 13.58 1,219,500 16,123,370 13.221 11.75 11.73 11.77 11.52 11.95 1,386,320 11.630 -0.89%
2016-04-15 0 13.48 13.46 13.58 13.46 14.00 1,415,178 19,344,294 13.669 11.86 11.84 11.95 11.84 12.32 1,608,765 12.024 -3.02%
2016-04-14 0 13.90 13.90 13.92 13.44 14.00 3,746,600 51,790,370 13.823 12.23 12.23 12.24 11.82 12.32 4,259,111 12.160 3.58%
2016-04-13 0 13.42 13.40 13.44 13.18 13.52 1,076,061 14,400,020 13.382 11.81 11.79 11.82 11.59 11.89 1,223,259 11.772 0.90%
2016-04-12 0 13.30 13.30 13.32 12.86 13.42 1,842,750 24,202,547 13.134 11.70 11.70 11.72 11.31 11.81 2,094,826 11.553 -0.75%
2016-04-11 0 13.40 13.38 13.42 13.00 13.42 683,500 9,070,267 13.270 11.79 11.77 11.81 11.44 11.81 776,998 11.673 3.08%
2016-04-08 0 13.00 13.00 13.06 12.90 13.18 2,730,863 35,805,938 13.112 11.44 11.44 11.49 11.35 11.59 3,104,428 11.534 -1.96%
2016-04-07 0 13.26 13.22 13.26 13.08 13.30 1,525,500 20,114,685 13.186 11.66 11.63 11.66 11.51 11.70 1,734,179 11.599 2.00%
2016-04-06 0 13.00 12.96 13.00 12.70 13.60 1,822,000 23,683,502 12.999 11.44 11.40 11.44 11.17 11.96 2,071,238 11.434 -4.27%
2016-04-05 0 13.58 13.56 13.58 13.56 14.00 530,450 7,277,663 13.720 11.95 11.93 11.95 11.93 12.32 603,012 12.069 -2.72%
2016-04-01 0 13.96 13.94 13.96 13.80 14.16 1,623,250 22,622,527 13.937 12.28 12.26 12.28 12.14 12.46 1,845,300 12.260 0.87%
2016-03-31 0 13.84 13.82 13.84 13.82 14.02 443,668 6,146,912 13.855 12.17 12.16 12.17 12.16 12.33 504,359 12.188 -1.28%
2016-03-30 0 14.02 14.00 14.04 13.94 14.20 366,245 5,130,828 14.009 12.33 12.32 12.35 12.26 12.49 416,345 12.324 0.57%
2016-03-29 0 13.94 13.88 13.94 13.76 14.10 3,520,558 48,406,631 13.750 12.26 12.21 12.26 12.10 12.40 4,002,148 12.095 2.50%
2016-03-24 0 13.60 13.60 13.62 13.44 13.88 766,200 10,388,737 13.559 11.96 11.96 11.98 11.82 12.21 871,011 11.927 -2.86%
2016-03-23 0 14.00 14.00 14.02 14.00 14.88 365,250 5,134,812 14.058 12.32 12.32 12.33 12.32 13.09 415,214 12.367 -1.41%
2016-03-22 0 14.20 14.18 14.20 14.08 14.30 604,000 8,579,122 14.204 12.49 12.47 12.49 12.39 12.58 686,623 12.495 0.42%
2016-03-21 0 14.14 14.12 14.16 14.06 14.32 828,120 11,780,846 14.226 12.44 12.42 12.46 12.37 12.60 941,402 12.514 -1.26%
2016-03-18 0 14.32 14.26 14.36 14.14 14.50 628,713 9,005,416 14.324 12.60 12.54 12.63 12.44 12.76 714,717 12.600 -1.24%
2016-03-17 0 14.50 14.50 14.56 14.46 14.80 787,750 11,480,890 14.574 12.76 12.76 12.81 12.72 13.02 895,509 12.821 -0.82%
2016-03-16 0 14.62 14.60 14.62 14.40 14.78 341,250 4,984,860 14.608 12.86 12.84 12.86 12.67 13.00 387,931 12.850 0.14%
2016-03-15 0 14.60 14.52 14.64 14.50 14.66 217,000 3,159,785 14.561 12.84 12.77 12.88 12.76 12.90 246,684 12.809 -0.41%
2016-03-14 0 14.66 14.60 14.66 14.52 14.78 1,164,538 17,053,543 14.644 12.90 12.84 12.90 12.77 13.00 1,323,839 12.882 0.96%
2016-03-11 0 14.52 14.50 14.52 14.38 14.74 2,283,970 33,058,972 14.474 12.77 12.76 12.77 12.65 12.97 2,596,403 12.733 0.14%
2016-03-10 0 14.50 14.44 14.50 14.38 14.58 544,000 7,882,445 14.490 12.76 12.70 12.76 12.65 12.83 618,416 12.746 1.40%
2016-03-09 0 14.30 14.28 14.32 14.16 14.58 757,231 10,855,269 14.335 12.58 12.56 12.60 12.46 12.83 860,815 12.610 -0.28%
2016-03-08 0 14.34 14.32 14.34 14.04 14.98 1,985,500 28,375,157 14.291 12.61 12.60 12.61 12.35 13.18 2,257,104 12.571 -4.40%
2016-03-07 0 15.00 15.00 15.02 14.98 15.48 768,055 11,571,312 15.066 13.20 13.20 13.21 13.18 13.62 873,120 13.253 -4.70%
2016-03-04 0 15.74 15.70 15.72 15.36 15.84 329,175 5,187,040 15.758 13.85 13.81 13.83 13.51 13.93 374,204 13.862 1.29%
2016-03-03 0 15.54 15.50 15.52 15.22 15.60 336,692 5,202,424 15.452 13.67 13.63 13.65 13.39 13.72 382,749 13.592 2.91%
2016-03-02 0 15.10 15.08 15.14 14.80 15.70 2,145,762 32,692,198 15.236 13.28 13.27 13.32 13.02 13.81 2,439,289 13.402 -3.08%
2016-03-01 0 15.58 15.54 15.58 15.52 15.60 232,500 3,623,992 15.587 13.71 13.67 13.71 13.65 13.72 264,305 13.711 0.39%
2016-02-29 0 15.52 15.50 15.56 15.48 15.98 486,758 7,626,586 15.668 13.65 13.63 13.69 13.62 14.06 553,343 13.783 -0.89%
2016-02-26 0 15.66 15.62 15.66 15.48 15.68 985,500 15,295,442 15.520 13.78 13.74 13.78 13.62 13.79 1,120,310 13.653 1.95%
2016-02-25 0 15.36 15.30 15.42 15.20 15.46 401,000 6,157,290 15.355 13.51 13.46 13.56 13.37 13.60 455,854 13.507 -0.13%
2016-02-24 0 15.38 15.36 15.44 15.26 15.56 742,750 11,428,487 15.387 13.53 13.51 13.58 13.42 13.69 844,353 13.535 -0.65%
2016-02-23 0 15.48 15.46 15.48 15.46 15.70 923,000 14,321,560 15.516 13.62 13.60 13.62 13.60 13.81 1,049,261 13.649 -0.77%
2016-02-22 0 15.60 15.58 15.60 15.32 15.62 630,870 9,818,970 15.564 13.72 13.71 13.72 13.48 13.74 717,169 13.691 0.00%
2016-02-19 0 15.60 15.52 15.60 15.22 15.62 3,112,317 48,183,400 15.482 13.72 13.65 13.72 13.39 13.74 3,538,062 13.619 2.36%
2016-02-18 0 15.24 15.18 15.24 14.98 15.40 1,973,600 29,987,366 15.194 13.41 13.35 13.41 13.18 13.55 2,243,576 13.366 1.20%
2016-02-17 0 15.06 14.96 15.06 14.94 15.14 1,046,500 15,696,630 14.999 13.25 13.16 13.25 13.14 13.32 1,189,655 13.194 0.67%
2016-02-16 0 14.96 14.94 15.04 14.60 15.04 1,815,250 27,145,270 14.954 13.16 13.14 13.23 12.84 13.23 2,063,565 13.155 0.40%
2016-02-15 0 14.90 14.86 14.92 14.50 14.92 2,173,083 32,263,836 14.847 13.11 13.07 13.12 12.76 13.12 2,470,347 13.060 2.19%
2016-02-12 0 14.58 14.56 14.58 14.44 14.64 842,000 12,275,755 14.579 12.83 12.81 12.83 12.70 12.88 957,180 12.825 0.00%
2016-02-11 0 14.58 14.54 14.58 14.40 15.14 1,157,520 16,945,082 14.639 12.83 12.79 12.83 12.67 13.32 1,315,861 12.878 -1.22%
2016-02-05 0 14.76 14.76 14.84 14.34 14.98 3,890,000 57,101,740 14.679 12.98 12.98 13.05 12.61 13.18 4,422,127 12.913 2.64%
2016-02-04 0 14.38 14.34 14.38 13.22 14.38 708,750 10,100,367 14.251 12.65 12.61 12.65 11.63 12.65 805,702 12.536 4.05%
2016-02-03 0 13.82 13.80 13.86 13.60 13.98 1,779,500 24,554,450 13.799 12.16 12.14 12.19 11.96 12.30 2,022,924 12.138 0.58%
2016-02-02 0 13.74 13.66 13.74 13.50 13.82 1,642,709 22,396,672 13.634 12.09 12.02 12.09 11.88 12.16 1,867,421 11.993 0.59%
2016-02-01 0 13.66 13.60 13.64 13.60 14.02 2,229,252 30,767,071 13.802 12.02 11.96 12.00 11.96 12.33 2,534,199 12.141 0.74%
2016-01-29 0 13.56 13.50 13.56 13.26 13.64 4,843,800 64,703,781 13.358 11.93 11.88 11.93 11.66 12.00 5,506,401 11.751 2.57%
2016-01-28 0 13.22 13.20 13.22 12.68 13.24 5,672,500 73,337,153 12.929 11.63 11.61 11.63 11.15 11.65 6,448,462 11.373 4.42%
2016-01-27 0 12.66 12.62 12.68 12.58 13.16 3,249,250 41,360,492 12.729 11.14 11.10 11.15 11.07 11.58 3,693,727 11.197 1.28%
2016-01-26 0 12.50 12.48 12.52 12.40 12.62 1,514,645 18,967,678 12.523 11.00 10.98 11.01 10.91 11.10 1,721,839 11.016 -0.64%
2016-01-25 0 12.58 12.58 12.60 12.30 13.50 1,602,463 20,078,768 12.530 11.07 11.07 11.08 10.82 11.88 1,821,670 11.022 0.16%
2016-01-22 0 12.56 12.56 12.58 12.44 13.04 4,146,636 51,925,666 12.522 11.05 11.05 11.07 10.94 11.47 4,713,869 11.016 1.13%
2016-01-21 0 12.42 12.42 12.50 12.38 13.30 4,667,666 59,107,395 12.663 10.93 10.93 11.00 10.89 11.70 5,306,173 11.139 -5.62%
2016-01-20 0 13.16 13.14 13.16 13.14 13.50 1,392,781 18,726,624 13.445 11.58 11.56 11.58 11.56 11.88 1,583,305 11.828 -2.66%
2016-01-19 0 13.52 13.48 13.60 13.34 13.72 669,000 9,040,767 13.514 11.89 11.86 11.96 11.73 12.07 760,515 11.888 0.00%
2016-01-18 0 13.52 13.50 13.52 13.12 14.18 2,652,590 35,807,494 13.499 11.89 11.88 11.89 11.54 12.47 3,015,447 11.875 1.20%
2016-01-15 0 13.36 13.30 13.34 13.10 13.64 577,750 7,737,707 13.393 11.75 11.70 11.73 11.52 12.00 656,783 11.781 1.21%
2016-01-14 0 13.20 13.18 13.20 13.14 13.46 2,116,391 27,928,540 13.196 11.61 11.59 11.61 11.56 11.84 2,405,900 11.608 -2.37%
2016-01-13 0 13.52 13.40 13.54 13.20 14.00 3,952,464 53,099,606 13.435 11.89 11.79 11.91 11.61 12.32 4,493,136 11.818 1.81%
2016-01-12 0 13.28 13.28 13.34 13.20 13.68 1,745,250 23,256,390 13.326 11.68 11.68 11.73 11.61 12.03 1,983,989 11.722 0.76%
2016-01-11 0 13.18 13.16 13.18 13.06 13.98 957,550 12,681,071 13.243 11.59 11.58 11.59 11.49 12.30 1,088,537 11.650 -3.09%
2016-01-08 0 13.60 13.56 13.60 13.42 14.24 3,574,946 48,969,314 13.698 11.96 11.93 11.96 11.81 12.53 4,063,976 12.050 -3.55%
2016-01-07 0 14.10 14.10 14.14 13.96 14.38 807,000 11,367,295 14.086 12.40 12.40 12.44 12.28 12.65 917,392 12.391 -1.95%
2016-01-06 0 14.38 14.36 14.38 14.36 15.50 811,912 11,716,636 14.431 12.65 12.63 12.65 12.63 13.63 922,976 12.694 -0.28%
2016-01-05 0 14.42 14.38 14.42 14.24 15.00 825,225 11,951,526 14.483 12.68 12.65 12.68 12.53 13.20 938,111 12.740 -3.22%
2016-01-04 0 14.90 14.88 14.90 14.88 15.50 301,949 4,527,093 14.993 13.11 13.09 13.11 13.09 13.63 343,254 13.189 -0.67%
2015-12-31 0 15.00 14.98 15.00 14.92 15.08 415,000 6,226,150 15.003 13.20 13.18 13.20 13.12 13.27 471,769 13.197 0.00%
2015-12-30 0 15.00 14.98 15.00 14.96 15.06 1,751,945 26,292,551 15.008 13.20 13.18 13.20 13.16 13.25 1,991,600 13.202 0.00%
2015-12-29 0 15.00 14.98 15.00 14.94 15.12 671,000 10,072,565 15.011 13.20 13.18 13.20 13.14 13.30 762,789 13.205 0.00%
2015-12-28 0 15.00 14.94 15.00 14.88 15.10 299,250 4,478,327 14.965 13.20 13.14 13.20 13.09 13.28 340,185 13.164 0.54%
2015-12-24 0 14.92 14.90 14.92 14.88 15.20 276,355 4,139,633 14.979 13.12 13.11 13.12 13.09 13.37 314,159 13.177 -0.53%
2015-12-23 0 15.00 14.98 15.00 14.86 15.20 566,355 8,494,439 14.998 13.20 13.18 13.20 13.07 13.37 643,829 13.194 0.00%
2015-12-22 0 15.00 14.94 15.00 14.82 15.64 254,250 3,802,452 14.956 13.20 13.14 13.20 13.04 13.76 289,030 13.156 0.27%
2015-12-21 0 14.96 14.94 14.96 14.76 15.28 646,747 9,629,796 14.890 13.16 13.14 13.16 12.98 13.44 735,218 13.098 -0.13%
2015-12-18 0 14.98 14.86 14.88 14.86 15.20 1,026,077 15,368,073 14.978 13.18 13.07 13.09 13.07 13.37 1,166,438 13.175 0.27%
2015-12-17 0 14.94 14.92 14.94 14.80 15.00 1,100,810 16,473,726 14.965 13.14 13.12 13.14 13.02 13.20 1,251,394 13.164 0.67%
2015-12-16 0 14.84 14.84 14.86 14.84 15.60 1,781,596 26,697,153 14.985 13.05 13.05 13.07 13.05 13.72 2,025,307 13.182 -0.40%
2015-12-15 0 14.90 14.88 14.92 14.88 15.30 183,470 2,764,745 15.069 13.11 13.09 13.12 13.09 13.46 208,568 13.256 -0.80%
2015-12-14 0 15.02 14.98 15.10 14.78 15.10 1,841,211 27,606,215 14.994 13.21 13.18 13.28 13.00 13.28 2,093,077 13.189 0.13%
2015-12-11 0 15.00 15.00 15.08 14.86 15.20 5,078,250 76,192,470 15.004 13.20 13.20 13.27 13.07 13.37 5,772,922 13.198 0.67%
2015-12-10 0 14.90 14.88 14.90 14.84 15.40 1,607,160 24,197,971 15.056 13.11 13.09 13.11 13.05 13.55 1,827,009 13.245 -2.49%
2015-12-09 0 15.28 15.30 15.34 15.16 15.50 312,815 4,788,443 15.308 13.44 13.46 13.49 13.34 13.63 355,606 13.466 -2.30%
2015-12-08 0 15.64 15.62 15.64 15.62 15.90 568,750 8,920,140 15.684 13.76 13.74 13.76 13.74 13.99 646,551 13.796 -0.64%
2015-12-07 0 15.74 15.72 15.74 15.68 16.06 5,521,550 86,726,176 15.707 13.85 13.83 13.85 13.79 14.13 6,276,863 13.817 -2.60%
2015-12-04 0 16.16 16.14 16.16 16.04 16.24 735,875 11,883,872 16.149 14.22 14.20 14.22 14.11 14.29 836,538 14.206 -0.37%
2015-12-03 0 16.22 16.18 16.24 15.76 16.24 6,554,250 104,335,057 15.919 14.27 14.23 14.29 13.86 14.29 7,450,830 14.003 2.66%
2015-12-02 0 15.80 15.78 15.80 15.58 15.84 1,159,071 18,266,104 15.759 13.90 13.88 13.90 13.71 13.93 1,317,625 13.863 1.28%
2015-12-01 0 15.60 15.58 15.60 15.56 15.90 516,571 8,075,371 15.633 13.72 13.71 13.72 13.69 13.99 587,235 13.752 0.00%
2015-11-30 0 15.60 15.58 15.60 15.56 16.00 588,569 9,195,579 15.624 13.72 13.71 13.72 13.69 14.07 669,081 13.744 -0.76%
2015-11-27 0 15.72 15.66 15.74 15.56 15.84 1,875,250 29,188,212 15.565 13.83 13.78 13.85 13.69 13.93 2,131,772 13.692 1.81%
2015-11-26 0 15.44 15.40 15.46 15.36 15.70 1,427,355 22,091,810 15.477 13.58 13.55 13.60 13.51 13.81 1,622,608 13.615 -0.64%
2015-11-25 0 15.54 15.50 15.54 15.32 15.60 841,000 13,020,045 15.482 13.67 13.63 13.67 13.48 13.72 956,043 13.619 1.17%
2015-11-24 0 15.36 15.34 15.36 15.18 15.44 571,750 8,778,330 15.353 13.51 13.49 13.51 13.35 13.58 649,962 13.506 0.52%
2015-11-23 0 15.28 15.26 15.28 15.04 15.48 1,755,311 26,737,933 15.233 13.44 13.42 13.44 13.23 13.62 1,995,426 13.400 0.92%
2015-11-20 0 15.14 15.12 15.14 15.00 15.18 1,641,420 24,753,332 15.080 13.32 13.30 13.32 13.20 13.35 1,865,956 13.266 -0.66%
2015-11-19 0 15.24 15.20 15.22 15.20 15.54 1,157,800 17,686,614 15.276 13.41 13.37 13.39 13.37 13.67 1,316,180 13.438 -0.26%
2015-11-18 0 15.28 15.26 15.28 15.24 15.50 1,284,275 19,626,709 15.282 13.44 13.42 13.44 13.41 13.63 1,459,956 13.443 0.13%
2015-11-17 0 15.26 15.26 15.30 14.70 15.96 3,076,750 46,457,497 15.100 13.42 13.42 13.46 12.93 14.04 3,497,630 13.283 -2.80%
2015-11-16 0 15.70 15.70 15.72 15.54 15.80 943,519 14,795,482 15.681 13.81 13.81 13.83 13.67 13.90 1,072,586 13.794 0.00%
2015-11-13 0 15.70 15.70 15.72 15.60 15.94 979,000 15,385,365 15.715 13.81 13.81 13.83 13.72 14.02 1,112,921 13.824 -0.51%
2015-11-12 0 15.78 15.78 15.82 15.68 16.00 965,498 15,226,408 15.771 13.88 13.88 13.92 13.79 14.07 1,097,572 13.873 0.00%
2015-11-11 0 15.78 15.72 15.78 15.58 15.90 944,250 14,890,555 15.770 13.88 13.83 13.88 13.71 13.99 1,073,417 13.872 0.77%
2015-11-10 0 15.66 15.64 15.66 15.52 15.74 1,200,824 18,780,585 15.640 13.78 13.76 13.78 13.65 13.85 1,365,089 13.758 -0.25%
2015-11-09 0 15.70 15.68 15.70 15.56 15.90 1,458,846 22,865,412 15.674 13.81 13.79 13.81 13.69 13.99 1,658,407 13.788 -0.88%
2015-11-06 0 15.84 15.82 15.84 15.72 16.00 1,571,000 24,850,039 15.818 13.93 13.92 13.93 13.83 14.07 1,785,903 13.915 0.76%
2015-11-05 0 15.72 15.72 15.78 15.52 16.02 2,547,720 40,100,399 15.740 13.83 13.83 13.88 13.65 14.09 2,896,232 13.846 1.29%
2015-11-04 0 15.52 15.48 15.52 15.48 15.74 1,607,652 25,076,455 15.598 13.65 13.62 13.65 13.62 13.85 1,827,569 13.721 -1.02%
2015-11-03 0 15.68 15.68 15.70 15.68 16.02 637,000 10,019,710 15.730 13.79 13.79 13.81 13.79 14.09 724,138 13.837 0.51%
2015-11-02 0 15.60 15.60 15.62 15.58 15.86 2,868,400 44,836,137 15.631 13.72 13.72 13.74 13.71 13.95 3,260,779 13.750 -0.26%
2015-10-30 0 15.64 15.62 15.64 15.50 15.72 5,056,250 78,898,554 15.604 13.76 13.74 13.76 13.63 13.83 5,747,913 13.726 -0.51%
2015-10-29 0 15.72 15.70 15.72 15.60 15.90 6,305,316 99,267,678 15.743 13.83 13.81 13.83 13.72 13.99 7,167,843 13.849 0.64%
2015-10-28 0 15.62 15.62 15.70 14.92 17.28 7,456,750 116,165,895 15.579 13.74 13.74 13.81 13.12 15.20 8,476,786 13.704 -11.35%
2015-10-27 0 17.62 17.60 17.62 17.60 18.14 916,630 16,291,132 17.773 15.50 15.48 15.50 15.48 15.96 1,042,019 15.634 -3.50%
2015-10-26 0 18.26 18.26 18.36 18.22 18.38 1,557,000 28,436,228 18.263 16.06 16.06 16.15 16.03 16.17 1,769,988 16.066 0.11%
2015-10-23 0 18.24 18.24 18.30 18.22 18.40 914,500 16,678,512 18.238 16.05 16.05 16.10 16.03 16.19 1,039,598 16.043 2.36%
2015-10-22 0 17.82 17.82 17.84 17.80 18.14 224,750 4,015,335 17.866 15.68 15.68 15.69 15.66 15.96 255,494 15.716 0.34%
2015-10-20 0 17.76 17.70 17.82 17.60 18.16 339,750 6,065,312 17.852 15.62 15.57 15.68 15.48 15.97 386,226 15.704 -0.78%
2015-10-19 0 17.90 17.90 17.96 17.62 18.10 1,494,500 26,619,892 17.812 15.75 15.75 15.80 15.50 15.92 1,698,938 15.669 1.36%
2015-10-16 0 17.66 17.64 17.66 17.52 17.86 386,950 6,838,739 17.673 15.53 15.52 15.53 15.41 15.71 439,882 15.547 1.38%
2015-10-15 0 17.42 17.42 17.44 17.26 17.54 1,999,580 34,808,780 17.408 15.32 15.32 15.34 15.18 15.43 2,273,110 15.313 -1.25%
2015-10-14 0 17.64 17.46 17.50 17.10 17.64 682,190 11,933,631 17.493 15.52 15.36 15.39 15.04 15.52 775,509 15.388 0.80%
2015-10-13 0 17.50 17.48 17.52 17.02 17.66 609,036 10,634,871 17.462 15.39 15.38 15.41 14.97 15.53 692,348 15.361 2.22%
2015-10-12 0 17.12 17.10 17.14 16.60 17.24 1,565,900 26,527,118 16.940 15.06 15.04 15.08 14.60 15.17 1,780,105 14.902 1.18%
2015-10-09 0 16.92 16.92 16.94 16.92 17.50 1,238,920 21,374,550 17.253 14.88 14.88 14.90 14.88 15.39 1,408,396 15.177 -2.65%
2015-10-08 0 17.38 17.36 17.40 17.02 17.50 590,750 10,263,165 17.373 15.29 15.27 15.31 14.97 15.39 671,561 15.283 0.35%
2015-10-07 0 17.32 17.30 17.32 17.02 17.46 465,065 8,012,410 17.229 15.24 15.22 15.24 14.97 15.36 528,683 15.155 0.35%
2015-10-06 0 17.26 17.26 17.32 16.86 17.32 486,065 8,324,034 17.125 15.18 15.18 15.24 14.83 15.24 552,556 15.065 1.05%
2015-10-05 0 17.08 17.06 17.08 16.56 17.42 787,270 13,370,352 16.983 15.02 15.01 15.02 14.57 15.32 894,964 14.940 0.85%
2015-10-02 0 17.48 17.40 17.46 16.16 17.64 2,809,743 48,075,959 17.110 14.90 14.83 14.88 13.77 15.03 3,296,613 14.583 8.30%
2015-09-30 0 16.14 16.14 16.22 15.62 17.00 2,174,191 35,015,411 16.105 13.76 13.76 13.82 13.31 14.49 2,550,933 13.727 -1.47%
2015-09-29 0 16.38 16.38 16.40 16.12 16.62 819,856 13,359,511 16.295 13.96 13.96 13.98 13.74 14.17 961,920 13.888 -1.21%
2015-09-25 0 16.58 16.54 16.64 16.44 16.70 735,308 12,168,353 16.549 14.13 14.10 14.18 14.01 14.23 862,721 14.105 -1.89%
2015-09-24 0 16.90 16.90 16.92 16.88 17.18 770,880 13,053,887 16.934 14.40 14.40 14.42 14.39 14.64 904,457 14.433 -0.82%
2015-09-23 0 17.04 17.02 17.04 16.80 17.06 1,173,127 19,827,253 16.901 14.52 14.51 14.52 14.32 14.54 1,376,405 14.405 1.19%
2015-09-22 0 16.84 16.84 16.88 16.84 17.06 1,073,500 18,157,245 16.914 14.35 14.35 14.39 14.35 14.54 1,259,515 14.416 -0.59%
2015-09-21 0 16.94 16.94 16.96 16.90 17.16 591,000 10,015,295 16.946 14.44 14.44 14.46 14.40 14.63 693,408 14.444 0.24%
2015-09-18 0 16.90 16.90 16.92 16.76 17.14 1,199,552 20,336,304 16.953 14.40 14.40 14.42 14.28 14.61 1,407,409 14.449 -1.17%
2015-09-17 0 17.10 17.04 17.18 16.90 17.20 1,264,750 21,519,150 17.015 14.57 14.52 14.64 14.40 14.66 1,483,905 14.502 0.71%
2015-09-16 0 16.98 16.92 16.96 16.52 17.02 1,629,150 27,433,669 16.839 14.47 14.42 14.46 14.08 14.51 1,911,448 14.352 2.91%
2015-09-15 0 16.50 16.46 16.50 16.38 16.82 911,750 15,058,289 16.516 14.06 14.03 14.06 13.96 14.34 1,069,737 14.077 -1.79%
2015-09-14 0 16.80 16.70 16.78 16.50 16.94 883,500 14,671,155 16.606 14.32 14.23 14.30 14.06 14.44 1,036,592 14.153 2.31%
2015-09-11 0 16.42 16.34 16.36 16.30 16.78 1,542,880 25,459,749 16.501 13.99 13.93 13.94 13.89 14.30 1,810,229 14.064 -1.56%
2015-09-10 0 16.68 16.66 16.80 16.52 17.48 2,644,500 44,388,480 16.785 14.22 14.20 14.32 14.08 14.90 3,102,736 14.306 -2.46%
2015-09-09 0 17.10 17.10 17.12 17.00 17.64 1,411,877 24,497,984 17.351 14.57 14.57 14.59 14.49 15.03 1,656,526 14.789 -2.51%
2015-09-08 0 17.54 17.48 17.52 16.82 17.68 1,842,468 31,638,385 17.172 14.95 14.90 14.93 14.34 15.07 2,161,729 14.636 3.06%
2015-09-07 0 17.02 16.90 17.08 16.90 17.66 726,250 12,481,320 17.186 14.51 14.40 14.56 14.40 15.05 852,094 14.648 -3.51%
2015-09-04 0 17.64 17.60 17.62 17.14 18.08 1,128,250 19,961,915 17.693 15.03 15.00 15.02 14.61 15.41 1,323,752 15.080 2.56%
2015-09-02 0 17.20 17.20 17.32 17.12 17.46 1,365,750 23,642,588 17.311 14.66 14.66 14.76 14.59 14.88 1,602,406 14.754 -1.04%
2015-09-01 0 17.38 17.28 17.38 17.26 17.68 1,127,500 19,658,904 17.436 14.81 14.73 14.81 14.71 15.07 1,322,872 14.861 -1.03%
2015-08-31 0 17.56 17.56 17.60 17.48 17.86 1,979,150 34,723,986 17.545 14.97 14.97 15.00 14.90 15.22 2,322,095 14.954 1.15%
2015-08-28 0 17.36 17.32 17.38 17.30 17.88 1,425,502 24,985,732 17.528 14.80 14.76 14.81 14.74 15.24 1,672,512 14.939 -1.14%
2015-08-27 0 17.56 17.56 17.62 17.24 17.62 1,094,252 19,145,313 17.496 14.97 14.97 15.02 14.69 15.02 1,283,863 14.912 3.29%
2015-08-26 0 17.00 17.00 17.04 16.84 17.58 1,386,876 23,621,074 17.032 14.49 14.49 14.52 14.35 14.98 1,627,193 14.516 -0.70%
2015-08-25 0 17.12 17.12 17.14 16.98 17.56 1,992,267 34,225,327 17.179 14.59 14.59 14.61 14.47 14.97 2,337,485 14.642 0.71%
2015-08-24 0 17.00 16.98 17.00 15.98 17.38 3,802,485 64,432,230 16.945 14.49 14.47 14.49 13.62 14.81 4,461,376 14.442 -6.08%
2015-08-21 0 18.10 18.10 18.14 18.00 19.00 2,080,508 38,239,125 18.380 15.43 15.43 15.46 15.34 16.19 2,441,016 15.665 -6.31%
2015-08-20 0 19.32 19.24 19.30 19.16 19.58 1,477,750 28,653,480 19.390 16.47 16.40 16.45 16.33 16.69 1,733,813 16.526 -1.53%
2015-08-19 0 19.62 19.52 19.62 19.44 19.64 1,053,527 20,580,027 19.534 16.72 16.64 16.72 16.57 16.74 1,236,081 16.649 0.51%
2015-08-18 0 19.52 19.52 19.56 19.46 19.70 58,941 1,152,477 19.553 16.64 16.64 16.67 16.59 16.79 69,154 16.665 0.10%
2015-08-17 0 19.50 19.46 19.56 19.42 19.76 299,750 5,838,475 19.478 16.62 16.59 16.67 16.55 16.84 351,690 16.601 0.31%
2015-08-14 0 19.44 19.44 19.46 19.44 19.72 208,250 4,054,722 19.470 16.57 16.57 16.59 16.57 16.81 244,335 16.595 -0.61%
2015-08-13 0 19.56 19.52 19.68 19.48 19.74 318,618 6,248,172 19.610 16.67 16.64 16.77 16.60 16.82 373,828 16.714 -0.20%
2015-08-12 0 19.60 19.58 19.60 19.32 19.76 455,250 8,909,257 19.570 16.71 16.69 16.71 16.47 16.84 534,135 16.680 -0.81%
2015-08-11 0 19.76 19.70 19.80 19.58 19.84 309,500 6,103,592 19.721 16.84 16.79 16.88 16.69 16.91 363,130 16.808 0.00%
2015-08-10 0 19.76 19.74 19.84 19.72 20.00 325,897 6,462,392 19.830 16.84 16.82 16.91 16.81 17.05 382,368 16.901 0.10%
2015-08-07 0 19.74 19.64 19.74 19.42 20.25 1,015,151 19,902,288 19.605 16.82 16.74 16.82 16.55 17.26 1,191,055 16.710 0.30%
2015-08-06 0 19.68 19.66 19.70 19.38 19.82 706,584 13,867,630 19.626 16.77 16.76 16.79 16.52 16.89 829,020 16.728 2.82%
2015-08-05 0 19.14 19.10 19.20 19.10 19.76 1,398,345 26,999,886 19.308 16.31 16.28 16.36 16.28 16.84 1,640,649 16.457 -0.42%
2015-08-04 0 19.22 19.12 19.22 18.82 20.00 1,822,738 35,164,170 19.292 16.38 16.30 16.38 16.04 17.05 2,138,580 16.443 -1.84%
2015-08-03 0 19.58 19.52 19.62 19.32 19.86 959,816 18,807,171 19.595 16.69 16.64 16.72 16.47 16.93 1,126,132 16.701 -0.51%
2015-07-31 0 19.68 19.60 19.68 19.22 19.82 1,456,127 28,318,095 19.448 16.77 16.71 16.77 16.38 16.89 1,708,443 16.575 1.23%
2015-07-30 0 19.44 19.38 19.48 19.38 20.00 2,385,806 47,486,073 19.904 16.57 16.52 16.60 16.52 17.05 2,799,216 16.964 -2.21%
2015-07-29 0 19.88 19.86 19.88 19.60 20.15 834,112 16,615,560 19.920 16.94 16.93 16.94 16.71 17.17 978,646 16.978 -0.10%
2015-07-28 0 19.90 19.88 19.90 19.70 20.30 256,000 5,092,617 19.893 16.96 16.94 16.96 16.79 17.30 300,359 16.955 -0.75%
2015-07-27 0 20.05 20.00 20.10 19.86 21.00 207,176 4,198,633 20.266 17.09 17.05 17.13 16.93 17.90 243,075 17.273 -4.52%
2015-07-24 0 21.00 20.85 21.00 20.20 21.20 1,718,369 36,020,000 20.962 17.90 17.77 17.90 17.22 18.07 2,016,126 17.866 0.72%
2015-07-23 0 20.85 20.85 21.00 20.70 21.80 892,500 18,815,675 21.082 17.77 17.77 17.90 17.64 18.58 1,047,152 17.968 -0.71%
2015-07-22 0 21.00 20.90 21.00 20.75 21.20 442,320 9,287,998 20.998 17.90 17.81 17.90 17.69 18.07 518,965 17.897 0.00%
2015-07-21 0 21.00 20.90 21.00 20.75 21.50 956,070 20,142,473 21.068 17.90 17.81 17.90 17.69 18.32 1,121,737 17.957 0.00%
2015-07-20 0 21.00 20.95 21.00 20.55 21.20 428,343 8,981,215 20.967 17.90 17.86 17.90 17.52 18.07 502,566 17.871 1.20%
2015-07-17 0 20.75 20.75 20.85 20.60 21.25 311,000 6,488,620 20.864 17.69 17.69 17.77 17.56 18.11 364,890 17.782 -0.48%
2015-07-16 0 20.85 20.80 20.85 20.60 21.15 5,702,610 119,530,440 20.961 17.77 17.73 17.77 17.56 18.03 6,690,753 17.865 -0.71%
2015-07-15 0 21.00 20.80 21.00 20.75 21.00 689,346 14,442,523 20.951 17.90 17.73 17.90 17.69 17.90 808,795 17.857 0.00%
2015-07-14 0 21.00 20.95 21.00 20.80 21.70 893,750 18,768,178 20.999 17.90 17.86 17.90 17.73 18.50 1,048,618 17.898 0.24%
2015-07-13 0 20.95 20.80 21.00 20.10 21.35 4,320,250 90,698,261 20.994 17.86 17.73 17.90 17.13 18.20 5,068,859 17.893 1.21%
2015-07-10 0 20.70 20.65 20.70 20.25 21.50 399,750 8,272,450 20.694 17.64 17.60 17.64 17.26 18.32 469,018 17.638 4.02%
2015-07-09 0 19.90 19.90 20.05 19.74 20.85 1,036,929 20,809,391 20.068 16.96 16.96 17.09 16.82 17.77 1,216,607 17.104 3.65%
2015-07-08 0 19.20 19.16 19.22 18.78 19.76 1,125,000 21,733,175 19.318 16.36 16.33 16.38 16.01 16.84 1,319,939 16.465 0.00%
2015-07-07 0 19.20 19.18 19.26 19.02 21.50 788,153 16,160,355 20.504 16.36 16.35 16.42 16.21 18.32 924,723 17.476 -6.34%
2015-07-06 0 20.50 20.45 20.55 20.45 21.55 509,292 10,684,465 20.979 17.47 17.43 17.52 17.43 18.37 597,542 17.881 -5.31%
2015-07-03 0 21.65 21.65 21.70 21.50 22.25 394,750 8,647,581 21.906 18.45 18.45 18.50 18.32 18.96 463,152 18.671 -1.59%
2015-07-02 0 22.00 21.90 22.15 21.90 22.90 1,081,340 24,152,699 22.336 18.75 18.67 18.88 18.67 19.52 1,268,714 19.037 -0.45%
2015-06-30 0 22.10 22.05 22.10 21.65 22.40 378,050 8,372,855 22.147 18.84 18.79 18.84 18.45 19.09 443,558 18.877 1.14%
2015-06-29 0 21.85 21.70 21.90 21.65 22.40 387,850 8,509,977 21.941 18.62 18.50 18.67 18.45 19.09 455,056 18.701 -1.58%
2015-06-26 0 22.20 22.10 22.25 21.65 22.30 2,561,150 56,486,142 22.055 18.92 18.84 18.96 18.45 19.01 3,004,944 18.798 -0.22%
2015-06-25 0 22.25 22.15 22.30 21.60 22.40 337,500 7,471,656 22.138 18.96 18.88 19.01 18.41 19.09 395,982 18.869 1.60%
2015-06-24 0 21.90 21.80 21.90 21.80 22.25 142,250 3,142,802 22.094 18.67 18.58 18.67 18.58 18.96 166,899 18.831 -1.57%
2015-06-23 0 22.25 22.15 22.25 21.75 22.60 426,306 9,453,396 22.175 18.96 18.88 18.96 18.54 19.26 500,176 18.900 2.30%
2015-06-22 0 21.75 21.75 21.80 21.30 21.80 242,920 5,245,928 21.595 18.54 18.54 18.58 18.15 18.58 285,013 18.406 2.35%
2015-06-19 0 21.25 21.15 21.35 21.10 22.00 512,005 10,944,836 21.376 18.11 18.03 18.20 17.98 18.75 600,725 18.219 -1.85%
2015-06-18 0 21.65 21.55 21.65 21.55 22.10 197,500 4,293,937 21.741 18.45 18.37 18.45 18.37 18.84 231,723 18.531 -2.04%
2015-06-17 0 22.10 22.00 22.15 21.90 22.25 132,300 2,915,470 22.037 18.84 18.75 18.88 18.67 18.96 155,225 18.782 1.61%
2015-06-16 0 21.75 21.65 21.80 21.55 22.50 172,500 3,769,343 21.851 18.54 18.45 18.58 18.37 19.18 202,391 18.624 -1.36%
2015-06-15 0 22.05 22.05 22.15 21.65 22.80 405,650 8,972,751 22.119 18.79 18.79 18.88 18.45 19.43 475,941 18.853 -2.00%
2015-06-12 0 22.50 22.35 22.55 22.20 22.90 382,250 8,587,231 22.465 19.18 19.05 19.22 18.92 19.52 448,486 19.147 0.45%
2015-06-11 0 22.40 22.25 22.45 22.05 22.80 640,400 14,353,943 22.414 19.09 18.96 19.13 18.79 19.43 751,368 19.104 0.00%
2015-06-10 0 22.40 22.40 22.45 22.15 22.70 373,250 8,373,987 22.435 19.09 19.09 19.13 18.88 19.35 437,926 19.122 1.36%
2015-06-09 0 22.10 22.00 22.10 21.60 22.20 358,125 7,862,906 21.956 18.84 18.75 18.84 18.41 18.92 420,181 18.713 0.45%
2015-06-08 0 22.00 21.90 22.00 21.90 22.95 420,250 9,425,837 22.429 18.75 18.67 18.75 18.67 19.56 493,071 19.117 -3.08%
2015-06-05 0 22.70 22.65 22.80 22.15 22.95 868,500 19,584,456 22.550 19.35 19.30 19.43 18.88 19.56 1,018,993 19.219 3.42%
2015-06-04 0 21.95 21.90 21.95 21.75 23.00 646,000 14,243,093 22.048 18.71 18.67 18.71 18.54 19.60 757,938 18.792 -0.68%
2015-06-03 0 22.10 22.05 22.15 22.05 22.95 631,000 14,223,448 22.541 18.84 18.79 18.88 18.79 19.56 740,339 19.212 -3.70%
2015-06-02 0 22.95 22.90 23.00 21.80 23.75 820,250 18,807,885 22.929 19.56 19.52 19.60 18.58 20.24 962,382 19.543 -1.08%
2015-06-01 0 23.20 23.05 23.20 22.55 23.30 1,289,203 29,703,144 23.040 19.77 19.65 19.77 19.22 19.86 1,512,595 19.637 1.31%
2015-05-29 0 22.90 22.85 22.90 22.80 23.55 465,966 10,698,614 22.960 19.52 19.48 19.52 19.43 20.07 546,708 19.569 0.22%
2015-05-28 0 22.85 22.85 22.95 22.80 24.55 721,990 16,717,762 23.155 19.48 19.48 19.56 19.43 20.92 847,096 19.735 -2.35%
2015-05-27 0 23.40 23.30 23.45 23.05 23.50 227,214 5,289,904 23.282 19.94 19.86 19.99 19.65 20.03 266,585 19.843 0.43%
2015-05-26 0 23.30 23.25 23.40 23.00 23.85 279,750 6,505,737 23.256 19.86 19.82 19.94 19.60 20.33 328,225 19.821 1.53%
2015-05-22 0 22.95 22.95 23.10 22.30 23.25 636,500 14,595,506 22.931 19.56 19.56 19.69 19.01 19.82 746,792 19.544 1.32%
2015-05-21 0 22.65 22.55 22.65 22.25 23.00 338,780 7,677,622 22.663 19.30 19.22 19.30 18.96 19.60 397,483 19.316 -1.95%
2015-05-20 0 23.10 23.10 23.20 22.40 23.20 551,050 12,674,933 23.001 19.69 19.69 19.77 19.09 19.77 646,535 19.604 0.43%
2015-05-19 0 23.00 23.00 23.10 22.95 23.45 316,727 7,346,802 23.196 19.60 19.60 19.69 19.56 19.99 371,609 19.770 -1.92%
2015-05-18 0 23.45 23.40 23.45 22.95 23.70 167,000 3,917,593 23.459 19.99 19.94 19.99 19.56 20.20 195,938 19.994 -1.68%
2015-05-15 0 23.85 23.85 23.95 23.05 24.00 385,121 9,172,220 23.816 20.33 20.33 20.41 19.65 20.46 451,854 20.299 2.58%
2015-05-14 0 23.25 23.25 23.30 23.25 23.60 65,750 1,534,250 23.335 19.82 19.82 19.86 19.82 20.11 77,143 19.888 -0.64%
2015-05-13 0 23.40 23.35 23.50 23.10 23.50 244,650 5,713,506 23.354 19.94 19.90 20.03 19.69 20.03 287,043 19.905 0.21%
2015-05-12 0 23.35 23.35 23.50 23.00 23.55 480,950 11,240,943 23.372 19.90 19.90 20.03 19.60 20.07 564,289 19.921 -0.64%
2015-05-11 0 23.50 23.50 23.60 22.95 23.60 472,320 11,011,105 23.313 20.03 20.03 20.11 19.56 20.11 554,163 19.870 2.62%
2015-05-08 0 22.90 22.85 22.95 22.75 23.00 198,505 4,534,387 22.843 19.52 19.48 19.56 19.39 19.60 232,902 19.469 0.66%
2015-05-07 0 22.75 22.75 22.80 22.60 23.45 342,561 7,822,463 22.835 19.39 19.39 19.43 19.26 19.99 401,920 19.463 -1.09%
2015-05-06 0 23.00 22.95 23.00 22.45 23.30 329,150 7,559,343 22.966 19.60 19.56 19.60 19.13 19.86 386,185 19.574 2.45%
2015-05-05 0 22.45 22.45 22.55 22.30 22.85 806,750 18,241,114 22.611 19.13 19.13 19.22 19.01 19.48 946,543 19.271 -1.32%
2015-05-04 0 22.75 22.70 22.75 22.20 22.95 538,347 12,237,224 22.731 19.39 19.35 19.39 18.92 19.56 631,631 19.374 -0.44%
2015-04-30 0 22.85 22.80 22.95 22.30 22.95 1,794,000 40,709,638 22.692 19.48 19.43 19.56 19.01 19.56 2,104,863 19.341 0.00%
2015-04-29 0 22.85 22.80 22.85 22.00 23.20 2,363,000 54,020,506 22.861 19.48 19.43 19.48 18.75 19.77 2,772,458 19.485 2.93%
2015-04-28 0 22.20 22.10 22.20 21.75 22.40 768,530 16,985,083 22.101 18.92 18.84 18.92 18.54 19.09 901,700 18.837 -0.67%
2015-04-27 0 22.35 22.25 22.40 22.15 22.90 667,800 15,030,055 22.507 19.05 18.96 19.09 18.88 19.52 783,516 19.183 0.22%
2015-04-24 0 22.30 22.25 22.30 22.00 22.85 489,256 10,922,694 22.325 19.01 18.96 19.01 18.75 19.48 574,034 19.028 -0.67%
2015-04-23 0 22.45 22.45 22.60 22.45 23.60 2,188,053 50,285,342 22.982 19.13 19.13 19.26 19.13 20.11 2,567,197 19.588 -2.60%
2015-04-22 0 23.05 22.95 23.15 22.00 23.40 3,516,200 80,908,057 23.010 19.65 19.56 19.73 18.75 19.94 4,125,484 19.612 7.21%
2015-04-21 0 21.50 21.50 21.55 21.00 22.15 1,257,490 26,828,948 21.335 18.32 18.32 18.37 17.90 18.88 1,475,387 18.184 1.90%
2015-04-20 0 21.10 21.00 21.10 20.90 21.40 1,064,750 22,416,078 21.053 17.98 17.90 17.98 17.81 18.24 1,249,249 17.944 -0.71%
2015-04-17 0 21.25 21.20 21.30 21.00 22.05 788,000 16,813,931 21.337 18.11 18.07 18.15 17.90 18.79 924,544 18.186 -2.75%
2015-04-16 0 21.85 21.70 21.85 21.55 22.35 678,518 14,785,415 21.791 18.62 18.50 18.62 18.37 19.05 796,091 18.573 0.00%
2015-04-15 0 21.85 21.80 22.00 21.65 22.10 1,275,391 27,986,684 21.944 18.62 18.58 18.75 18.45 18.84 1,496,390 18.703 1.86%
2015-04-14 0 21.45 21.40 21.60 21.25 22.60 1,664,280 36,070,532 21.673 18.28 18.24 18.41 18.11 19.26 1,952,665 18.472 -2.72%
2015-04-13 0 22.05 22.00 22.05 21.70 22.65 1,493,250 33,059,831 22.140 18.79 18.75 18.79 18.50 19.30 1,751,999 18.870 -2.43%
2015-04-10 0 22.60 22.55 22.70 22.20 22.85 1,990,437 45,067,052 22.642 19.26 19.22 19.35 18.92 19.48 2,335,338 19.298 -1.53%
2015-04-09 0 22.95 22.95 23.00 22.30 24.50 2,219,127 51,517,330 23.215 19.56 19.56 19.60 19.01 20.88 2,603,655 19.787 -3.16%
2015-04-08 0 23.70 23.60 23.75 22.95 23.80 1,393,729 32,755,426 23.502 20.20 20.11 20.24 19.56 20.29 1,635,233 20.031 4.41%
2015-04-02 0 22.70 22.60 22.75 21.65 22.75 1,146,500 25,768,993 22.476 19.35 19.26 19.39 18.45 19.39 1,345,164 19.157 2.25%
2015-04-01 0 22.20 22.15 22.20 21.95 22.40 538,500 11,951,925 22.195 18.92 18.88 18.92 18.71 19.09 631,811 18.917 0.45%
2015-03-31 0 22.10 21.95 22.10 21.15 22.10 715,210 15,614,197 21.832 18.84 18.71 18.84 18.03 18.84 839,141 18.607 1.14%
2015-03-30 0 21.85 21.75 21.85 21.60 22.30 760,116 16,650,723 21.906 18.62 18.54 18.62 18.41 19.01 891,828 18.670 -0.91%
2015-03-27 0 22.05 22.05 22.15 21.90 22.30 960,500 21,149,171 22.019 18.79 18.79 18.88 18.67 19.01 1,126,935 18.767 0.23%
2015-03-26 0 22.00 21.85 22.00 21.60 22.00 1,192,500 26,015,650 21.816 18.75 18.62 18.75 18.41 18.75 1,399,135 18.594 1.85%
2015-03-25 0 21.60 21.60 21.70 21.20 21.75 1,002,800 21,553,117 21.493 18.41 18.41 18.50 18.07 18.54 1,176,564 18.319 1.41%
2015-03-24 0 21.30 21.25 21.30 20.85 21.40 1,085,872 23,022,380 21.202 18.15 18.11 18.15 17.77 18.24 1,274,031 18.071 0.24%
2015-03-23 0 21.25 21.25 21.30 20.75 21.30 1,789,312 37,818,413 21.136 18.11 18.11 18.15 17.69 18.15 2,099,362 18.014 0.24%
2015-03-20 0 21.20 21.20 21.25 21.00 21.45 1,544,050 32,732,655 21.199 18.07 18.07 18.11 17.90 18.28 1,811,601 18.068 -1.40%
2015-03-19 0 21.50 21.40 21.50 21.25 21.75 944,345 20,273,889 21.469 18.32 18.24 18.32 18.11 18.54 1,107,980 18.298 -0.23%
2015-03-18 0 21.55 21.50 21.55 20.65 21.65 1,422,763 30,256,766 21.266 18.37 18.32 18.37 17.60 18.45 1,669,298 18.125 2.86%
2015-03-17 0 20.95 20.90 20.95 20.35 20.95 1,062,633 22,046,160 20.747 17.86 17.81 17.86 17.34 17.86 1,246,765 17.683 2.95%
2015-03-16 0 20.35 20.30 20.35 20.00 20.35 602,098 12,140,390 20.163 17.34 17.30 17.34 17.05 17.34 706,429 17.186 0.74%
2015-03-13 0 20.20 20.20 20.30 20.15 20.85 1,163,595 23,796,804 20.451 17.22 17.22 17.30 17.17 17.77 1,365,222 17.431 -4.72%
2015-03-12 0 21.20 21.20 21.30 20.05 21.35 2,422,930 50,908,656 21.011 18.07 18.07 18.15 17.09 18.20 2,842,773 17.908 3.67%
2015-03-11 0 20.45 20.40 20.45 19.74 20.85 2,041,500 41,584,382 20.370 17.43 17.39 17.43 16.82 17.77 2,395,249 17.361 4.76%
2015-03-10 0 19.52 19.50 19.52 19.50 19.90 1,282,675 25,048,873 19.529 16.64 16.62 16.64 16.62 16.96 1,504,936 16.644 0.31%
2015-03-09 0 19.46 19.38 19.46 19.30 19.68 513,580 9,981,073 19.434 16.59 16.52 16.59 16.45 16.77 602,573 16.564 0.62%
2015-03-06 0 19.34 19.30 19.38 19.14 19.50 668,990 12,885,960 19.262 16.48 16.45 16.52 16.31 16.62 784,912 16.417 0.10%
2015-03-05 0 19.32 19.32 19.34 19.20 19.62 302,000 5,844,270 19.352 16.47 16.47 16.48 16.36 16.72 354,330 16.494 0.52%
2015-03-04 0 19.22 19.22 19.28 19.20 19.70 521,550 10,095,685 19.357 16.38 16.38 16.43 16.36 16.79 611,924 16.498 -1.94%
2015-03-03 0 19.60 19.56 19.64 19.28 19.70 469,950 9,188,095 19.551 16.71 16.67 16.74 16.43 16.79 551,382 16.664 0.20%
2015-03-02 0 19.56 19.54 19.60 19.54 19.74 1,004,277 19,629,446 19.546 16.67 16.65 16.71 16.65 16.82 1,178,297 16.659 -0.20%
2015-02-27 0 19.60 19.54 19.58 19.52 19.80 575,490 11,324,447 19.678 16.71 16.65 16.69 16.64 16.88 675,210 16.772 0.20%
2015-02-26 0 19.56 19.54 19.58 19.52 19.78 619,200 12,103,587 19.547 16.67 16.65 16.69 16.64 16.86 726,494 16.660 -0.31%
2015-02-25 0 19.62 19.60 19.66 19.22 19.66 441,500 8,647,967 19.588 16.72 16.71 16.76 16.38 16.76 518,003 16.695 2.08%
2015-02-24 0 19.22 19.22 19.24 19.14 19.64 691,500 13,337,312 19.288 16.38 16.38 16.40 16.31 16.74 811,322 16.439 -0.83%
2015-02-23 0 19.38 19.36 19.38 19.12 19.50 378,240 7,334,620 19.391 16.52 16.50 16.52 16.30 16.62 443,781 16.528 1.47%
2015-02-18 0 19.10 19.10 19.16 19.10 19.20 59,800 1,144,165 19.133 16.28 16.28 16.33 16.28 16.36 70,162 16.307 -0.52%
2015-02-17 0 19.20 19.14 19.16 19.00 19.24 433,000 8,268,047 19.095 16.36 16.31 16.33 16.19 16.40 508,030 16.275 1.27%
2015-02-16 0 18.96 18.94 18.96 18.90 19.14 1,188,000 22,501,425 18.941 16.16 16.14 16.16 16.11 16.31 1,393,855 16.143 0.00%
2015-02-13 0 18.96 18.94 19.02 18.90 19.02 738,000 14,012,970 18.988 16.16 16.14 16.21 16.11 16.21 865,880 16.184 -0.21%
2015-02-12 0 19.00 18.96 19.00 18.88 19.22 1,437,250 27,304,965 18.998 16.19 16.16 16.19 16.09 16.38 1,686,295 16.192 -0.52%
2015-02-11 0 19.10 19.08 19.12 18.92 19.30 844,000 16,081,327 19.054 16.28 16.26 16.30 16.13 16.45 990,248 16.240 -1.04%
2015-02-10 0 19.30 19.32 19.34 19.26 19.58 716,800 13,893,970 19.383 16.45 16.47 16.48 16.42 16.69 841,006 16.521 -0.82%
2015-02-09 0 19.46 19.44 19.48 19.44 19.88 571,560 11,180,705 19.562 16.59 16.57 16.60 16.57 16.94 670,599 16.673 -0.71%
2015-02-06 0 19.60 19.60 19.62 19.32 19.78 2,496,950 48,865,330 19.570 16.71 16.71 16.72 16.47 16.86 2,929,619 16.680 -1.21%
2015-02-05 0 19.84 19.84 19.86 19.60 19.90 1,921,000 37,924,652 19.742 16.91 16.91 16.93 16.71 16.96 2,253,869 16.826 1.02%
2015-02-04 0 19.64 19.64 19.66 19.56 19.90 676,135 13,309,043 19.684 16.74 16.74 16.76 16.67 16.96 793,295 16.777 -0.81%
2015-02-03 0 19.80 19.72 19.80 19.64 19.90 1,718,635 33,955,562 19.757 16.88 16.81 16.88 16.74 16.96 2,016,438 16.839 0.30%
2015-02-02 0 19.74 19.64 19.74 19.42 19.88 2,463,819 48,429,946 19.656 16.82 16.74 16.82 16.55 16.94 2,890,747 16.753 0.71%
2015-01-30 0 19.60 19.60 19.72 19.44 19.98 1,965,250 38,732,957 19.709 16.71 16.71 16.81 16.57 17.03 2,305,787 16.798 0.20%
2015-01-29 0 19.56 19.52 19.60 19.20 19.82 937,500 18,319,121 19.540 16.67 16.64 16.71 16.36 16.89 1,099,949 16.655 0.41%
2015-01-28 0 19.48 19.44 19.50 19.40 19.52 1,337,840 26,024,237 19.452 16.60 16.57 16.62 16.53 16.64 1,569,660 16.580 0.21%
2015-01-27 0 19.44 19.42 19.44 19.30 19.54 3,007,854 58,488,962 19.445 16.57 16.55 16.57 16.45 16.65 3,529,052 16.574 -0.10%
2015-01-26 0 19.46 19.42 19.46 19.24 19.50 290,750 5,645,457 19.417 16.59 16.55 16.59 16.40 16.62 341,131 16.549 1.04%
2015-01-23 0 19.26 19.24 19.32 19.18 19.40 3,846,000 74,195,765 19.292 16.42 16.40 16.47 16.35 16.53 4,512,431 16.443 0.63%
2015-01-22 0 19.14 19.12 19.16 19.12 19.40 1,404,500 26,903,025 19.155 16.31 16.30 16.33 16.30 16.53 1,647,870 16.326 0.00%
2015-01-21 0 19.14 19.10 19.16 19.04 19.50 693,000 13,259,493 19.133 16.31 16.28 16.33 16.23 16.62 813,082 16.308 0.21%
2015-01-20 0 19.10 19.02 19.10 18.86 19.16 448,750 8,562,071 19.080 16.28 16.21 16.28 16.07 16.33 526,509 16.262 0.95%
2015-01-19 0 18.92 18.92 18.96 18.56 19.16 1,275,710 24,175,319 18.950 16.13 16.13 16.16 15.82 16.33 1,496,764 16.152 -0.63%
2015-01-16 0 19.04 19.02 19.04 18.92 19.28 2,158,964 41,131,255 19.051 16.23 16.21 16.23 16.13 16.43 2,533,067 16.238 -1.65%
2015-01-15 0 19.36 19.36 19.38 19.30 19.46 1,388,241 26,903,813 19.380 16.50 16.50 16.52 16.45 16.59 1,628,794 16.518 -0.51%
2015-01-14 0 19.46 19.38 19.46 19.34 19.56 801,000 15,600,122 19.476 16.59 16.52 16.59 16.48 16.67 939,797 16.599 -0.10%
2015-01-13 0 19.48 19.44 19.48 19.40 19.60 1,952,100 38,031,750 19.482 16.60 16.57 16.60 16.53 16.71 2,290,358 16.605 0.41%
2015-01-12 0 19.40 19.36 19.40 19.26 19.58 640,187 12,399,927 19.369 16.53 16.50 16.53 16.42 16.69 751,118 16.509 -0.41%
2015-01-09 0 19.48 19.42 19.48 19.42 19.60 1,847,700 36,043,885 19.507 16.60 16.55 16.60 16.55 16.71 2,167,868 16.626 0.41%
2015-01-08 0 19.40 19.40 19.42 19.36 19.50 1,446,250 28,140,075 19.457 16.53 16.53 16.55 16.50 16.62 1,696,855 16.584 -0.21%
2015-01-07 0 19.44 19.42 19.46 19.30 19.58 1,499,319 29,159,434 19.448 16.57 16.55 16.59 16.45 16.69 1,759,120 16.576 -0.41%
2015-01-06 0 19.52 19.48 19.52 19.40 19.58 3,198,750 62,430,115 19.517 16.64 16.60 16.64 16.53 16.69 3,753,026 16.635 -0.10%
2015-01-05 0 19.54 19.50 19.54 19.46 19.58 1,487,588 29,039,800 19.521 16.65 16.62 16.65 16.59 16.69 1,745,356 16.638 0.00%
2015-01-02 0 19.54 19.50 19.54 19.40 19.60 2,537,000 49,490,305 19.507 16.65 16.62 16.65 16.53 16.71 2,976,609 16.626 -0.10%
2014-12-31 0 19.56 19.56 19.60 19.50 19.76 75,750 1,481,405 19.557 16.67 16.67 16.71 16.62 16.84 88,876 16.668 -0.31%
2014-12-30 0 19.62 19.58 19.62 19.48 19.80 1,712,500 33,595,789 19.618 16.72 16.69 16.72 16.60 16.88 2,009,240 16.721 0.82%
2014-12-29 0 19.46 19.42 19.46 19.10 19.80 800,696 15,613,571 19.500 16.59 16.55 16.59 16.28 16.88 939,440 16.620 0.83%
2014-12-24 0 19.30 19.28 19.30 19.00 19.48 2,969,000 57,497,163 19.366 16.45 16.43 16.45 16.19 16.60 3,483,465 16.506 -0.31%
2014-12-23 0 19.36 19.30 19.38 19.20 19.66 1,018,950 19,747,485 19.380 16.50 16.45 16.52 16.36 16.76 1,195,513 16.518 -0.10%
2014-12-22 0 19.38 19.32 19.38 19.18 19.50 1,413,500 27,236,408 19.269 16.52 16.47 16.52 16.35 16.62 1,658,430 16.423 1.04%
2014-12-19 0 19.18 19.10 19.26 18.80 19.28 1,958,327 37,315,171 19.055 16.35 16.28 16.42 16.02 16.43 2,297,664 16.240 0.95%
2014-12-18 0 19.00 19.00 19.04 18.92 19.12 1,947,750 37,082,830 19.039 16.19 16.19 16.23 16.13 16.30 2,285,254 16.227 -0.42%
2014-12-17 0 19.08 19.06 19.08 19.00 19.14 342,250 6,530,152 19.080 16.26 16.25 16.26 16.19 16.31 401,555 16.262 -0.21%
2014-12-16 0 19.12 19.10 19.12 19.02 19.32 455,076 8,699,134 19.116 16.30 16.28 16.30 16.21 16.47 533,931 16.293 -0.73%
2014-12-15 0 19.26 19.16 19.26 19.02 19.30 694,000 13,311,192 19.180 16.42 16.33 16.42 16.21 16.45 814,256 16.348 -0.31%
2014-12-12 0 19.32 19.26 19.34 19.24 19.38 588,378 11,358,385 19.305 16.47 16.42 16.48 16.40 16.52 690,332 16.454 0.00%
2014-12-11 0 19.32 19.30 19.32 19.24 19.46 251,500 4,866,317 19.349 16.47 16.45 16.47 16.40 16.59 295,080 16.492 0.21%
2014-12-10 0 19.28 19.20 19.34 19.00 19.48 1,118,750 21,595,082 19.303 16.43 16.36 16.48 16.19 16.60 1,312,606 16.452 -0.10%
2014-12-09 0 19.30 19.24 19.30 19.00 19.50 1,068,250 20,641,915 19.323 16.45 16.40 16.45 16.19 16.62 1,253,355 16.469 0.73%
2014-12-08 0 19.16 19.12 19.16 19.00 19.48 1,549,500 29,876,077 19.281 16.33 16.30 16.33 16.19 16.60 1,817,996 16.434 0.10%
2014-12-05 0 19.14 19.08 19.14 19.06 19.50 1,151,100 22,128,172 19.224 16.31 16.26 16.31 16.25 16.62 1,350,561 16.384 -0.42%
2014-12-04 0 19.22 19.16 19.24 19.16 19.54 842,500 16,253,149 19.292 16.38 16.33 16.40 16.33 16.65 988,488 16.442 -0.10%
2014-12-03 0 19.24 19.24 19.26 19.00 19.68 1,618,544 31,285,990 19.330 16.40 16.40 16.42 16.19 16.77 1,899,004 16.475 -1.33%
2014-12-02 0 19.50 19.48 19.50 19.26 19.82 1,890,500 37,088,388 19.618 16.62 16.60 16.62 16.42 16.89 2,218,084 16.721 0.62%
2014-12-01 0 19.38 19.38 19.48 19.34 20.10 1,575,984 31,245,806 19.826 16.52 16.52 16.60 16.48 17.13 1,849,069 16.898 -3.10%
2014-11-28 0 20.00 19.84 20.00 19.52 20.10 1,578,050 31,296,382 19.832 17.05 16.91 17.05 16.64 17.13 1,851,493 16.903 -0.99%
2014-11-27 0 20.20 20.10 20.20 19.00 20.60 3,552,147 70,657,299 19.891 17.22 17.13 17.22 16.19 17.56 4,167,660 16.954 5.98%
2014-11-26 0 19.06 18.96 19.08 18.42 19.24 4,542,500 85,343,173 18.788 16.25 16.16 16.26 15.70 16.40 5,329,620 16.013 2.80%
2014-11-25 0 18.54 18.54 18.60 18.24 18.68 4,912,149 89,777,997 18.277 15.80 15.80 15.85 15.55 15.92 5,763,321 15.577 7.42%
2014-11-24 0 17.26 17.26 17.30 16.72 17.88 1,136,250 19,820,320 17.444 14.71 14.71 14.74 14.25 15.24 1,333,138 14.867 -3.03%
2014-11-21 0 17.80 17.78 17.88 17.72 18.16 444,000 7,941,705 17.887 15.17 15.15 15.24 15.10 15.48 520,936 15.245 -1.55%
2014-11-20 0 18.08 18.02 18.08 17.96 18.20 321,000 5,799,040 18.066 15.41 15.36 15.41 15.31 15.51 376,623 15.397 -0.33%
2014-11-19 0 18.14 18.10 18.14 18.02 18.36 778,000 14,101,666 18.126 15.46 15.43 15.46 15.36 15.65 912,811 15.449 0.00%
2014-11-18 0 18.14 18.12 18.14 18.02 18.20 752,740 13,664,129 18.153 15.46 15.44 15.46 15.36 15.51 883,174 15.472 0.89%
2014-11-17 0 17.98 17.98 18.00 17.88 18.20 263,500 4,754,155 18.042 15.32 15.32 15.34 15.24 15.51 309,159 15.378 -0.33%
2014-11-14 0 18.04 18.00 18.06 17.80 18.06 700,500 12,589,510 17.972 15.38 15.34 15.39 15.17 15.39 821,882 15.318 0.89%
2014-11-13 0 17.88 17.88 17.90 17.78 18.00 505,500 9,047,085 17.897 15.24 15.24 15.26 15.15 15.34 593,093 15.254 -0.67%
2014-11-12 0 18.00 17.92 18.00 17.92 18.18 401,500 7,253,670 18.066 15.34 15.27 15.34 15.27 15.50 471,072 15.398 -0.99%
2014-11-11 0 18.18 18.14 18.24 17.70 18.24 820,000 14,825,303 18.080 15.50 15.46 15.55 15.09 15.55 962,089 15.409 1.56%
2014-11-10 0 17.90 17.90 17.92 17.60 18.18 458,500 8,235,865 17.963 15.26 15.26 15.27 15.00 15.50 537,948 15.310 -0.56%
2014-11-07 0 18.00 18.00 18.02 17.66 18.02 1,827,870 32,794,745 17.942 15.34 15.34 15.36 15.05 15.36 2,144,602 15.292 -0.22%
2014-11-06 0 18.04 18.02 18.06 17.84 18.08 669,537 12,026,298 17.962 15.38 15.36 15.39 15.21 15.41 785,554 15.309 1.23%
2014-11-05 0 17.82 17.82 17.86 17.54 17.88 160,750 2,846,675 17.709 15.19 15.19 15.22 14.95 15.24 188,605 15.093 -0.11%
2014-11-04 0 17.84 17.80 17.86 17.56 18.10 1,736,050 30,935,509 17.819 15.21 15.17 15.22 14.97 15.43 2,036,871 15.188 0.56%
2014-11-03 0 17.74 17.74 17.80 17.56 18.34 1,182,250 21,223,955 17.952 15.12 15.12 15.17 14.97 15.63 1,387,109 15.301 -3.06%
2014-10-31 0 18.30 18.22 18.30 17.80 18.44 2,376,500 43,129,738 18.148 15.60 15.53 15.60 15.17 15.72 2,788,298 15.468 2.58%
2014-10-30 0 17.84 17.82 17.86 17.66 18.00 224,000 3,994,670 17.833 15.21 15.19 15.22 15.05 15.34 262,815 15.200 -1.00%
2014-10-29 0 18.02 17.98 18.04 17.78 18.14 402,750 7,243,660 17.985 15.36 15.32 15.38 15.15 15.46 472,538 15.329 -0.55%
2014-10-28 0 18.12 18.04 18.12 17.70 18.12 433,000 7,817,970 18.055 15.44 15.38 15.44 15.09 15.44 508,030 15.389 2.26%
2014-10-27 0 17.72 17.66 17.72 17.52 18.36 537,250 9,561,800 17.798 15.10 15.05 15.10 14.93 15.65 630,344 15.169 -3.38%
2014-10-24 0 18.34 18.30 18.34 18.10 18.62 1,598,245 29,389,331 18.389 15.63 15.60 15.63 15.43 15.87 1,875,187 15.673 1.89%
2014-10-23 0 18.00 17.98 18.02 17.50 18.30 314,500 5,646,052 17.952 15.34 15.32 15.36 14.92 15.60 368,996 15.301 1.12%
2014-10-22 0 17.80 17.78 17.82 17.62 17.92 643,250 11,446,240 17.794 15.17 15.15 15.19 15.02 15.27 754,712 15.166 1.48%
2014-10-21 0 17.54 17.42 17.56 17.34 18.30 299,700 5,324,033 17.765 14.95 14.85 14.97 14.78 15.60 351,632 15.141 -2.01%
2014-10-20 0 17.90 17.82 17.90 17.64 18.40 549,250 9,896,987 18.019 15.26 15.19 15.26 15.03 15.68 644,424 15.358 -0.56%
2014-10-17 0 18.00 17.94 18.00 17.22 18.40 1,818,000 32,118,707 17.667 15.34 15.29 15.34 14.68 15.68 2,133,021 15.058 -1.75%
2014-10-16 0 18.32 18.30 18.40 18.02 18.46 1,276,250 23,206,858 18.184 15.61 15.60 15.68 15.36 15.73 1,497,397 15.498 -0.11%
2014-10-15 0 18.34 18.34 18.44 18.10 18.78 672,250 12,355,910 18.380 15.63 15.63 15.72 15.43 16.01 788,737 15.665 -2.34%
2014-10-14 0 18.78 18.72 18.78 18.52 18.78 286,500 5,361,350 18.713 16.01 15.96 16.01 15.78 16.01 336,144 15.950 0.00%
2014-10-13 0 18.78 18.74 18.78 18.02 18.82 278,747 5,215,913 18.712 16.01 15.97 16.01 15.36 16.04 327,048 15.948 -0.32%
2014-10-10 0 18.84 18.76 18.84 18.64 18.86 195,046 3,657,857 18.754 16.06 15.99 16.06 15.89 16.07 228,843 15.984 -0.21%
2014-10-09 0 18.88 18.86 18.88 18.66 19.06 332,315 6,273,990 18.880 16.09 16.07 16.09 15.90 16.25 389,898 16.091 0.00%
2014-10-08 0 18.88 18.86 18.88 18.48 18.96 498,750 9,319,032 18.685 16.09 16.07 16.09 15.75 16.16 585,173 15.925 0.64%
2014-10-07 0 18.76 18.70 18.76 18.34 18.78 498,250 9,233,890 18.533 15.99 15.94 15.99 15.63 16.01 584,586 15.796 1.19%
2014-10-06 0 18.54 18.52 18.54 18.38 18.82 395,050 7,348,275 18.601 15.80 15.78 15.80 15.67 16.04 463,504 15.854 2.66%
2014-10-03 0 18.06 18.02 18.06 17.58 18.20 795,100 14,305,132 17.992 15.39 15.36 15.39 14.98 15.51 932,874 15.334 2.67%
2014-09-30 0 17.80 17.80 17.82 17.48 17.94 850,000 15,112,768 17.780 14.99 14.99 15.01 14.72 15.11 1,009,190 14.975 1.14%
2014-09-29 0 17.60 17.52 17.60 17.40 18.22 800,500 14,299,700 17.863 14.82 14.76 14.82 14.66 15.35 950,420 15.046 -3.19%
2014-09-26 0 18.18 18.20 18.24 18.16 18.28 389,091 7,078,973 18.194 15.31 15.33 15.36 15.30 15.40 461,961 15.324 -1.09%
2014-09-25 0 18.38 18.38 18.42 18.24 18.50 210,500 3,872,350 18.396 15.48 15.48 15.51 15.36 15.58 249,923 15.494 0.00%
2014-09-24 0 18.38 18.36 18.38 18.28 18.54 131,750 2,417,335 18.348 15.48 15.46 15.48 15.40 15.62 156,424 15.454 0.33%
2014-09-23 0 18.32 18.30 18.36 18.24 18.38 332,700 6,091,540 18.309 15.43 15.41 15.46 15.36 15.48 395,009 15.421 -0.33%
2014-09-22 0 18.38 18.34 18.44 18.26 18.60 398,910 7,346,703 18.417 15.48 15.45 15.53 15.38 15.67 473,619 15.512 -0.76%
2014-09-19 0 18.52 18.48 18.52 18.48 18.70 1,081,635 20,023,186 18.512 15.60 15.56 15.60 15.56 15.75 1,284,206 15.592 0.00%
2014-09-18 0 18.52 18.50 18.52 18.46 18.66 313,250 5,798,887 18.512 15.60 15.58 15.60 15.55 15.72 371,916 15.592 0.43%
2014-09-17 0 18.44 18.40 18.46 18.22 18.56 570,250 10,506,125 18.424 15.53 15.50 15.55 15.35 15.63 677,048 15.518 1.32%
2014-09-16 0 18.20 18.18 18.20 18.14 18.60 2,238,500 40,759,458 18.208 15.33 15.31 15.33 15.28 15.67 2,657,732 15.336 -0.22%
2014-09-15 0 18.24 18.24 18.30 18.12 18.40 1,091,700 19,860,003 18.192 15.36 15.36 15.41 15.26 15.50 1,296,156 15.322 0.33%
2014-09-12 0 18.18 18.14 18.20 18.14 18.36 663,000 12,045,377 18.168 15.31 15.28 15.33 15.28 15.46 787,168 15.302 0.11%
2014-09-11 0 18.16 18.14 18.16 18.12 18.48 967,450 17,713,922 18.310 15.30 15.28 15.30 15.26 15.56 1,148,636 15.422 -1.30%
2014-09-10 0 18.40 18.38 18.42 18.36 18.50 1,651,500 30,388,313 18.400 15.50 15.48 15.51 15.46 15.58 1,960,797 15.498 -0.11%
2014-09-08 0 18.42 18.42 18.44 18.18 18.64 545,500 10,023,700 18.375 15.51 15.51 15.53 15.31 15.70 647,663 15.477 -1.60%
2014-09-05 0 18.72 18.62 18.72 18.50 18.92 926,500 17,299,300 18.672 15.77 15.68 15.77 15.58 15.94 1,100,017 15.726 1.08%
2014-09-04 0 18.52 18.52 18.58 18.32 18.70 173,500 3,215,327 18.532 15.60 15.60 15.65 15.43 15.75 205,994 15.609 1.20%
2014-09-03 0 18.30 18.26 18.36 18.26 18.94 616,500 11,333,832 18.384 15.41 15.38 15.46 15.38 15.95 731,960 15.484 -2.03%
2014-09-02 0 18.68 18.70 18.74 18.62 18.96 243,450 4,595,548 18.877 15.73 15.75 15.78 15.68 15.97 289,044 15.899 0.11%
2014-09-01 0 18.66 18.62 18.66 18.44 18.84 1,506,450 28,011,291 18.594 15.72 15.68 15.72 15.53 15.87 1,788,582 15.661 1.08%
2014-08-29 0 18.46 18.44 18.46 17.90 18.68 1,503,500 27,584,922 18.347 15.55 15.53 15.55 15.08 15.73 1,785,079 15.453 -0.11%
2014-08-28 0 18.48 18.44 18.48 18.20 18.84 1,310,750 24,352,392 18.579 15.56 15.53 15.56 15.33 15.87 1,556,231 15.648 -1.18%
2014-08-27 0 18.70 18.68 18.70 18.34 18.98 169,000 3,137,300 18.564 15.75 15.73 15.75 15.45 15.99 200,651 15.636 -0.85%
2014-08-26 0 18.86 18.80 18.90 18.72 19.02 651,750 12,317,903 18.900 15.89 15.83 15.92 15.77 16.02 773,811 15.918 0.86%
2014-08-25 0 18.70 18.66 18.76 18.20 18.84 611,000 11,351,680 18.579 15.75 15.72 15.80 15.33 15.87 725,430 15.648 -0.21%
2014-08-22 0 18.74 18.72 18.78 18.60 18.92 591,500 11,075,320 18.724 15.78 15.77 15.82 15.67 15.94 702,278 15.771 0.21%
2014-08-21 0 18.70 18.60 18.72 18.46 19.20 585,000 10,933,150 18.689 15.75 15.67 15.77 15.55 16.17 694,560 15.741 -3.01%
2014-08-20 0 19.28 19.22 19.28 19.14 19.56 259,706 5,002,073 19.261 16.24 16.19 16.24 16.12 16.47 308,344 16.222 -1.23%
2014-08-19 0 19.52 19.46 19.52 19.18 19.60 526,350 10,239,310 19.453 16.44 16.39 16.44 16.15 16.51 624,926 16.385 1.04%
2014-08-18 0 19.32 19.22 19.36 19.12 19.98 578,750 11,204,864 19.360 16.27 16.19 16.31 16.10 16.83 687,140 16.307 -1.13%
2014-08-15 0 19.54 19.52 19.56 19.46 19.60 239,000 4,667,070 19.527 16.46 16.44 16.47 16.39 16.51 283,761 16.447 -0.51%
2014-08-14 0 19.64 19.58 19.64 19.56 19.76 407,250 8,000,735 19.646 16.54 16.49 16.54 16.47 16.64 483,521 16.547 -0.41%
2014-08-13 0 19.72 19.66 19.70 19.48 20.00 230,750 4,529,930 19.631 16.61 16.56 16.59 16.41 16.85 273,965 16.535 -1.00%
2014-08-12 0 19.92 19.88 19.92 19.50 20.20 1,059,700 21,113,317 19.924 16.78 16.74 16.78 16.42 17.01 1,258,163 16.781 1.74%
2014-08-11 0 19.58 19.44 19.58 19.30 19.60 410,750 7,993,330 19.460 16.49 16.37 16.49 16.26 16.51 487,676 16.391 0.93%
2014-08-08 0 19.40 19.34 19.40 19.10 19.60 571,750 11,060,180 19.344 16.34 16.29 16.34 16.09 16.51 678,829 16.293 0.62%
2014-08-07 0 19.28 19.28 19.30 19.06 19.80 512,750 9,922,944 19.352 16.24 16.24 16.26 16.05 16.68 608,779 16.300 -1.13%
2014-08-06 0 19.50 19.48 19.50 19.22 19.70 559,500 10,863,102 19.416 16.42 16.41 16.42 16.19 16.59 664,285 16.353 0.62%
2014-08-05 0 19.38 19.36 19.38 19.26 19.54 462,000 8,957,135 19.388 16.32 16.31 16.32 16.22 16.46 548,525 16.330 -0.21%
2014-08-04 0 19.42 19.42 19.44 19.30 19.80 811,250 15,810,765 19.489 16.36 16.36 16.37 16.26 16.68 963,183 16.415 -0.72%
2014-08-01 0 19.56 19.60 19.68 19.50 19.98 1,340,006 26,459,482 19.746 16.47 16.51 16.58 16.42 16.83 1,590,966 16.631 -2.20%
2014-07-31 0 20.00 19.94 20.00 19.66 20.00 1,469,750 29,137,682 19.825 16.85 16.79 16.85 16.56 16.85 1,745,008 16.698 2.99%
2014-07-30 0 19.42 19.42 19.44 18.68 19.54 3,148,000 60,728,362 19.291 16.36 16.36 16.37 15.73 16.46 3,737,565 16.248 5.54%
2014-07-29 0 18.40 18.34 18.40 18.28 18.66 1,408,250 25,852,325 18.358 15.50 15.45 15.50 15.40 15.72 1,671,991 15.462 -1.39%
2014-07-28 0 18.66 18.64 18.66 18.26 18.80 600,500 11,185,650 18.627 15.72 15.70 15.72 15.38 15.83 712,963 15.689 2.53%
2014-07-25 0 18.20 18.18 18.20 18.14 18.44 897,792 16,351,105 18.213 15.33 15.31 15.33 15.28 15.53 1,065,933 15.340 -1.62%
2014-07-24 0 18.50 18.48 18.50 18.32 18.60 738,500 13,622,502 18.446 15.58 15.56 15.58 15.43 15.67 876,808 15.536 -0.22%
2014-07-23 0 18.54 18.50 18.52 17.68 18.90 2,105,000 38,837,379 18.450 15.62 15.58 15.60 14.89 15.92 2,499,230 15.540 2.54%
2014-07-22 0 18.08 18.08 18.10 17.20 18.16 421,334 7,580,506 17.992 15.23 15.23 15.24 14.49 15.30 500,242 15.154 -0.22%
2014-07-21 0 18.12 18.10 18.12 17.98 18.16 2,483,000 44,529,741 17.934 15.26 15.24 15.26 15.14 15.30 2,948,022 15.105 1.68%
2014-07-18 0 17.82 17.80 17.82 17.80 18.12 107,969 1,938,487 17.954 15.01 14.99 15.01 14.99 15.26 128,190 15.122 -1.98%
2014-07-17 0 18.18 18.12 18.18 18.02 18.32 1,423,500 25,761,040 18.097 15.31 15.26 15.31 15.18 15.43 1,690,097 15.242 -0.22%
2014-07-16 0 18.22 18.20 18.22 18.10 18.48 233,250 4,266,187 18.290 15.35 15.33 15.35 15.24 15.56 276,934 15.405 -0.44%
2014-07-15 0 18.30 18.28 18.30 18.14 18.30 140,250 2,561,617 18.265 15.41 15.40 15.41 15.28 15.41 166,516 15.384 1.33%
2014-07-14 0 18.06 18.04 18.06 17.08 18.06 260,316 4,641,091 17.829 15.21 15.19 15.21 14.39 15.21 309,069 15.016 1.35%
2014-07-11 0 17.82 17.80 17.82 17.68 17.86 74,254 1,322,024 17.804 15.01 14.99 15.01 14.89 15.04 88,160 14.996 0.11%
2014-07-10 0 17.80 17.78 17.80 17.72 17.80 129,000 2,293,980 17.783 14.99 14.98 14.99 14.92 14.99 153,159 14.978 0.11%
2014-07-09 0 17.78 17.76 17.78 17.50 17.90 502,725 8,940,383 17.784 14.98 14.96 14.98 14.74 15.08 596,877 14.979 -0.11%
2014-07-08 0 17.80 17.78 17.80 17.72 18.00 70,000 1,248,540 17.836 14.99 14.98 14.99 14.92 15.16 83,110 15.023 0.34%
2014-07-07 0 17.74 17.72 17.74 17.60 17.88 108,750 1,931,675 17.763 14.94 14.92 14.94 14.82 15.06 129,117 14.961 0.68%
2014-07-04 0 17.62 17.60 17.62 17.46 17.66 632,868 11,106,260 17.549 14.84 14.82 14.84 14.71 14.87 751,393 14.781 0.23%
2014-07-03 0 17.58 17.52 17.56 17.50 17.72 503,500 8,842,785 17.563 14.81 14.76 14.79 14.74 14.92 597,797 14.792 0.80%
2014-07-02 0 17.44 17.42 17.44 17.30 17.50 476,496 8,294,102 17.406 14.69 14.67 14.69 14.57 14.74 565,735 14.661 0.69%
2014-06-30 0 17.32 17.30 17.32 17.20 17.42 176,500 3,055,890 17.314 14.59 14.57 14.59 14.49 14.67 209,555 14.583 0.00%
2014-06-27 0 17.32 17.28 17.32 17.10 17.56 767,445 13,322,564 17.360 14.59 14.55 14.59 14.40 14.79 911,174 14.621 -0.46%
2014-06-26 0 17.40 17.36 17.42 17.30 17.58 1,035,500 18,115,213 17.494 14.66 14.62 14.67 14.57 14.81 1,229,431 14.735 -1.02%
2014-06-25 0 17.58 17.56 17.60 17.26 17.80 2,246,180 39,148,217 17.429 14.81 14.79 14.82 14.54 14.99 2,666,850 14.680 1.62%
2014-06-24 0 17.30 17.30 17.34 17.20 17.48 1,420,245 24,582,710 17.309 14.57 14.57 14.60 14.49 14.72 1,686,232 14.578 0.23%
2014-06-23 0 17.26 17.24 17.30 17.00 17.48 2,101,720 36,369,296 17.305 14.54 14.52 14.57 14.32 14.72 2,495,335 14.575 0.35%
2014-06-20 0 17.20 17.20 17.22 17.20 17.40 1,784,250 30,872,025 17.303 14.49 14.49 14.50 14.49 14.66 2,118,409 14.573 -0.35%
2014-06-19 0 17.26 17.24 17.26 17.20 17.48 744,000 12,872,100 17.301 14.54 14.52 14.54 14.49 14.72 883,338 14.572 -0.46%
2014-06-18 0 17.34 17.28 17.36 17.20 17.58 2,208,750 38,170,180 17.281 14.60 14.55 14.62 14.49 14.81 2,622,410 14.555 -0.34%
2014-06-17 0 17.40 17.36 17.40 17.22 17.62 2,741,250 47,574,825 17.355 14.66 14.62 14.66 14.50 14.84 3,254,638 14.618 -0.11%
2014-06-16 0 17.42 17.40 17.42 17.36 17.50 743,750 12,945,960 17.406 14.67 14.66 14.67 14.62 14.74 883,041 14.661 -0.11%
2014-06-13 0 17.44 17.40 17.46 17.32 17.50 1,926,270 33,540,472 17.412 14.69 14.66 14.71 14.59 14.74 2,287,027 14.666 0.00%
2014-06-12 0 17.44 17.42 17.44 17.30 17.80 6,516,250 114,411,550 17.558 14.69 14.67 14.69 14.57 14.99 7,736,630 14.788 0.81%
2014-06-11 0 17.30 17.24 17.30 17.12 17.64 7,146,250 124,060,916 17.360 14.57 14.52 14.57 14.42 14.86 8,484,618 14.622 -2.81%
2014-06-10 0 17.80 17.78 17.80 17.68 17.90 433,000 7,698,015 17.778 14.99 14.98 14.99 14.89 15.08 514,093 14.974 -0.56%
2014-06-09 0 17.90 17.90 17.92 17.84 18.00 1,161,443 20,788,019 17.898 15.08 15.08 15.09 15.03 15.16 1,378,961 15.075 0.22%
2014-06-06 0 17.86 17.86 17.92 17.72 18.04 865,000 15,425,710 17.833 15.04 15.04 15.09 14.92 15.19 1,026,999 15.020 -0.11%
2014-06-05 0 17.88 17.86 17.90 17.84 17.98 829,065 14,806,638 17.859 15.06 15.04 15.08 15.03 15.14 984,334 15.042 -0.67%
2014-06-04 0 18.00 17.98 18.00 17.90 18.32 1,931,325 34,832,797 18.036 15.16 15.14 15.16 15.08 15.43 2,293,028 15.191 -1.21%
2014-06-03 0 18.22 18.22 18.24 18.20 18.58 1,966,030 36,196,105 18.411 15.35 15.35 15.36 15.33 15.65 2,334,233 15.507 -0.44%
2014-05-30 0 18.30 18.24 18.30 18.22 18.62 697,655 12,794,611 18.339 15.41 15.36 15.41 15.35 15.68 828,314 15.447 -1.40%
2014-05-29 0 18.56 18.52 18.56 18.42 18.70 456,000 8,460,490 18.554 15.63 15.60 15.63 15.51 15.75 541,401 15.627 0.54%
2014-05-28 0 18.46 18.46 18.52 18.34 18.84 798,333 14,769,111 18.500 15.55 15.55 15.60 15.45 15.87 947,847 15.582 -0.11%
2014-05-27 0 18.48 18.48 18.52 18.32 18.58 122,500 2,262,022 18.465 15.56 15.56 15.60 15.43 15.65 145,442 15.553 1.32%
2014-05-26 0 18.24 18.24 18.30 18.20 18.78 429,666 7,855,399 18.283 15.36 15.36 15.41 15.33 15.82 510,135 15.399 -2.04%
2014-05-23 0 18.62 18.62 18.64 18.46 18.84 256,738 4,780,695 18.621 15.68 15.68 15.70 15.55 15.87 304,821 15.684 0.54%
2014-05-22 0 18.52 18.50 18.52 18.34 18.86 1,886,000 34,900,051 18.505 15.60 15.58 15.60 15.45 15.89 2,239,215 15.586 0.11%
2014-05-21 0 18.50 18.48 18.50 18.48 18.90 726,750 13,528,692 18.615 15.58 15.56 15.58 15.56 15.92 862,858 15.679 -0.11%
2014-05-20 0 18.52 18.50 18.52 18.42 19.00 608,800 11,281,867 18.531 15.60 15.58 15.60 15.51 16.00 722,818 15.608 -0.22%
2014-05-19 0 18.56 18.54 18.56 18.54 18.78 45,750 850,670 18.594 15.63 15.62 15.63 15.62 15.82 54,318 15.661 0.00%
2014-05-16 0 18.56 18.50 18.56 18.52 18.78 15,263 283,484 18.573 15.63 15.58 15.63 15.60 15.82 18,121 15.644 -1.69%
2014-05-15 0 18.88 18.86 18.88 18.68 18.90 259,750 4,869,980 18.749 15.90 15.89 15.90 15.73 15.92 308,397 15.791 0.11%
2014-05-14 0 18.86 18.84 18.86 18.70 18.94 387,500 7,271,184 18.764 15.89 15.87 15.89 15.75 15.95 460,072 15.804 1.73%
2014-05-13 0 18.54 18.54 18.66 18.40 18.74 511,250 9,429,120 18.443 15.62 15.62 15.72 15.50 15.78 606,998 15.534 0.54%
2014-05-12 0 18.44 18.42 18.48 18.22 18.60 740,750 13,671,302 18.456 15.53 15.51 15.56 15.35 15.67 879,480 15.545 0.44%
2014-05-09 0 18.36 18.38 18.48 18.28 18.90 697,750 12,901,250 18.490 15.46 15.48 15.56 15.40 15.92 828,426 15.573 -0.54%
2014-05-08 0 18.46 18.44 18.46 18.36 19.00 486,750 8,985,200 18.460 15.55 15.53 15.55 15.46 16.00 577,910 15.548 0.44%
2014-05-07 0 18.38 18.36 18.40 18.24 19.00 745,000 13,712,495 18.406 15.48 15.46 15.50 15.36 16.00 884,525 15.503 -1.71%
2014-05-05 0 18.70 18.70 18.74 18.66 19.10 328,250 6,189,030 18.855 15.75 15.75 15.78 15.72 16.09 389,725 15.880 -1.58%
2014-05-02 0 19.00 18.98 19.00 18.94 19.10 1,160,460 22,032,964 18.986 16.00 15.99 16.00 15.95 16.09 1,377,794 15.991 -0.21%
2014-04-30 0 19.04 19.04 19.06 18.92 19.10 916,050 17,424,561 19.021 16.04 16.04 16.05 15.94 16.09 1,087,610 16.021 0.21%
2014-04-29 0 19.00 18.98 19.00 18.84 19.20 226,750 4,314,681 19.028 16.00 15.99 16.00 15.87 16.17 269,216 16.027 0.00%
2014-04-28 0 19.00 18.98 19.00 18.84 19.28 627,750 11,951,974 19.039 16.00 15.99 16.00 15.87 16.24 745,317 16.036 -0.52%
2014-04-25 0 19.10 19.08 19.10 18.76 19.30 306,961 5,837,650 19.018 16.09 16.07 16.09 15.80 16.26 364,449 16.018 0.32%
2014-04-24 0 19.04 19.04 19.08 18.44 19.20 844,075 15,833,928 18.759 16.04 16.04 16.07 15.53 16.17 1,002,155 15.800 3.03%
2014-04-23 0 18.48 18.44 18.56 18.44 19.30 1,145,250 21,405,781 18.691 15.56 15.53 15.63 15.53 16.26 1,359,735 15.743 -0.22%
2014-04-22 0 18.52 18.50 18.52 18.48 18.92 1,167,643 21,655,654 18.546 15.60 15.58 15.60 15.56 15.94 1,386,322 15.621 -0.64%
2014-04-17 0 18.64 18.62 18.64 18.58 18.72 274,250 5,107,501 18.624 15.70 15.68 15.70 15.65 15.77 325,612 15.686 -0.53%
2014-04-16 0 18.74 18.72 18.74 18.64 19.00 325,750 6,106,675 18.747 15.78 15.77 15.78 15.70 16.00 386,757 15.789 -2.80%
2014-04-15 0 19.28 19.22 19.30 18.70 19.32 1,365,490 26,251,420 19.225 16.24 16.19 16.26 15.75 16.27 1,621,222 16.192 3.32%
2014-04-14 0 18.66 18.60 18.66 18.40 18.70 98,000 1,822,549 18.597 15.72 15.67 15.72 15.50 15.75 116,354 15.664 0.21%
2014-04-11 0 18.62 18.58 18.62 18.28 18.86 801,500 14,952,332 18.655 15.68 15.65 15.68 15.40 15.89 951,607 15.713 1.86%
2014-04-10 0 18.28 18.18 18.28 17.88 18.38 1,279,353 23,270,752 18.189 15.40 15.31 15.40 15.06 15.48 1,518,953 15.320 -0.22%
2014-04-09 0 18.32 18.30 18.32 18.00 18.42 1,240,000 22,450,509 18.105 15.43 15.41 15.43 15.16 15.51 1,472,230 15.249 1.78%
2014-04-08 0 18.00 17.98 18.00 17.90 18.20 1,985,735 35,741,799 17.999 15.16 15.14 15.16 15.08 15.33 2,357,628 15.160 -0.99%
2014-04-07 0 18.18 18.18 18.20 18.08 18.66 1,237,075 22,511,908 18.198 15.31 15.31 15.33 15.23 15.72 1,468,757 15.327 -2.47%
2014-04-04 0 18.64 18.54 18.56 18.38 19.20 6,963,754 129,310,813 18.569 15.70 15.62 15.63 15.48 16.17 8,267,943 15.640 -3.32%
2014-04-03 0 19.28 19.20 19.28 18.78 19.30 851,341 16,253,278 19.091 16.24 16.17 16.24 15.82 16.26 1,010,782 16.080 -0.10%
2014-04-02 0 19.30 19.24 19.30 18.98 19.34 768,286 14,730,043 19.173 16.26 16.21 16.26 15.99 16.29 912,173 16.148 1.26%
2014-04-01 0 19.06 19.00 19.06 18.50 19.22 1,143,293 21,737,934 19.013 16.05 16.00 16.05 15.58 16.19 1,357,412 16.014 -0.31%
2014-03-31 0 19.12 19.02 19.12 18.18 19.16 1,215,029 22,971,458 18.906 16.10 16.02 16.10 15.31 16.14 1,442,583 15.924 3.80%
2014-03-28 0 18.42 18.38 18.42 18.00 18.50 1,423,764 26,247,560 18.435 15.51 15.48 15.51 15.16 15.58 1,690,410 15.527 1.21%
2014-03-27 0 18.20 18.18 18.28 18.10 18.44 1,328,270 24,196,604 18.217 15.33 15.31 15.40 15.24 15.53 1,577,032 15.343 -0.44%
2014-03-26 0 18.28 18.26 18.30 18.18 18.38 953,500 17,438,060 18.288 15.40 15.38 15.41 15.31 15.48 1,132,074 15.404 0.33%
2014-03-25 0 18.22 18.14 18.22 18.00 18.30 2,054,750 37,393,465 18.199 15.35 15.28 15.35 15.16 15.41 2,439,569 15.328 -0.11%
2014-03-24 0 18.24 18.24 18.26 17.80 18.46 664,383 12,111,272 18.229 15.36 15.36 15.38 14.99 15.55 788,810 15.354 0.33%
2014-03-21 0 18.18 18.14 18.18 18.00 18.52 717,535 12,939,301 18.033 15.31 15.28 15.31 15.16 15.60 851,917 15.188 1.00%
2014-03-20 0 18.00 17.96 18.00 17.90 18.10 1,318,622 23,690,485 17.966 15.16 15.13 15.16 15.08 15.24 1,565,577 15.132 -0.33%
2014-03-19 0 18.06 18.00 18.06 17.92 18.36 1,082,250 19,522,120 18.038 15.21 15.16 15.21 15.09 15.46 1,284,936 15.193 -0.55%
2014-03-18 0 18.16 18.06 18.16 17.80 18.34 1,271,823 22,966,058 18.058 15.30 15.21 15.30 14.99 15.45 1,510,013 15.209 1.79%
2014-03-17 0 17.84 17.84 17.94 17.68 18.00 1,311,640 23,328,570 17.786 15.03 15.03 15.11 14.89 15.16 1,557,287 14.980 -0.22%
2014-03-14 0 17.88 17.88 17.90 17.68 18.02 983,000 17,543,450 17.847 15.06 15.06 15.08 14.89 15.18 1,167,099 15.032 -1.22%
2014-03-13 0 18.10 18.02 18.10 17.86 18.40 644,760 11,736,879 18.203 15.24 15.18 15.24 15.04 15.50 765,512 15.332 0.56%
2014-03-12 0 18.00 18.00 18.02 17.98 18.34 3,553,500 64,383,386 18.118 15.16 15.16 15.18 15.14 15.45 4,219,008 15.260 -0.22%
2014-03-11 0 18.04 18.04 18.10 18.00 18.22 361,000 6,514,644 18.046 15.19 15.19 15.24 15.16 15.35 428,609 15.200 -0.99%
2014-03-10 0 18.22 18.22 18.30 18.00 18.52 512,750 9,400,940 18.334 15.35 15.35 15.41 15.16 15.60 608,779 15.442 -1.62%
2014-03-07 0 18.52 18.50 18.52 18.30 18.60 2,064,551 38,078,854 18.444 15.60 15.58 15.60 15.41 15.67 2,451,205 15.535 1.54%
2014-03-06 0 18.24 18.20 18.24 18.00 18.28 1,565,000 28,368,500 18.127 15.36 15.33 15.36 15.16 15.40 1,858,097 15.268 0.55%
2014-03-05 0 18.14 18.14 18.16 17.58 18.30 1,948,690 35,104,540 18.014 15.28 15.28 15.30 14.81 15.41 2,313,646 15.173 3.78%
2014-03-04 0 17.48 17.48 17.54 17.08 17.58 1,582,000 27,625,242 17.462 14.72 14.72 14.77 14.39 14.81 1,878,281 14.708 0.92%
2014-03-03 0 17.32 17.30 17.32 16.84 17.50 4,281,390 73,211,299 17.100 14.59 14.57 14.59 14.18 14.74 5,083,219 14.403 1.88%
2014-02-28 0 17.00 17.00 17.04 16.82 17.08 2,913,345 49,492,648 16.988 14.32 14.32 14.35 14.17 14.39 3,458,964 14.309 0.00%
2014-02-27 0 17.00 16.98 17.00 16.88 17.20 2,784,500 47,332,762 16.999 14.32 14.30 14.32 14.22 14.49 3,305,988 14.317 0.00%
2014-02-26 0 17.00 17.00 17.02 16.78 17.26 3,661,770 62,745,861 17.135 14.32 14.32 14.34 14.13 14.54 4,347,555 14.432 -2.75%
2014-02-25 0 17.48 17.46 17.48 17.44 17.60 3,771,900 65,727,349 17.426 14.72 14.71 14.72 14.69 14.82 4,478,311 14.677 0.46%
2014-02-24 0 17.40 17.38 17.40 17.28 17.60 1,039,500 18,062,459 17.376 14.66 14.64 14.66 14.55 14.82 1,234,180 14.635 -0.57%
2014-02-21 0 17.50 17.48 17.54 17.10 17.54 4,014,726 69,084,766 17.208 14.74 14.72 14.77 14.40 14.77 4,766,614 14.493 2.10%
2014-02-20 0 17.14 17.04 17.18 16.96 17.52 984,850 16,895,872 17.156 14.44 14.35 14.47 14.28 14.76 1,169,295 14.450 -1.83%
2014-02-19 0 17.46 17.44 17.48 17.30 17.50 1,317,000 22,889,350 17.380 14.71 14.69 14.72 14.57 14.74 1,563,651 14.638 0.92%
2014-02-18 0 17.30 17.24 17.32 17.06 17.40 1,341,221 22,865,556 17.048 14.57 14.52 14.59 14.37 14.66 1,592,408 14.359 3.10%
2014-02-17 0 16.78 16.78 16.80 16.78 17.80 4,047,500 68,476,860 16.918 14.13 14.13 14.15 14.13 14.99 4,805,526 14.250 -2.78%
2014-02-14 0 17.26 17.20 17.24 17.20 17.76 1,512,250 26,294,827 17.388 14.54 14.49 14.52 14.49 14.96 1,795,468 14.645 0.94%
2014-02-13 0 17.10 17.06 17.16 17.06 17.40 1,951,250 33,556,243 17.197 14.40 14.37 14.45 14.37 14.66 2,316,685 14.485 -1.27%
2014-02-12 0 17.32 17.32 17.36 16.52 17.50 8,334,750 142,265,417 17.069 14.59 14.59 14.62 13.91 14.74 9,895,703 14.376 5.22%
2014-02-11 0 16.46 16.46 16.48 16.10 16.58 1,576,600 25,912,237 16.436 13.86 13.86 13.88 13.56 13.96 1,871,870 13.843 2.36%
2014-02-10 0 16.08 16.00 16.08 15.60 16.20 813,550 13,074,987 16.072 13.54 13.48 13.54 13.14 13.64 965,914 13.536 3.08%
2014-02-07 0 15.60 15.58 15.60 15.52 16.38 2,149,500 33,807,387 15.728 13.14 13.12 13.14 13.07 13.80 2,552,064 13.247 -0.38%
2014-02-06 0 15.66 15.60 15.62 15.62 16.00 1,776,500 28,097,772 15.816 13.19 13.14 13.16 13.16 13.48 2,109,207 13.321 1.56%
2014-02-05 0 15.42 15.40 15.48 15.40 15.66 8,351,357 129,498,929 15.506 12.99 12.97 13.04 12.97 13.19 9,915,420 13.060 -0.52%
2014-02-04 0 15.50 15.48 15.50 15.48 16.00 1,913,700 29,781,244 15.562 13.06 13.04 13.06 13.04 13.48 2,272,103 13.107 0.13%
2014-01-30 0 15.48 15.44 15.50 15.44 15.72 3,029,850 46,990,677 15.509 13.04 13.00 13.06 13.00 13.24 3,597,288 13.063 -2.03%
2014-01-29 0 15.80 15.78 15.80 15.60 16.38 4,680,650 74,875,177 15.997 13.31 13.29 13.31 13.14 13.80 5,557,254 13.473 5.47%
2014-01-28 0 14.98 14.98 15.00 14.98 15.24 719,250 10,831,980 15.060 12.62 12.62 12.63 12.62 12.84 853,953 12.685 -1.06%
2014-01-27 0 15.14 15.10 15.12 15.04 15.30 2,469,500 37,363,421 15.130 12.75 12.72 12.73 12.67 12.89 2,931,994 12.743 -1.05%
2014-01-24 0 15.30 15.28 15.32 15.22 15.60 608,500 9,299,474 15.283 12.89 12.87 12.90 12.82 13.14 722,461 12.872 -1.92%
2014-01-23 0 15.60 15.58 15.60 15.50 16.00 539,000 8,413,770 15.610 13.14 13.12 13.14 13.06 13.48 639,945 13.148 -1.89%
2014-01-22 0 15.90 15.90 15.92 15.76 15.94 3,186,250 50,024,190 15.700 13.39 13.39 13.41 13.27 13.43 3,782,979 13.223 0.38%
2014-01-21 0 15.84 15.80 15.84 15.04 15.92 1,393,500 21,564,817 15.475 13.34 13.31 13.34 12.67 13.41 1,654,478 13.034 4.62%
2014-01-20 0 15.14 15.14 15.16 15.14 15.44 1,656,409 25,352,113 15.305 12.75 12.75 12.77 12.75 13.00 1,966,625 12.891 -1.30%
2014-01-17 0 15.34 15.34 15.36 15.34 15.60 1,749,000 27,095,979 15.492 12.92 12.92 12.94 12.92 13.14 2,076,557 13.049 -0.65%
2014-01-16 0 15.44 15.44 15.46 15.44 15.78 1,704,900 26,509,267 15.549 13.00 13.00 13.02 13.00 13.29 2,024,198 13.096 -1.03%
2014-01-15 0 15.60 15.60 15.62 15.60 16.28 4,192,300 66,823,383 15.940 13.14 13.14 13.16 13.14 13.71 4,977,444 13.425 -2.74%
2014-01-14 0 16.04 16.04 16.06 16.00 16.20 458,500 7,375,095 16.085 13.51 13.51 13.53 13.48 13.64 544,369 13.548 -0.37%
2014-01-13 0 16.10 16.10 16.12 16.00 16.32 2,297,000 37,097,477 16.150 13.56 13.56 13.58 13.48 13.75 2,727,188 13.603 -0.62%
2014-01-10 0 16.20 16.18 16.20 16.14 16.38 1,347,250 21,760,566 16.152 13.64 13.63 13.64 13.59 13.80 1,599,566 13.604 0.75%
2014-01-09 0 16.08 16.08 16.10 16.00 16.74 1,805,870 29,458,264 16.313 13.54 13.54 13.56 13.48 14.10 2,144,078 13.739 -3.71%
2014-01-08 0 16.70 16.68 16.70 16.52 16.94 843,955 14,091,406 16.697 14.07 14.05 14.07 13.91 14.27 1,002,013 14.063 -1.30%
2014-01-07 0 16.92 16.90 16.98 16.90 17.04 2,514,547 42,655,362 16.963 14.25 14.23 14.30 14.23 14.35 2,985,478 14.288 0.36%
2014-01-06 0 16.86 16.80 16.86 16.72 16.92 1,172,516 19,747,528 16.842 14.20 14.15 14.20 14.08 14.25 1,392,108 14.185 0.00%
2014-01-03 0 16.86 16.84 16.86 16.46 16.90 2,100,500 35,157,070 16.737 14.20 14.18 14.20 13.86 14.23 2,493,887 14.097 0.84%
2014-01-02 0 16.72 16.70 16.72 16.50 16.88 2,505,620 41,813,229 16.688 14.08 14.07 14.08 13.90 14.22 2,974,879 14.055 1.33%
2013-12-31 0 16.50 16.48 16.52 16.26 16.66 1,508,420 24,882,118 16.495 13.90 13.88 13.91 13.70 14.03 1,790,921 13.893 0.00%
2013-12-30 0 16.50 16.48 16.52 16.40 16.90 2,347,750 38,748,580 16.505 13.90 13.88 13.91 13.81 14.23 2,787,442 13.901 -0.84%
2013-12-27 0 16.64 16.64 16.72 16.54 16.88 2,217,935 36,950,126 16.660 14.02 14.02 14.08 13.93 14.22 2,633,315 14.032 0.73%
2013-12-24 0 16.52 16.50 16.52 16.46 16.52 103,300 1,703,344 16.489 13.91 13.90 13.91 13.86 13.91 122,646 13.888 0.24%
2013-12-23 0 16.48 16.48 16.52 16.24 16.80 2,086,050 34,333,905 16.459 13.88 13.88 13.91 13.68 14.15 2,476,731 13.863 -0.12%
2013-12-20 0 16.50 16.48 16.50 16.16 16.56 2,424,250 39,857,282 16.441 13.90 13.88 13.90 13.61 13.95 2,878,270 13.848 2.10%
2013-12-19 0 16.16 16.14 16.16 16.06 16.38 1,840,250 29,909,420 16.253 13.61 13.59 13.61 13.53 13.80 2,184,897 13.689 2.15%
2013-12-18 0 15.82 15.78 15.80 15.78 16.68 6,485,398 103,684,983 15.987 13.32 13.29 13.31 13.29 14.05 7,700,000 13.466 -4.70%
2013-12-17 0 16.60 16.58 16.60 16.58 16.90 759,650 12,676,796 16.688 13.98 13.96 13.98 13.96 14.23 901,919 14.055 0.36%
2013-12-16 0 16.54 16.52 16.54 16.30 16.80 1,839,598 30,489,258 16.574 13.93 13.91 13.93 13.73 14.15 2,184,122 13.959 2.35%
2013-12-13 0 16.16 16.16 16.18 16.00 16.74 4,165,709 67,664,405 16.243 13.61 13.61 13.63 13.48 14.10 4,945,873 13.681 -3.46%
2013-12-12 0 16.74 16.74 16.76 16.72 16.94 1,512,076 25,387,833 16.790 14.10 14.10 14.12 14.08 14.27 1,795,261 14.142 -0.71%
2013-12-11 0 16.86 16.90 16.92 16.72 17.56 2,681,441 45,169,879 16.845 14.20 14.23 14.25 14.08 14.79 3,183,628 14.188 -4.20%
2013-12-10 0 17.60 17.60 17.62 17.54 17.94 1,593,014 28,127,603 17.657 14.82 14.82 14.84 14.77 15.11 1,891,358 14.872 -1.90%
2013-12-09 0 17.94 17.90 17.94 17.70 18.00 942,192 16,873,815 17.909 15.11 15.08 15.11 14.91 15.16 1,118,648 15.084 1.24%
2013-12-06 0 17.72 17.64 17.72 17.24 17.98 1,521,500 26,778,925 17.600 14.92 14.86 14.92 14.52 15.14 1,806,450 14.824 2.67%
2013-12-05 0 17.26 17.24 17.26 17.24 17.82 745,000 12,869,020 17.274 14.54 14.52 14.54 14.52 15.01 884,525 14.549 -2.04%
2013-12-04 0 17.62 17.60 17.62 17.58 17.94 1,364,256 24,179,281 17.723 14.84 14.82 14.84 14.81 15.11 1,619,757 14.928 -1.12%
2013-12-03 0 17.82 17.80 17.82 17.52 17.90 952,750 16,882,975 17.720 15.01 14.99 15.01 14.76 15.08 1,131,183 14.925 0.11%
2013-12-02 0 17.80 17.80 17.82 17.06 17.84 1,538,555 26,999,634 17.549 14.99 14.99 15.01 14.37 15.03 1,826,699 14.781 3.01%
2013-11-29 0 17.28 17.22 17.30 16.84 17.50 959,639 16,549,339 17.245 14.55 14.50 14.57 14.18 14.74 1,139,363 14.525 1.77%
2013-11-28 0 16.98 16.88 16.98 16.84 17.30 1,185,500 20,233,620 17.068 14.30 14.22 14.30 14.18 14.57 1,407,523 14.375 0.59%
2013-11-27 0 16.88 16.82 16.88 16.56 16.90 3,009,835 50,150,620 16.662 14.22 14.17 14.22 13.95 14.23 3,573,524 14.034 1.32%
2013-11-26 0 16.66 16.64 16.66 16.48 16.90 4,060,583 67,746,030 16.684 14.03 14.02 14.03 13.88 14.23 4,821,059 14.052 -2.46%
2013-11-25 0 17.08 17.06 17.08 17.00 17.40 1,547,613 26,469,450 17.103 14.39 14.37 14.39 14.32 14.66 1,837,454 14.406 -0.81%
2013-11-22 0 17.22 17.20 17.22 17.04 17.42 907,104 15,609,472 17.208 14.50 14.49 14.50 14.35 14.67 1,076,989 14.494 1.18%
2013-11-21 0 17.02 17.00 17.02 17.00 17.20 885,000 15,103,526 17.066 14.34 14.32 14.34 14.32 14.49 1,050,745 14.374 -1.05%
2013-11-20 0 17.20 17.18 17.20 17.18 17.58 512,669 8,862,277 17.287 14.49 14.47 14.49 14.47 14.81 608,683 14.560 0.82%
2013-11-19 0 17.06 17.04 17.06 17.04 17.76 642,000 11,063,070 17.232 14.37 14.35 14.37 14.35 14.96 762,235 14.514 -2.18%
2013-11-18 0 17.44 17.42 17.44 17.30 17.58 862,500 15,026,547 17.422 14.69 14.67 14.69 14.57 14.81 1,024,031 14.674 1.99%
2013-11-15 0 17.10 17.08 17.10 16.70 17.24 877,170 14,924,984 17.015 14.40 14.39 14.40 14.07 14.52 1,041,449 14.331 2.03%
2013-11-14 0 16.76 16.74 16.76 16.60 17.00 905,500 15,133,888 16.713 14.12 14.10 14.12 13.98 14.32 1,075,084 14.077 1.21%
2013-11-13 0 16.56 16.56 16.58 16.50 16.74 1,073,910 17,781,107 16.557 13.95 13.95 13.96 13.90 14.10 1,275,035 13.946 0.12%
2013-11-12 0 16.54 16.52 16.54 16.50 16.70 1,034,000 17,085,998 16.524 13.93 13.91 13.93 13.90 14.07 1,227,650 13.918 -0.12%
2013-11-11 0 16.56 16.58 16.60 16.50 17.02 1,070,060 17,718,189 16.558 13.95 13.96 13.98 13.90 14.34 1,270,464 13.946 -1.43%
2013-11-08 0 16.80 16.82 16.86 16.74 16.96 1,397,990 23,486,926 16.800 14.15 14.17 14.20 14.10 14.28 1,659,809 14.150 -0.36%
2013-11-07 0 16.86 16.84 16.86 16.78 17.10 851,396 14,366,420 16.874 14.20 14.18 14.20 14.13 14.40 1,010,848 14.212 0.24%
2013-11-06 0 16.82 16.82 16.84 16.74 16.88 3,593,000 60,417,323 16.815 14.17 14.17 14.18 14.10 14.22 4,265,906 14.163 0.00%
2013-11-05 0 16.82 16.82 16.84 16.80 17.28 8,283,613 140,236,908 16.929 14.17 14.17 14.18 14.15 14.55 9,834,989 14.259 -2.55%
2013-11-04 0 17.26 17.26 17.28 17.22 17.68 5,270,858 91,501,513 17.360 14.54 14.54 14.55 14.50 14.89 6,257,997 14.622 -2.38%
2013-11-01 0 17.68 17.60 17.66 17.40 17.70 2,017,000 35,371,522 17.537 14.89 14.82 14.87 14.66 14.91 2,394,749 14.770 0.57%
2013-10-31 0 17.58 17.60 17.62 17.08 17.94 1,843,750 32,467,145 17.609 14.81 14.82 14.84 14.39 15.11 2,189,052 14.832 2.21%
2013-10-30 0 17.20 17.18 17.20 17.16 17.60 2,435,950 42,120,370 17.291 14.49 14.47 14.49 14.45 14.82 2,892,161 14.564 -2.05%
2013-10-29 0 17.56 17.50 17.56 17.46 17.70 3,061,750 53,650,139 17.523 14.79 14.74 14.79 14.71 14.91 3,635,162 14.759 -1.01%
2013-10-28 0 17.74 17.72 17.74 17.44 17.86 2,403,400 42,276,747 17.590 14.94 14.92 14.94 14.69 15.04 2,853,515 14.816 1.14%
2013-10-25 0 17.54 17.52 17.60 16.98 17.88 10,537,714 183,402,179 17.404 14.77 14.76 14.82 14.30 15.06 12,511,243 14.659 -6.20%
2013-10-24 0 18.70 18.70 18.76 18.62 19.48 3,480,870 65,587,243 18.842 15.75 15.75 15.80 15.68 16.41 4,132,776 15.870 -2.09%
2013-10-23 0 19.10 19.10 19.16 19.10 19.68 1,487,500 28,738,702 19.320 16.09 16.09 16.14 16.09 16.58 1,766,083 16.273 -1.55%
2013-10-22 0 19.40 19.38 19.40 19.32 19.54 2,061,500 39,984,957 19.396 16.34 16.32 16.34 16.27 16.46 2,447,583 16.337 0.00%
2013-10-21 0 19.40 19.38 19.46 19.22 19.48 3,695,953 71,545,426 19.358 16.34 16.32 16.39 16.19 16.41 4,388,140 16.304 1.15%
2013-10-18 0 19.18 19.12 19.18 18.90 19.26 6,961,300 132,761,396 19.071 16.15 16.10 16.15 15.92 16.22 8,265,030 16.063 1.05%
2013-10-17 0 18.98 18.94 18.96 18.92 19.84 2,621,900 50,673,520 19.327 15.99 15.95 15.97 15.94 16.71 3,112,936 16.278 -3.85%
2013-10-16 0 19.74 19.74 19.80 19.56 20.00 854,500 16,901,316 19.779 16.63 16.63 16.68 16.47 16.85 1,014,533 16.659 -0.10%
2013-10-15 0 19.76 19.76 19.78 19.70 20.20 2,268,250 44,794,362 19.748 16.64 16.64 16.66 16.59 17.01 2,693,054 16.633 0.30%
2013-10-11 0 19.70 19.70 19.72 19.60 20.00 5,399,100 106,077,393 19.647 16.59 16.59 16.61 16.51 16.85 6,410,257 16.548 0.92%
2013-10-10 0 19.52 19.52 19.54 19.48 19.88 475,000 9,293,845 19.566 16.44 16.44 16.46 16.41 16.74 563,959 16.480 -0.20%
2013-10-09 0 19.56 19.56 19.58 19.56 20.00 592,000 11,664,458 19.703 16.47 16.47 16.49 16.47 16.85 702,871 16.595 -1.61%
2013-10-08 0 19.88 19.80 19.88 19.74 20.30 633,250 12,620,280 19.929 16.74 16.68 16.74 16.63 17.10 751,847 16.786 -0.50%
2013-10-07 0 19.98 19.96 19.98 19.92 20.80 855,778 17,367,937 20.295 16.83 16.81 16.83 16.78 17.52 1,016,050 17.094 -2.77%
2013-10-04 0 20.55 20.55 20.60 20.25 20.90 303,000 6,229,900 20.561 17.31 17.31 17.35 17.06 17.60 359,747 17.317 -0.22%
2013-10-03 0 20.90 20.90 20.95 19.78 21.00 1,748,200 35,831,362 20.496 17.35 17.35 17.39 16.42 17.43 2,106,325 17.011 4.50%
2013-10-02 0 20.00 19.96 20.00 19.64 20.80 1,638,510 32,862,336 20.056 16.60 16.57 16.60 16.30 17.26 1,974,165 16.646 -1.23%
2013-09-30 0 20.25 20.20 20.25 20.20 21.20 1,517,305 30,855,356 20.336 16.81 16.77 16.81 16.77 17.60 1,828,131 16.878 -4.26%
2013-09-27 0 21.15 21.10 21.15 20.85 21.50 351,550 7,417,688 21.100 17.55 17.51 17.55 17.31 17.84 423,566 17.512 0.24%
2013-09-26 0 21.10 21.00 21.10 20.45 21.50 903,250 19,137,975 21.188 17.51 17.43 17.51 16.97 17.84 1,088,284 17.585 -1.63%
2013-09-25 0 21.45 21.40 21.50 21.30 22.05 522,425 11,227,776 21.492 17.80 17.76 17.84 17.68 18.30 629,446 17.838 0.23%
2013-09-24 0 21.40 21.35 21.50 21.30 21.90 400,350 8,624,183 21.542 17.76 17.72 17.84 17.68 18.18 482,363 17.879 -0.23%
2013-09-23 0 21.45 21.35 21.55 20.70 22.90 757,500 16,411,391 21.665 17.80 17.72 17.89 17.18 19.01 912,677 17.982 -4.03%
2013-09-19 0 22.35 22.30 22.50 22.20 22.60 4,049,707 90,227,778 22.280 18.55 18.51 18.67 18.43 18.76 4,879,305 18.492 1.82%
2013-09-18 0 21.95 21.90 21.95 21.65 22.20 2,147,791 47,117,961 21.938 18.22 18.18 18.22 17.97 18.43 2,587,774 18.208 1.39%
2013-09-17 0 21.65 21.60 21.65 21.35 21.90 926,443 20,050,431 21.642 17.97 17.93 17.97 17.72 18.18 1,116,228 17.963 -0.92%
2013-09-16 0 21.85 21.80 21.90 20.65 21.90 1,469,728 31,665,692 21.545 18.13 18.09 18.18 17.14 18.18 1,770,807 17.882 7.11%
2013-09-13 0 20.40 20.40 20.45 20.10 20.90 940,435 19,159,383 20.373 16.93 16.93 16.97 16.68 17.35 1,133,087 16.909 -1.92%
2013-09-12 0 20.80 20.80 20.85 20.60 21.25 2,531,943 52,924,687 20.903 17.26 17.26 17.31 17.10 17.64 3,050,621 17.349 0.00%
2013-09-11 0 20.80 20.80 21.00 20.60 21.55 2,082,000 43,477,187 20.882 17.26 17.26 17.43 17.10 17.89 2,508,506 17.332 0.24%
2013-09-10 0 20.75 20.70 20.75 20.05 20.90 2,452,590 50,542,625 20.608 17.22 17.18 17.22 16.64 17.35 2,955,012 17.104 2.22%
2013-09-09 0 20.30 20.25 20.30 19.64 20.65 2,442,210 49,161,978 20.130 16.85 16.81 16.85 16.30 17.14 2,942,506 16.708 5.18%
2013-09-06 0 19.30 19.16 19.34 18.92 19.40 1,263,800 24,295,378 19.224 16.02 15.90 16.05 15.70 16.10 1,522,694 15.956 0.63%
2013-09-05 0 19.18 19.10 19.18 19.00 19.40 2,034,500 39,026,272 19.182 15.92 15.85 15.92 15.77 16.10 2,451,275 15.921 -0.83%
2013-09-04 0 19.34 19.30 19.40 18.84 19.44 3,018,283 57,768,157 19.139 16.05 16.02 16.10 15.64 16.13 3,636,590 15.885 2.33%
2013-09-03 0 18.90 18.88 18.90 18.70 19.00 503,500 9,521,677 18.911 15.69 15.67 15.69 15.52 15.77 606,644 15.696 2.16%
2013-09-02 0 18.50 18.48 18.50 18.32 18.90 936,640 17,280,225 18.449 15.35 15.34 15.35 15.21 15.69 1,128,514 15.312 -1.70%
2013-08-30 0 18.82 18.78 18.84 18.78 19.08 327,500 6,194,980 18.916 15.62 15.59 15.64 15.59 15.84 394,590 15.700 -1.36%
2013-08-29 0 19.08 19.06 19.08 18.86 19.30 1,302,200 24,884,717 19.110 15.84 15.82 15.84 15.65 16.02 1,568,961 15.861 -0.10%
2013-08-28 0 19.10 19.08 19.10 18.34 19.10 922,450 17,289,940 18.743 15.85 15.84 15.85 15.22 15.85 1,111,417 15.557 0.74%
2013-08-27 0 18.96 18.94 18.98 18.64 19.06 645,560 12,239,620 18.960 15.74 15.72 15.75 15.47 15.82 777,805 15.736 1.07%
2013-08-26 0 18.76 18.74 18.80 18.30 19.00 509,820 9,530,521 18.694 15.57 15.55 15.60 15.19 15.77 614,259 15.515 -0.53%
2013-08-23 0 18.86 18.78 18.88 18.50 19.04 1,778,250 33,584,792 18.886 15.65 15.59 15.67 15.35 15.80 2,142,531 15.675 2.50%
2013-08-22 0 18.40 18.38 18.42 18.24 18.80 1,028,500 18,893,432 18.370 15.27 15.25 15.29 15.14 15.60 1,239,192 15.247 -2.13%
2013-08-21 0 18.80 18.80 18.86 18.50 18.88 430,500 8,062,325 18.728 15.60 15.60 15.65 15.35 15.67 518,690 15.544 0.21%
2013-08-20 0 18.76 18.74 18.84 18.64 19.50 1,778,800 33,446,349 18.803 15.57 15.55 15.64 15.47 16.18 2,143,194 15.606 -3.50%
2013-08-19 0 19.44 19.42 19.44 18.88 19.60 3,968,351 76,973,024 19.397 16.13 16.12 16.13 15.67 16.27 4,781,283 16.099 3.96%
2013-08-16 0 18.70 18.68 18.78 18.46 18.86 4,850,328 90,573,569 18.674 15.52 15.50 15.59 15.32 15.65 5,843,936 15.499 -0.95%
2013-08-15 0 18.88 18.82 18.88 18.16 18.94 5,141,000 96,276,212 18.727 15.67 15.62 15.67 15.07 15.72 6,194,153 15.543 4.89%
2013-08-13 0 18.00 18.00 18.02 17.84 18.24 3,863,620 69,600,749 18.014 14.94 14.94 14.96 14.81 15.14 4,655,097 14.952 0.90%
2013-08-12 0 17.84 17.82 17.86 17.66 18.08 1,640,290 29,367,947 17.904 14.81 14.79 14.82 14.66 15.01 1,976,310 14.860 1.13%
2013-08-09 0 17.64 17.62 17.66 17.30 17.70 1,163,318 20,366,143 17.507 14.64 14.62 14.66 14.36 14.69 1,401,628 14.530 1.97%
2013-08-08 0 17.30 17.30 17.32 17.24 17.48 603,750 10,456,202 17.319 14.36 14.36 14.38 14.31 14.51 727,430 14.374 -0.12%
2013-08-07 0 17.32 17.32 17.34 17.24 17.60 631,750 10,982,096 17.384 14.38 14.38 14.39 14.31 14.61 761,166 14.428 0.12%
2013-08-06 0 17.30 17.28 17.30 17.24 17.64 2,081,850 36,140,142 17.360 14.36 14.34 14.36 14.31 14.64 2,508,325 14.408 -1.48%
2013-08-05 0 17.56 17.54 17.60 17.34 17.90 1,302,750 22,964,052 17.627 14.57 14.56 14.61 14.39 14.86 1,569,623 14.630 0.34%
2013-08-02 0 17.50 17.44 17.46 17.40 17.86 2,440,500 42,792,267 17.534 14.52 14.47 14.49 14.44 14.82 2,940,446 14.553 -0.68%
2013-08-01 0 17.62 17.60 17.62 17.30 17.86 2,704,500 47,639,766 17.615 14.62 14.61 14.62 14.36 14.82 3,258,527 14.620 1.26%
2013-07-31 0 17.40 17.38 17.40 17.06 18.02 6,064,000 105,849,247 17.455 14.44 14.42 14.44 14.16 14.96 7,306,233 14.488 -3.01%
2013-07-30 0 17.94 17.94 18.00 17.92 18.30 5,226,350 94,485,915 18.079 14.89 14.89 14.94 14.87 15.19 6,296,987 15.005 -0.33%
2013-07-29 0 18.00 17.94 18.00 17.80 18.40 2,917,016 52,723,053 18.074 14.94 14.89 14.94 14.77 15.27 3,514,578 15.001 -0.33%
2013-07-26 0 18.06 18.06 18.08 17.98 19.24 11,967,471 220,274,670 18.406 14.99 14.99 15.01 14.92 15.97 14,419,052 15.277 -8.32%
2013-07-25 0 19.70 19.68 19.70 19.56 20.00 985,750 19,483,696 19.765 16.35 16.33 16.35 16.23 16.60 1,187,685 16.405 -0.61%
2013-07-24 0 19.82 19.78 19.80 19.50 19.94 7,810,550 154,237,810 19.747 16.45 16.42 16.43 16.18 16.55 9,410,571 16.390 1.54%
2013-07-23 0 19.52 19.52 19.60 19.48 20.00 2,788,000 55,204,020 19.801 16.20 16.20 16.27 16.17 16.60 3,359,132 16.434 -1.61%
2013-07-22 0 19.84 19.82 19.86 19.76 20.10 2,084,150 41,518,528 19.921 16.47 16.45 16.48 16.40 16.68 2,511,096 16.534 -0.60%
2013-07-19 0 19.96 19.94 19.96 19.70 20.45 2,124,150 42,660,925 20.084 16.57 16.55 16.57 16.35 16.97 2,559,290 16.669 -2.40%
2013-07-18 0 20.45 20.40 20.45 20.40 21.00 1,471,250 30,398,692 20.662 16.97 16.93 16.97 16.93 17.43 1,772,641 17.149 -2.15%
2013-07-17 0 20.90 20.80 20.90 20.40 21.15 1,744,726 36,219,901 20.760 17.35 17.26 17.35 16.93 17.55 2,102,140 17.230 -2.56%
2013-07-16 0 21.45 21.40 21.45 21.10 21.70 383,500 8,234,650 21.472 17.80 17.76 17.80 17.51 18.01 462,061 17.822 -0.23%
2013-07-15 0 21.50 21.35 21.50 20.75 21.75 1,096,276 23,587,695 21.516 17.84 17.72 17.84 17.22 18.05 1,320,852 17.858 -0.92%
2013-07-12 0 21.70 21.60 21.70 21.20 21.95 775,000 16,670,393 21.510 18.01 17.93 18.01 17.60 18.22 933,762 17.853 1.40%
2013-07-11 0 21.40 21.35 21.45 21.10 21.80 758,000 16,204,946 21.379 17.76 17.72 17.80 17.51 18.09 913,279 17.744 -0.47%
2013-07-10 0 21.50 21.40 21.55 21.05 21.75 457,900 9,827,199 21.461 17.84 17.76 17.89 17.47 18.05 551,703 17.812 0.70%
2013-07-09 0 21.35 21.25 21.35 21.00 21.65 996,455 21,245,825 21.321 17.72 17.64 17.72 17.43 17.97 1,200,583 17.696 -2.06%
2013-07-08 0 21.80 21.65 21.80 21.30 21.85 578,250 12,484,700 21.590 18.09 17.97 18.09 17.68 18.13 696,707 17.920 -0.23%
2013-07-05 0 21.85 21.85 21.90 21.20 22.30 1,693,474 36,919,576 21.801 18.13 18.13 18.18 17.60 18.51 2,040,389 18.094 4.80%
2013-07-04 0 20.85 20.85 20.95 20.30 21.10 1,317,550 27,331,657 20.744 17.31 17.31 17.39 16.85 17.51 1,587,455 17.217 0.97%
2013-07-03 0 20.65 20.65 20.70 20.30 20.85 1,054,250 21,668,120 20.553 17.14 17.14 17.18 16.85 17.31 1,270,217 17.059 -1.43%
2013-07-02 0 20.95 20.90 20.95 20.55 21.75 1,434,937 30,325,847 21.134 17.39 17.35 17.39 17.06 18.05 1,728,889 17.541 0.24%
2013-06-28 0 20.90 20.85 20.90 20.35 21.70 1,104,000 23,019,512 20.851 17.35 17.31 17.35 16.89 18.01 1,330,159 17.306 2.20%
2013-06-27 0 20.45 20.45 20.50 20.25 20.95 704,500 14,403,754 20.445 16.97 16.97 17.01 16.81 17.39 848,819 16.969 -0.97%
2013-06-26 0 20.65 20.65 20.70 20.00 20.90 1,191,750 24,605,812 20.647 17.14 17.14 17.18 16.60 17.35 1,435,884 17.136 4.08%
2013-06-25 0 19.84 19.82 19.90 19.44 19.90 1,103,140 21,640,973 19.618 16.47 16.45 16.52 16.13 16.52 1,329,122 16.282 0.61%
2013-06-24 0 19.72 19.70 19.72 19.48 20.30 579,750 11,540,570 19.906 16.37 16.35 16.37 16.17 16.85 698,514 16.522 -0.50%
2013-06-21 0 19.82 19.80 19.82 19.70 20.30 2,074,971 41,213,818 19.862 16.45 16.43 16.45 16.35 16.85 2,500,037 16.485 -2.60%
2013-06-20 0 20.35 20.30 20.35 20.20 21.20 2,894,499 58,875,691 20.341 16.89 16.85 16.89 16.77 17.60 3,487,448 16.882 -3.78%
2013-06-19 0 21.15 21.10 21.15 21.10 21.35 1,923,450 40,855,551 21.241 17.55 17.51 17.55 17.51 17.72 2,317,476 17.629 -0.47%
2013-06-18 0 21.25 21.20 21.25 20.95 23.20 2,430,231 51,729,442 21.286 17.64 17.60 17.64 17.39 19.26 2,928,073 17.667 -7.21%
2013-06-17 0 22.90 22.85 22.90 22.40 23.10 2,498,500 57,226,842 22.904 19.01 18.96 19.01 18.59 19.17 3,010,327 19.010 0.88%
2013-06-14 0 22.70 22.50 22.70 21.90 22.75 2,902,407 64,961,735 22.382 18.84 18.67 18.84 18.18 18.88 3,496,976 18.577 3.42%
2013-06-13 0 21.95 21.90 21.95 21.35 22.05 2,503,350 54,417,155 21.738 18.22 18.18 18.22 17.72 18.30 3,016,171 18.042 0.46%
2013-06-11 0 21.85 21.85 21.90 21.55 22.10 1,378,035 30,118,874 21.856 18.13 18.13 18.18 17.89 18.34 1,660,331 18.140 -0.23%
2013-06-10 0 21.90 21.85 21.90 21.30 21.90 1,413,000 30,571,762 21.636 18.18 18.13 18.18 17.68 18.18 1,702,458 17.957 2.82%
2013-06-07 0 21.30 21.20 21.40 20.40 21.45 1,341,868 28,236,489 21.043 17.68 17.60 17.76 16.93 17.80 1,616,755 17.465 3.40%
2013-06-06 0 20.60 20.35 20.60 20.15 21.00 685,410 14,007,251 20.436 17.10 16.89 17.10 16.72 17.43 825,819 16.962 -1.20%
2013-06-05 0 20.85 20.60 20.85 20.50 21.20 1,227,900 25,521,855 20.785 17.31 17.10 17.31 17.01 17.60 1,479,440 17.251 -0.48%
2013-06-04 0 20.95 20.85 20.95 20.60 21.50 1,311,450 27,510,302 20.977 17.39 17.31 17.39 17.10 17.84 1,580,105 17.410 -2.33%
2013-06-03 0 21.45 21.40 21.45 20.50 21.45 1,555,205 32,988,318 21.212 17.80 17.76 17.80 17.01 17.80 1,873,795 17.605 4.63%
2013-05-31 0 20.50 20.50 20.55 20.40 20.95 1,076,881 22,211,858 20.626 17.01 17.01 17.06 16.93 17.39 1,297,484 17.119 -1.44%
2013-05-30 0 20.80 20.70 20.80 19.96 21.10 2,182,325 44,999,431 20.620 17.26 17.18 17.26 16.57 17.51 2,629,382 17.114 -0.95%
2013-05-29 0 21.00 21.00 21.05 21.00 22.50 1,518,543 32,438,390 21.362 17.43 17.43 17.47 17.43 18.67 1,829,622 17.730 -2.10%
2013-05-28 0 21.45 21.30 21.45 21.10 21.50 442,933 9,450,074 21.335 17.80 17.68 17.80 17.51 17.84 533,669 17.708 1.90%
2013-05-27 0 21.05 21.00 21.05 20.85 21.45 714,724 15,088,988 21.112 17.47 17.43 17.47 17.31 17.80 861,138 17.522 -2.09%
2013-05-24 0 21.50 21.30 21.50 20.00 21.50 1,080,836 22,807,833 21.102 17.84 17.68 17.84 16.60 17.84 1,302,249 17.514 3.86%
2013-05-23 0 20.70 20.70 20.75 20.50 21.20 1,883,000 39,009,536 20.717 17.18 17.18 17.22 17.01 17.60 2,268,740 17.194 -2.13%
2013-05-22 0 21.15 21.10 21.15 21.00 21.60 738,809 15,621,778 21.145 17.55 17.51 17.55 17.43 17.93 890,157 17.549 -1.17%
2013-05-21 0 21.40 21.35 21.45 21.35 21.90 846,750 18,230,412 21.530 17.76 17.72 17.80 17.72 18.18 1,020,210 17.869 -0.47%
2013-05-20 0 21.50 21.50 21.55 21.50 21.95 1,580,480 34,097,686 21.574 17.84 17.84 17.89 17.84 18.22 1,904,247 17.906 2.38%
2013-05-16 0 21.00 21.00 21.05 20.90 21.55 2,466,161 52,116,359 21.133 17.43 17.43 17.47 17.35 17.89 2,971,363 17.540 -1.41%
2013-05-15 0 21.30 21.25 21.40 21.25 21.70 2,068,440 44,245,198 21.391 17.68 17.64 17.76 17.64 18.01 2,492,168 17.754 0.00%
2013-05-14 0 21.30 21.35 21.40 21.25 21.70 1,680,100 36,048,026 21.456 17.68 17.72 17.76 17.64 18.01 2,024,275 17.808 -0.70%
2013-05-13 0 21.45 21.30 21.45 21.20 22.25 2,169,435 47,149,052 21.733 17.80 17.68 17.80 17.60 18.47 2,613,852 18.038 -0.69%
2013-05-10 0 21.60 21.60 21.75 21.55 23.35 3,018,750 67,155,950 22.246 17.93 17.93 18.05 17.89 19.38 3,637,152 18.464 -5.88%
2013-05-09 0 22.95 22.90 23.00 22.90 23.35 1,474,864 34,042,584 23.082 19.05 19.01 19.09 19.01 19.38 1,776,995 19.157 0.22%
2013-05-08 0 22.90 22.80 22.95 22.80 23.15 3,248,610 74,614,746 22.968 19.01 18.92 19.05 18.92 19.21 3,914,100 19.063 0.44%
2013-05-07 0 22.80 22.85 22.95 22.75 23.00 1,193,750 27,410,362 22.962 18.92 18.96 19.05 18.88 19.09 1,438,294 19.058 -0.65%
2013-05-06 0 22.95 22.90 22.95 22.80 23.20 457,750 10,546,592 23.040 19.05 19.01 19.05 18.92 19.26 551,522 19.123 0.44%
2013-05-03 0 22.85 22.85 22.90 22.80 23.40 892,750 20,452,791 22.910 18.96 18.96 19.01 18.92 19.42 1,075,633 19.015 0.22%
2013-05-02 0 22.80 22.75 22.85 22.00 23.10 2,029,068 46,268,807 22.803 18.92 18.88 18.96 18.26 19.17 2,444,730 18.926 1.33%
2013-04-30 0 22.50 22.45 22.50 22.40 22.75 1,217,650 27,554,316 22.629 18.67 18.63 18.67 18.59 18.88 1,467,090 18.782 0.45%
2013-04-29 0 22.40 22.40 22.50 22.40 22.75 702,118 15,809,123 22.516 18.59 18.59 18.67 18.59 18.88 845,950 18.688 -0.22%
2013-04-26 0 22.45 22.45 22.55 21.85 23.50 2,112,750 47,371,512 22.422 18.63 18.63 18.72 18.13 19.50 2,545,555 18.610 -1.32%
2013-04-25 0 22.75 22.65 22.75 22.40 22.85 665,072 15,025,568 22.592 18.88 18.80 18.88 18.59 18.96 801,314 18.751 -1.73%
2013-04-24 0 23.15 22.90 23.15 21.80 23.25 2,033,900 46,488,085 22.857 19.21 19.01 19.21 18.09 19.30 2,450,552 18.970 6.93%
2013-04-23 0 21.65 21.65 21.70 21.45 21.90 777,201 16,820,864 21.643 17.97 17.97 18.01 17.80 18.18 936,414 17.963 -0.23%
2013-04-22 0 21.70 21.70 21.75 21.40 22.00 124,400 2,692,267 21.642 18.01 18.01 18.05 17.76 18.26 149,884 17.962 -1.36%
2013-04-19 0 22.00 21.95 22.00 21.75 22.20 890,700 19,560,830 21.961 18.26 18.22 18.26 18.05 18.43 1,073,163 18.227 1.38%
2013-04-18 0 21.70 21.70 21.80 21.60 22.30 2,900,565 62,947,734 21.702 18.01 18.01 18.09 17.93 18.51 3,494,757 18.012 -1.36%
2013-04-17 0 22.00 21.95 22.00 21.65 22.70 2,010,250 44,097,050 21.936 18.26 18.22 18.26 17.97 18.84 2,422,057 18.206 2.56%
2013-04-16 0 21.45 21.30 21.50 20.90 21.55 1,090,354 23,055,363 21.145 17.80 17.68 17.84 17.35 17.89 1,313,717 17.550 1.18%
2013-04-15 0 21.20 21.10 21.15 20.95 21.70 1,424,191 30,485,934 21.406 17.60 17.51 17.55 17.39 18.01 1,715,942 17.766 -0.70%
2013-04-12 0 21.35 21.35 21.40 20.70 22.25 3,070,700 65,557,424 21.349 17.72 17.72 17.76 17.18 18.47 3,699,744 17.719 -3.39%
2013-04-11 0 22.10 22.05 22.10 22.05 23.00 1,608,178 36,102,887 22.450 18.34 18.30 18.34 18.30 19.09 1,937,619 18.633 -3.91%
2013-04-10 0 23.00 22.95 23.00 22.80 23.25 548,000 12,584,225 22.964 19.09 19.05 19.09 18.92 19.30 660,260 19.060 0.00%
2013-04-09 0 23.00 23.00 23.05 23.00 23.65 789,180 18,213,533 23.079 19.09 19.09 19.13 19.09 19.63 950,846 19.155 -0.22%
2013-04-08 0 23.05 23.05 23.10 23.00 23.50 377,750 8,758,275 23.185 19.13 19.13 19.17 19.09 19.50 455,134 19.243 0.22%
2013-04-05 0 23.00 23.00 23.05 23.00 23.60 722,000 16,689,325 23.115 19.09 19.09 19.13 19.09 19.59 869,904 19.185 -1.29%
2013-04-03 0 23.30 23.25 23.30 23.00 24.35 1,188,500 28,238,386 23.760 19.34 19.30 19.34 19.09 20.21 1,431,969 19.720 -4.31%
2013-04-02 0 24.35 24.20 24.40 23.70 24.85 1,096,547 26,804,983 24.445 20.21 20.09 20.25 19.67 20.62 1,321,179 20.289 3.18%
2013-03-28 0 23.60 23.60 23.70 23.35 23.80 684,452 16,174,232 23.631 19.59 19.59 19.67 19.38 19.75 824,665 19.613 0.00%
2013-03-27 0 23.60 23.60 23.65 23.25 24.15 1,406,650 33,067,790 23.508 19.59 19.59 19.63 19.30 20.04 1,694,808 19.511 1.94%
2013-03-26 0 23.15 23.00 23.15 22.95 23.25 621,750 14,330,150 23.048 19.21 19.09 19.21 19.05 19.30 749,118 19.129 0.65%
2013-03-25 0 23.00 22.95 23.00 22.10 23.15 909,058 20,542,120 22.597 19.09 19.05 19.09 18.34 19.21 1,095,282 18.755 2.68%
2013-03-22 0 22.40 22.50 22.55 22.30 22.95 1,936,600 43,471,403 22.447 18.59 18.67 18.72 18.51 19.05 2,333,320 18.631 -0.88%
2013-03-21 0 22.60 22.45 22.75 22.50 23.00 537,750 12,232,227 22.747 18.76 18.63 18.88 18.67 19.09 647,910 18.880 -1.53%
2013-03-20 0 22.95 22.85 22.95 22.85 23.15 1,042,750 23,926,521 22.946 19.05 18.96 19.05 18.96 19.21 1,256,361 19.044 -0.65%
2013-03-19 0 23.10 23.00 23.10 22.60 23.15 636,545 14,563,636 22.879 19.17 19.09 19.17 18.76 19.21 766,944 18.989 1.32%
2013-03-18 0 22.80 22.60 22.70 22.60 23.20 701,701 15,961,965 22.748 18.92 18.76 18.84 18.76 19.26 845,447 18.880 -0.87%
2013-03-15 0 23.00 22.90 23.00 22.90 23.40 444,817 10,238,767 23.018 19.09 19.01 19.09 19.01 19.42 535,939 19.104 0.00%
2013-03-14 0 23.00 23.00 23.05 22.80 23.25 331,250 7,617,818 22.997 19.09 19.09 19.13 18.92 19.30 399,108 19.087 -0.86%
2013-03-13 0 23.20 23.05 23.20 23.00 23.25 281,250 6,497,387 23.102 19.26 19.13 19.26 19.09 19.30 338,865 19.174 0.22%
2013-03-12 0 23.15 23.15 23.20 23.15 23.40 1,052,431 24,527,477 23.306 19.21 19.21 19.26 19.21 19.42 1,268,025 19.343 -1.28%
2013-03-11 0 23.45 23.40 23.45 23.10 23.55 601,550 14,048,185 23.353 19.46 19.42 19.46 19.17 19.55 724,780 19.383 0.43%
2013-03-08 0 23.35 23.25 23.35 23.00 23.80 870,500 20,233,756 23.244 19.38 19.30 19.38 19.09 19.75 1,048,825 19.292 2.19%
2013-03-07 0 22.85 22.80 22.90 22.60 23.15 1,018,894 23,330,342 22.898 18.96 18.92 19.01 18.76 19.21 1,227,618 19.005 -0.87%
2013-03-06 0 23.05 23.05 23.10 23.00 23.45 569,687 13,209,286 23.187 19.13 19.13 19.17 19.09 19.46 686,390 19.245 -1.07%
2013-03-05 0 23.30 23.30 23.40 23.05 23.50 542,244 12,637,204 23.305 19.34 19.34 19.42 19.13 19.50 653,325 19.343 0.65%
2013-03-04 0 23.15 23.05 23.15 22.95 23.80 466,553 10,799,626 23.148 19.21 19.13 19.21 19.05 19.75 562,128 19.212 -0.86%
2013-03-01 0 23.35 23.30 23.35 23.10 23.60 507,250 11,835,304 23.332 19.38 19.34 19.38 19.17 19.59 611,162 19.365 0.21%
2013-02-28 0 23.30 23.30 23.40 22.95 23.50 721,558 16,879,425 23.393 19.34 19.34 19.42 19.05 19.50 869,372 19.416 1.75%
2013-02-27 0 22.90 22.90 23.00 22.90 23.55 617,250 14,223,093 23.043 19.01 19.01 19.09 19.01 19.55 743,696 19.125 -0.43%
2013-02-26 0 23.00 22.95 23.00 22.75 23.40 1,208,850 27,861,031 23.048 19.09 19.05 19.09 18.88 19.42 1,456,487 19.129 -1.71%
2013-02-25 0 23.40 23.30 23.40 23.30 23.80 654,310 15,383,945 23.512 19.42 19.34 19.42 19.34 19.75 788,348 19.514 -0.85%
2013-02-22 0 23.60 23.55 23.65 22.70 23.75 1,877,663 43,870,615 23.364 19.59 19.55 19.63 18.84 19.71 2,262,309 19.392 4.66%
2013-02-21 0 22.55 22.50 22.55 22.30 22.70 1,721,000 38,804,866 22.548 18.72 18.67 18.72 18.51 18.84 2,073,553 18.714 -0.66%
2013-02-20 0 22.70 22.50 22.70 22.45 23.10 2,398,786 54,655,876 22.785 18.84 18.67 18.84 18.63 19.17 2,890,186 18.911 -0.44%
2013-02-19 0 22.80 22.75 22.80 22.60 23.25 1,257,746 28,682,558 22.805 18.92 18.88 18.92 18.76 19.30 1,515,400 18.927 -1.08%
2013-02-18 0 23.05 23.05 23.10 22.95 23.80 849,553 19,739,986 23.236 19.13 19.13 19.17 19.05 19.75 1,023,587 19.285 -0.65%
2013-02-15 0 23.20 23.10 23.20 23.00 23.35 1,017,750 23,626,831 23.215 19.26 19.17 19.26 19.09 19.38 1,226,240 19.268 0.87%
2013-02-14 0 23.00 23.00 23.15 22.80 23.55 1,735,192 40,100,127 23.110 19.09 19.09 19.21 18.92 19.55 2,090,653 19.181 0.00%
2013-02-08 0 23.00 22.95 23.00 22.90 23.10 839,000 19,300,578 23.004 19.09 19.05 19.09 19.01 19.17 1,010,872 19.093 0.66%
2013-02-07 0 22.85 22.80 22.85 22.80 23.25 3,493,201 80,336,364 22.998 18.96 18.92 18.96 18.92 19.30 4,208,796 19.088 -0.65%
2013-02-06 0 23.00 23.05 23.10 22.95 23.90 2,607,068 60,497,396 23.205 19.09 19.13 19.17 19.05 19.84 3,141,136 19.260 -2.75%
2013-02-05 0 23.65 23.55 23.75 23.30 23.80 1,513,000 35,660,012 23.569 19.63 19.55 19.71 19.34 19.75 1,822,944 19.562 -1.05%
2013-02-04 0 23.90 23.70 23.95 23.70 24.95 1,380,502 33,275,065 24.104 19.84 19.67 19.88 19.67 20.71 1,663,303 20.005 -1.85%
2013-02-01 0 24.35 24.35 24.40 22.65 24.70 4,980,382 116,869,123 23.466 20.21 20.21 20.25 18.80 20.50 6,000,632 19.476 4.51%
2013-01-31 0 23.30 23.20 23.30 22.75 23.50 4,743,189 109,850,250 23.160 19.34 19.26 19.34 18.88 19.50 5,714,849 19.222 -1.06%
2013-01-30 0 23.55 23.45 23.50 23.25 25.65 6,693,203 159,303,474 23.801 19.55 19.46 19.50 19.30 21.29 8,064,331 19.754 -6.55%
2013-01-29 0 25.20 25.20 25.25 25.00 25.50 1,190,500 30,077,843 25.265 20.92 20.92 20.96 20.75 21.16 1,434,378 20.969 0.60%
2013-01-28 0 25.05 25.00 25.20 25.00 26.20 1,499,000 38,488,275 25.676 20.79 20.75 20.92 20.75 21.75 1,806,076 21.310 -1.96%
2013-01-25 0 25.55 25.35 25.55 25.20 26.45 1,390,550 35,810,297 25.753 21.21 21.04 21.21 20.92 21.95 1,675,409 21.374 -2.48%
2013-01-24 0 26.20 26.20 26.30 26.15 27.00 564,250 14,880,537 26.372 21.75 21.75 21.83 21.70 22.41 679,839 21.888 -4.03%
2013-01-23 0 27.30 27.30 27.35 26.80 27.60 949,900 25,908,201 27.275 22.66 22.66 22.70 22.24 22.91 1,144,491 22.637 0.74%
2013-01-22 0 27.10 27.05 27.15 26.60 27.15 332,650 8,972,527 26.973 22.49 22.45 22.53 22.08 22.53 400,795 22.387 1.88%
2013-01-21 0 26.60 26.60 26.65 26.50 26.80 434,500 11,574,375 26.638 22.08 22.08 22.12 21.99 22.24 523,509 22.109 1.53%
2013-01-18 0 26.20 26.20 26.25 26.10 26.45 442,755 11,654,144 26.322 21.75 21.75 21.79 21.66 21.95 533,455 21.847 -1.32%
2013-01-17 0 26.55 26.50 26.60 25.55 26.65 877,000 23,127,300 26.371 22.04 21.99 22.08 21.21 22.12 1,056,657 21.887 3.11%
2013-01-16 0 25.75 25.70 25.80 25.20 25.85 720,578 18,446,017 25.599 21.37 21.33 21.41 20.92 21.45 868,191 21.246 0.19%
2013-01-15 0 25.70 25.65 25.70 25.10 25.80 396,450 10,145,112 25.590 21.33 21.29 21.33 20.83 21.41 477,664 21.239 -0.19%
2013-01-14 0 25.75 25.70 25.75 25.50 26.00 323,297 8,302,112 25.680 21.37 21.33 21.37 21.16 21.58 389,526 21.313 -0.19%
2013-01-11 0 25.80 25.80 25.85 25.35 26.00 1,330,250 34,180,237 25.695 21.41 21.41 21.45 21.04 21.58 1,602,757 21.326 1.78%
2013-01-10 0 25.35 25.35 25.40 25.00 25.65 751,000 19,102,881 25.437 21.04 21.04 21.08 20.75 21.29 904,845 21.112 0.40%
2013-01-09 0 25.25 25.20 25.25 25.00 25.30 562,054 14,141,361 25.160 20.96 20.92 20.96 20.75 21.00 677,193 20.882 -0.20%
2013-01-08 0 25.30 25.30 25.40 25.00 25.60 233,250 5,890,143 25.252 21.00 21.00 21.08 20.75 21.25 281,032 20.959 -1.94%
2013-01-07 0 25.80 25.80 25.95 24.40 25.90 1,620,711 41,389,057 25.538 21.41 21.41 21.54 20.25 21.50 1,952,720 21.196 5.09%
2013-01-04 0 24.55 24.45 24.55 24.40 25.00 602,561 14,796,450 24.556 20.38 20.29 20.38 20.25 20.75 725,998 20.381 -0.20%
2013-01-03 0 24.60 24.55 24.60 24.30 25.20 721,575 17,733,649 24.576 20.42 20.38 20.42 20.17 20.92 869,392 20.398 -0.61%
2013-01-02 0 24.75 24.70 24.75 24.60 25.20 680,371 16,907,304 24.850 20.54 20.50 20.54 20.42 20.92 819,748 20.625 0.81%
2012-12-31 0 24.55 24.50 24.55 21.50 24.95 940,600 23,056,783 24.513 20.38 20.33 20.38 17.84 20.71 1,133,285 20.345 -0.41%
2012-12-28 0 24.65 24.65 24.70 24.55 24.85 859,700 21,263,472 24.734 20.46 20.46 20.50 20.38 20.62 1,035,813 20.528 -0.80%
2012-12-27 0 24.85 24.85 25.00 24.65 25.60 451,861 11,287,295 24.980 20.62 20.62 20.75 20.46 21.25 544,426 20.732 -0.20%
2012-12-24 0 24.90 24.70 24.90 24.70 26.00 1,106,814 28,097,045 25.386 20.67 20.50 20.67 20.50 21.58 1,333,549 21.069 -2.35%
2012-12-21 0 25.50 25.50 25.60 24.45 26.05 1,098,000 28,061,545 25.557 21.16 21.16 21.25 20.29 21.62 1,322,929 21.212 -0.58%
2012-12-20 0 25.65 25.55 25.65 25.40 25.90 111,722 2,866,560 25.658 21.29 21.21 21.29 21.08 21.50 134,609 21.296 -0.97%
2012-12-19 0 25.90 25.85 25.90 25.50 26.00 439,148 11,303,205 25.739 21.50 21.45 21.50 21.16 21.58 529,109 21.363 2.78%
2012-12-18 0 25.20 25.20 25.30 25.00 25.25 480,416 12,092,027 25.170 20.92 20.92 21.00 20.75 20.96 578,831 20.890 0.00%
2012-12-17 0 25.20 25.10 25.25 25.00 25.90 641,000 16,281,525 25.400 20.92 20.83 20.96 20.75 21.50 772,311 21.082 -2.70%
2012-12-14 0 25.90 25.80 25.85 25.50 26.05 669,197 17,306,814 25.862 21.50 21.41 21.45 21.16 21.62 806,285 21.465 0.58%
2012-12-13 0 25.75 25.75 25.80 25.45 26.25 468,700 12,130,249 25.881 21.37 21.37 21.41 21.12 21.79 564,715 21.480 0.39%
2012-12-12 0 25.65 25.50 25.65 24.40 25.95 994,970 25,281,983 25.410 21.29 21.16 21.29 20.25 21.54 1,198,793 21.090 0.79%
2012-12-11 0 25.45 25.35 25.45 24.70 25.90 1,725,850 43,622,123 25.276 21.12 21.04 21.12 20.50 21.50 2,079,397 20.978 3.04%
2012-12-10 0 24.70 24.60 24.70 24.50 24.80 262,500 6,478,481 24.680 20.50 20.42 20.50 20.33 20.58 316,274 20.484 0.61%
2012-12-07 0 24.55 24.50 24.60 24.20 24.65 327,900 8,013,393 24.439 20.38 20.33 20.42 20.09 20.46 395,072 20.283 0.41%
2012-12-06 0 24.45 24.35 24.55 24.05 24.70 369,423 9,026,195 24.433 20.29 20.21 20.38 19.96 20.50 445,101 20.279 0.62%
2012-12-05 0 24.30 24.25 24.30 23.00 24.50 994,925 24,058,549 24.181 20.17 20.13 20.17 19.09 20.33 1,198,739 20.070 3.85%
2012-12-04 0 23.40 23.40 23.50 23.05 23.60 714,665 16,664,133 23.317 19.42 19.42 19.50 19.13 19.59 861,067 19.353 -0.64%
2012-12-03 0 23.55 23.50 23.55 23.50 23.95 605,550 14,322,982 23.653 19.55 19.50 19.55 19.50 19.88 729,599 19.631 -0.84%
2012-11-30 0 23.75 23.70 23.75 23.25 24.30 1,770,015 41,757,113 23.591 19.71 19.67 19.71 19.30 20.17 2,132,609 19.580 -1.86%
2012-11-29 0 24.20 24.20 24.25 24.10 24.60 2,494,265 60,663,605 24.321 20.09 20.09 20.13 20.00 20.42 3,005,225 20.186 -0.62%
2012-11-28 0 24.35 24.25 24.30 23.90 25.25 3,386,978 82,439,815 24.340 20.21 20.13 20.17 19.84 20.96 4,080,813 20.202 -4.88%
2012-11-27 0 25.60 25.55 25.65 24.00 25.65 980,739 24,553,068 25.035 21.25 21.21 21.29 19.92 21.29 1,181,647 20.779 5.57%
2012-11-26 0 24.25 24.20 24.25 24.00 24.30 426,202 10,265,217 24.085 20.13 20.09 20.13 19.92 20.17 513,511 19.990 0.41%
2012-11-23 0 24.15 24.05 24.20 23.90 24.30 419,250 10,070,466 24.020 20.04 19.96 20.09 19.84 20.17 505,135 19.936 -0.41%
2012-11-22 0 24.25 24.15 24.30 23.90 24.30 268,198 6,470,656 24.126 20.13 20.04 20.17 19.84 20.17 323,139 20.024 0.62%
2012-11-21 0 24.10 24.00 24.10 22.80 24.15 568,000 13,603,669 23.950 20.00 19.92 20.00 18.92 20.04 684,357 19.878 0.42%
2012-11-20 0 24.00 24.00 24.10 23.75 24.15 2,112,000 50,675,712 23.994 19.92 19.92 20.00 19.71 20.04 2,544,651 19.915 1.48%
2012-11-19 0 23.65 23.60 23.65 23.20 23.90 2,072,750 48,905,100 23.594 19.63 19.59 19.63 19.26 19.84 2,497,361 19.583 0.21%
2012-11-16 0 23.60 23.60 23.70 23.05 23.80 366,500 8,641,595 23.579 19.59 19.59 19.67 19.13 19.75 441,579 19.570 -0.21%
2012-11-15 0 23.65 23.60 23.85 23.50 24.00 107,533 2,552,219 23.734 19.63 19.59 19.79 19.50 19.92 129,562 19.699 -0.21%
2012-11-14 0 23.70 23.65 23.70 23.20 23.80 911,557 21,537,630 23.627 19.67 19.63 19.67 19.26 19.75 1,098,293 19.610 1.28%
2012-11-13 0 23.40 23.40 23.45 23.10 23.75 1,058,585 24,863,879 23.488 19.42 19.42 19.46 19.17 19.71 1,275,440 19.494 0.00%
2012-11-12 0 23.40 23.35 23.40 23.25 23.60 988,368 23,241,176 23.515 19.42 19.38 19.42 19.30 19.59 1,190,839 19.517 -1.47%
2012-11-09 0 23.75 23.60 23.75 23.25 23.90 967,750 22,875,117 23.637 19.71 19.59 19.71 19.30 19.84 1,165,997 19.619 0.85%
2012-11-08 0 23.55 23.50 23.55 23.30 23.75 742,750 17,596,399 23.691 19.55 19.50 19.55 19.34 19.71 894,905 19.663 -0.84%
2012-11-07 0 23.75 23.75 23.85 23.50 24.15 592,490 14,113,495 23.821 19.71 19.71 19.79 19.50 20.04 713,864 19.771 -1.66%
2012-11-06 0 24.15 24.00 24.15 23.55 24.20 1,092,860 26,022,560 23.811 20.04 19.92 20.04 19.55 20.09 1,316,736 19.763 0.42%
2012-11-05 0 24.05 24.05 24.10 24.05 24.40 234,250 5,679,050 24.244 19.96 19.96 20.00 19.96 20.25 282,237 20.122 -0.62%
2012-11-02 0 24.20 24.10 24.20 23.95 24.50 1,174,750 28,295,906 24.087 20.09 20.00 20.09 19.88 20.33 1,415,402 19.991 -0.41%
2012-11-01 0 24.30 24.25 24.30 23.90 24.70 982,046 23,699,237 24.133 20.17 20.13 20.17 19.84 20.50 1,183,222 20.029 0.62%
2012-10-31 0 24.15 24.00 24.15 23.65 24.20 3,088,500 74,187,137 24.020 20.04 19.92 20.04 19.63 20.09 3,721,191 19.936 0.62%
2012-10-30 0 24.00 24.00 24.10 23.95 24.70 300,800 7,315,563 24.320 19.92 19.92 20.00 19.88 20.50 362,420 20.185 -2.04%
2012-10-29 0 24.50 24.40 24.50 23.35 24.65 524,750 12,702,099 24.206 20.33 20.25 20.33 19.38 20.46 632,247 20.090 3.81%
2012-10-26 0 23.60 23.55 23.60 23.10 23.75 1,882,098 44,313,059 23.545 19.59 19.55 19.59 19.17 19.71 2,267,653 19.541 -0.42%
2012-10-25 0 23.70 23.75 23.80 23.10 24.20 2,370,298 56,204,621 23.712 19.67 19.71 19.75 19.17 20.09 2,855,862 19.680 1.28%
2012-10-24 0 23.40 23.40 23.50 22.60 25.00 1,613,500 37,947,672 23.519 19.42 19.42 19.50 18.76 20.75 1,944,032 19.520 4.00%
2012-10-22 0 22.50 22.50 22.60 22.05 22.60 1,260,000 28,630,916 22.723 18.67 18.67 18.76 18.30 18.76 1,518,116 18.860 -1.53%
2012-10-19 0 22.85 22.75 22.85 22.55 22.85 628,500 14,320,600 22.785 18.96 18.88 18.96 18.72 18.96 757,251 18.911 0.00%
2012-10-18 0 22.85 22.70 22.85 22.50 22.85 1,217,400 27,561,153 22.639 18.96 18.84 18.96 18.67 18.96 1,466,789 18.790 1.56%
2012-10-17 0 22.50 22.50 22.55 21.65 22.80 1,552,250 34,494,258 22.222 18.67 18.67 18.72 17.97 18.92 1,870,234 18.444 3.21%
2012-10-16 0 21.80 21.75 21.80 21.40 21.90 695,100 15,094,853 21.716 18.09 18.05 18.09 17.76 18.18 837,494 18.024 -1.13%
2012-10-15 0 22.05 21.80 22.05 21.20 22.05 560,010 12,103,105 21.612 18.30 18.09 18.30 17.60 18.30 674,730 17.938 0.23%
2012-10-12 0 22.00 21.85 22.00 20.90 22.00 1,266,099 27,038,479 21.356 18.26 18.13 18.26 17.35 18.26 1,525,464 17.725 5.26%
2012-10-11 0 20.90 20.90 20.95 20.80 21.00 375,750 7,846,262 20.882 17.35 17.35 17.39 17.26 17.43 452,724 17.331 -0.48%
2012-10-10 0 21.00 20.95 21.00 20.90 21.20 1,018,000 21,442,887 21.064 17.43 17.39 17.43 17.35 17.60 1,226,541 17.482 -1.18%
2012-10-09 0 21.25 21.20 21.25 21.00 21.30 1,003,454 21,238,787 21.166 17.64 17.60 17.64 17.43 17.68 1,209,015 17.567 1.19%
2012-10-08 0 21.00 20.95 21.00 20.90 21.30 463,204 9,757,945 21.066 17.43 17.39 17.43 17.35 17.68 558,093 17.484 0.00%
2012-10-05 0 21.00 20.95 21.05 20.70 21.25 879,380 18,456,823 20.988 17.43 17.39 17.47 17.18 17.64 1,059,524 17.420 0.93%
2012-10-04 0 21.05 21.00 21.15 20.75 21.15 765,960 16,063,912 20.972 17.27 17.23 17.35 17.02 17.35 933,706 17.204 0.48%
2012-10-03 0 20.95 20.75 20.95 20.50 21.00 1,221,591 25,469,039 20.849 17.19 17.02 17.19 16.82 17.23 1,489,121 17.103 2.20%
2012-09-28 0 20.50 20.35 20.50 19.82 20.85 439,280 9,009,894 20.511 16.82 16.69 16.82 16.26 17.10 535,483 16.826 2.24%
2012-09-27 0 20.05 20.05 20.10 19.88 20.30 739,330 14,799,380 20.017 16.45 16.45 16.49 16.31 16.65 901,244 16.421 0.00%
2012-09-26 0 20.05 19.96 20.05 19.82 20.25 471,815 9,426,265 19.979 16.45 16.37 16.45 16.26 16.61 575,143 16.389 -1.96%
2012-09-25 0 20.45 20.30 20.45 20.15 20.45 244,250 4,963,350 20.321 16.78 16.65 16.78 16.53 16.78 297,741 16.670 0.00%
2012-09-24 0 20.45 20.45 20.55 19.88 20.75 822,659 16,718,668 20.323 16.78 16.78 16.86 16.31 17.02 1,002,822 16.672 2.87%
2012-09-21 0 19.88 19.86 19.94 19.74 20.05 459,250 9,139,041 19.900 16.31 16.29 16.36 16.19 16.45 559,826 16.325 -0.60%
2012-09-20 0 20.00 20.00 20.05 19.98 20.10 370,484 7,453,015 20.117 16.41 16.41 16.45 16.39 16.49 451,620 16.503 -1.48%
2012-09-19 0 20.30 20.25 20.30 19.94 20.30 271,250 5,476,149 20.189 16.65 16.61 16.65 16.36 16.65 330,654 16.562 1.50%
2012-09-18 0 20.00 20.00 20.05 20.00 20.75 381,122 7,655,069 20.086 16.41 16.41 16.45 16.41 17.02 464,588 16.477 -2.44%
2012-09-17 0 20.50 20.40 20.50 20.40 20.90 357,760 7,385,553 20.644 16.82 16.74 16.82 16.74 17.15 436,110 16.935 -0.49%
2012-09-14 0 20.60 20.55 20.60 20.50 21.20 366,000 7,578,400 20.706 16.90 16.86 16.90 16.82 17.39 446,154 16.986 -1.67%
2012-09-13 0 20.95 20.80 20.90 20.50 20.95 773,050 16,043,863 20.754 17.19 17.06 17.15 16.82 17.19 942,349 17.025 2.70%
2012-09-12 0 20.40 20.35 20.40 20.05 20.40 514,627 10,433,766 20.274 16.74 16.69 16.74 16.45 16.74 627,331 16.632 1.49%
2012-09-11 0 20.10 20.05 20.10 19.98 20.20 513,850 10,322,531 20.089 16.49 16.45 16.49 16.39 16.57 626,384 16.480 0.00%
2012-09-10 0 20.10 20.05 20.20 20.00 20.40 237,500 4,785,687 20.150 16.49 16.45 16.57 16.41 16.74 289,513 16.530 -0.74%
2012-09-07 0 20.25 20.15 20.25 19.88 20.30 226,900 4,555,395 20.077 16.61 16.53 16.61 16.31 16.65 276,591 16.470 1.76%
2012-09-06 0 19.90 19.90 19.96 19.74 20.25 466,130 9,295,658 19.942 16.32 16.32 16.37 16.19 16.61 568,213 16.359 -0.50%
2012-09-05 0 20.00 19.94 20.00 19.66 20.25 1,081,780 21,623,936 19.989 16.41 16.36 16.41 16.13 16.61 1,318,691 16.398 0.10%
2012-09-04 0 19.98 19.92 19.98 19.76 20.05 606,650 12,093,021 19.934 16.39 16.34 16.39 16.21 16.45 739,507 16.353 0.60%
2012-09-03 0 19.86 19.82 19.86 19.68 20.10 523,450 10,425,769 19.917 16.29 16.26 16.29 16.14 16.49 638,086 16.339 0.30%
2012-08-31 0 19.80 19.70 19.82 19.40 19.98 975,480 19,176,206 19.658 16.24 16.16 16.26 15.91 16.39 1,189,111 16.127 1.12%
2012-08-30 0 19.58 19.52 19.60 19.32 19.68 343,000 6,705,855 19.551 16.06 16.01 16.08 15.85 16.14 418,117 16.038 -0.51%
2012-08-29 0 19.68 19.66 19.68 18.86 19.90 3,548,500 68,415,986 19.280 16.14 16.13 16.14 15.47 16.32 4,325,625 15.816 4.24%
2012-08-28 0 18.88 18.88 18.92 18.74 19.00 238,750 4,520,207 18.933 15.49 15.49 15.52 15.37 15.59 291,037 15.531 -0.11%
2012-08-27 0 18.90 18.86 18.90 18.60 18.96 271,840 5,127,208 18.861 15.50 15.47 15.50 15.26 15.55 331,373 15.473 2.05%
2012-08-24 0 18.52 18.54 18.62 18.50 19.00 3,459,250 65,255,890 18.864 15.19 15.21 15.27 15.18 15.59 4,216,830 15.475 -1.17%
2012-08-23 0 18.74 18.70 18.74 18.58 18.90 1,286,473 24,091,591 18.727 15.37 15.34 15.37 15.24 15.50 1,568,212 15.362 -0.64%
2012-08-22 0 18.86 18.84 18.86 18.82 18.98 327,620 6,181,837 18.869 15.47 15.46 15.47 15.44 15.57 399,369 15.479 -0.42%
2012-08-21 0 18.94 18.94 18.96 18.90 19.00 690,250 13,104,102 18.985 15.54 15.54 15.55 15.50 15.59 841,416 15.574 0.21%
2012-08-20 0 18.90 18.88 18.98 18.74 18.98 285,750 5,381,515 18.833 15.50 15.49 15.57 15.37 15.57 348,330 15.449 0.32%
2012-08-17 0 18.84 18.84 18.92 18.80 19.10 814,546 15,462,491 18.983 15.46 15.46 15.52 15.42 15.67 992,932 15.573 -1.36%
2012-08-16 0 19.10 19.10 19.16 18.72 19.16 714,620 13,527,637 18.930 15.67 15.67 15.72 15.36 15.72 871,123 15.529 1.70%
2012-08-15 0 18.78 18.72 18.84 18.70 19.00 707,000 13,309,815 18.826 15.41 15.36 15.46 15.34 15.59 861,834 15.444 -0.63%
2012-08-14 0 18.90 18.88 18.90 18.78 19.10 424,750 8,030,547 18.907 15.50 15.49 15.50 15.41 15.67 517,771 15.510 -1.05%
2012-08-13 0 19.10 19.06 19.10 19.06 19.22 453,250 8,663,057 19.113 15.67 15.64 15.67 15.64 15.77 552,512 15.679 0.00%
2012-08-10 0 19.10 19.10 19.16 19.06 19.48 667,000 12,808,360 19.203 15.67 15.67 15.72 15.64 15.98 813,074 15.753 -1.65%
2012-08-09 0 19.42 19.38 19.44 19.14 19.48 712,679 13,815,416 19.385 15.93 15.90 15.95 15.70 15.98 868,756 15.903 1.57%
2012-08-08 0 19.12 19.12 19.14 19.06 19.58 1,019,030 19,686,924 19.319 15.68 15.68 15.70 15.64 16.06 1,242,199 15.848 -0.52%
2012-08-07 0 19.22 19.20 19.22 19.18 19.80 471,500 9,126,910 19.357 15.77 15.75 15.77 15.73 16.24 574,759 15.880 -1.03%
2012-08-06 0 19.42 19.38 19.42 19.38 19.52 496,500 9,639,769 19.415 15.93 15.90 15.93 15.90 16.01 605,234 15.927 1.25%
2012-08-03 0 19.18 19.14 19.18 19.10 19.78 2,384,610 46,348,389 19.436 15.73 15.70 15.73 15.67 16.23 2,906,842 15.945 -3.62%
2012-08-02 0 19.90 19.88 19.90 19.80 20.20 419,620 8,360,371 19.924 16.32 16.31 16.32 16.24 16.57 511,517 16.344 -1.49%
2012-08-01 0 20.20 20.05 20.20 19.92 20.40 1,454,945 29,507,972 20.281 16.57 16.45 16.57 16.34 16.74 1,773,580 16.638 -0.25%
2012-07-31 0 20.25 20.20 20.30 20.15 20.85 1,747,161 35,340,961 20.228 16.61 16.57 16.65 16.53 17.10 2,129,791 16.594 1.25%
2012-07-30 0 20.00 19.96 20.00 19.98 21.00 449,123 9,131,069 20.331 16.41 16.37 16.41 16.39 17.23 547,481 16.678 -4.08%
2012-07-27 0 20.85 20.70 20.85 20.30 21.00 1,136,050 23,531,981 20.714 17.10 16.98 17.10 16.65 17.23 1,384,846 16.992 4.25%
2012-07-26 0 20.00 20.00 20.10 19.62 20.10 516,990 10,317,557 19.957 16.41 16.41 16.49 16.10 16.49 630,211 16.372 1.01%
2012-07-25 0 19.80 19.80 19.82 19.70 20.30 1,745,256 34,600,367 19.825 16.24 16.24 16.26 16.16 16.65 2,127,469 16.264 -2.46%
2012-07-24 0 20.30 20.15 20.30 19.94 20.45 346,580 6,960,165 20.082 16.65 16.53 16.65 16.36 16.78 422,481 16.474 1.50%
2012-07-23 0 20.00 20.00 20.10 19.50 20.20 960,340 19,151,635 19.943 16.41 16.41 16.49 16.00 16.57 1,170,656 16.360 -1.23%
2012-07-20 0 20.25 20.25 20.35 20.10 20.70 613,910 12,519,950 20.394 16.61 16.61 16.69 16.49 16.98 748,357 16.730 0.25%
2012-07-19 0 20.20 20.05 20.20 19.94 20.30 196,200 3,938,871 20.076 16.57 16.45 16.57 16.36 16.65 239,168 16.469 2.43%
2012-07-18 0 19.72 19.62 19.74 19.58 20.15 595,363 11,808,144 19.834 16.18 16.10 16.19 16.06 16.53 725,748 16.270 -1.40%
2012-07-17 0 20.00 19.98 20.00 19.92 20.45 781,000 15,627,383 20.009 16.41 16.39 16.41 16.34 16.78 952,040 16.415 -1.23%
2012-07-16 0 20.25 20.20 20.25 19.30 20.30 1,859,886 36,993,032 19.890 16.61 16.57 16.61 15.83 16.65 2,267,203 16.317 5.36%
2012-07-13 0 19.22 19.18 19.20 19.18 20.10 2,435,058 47,305,442 19.427 15.77 15.73 15.75 15.73 16.49 2,968,338 15.937 -5.09%
2012-07-12 0 20.25 20.20 20.25 20.15 20.50 582,360 11,838,500 20.328 16.61 16.57 16.61 16.53 16.82 709,897 16.676 -1.22%
2012-07-11 0 20.50 20.45 20.50 20.25 21.00 467,575 9,619,186 20.572 16.82 16.78 16.82 16.61 17.23 569,974 16.877 -2.38%
2012-07-10 0 21.00 20.80 21.00 20.40 21.20 503,940 10,503,399 20.843 17.23 17.06 17.23 16.74 17.39 614,303 17.098 0.00%
2012-07-09 0 21.00 20.90 21.00 20.55 21.20 575,000 12,008,002 20.883 17.23 17.15 17.23 16.86 17.39 700,926 17.132 0.48%
2012-07-06 0 20.90 20.85 20.90 20.70 21.10 652,000 13,619,718 20.889 17.15 17.10 17.15 16.98 17.31 794,789 17.136 1.21%
2012-07-05 0 20.65 20.60 20.75 20.50 21.35 725,400 15,025,553 20.713 16.94 16.90 17.02 16.82 17.51 884,263 16.992 -2.36%
2012-07-04 0 21.15 21.10 21.25 20.75 21.60 1,860,470 39,407,549 21.182 17.35 17.31 17.43 17.02 17.72 2,267,915 17.376 -1.17%
2012-07-03 0 21.40 21.35 21.40 20.70 21.65 971,454 20,745,848 21.355 17.56 17.51 17.56 16.98 17.76 1,184,204 17.519 0.23%
2012-06-29 0 21.35 21.20 21.35 20.85 21.45 614,100 13,046,074 21.244 17.51 17.39 17.51 17.10 17.60 748,589 17.428 0.47%
2012-06-28 0 21.25 21.20 21.25 20.95 21.65 3,526,236 74,642,748 21.168 17.43 17.39 17.43 17.19 17.76 4,298,486 17.365 0.71%
2012-06-27 0 21.10 21.00 21.10 20.50 21.35 3,002,518 62,424,659 20.791 17.31 17.23 17.31 16.82 17.51 3,660,073 17.056 3.43%
2012-06-26 0 20.40 20.35 20.40 20.25 21.00 999,763 20,451,738 20.457 16.74 16.69 16.74 16.61 17.23 1,218,712 16.781 -2.63%
2012-06-25 0 20.95 20.95 21.00 20.70 21.00 576,251 12,035,857 20.886 17.19 17.19 17.23 16.98 17.23 702,451 17.134 0.48%
2012-06-22 0 20.85 20.75 20.85 20.25 21.10 2,023,221 42,280,143 20.897 17.10 17.02 17.10 16.61 17.31 2,466,309 17.143 1.71%
2012-06-21 0 20.50 20.35 20.40 20.25 20.60 781,380 15,968,030 20.436 16.82 16.69 16.74 16.61 16.90 952,503 16.764 -0.73%
2012-06-20 0 20.65 20.65 20.75 19.88 20.80 1,725,547 35,462,465 20.551 16.94 16.94 17.02 16.31 17.06 2,103,444 16.859 3.98%
2012-06-19 0 19.86 19.86 19.90 19.58 20.00 1,158,350 23,002,107 19.858 16.29 16.29 16.32 16.06 16.41 1,412,030 16.290 2.90%
2012-06-18 0 19.30 19.26 19.30 19.10 19.40 437,227 8,422,077 19.262 15.83 15.80 15.83 15.67 15.91 532,980 15.802 1.15%
2012-06-15 0 19.08 19.06 19.10 18.68 19.20 413,988 7,851,256 18.965 15.65 15.64 15.67 15.32 15.75 504,652 15.558 0.32%
2012-06-14 0 19.02 18.96 19.04 18.52 19.30 629,375 11,931,206 18.957 15.60 15.55 15.62 15.19 15.83 767,209 15.551 -0.83%
2012-06-13 0 19.18 19.20 19.22 19.00 19.30 475,250 9,127,440 19.206 15.73 15.75 15.77 15.59 15.83 579,330 15.755 -0.42%
2012-06-12 0 19.26 19.24 19.26 18.62 19.32 289,250 5,533,757 19.131 15.80 15.78 15.80 15.27 15.85 352,596 15.694 1.26%
2012-06-11 0 19.02 19.00 19.02 18.50 19.12 688,450 12,936,802 18.791 15.60 15.59 15.60 15.18 15.68 839,221 15.415 2.04%
2012-06-08 0 18.64 18.58 18.60 18.40 18.86 755,320 14,035,782 18.583 15.29 15.24 15.26 15.09 15.47 920,736 15.244 0.65%
2012-06-07 0 18.52 18.44 18.56 18.34 19.04 679,800 12,601,240 18.537 15.19 15.13 15.23 15.05 15.62 828,677 15.206 -0.43%
2012-06-06 0 18.60 18.58 18.60 18.32 18.70 319,750 5,947,710 18.601 15.26 15.24 15.26 15.03 15.34 389,776 15.259 -0.21%
2012-06-05 0 18.64 18.62 18.64 18.26 18.80 951,888 17,717,760 18.613 15.29 15.27 15.29 14.98 15.42 1,160,353 15.269 0.22%
2012-06-04 0 18.60 18.54 18.62 18.50 18.80 1,547,000 28,903,643 18.684 15.26 15.21 15.27 15.18 15.42 1,885,795 15.327 -1.06%
2012-06-01 0 18.80 18.80 18.82 18.64 18.92 1,669,443 31,319,430 18.760 15.42 15.42 15.44 15.29 15.52 2,035,053 15.390 -0.74%
2012-05-31 0 18.94 18.88 18.94 18.70 19.22 2,139,220 40,317,882 18.847 15.54 15.49 15.54 15.34 15.77 2,607,712 15.461 -2.37%
2012-05-30 0 19.40 19.30 19.34 19.30 19.78 1,021,500 19,896,567 19.478 15.91 15.83 15.87 15.83 16.23 1,245,210 15.978 -1.52%
2012-05-29 0 19.70 19.60 19.72 19.48 19.72 351,481 6,888,184 19.598 16.16 16.08 16.18 15.98 16.18 428,456 16.077 1.23%
2012-05-28 0 19.46 19.36 19.46 19.12 19.56 297,845 5,769,170 19.370 15.96 15.88 15.96 15.68 16.05 363,073 15.890 -0.10%
2012-05-25 0 19.48 19.34 19.48 19.08 19.52 586,250 11,350,132 19.361 15.98 15.87 15.98 15.65 16.01 714,639 15.882 -0.71%
2012-05-24 0 19.62 19.52 19.62 19.00 19.70 923,500 17,984,527 19.474 16.10 16.01 16.10 15.59 16.16 1,125,748 15.976 2.40%
2012-05-23 0 19.16 19.16 19.20 19.10 19.34 295,967 5,679,074 19.188 15.72 15.72 15.75 15.67 15.87 360,784 15.741 -1.24%
2012-05-22 0 19.40 19.40 19.42 19.00 19.42 360,118 6,948,951 19.296 15.91 15.91 15.93 15.59 15.93 438,984 15.830 2.43%
2012-05-21 0 18.94 18.80 18.94 18.50 19.00 800,000 14,969,630 18.712 15.54 15.42 15.54 15.18 15.59 975,201 15.350 1.28%
2012-05-18 0 18.70 18.66 18.70 18.66 18.88 937,820 17,565,718 18.730 15.34 15.31 15.34 15.31 15.49 1,143,204 15.365 -1.58%
2012-05-17 0 19.00 18.98 19.02 18.88 19.02 606,103 11,512,989 18.995 15.59 15.57 15.60 15.49 15.60 738,840 15.583 -0.63%
2012-05-16 0 19.12 19.12 19.14 19.00 19.40 903,180 17,263,053 19.114 15.68 15.68 15.70 15.59 15.91 1,100,977 15.680 -1.44%
2012-05-15 0 19.40 19.36 19.42 19.00 19.44 545,625 10,435,899 19.127 15.91 15.88 15.93 15.59 15.95 665,117 15.690 1.36%
2012-05-14 0 19.14 19.08 19.14 18.94 19.16 240,037 4,570,968 19.043 15.70 15.65 15.70 15.54 15.72 292,605 15.622 -0.10%
2012-05-11 0 19.16 19.14 19.20 18.90 19.38 170,500 3,246,065 19.039 15.72 15.70 15.75 15.50 15.90 207,840 15.618 0.31%
2012-05-10 0 19.10 19.02 19.10 18.78 19.58 671,574 12,814,108 19.081 15.67 15.60 15.67 15.41 16.06 818,649 15.653 0.42%
2012-05-09 0 19.02 18.98 19.00 18.88 19.20 1,021,750 19,403,972 18.991 15.60 15.57 15.59 15.49 15.75 1,245,514 15.579 -1.96%
2012-05-08 0 19.40 19.32 19.44 19.18 19.74 2,087,366 40,559,057 19.431 15.91 15.85 15.95 15.73 16.19 2,544,501 15.940 1.15%
2012-05-07 0 19.18 19.18 19.22 18.98 19.44 985,750 18,847,381 19.120 15.73 15.73 15.77 15.57 15.95 1,201,630 15.685 -1.84%
2012-05-04 0 19.54 19.48 19.54 19.30 19.62 724,466 14,098,147 19.460 16.03 15.98 16.03 15.83 16.10 883,125 15.964 0.41%
2012-05-03 0 19.46 19.46 19.50 19.42 20.15 1,329,075 25,938,036 19.516 15.96 15.96 16.00 15.93 16.53 1,620,144 16.010 -2.60%
2012-05-02 0 19.98 19.96 20.00 19.96 20.80 3,209,290 65,009,059 20.257 16.39 16.37 16.41 16.37 17.06 3,912,128 16.617 -3.48%
2012-04-30 0 20.70 20.60 20.70 20.50 21.00 1,116,750 23,203,233 20.777 16.98 16.90 16.98 16.82 17.23 1,361,320 17.045 -0.48%
2012-04-27 0 20.80 20.75 20.85 20.10 21.00 1,043,226 21,555,512 20.662 17.06 17.02 17.10 16.49 17.23 1,271,694 16.950 4.00%
2012-04-26 0 20.00 19.96 20.00 19.78 20.10 1,021,500 20,406,495 19.977 16.41 16.37 16.41 16.23 16.49 1,245,210 16.388 0.10%
2012-04-25 0 19.98 19.98 20.00 19.80 20.00 374,350 7,467,278 19.947 16.39 16.39 16.41 16.24 16.41 456,333 16.364 0.91%
2012-04-24 0 19.80 19.80 19.88 19.76 20.50 824,250 16,430,185 19.933 16.24 16.24 16.31 16.21 16.82 1,004,762 16.352 -2.94%
2012-04-23 0 20.40 20.35 20.40 19.92 20.60 670,000 13,648,202 20.370 16.74 16.69 16.74 16.34 16.90 816,731 16.711 1.24%
2012-04-20 0 20.15 20.15 20.25 19.02 20.30 955,550 18,942,677 19.824 16.53 16.53 16.61 15.60 16.65 1,164,817 16.262 3.97%
2012-04-19 0 19.38 19.38 19.40 19.10 19.40 558,940 10,734,357 19.205 15.90 15.90 15.91 15.67 15.91 681,348 15.755 0.62%
2012-04-18 0 19.26 19.24 19.26 18.90 19.26 763,108 14,662,343 19.214 15.80 15.78 15.80 15.50 15.80 930,230 15.762 0.84%
2012-04-17 0 19.10 19.10 19.14 18.70 19.26 309,500 5,905,795 19.082 15.67 15.67 15.70 15.34 15.80 377,281 15.654 0.10%
2012-04-16 0 19.08 19.08 19.10 18.92 19.26 371,500 7,076,257 19.048 15.65 15.65 15.67 15.52 15.80 452,859 15.626 -1.24%
2012-04-13 0 19.32 19.26 19.32 19.00 19.48 609,500 11,699,535 19.195 15.85 15.80 15.85 15.59 15.98 742,981 15.747 1.79%
2012-04-12 0 18.98 18.96 18.98 18.80 19.10 235,500 4,468,090 18.973 15.57 15.55 15.57 15.42 15.67 287,075 15.564 0.00%
2012-04-11 0 18.98 18.86 18.98 18.60 19.00 261,380 4,907,606 18.776 15.57 15.47 15.57 15.26 15.59 318,623 15.403 0.21%
2012-04-10 0 18.94 18.94 19.00 18.86 19.46 295,250 5,654,115 19.150 15.54 15.54 15.59 15.47 15.96 359,910 15.710 -2.67%
2012-04-05 0 19.46 19.40 19.46 19.32 19.60 601,680 11,726,784 19.490 15.96 15.91 15.96 15.85 16.08 733,449 15.989 -0.21%
2012-04-03 0 19.50 19.52 19.54 19.32 19.62 619,790 12,080,514 19.491 16.00 16.01 16.03 15.85 16.10 755,525 15.990 1.56%
2012-04-02 0 19.20 19.20 19.22 18.12 19.32 1,142,300 21,725,622 19.019 15.75 15.75 15.77 14.86 15.85 1,392,465 15.602 4.46%
2012-03-30 0 18.38 18.38 18.48 18.10 18.70 450,537 8,289,151 18.398 15.08 15.08 15.16 14.85 15.34 549,205 15.093 0.22%
2012-03-29 0 18.34 18.34 18.42 18.30 18.64 438,505 8,063,564 18.389 15.05 15.05 15.11 15.01 15.29 534,538 15.085 -1.19%
2012-03-28 0 18.56 18.44 18.58 18.20 18.80 948,395 17,508,151 18.461 15.23 15.13 15.24 14.93 15.42 1,156,095 15.144 -0.11%
2012-03-27 0 18.58 18.54 18.60 18.22 18.80 560,044 10,428,309 18.621 15.24 15.21 15.26 14.95 15.42 682,694 15.275 0.11%
2012-03-26 0 18.56 18.54 18.56 18.22 18.60 388,958 7,179,826 18.459 15.23 15.21 15.23 14.95 15.26 474,140 15.143 1.42%
2012-03-23 0 18.30 18.28 18.30 17.80 18.50 634,580 11,459,170 18.058 15.01 15.00 15.01 14.60 15.18 773,554 14.814 -1.08%
2012-03-22 0 18.50 18.48 18.50 18.48 18.80 272,570 5,060,818 18.567 15.18 15.16 15.18 15.16 15.42 332,263 15.231 -1.70%
2012-03-21 0 18.82 18.72 18.82 18.30 18.96 623,000 11,528,290 18.504 15.44 15.36 15.44 15.01 15.55 759,438 15.180 0.86%
2012-03-20 0 18.66 18.66 18.68 18.52 18.82 115,500 2,154,607 18.655 15.31 15.31 15.32 15.19 15.44 140,795 15.303 -0.74%
2012-03-19 0 18.80 18.78 18.82 18.50 18.92 351,250 6,578,360 18.728 15.42 15.41 15.44 15.18 15.52 428,174 15.364 0.75%
2012-03-16 0 18.66 18.66 18.78 18.58 19.10 865,410 16,253,884 18.782 15.31 15.31 15.41 15.24 15.67 1,054,936 15.407 -0.74%
2012-03-15 0 18.80 18.78 18.80 18.64 19.14 389,710 7,327,585 18.803 15.42 15.41 15.42 15.29 15.70 475,057 15.425 -1.36%
2012-03-14 0 19.06 19.02 19.06 18.94 19.20 433,250 8,246,592 19.034 15.64 15.60 15.64 15.54 15.75 528,132 15.615 1.28%
2012-03-13 0 18.82 18.80 18.82 18.76 18.88 389,750 7,340,940 18.835 15.44 15.42 15.44 15.39 15.49 475,106 15.451 1.51%
2012-03-12 0 18.54 18.52 18.54 18.12 18.88 7,184,420 132,948,078 18.505 15.21 15.19 15.21 14.86 15.49 8,757,816 15.181 -1.70%
2012-03-09 0 18.86 18.82 18.86 18.72 19.00 608,510 11,470,136 18.850 15.47 15.44 15.47 15.36 15.59 741,774 15.463 0.21%
2012-03-08 0 18.82 18.74 18.86 18.70 19.34 2,773,320 52,519,946 18.938 15.44 15.37 15.47 15.34 15.87 3,380,680 15.535 1.73%
2012-03-07 0 18.50 18.50 18.52 18.04 18.64 13,390,140 246,255,103 18.391 15.18 15.18 15.19 14.80 15.29 16,322,596 15.087 0.54%
2012-03-06 0 18.40 18.38 18.40 18.16 18.90 2,803,750 51,535,272 18.381 15.09 15.08 15.09 14.90 15.50 3,417,774 15.079 -3.26%
2012-03-05 0 19.02 18.98 19.12 18.52 19.30 2,754,100 52,560,620 19.084 15.60 15.57 15.68 15.19 15.83 3,357,251 15.656 2.15%
2012-03-02 0 18.62 18.60 18.62 18.20 18.66 14,096,000 256,769,769 18.216 15.27 15.26 15.27 14.93 15.31 17,183,040 14.943 2.87%
2012-03-01 0 18.10 18.10 18.12 18.00 18.34 162,465 2,943,063 18.115 14.85 14.85 14.86 14.77 15.05 198,045 14.861 -1.31%
2012-02-29 0 18.34 18.30 18.46 18.08 18.50 1,752,445 32,030,849 18.278 15.05 15.01 15.14 14.83 15.18 2,136,232 14.994 -0.22%
2012-02-28 0 18.38 18.36 18.38 17.72 18.50 556,250 10,132,514 18.216 15.08 15.06 15.08 14.54 15.18 678,069 14.943 3.72%
2012-02-27 0 17.72 17.72 17.80 17.66 18.20 1,437,850 25,812,131 17.952 14.54 14.54 14.60 14.49 14.93 1,752,741 14.727 -2.32%
2012-02-24 0 18.14 18.02 18.14 17.96 18.42 244,050 4,428,375 18.145 14.88 14.78 14.88 14.73 15.11 297,497 14.885 -0.66%
2012-02-23 0 18.26 18.18 18.26 17.70 18.38 1,234,028 22,391,329 18.145 14.98 14.91 14.98 14.52 15.08 1,504,282 14.885 -0.33%
2012-02-22 0 18.32 18.30 18.32 17.56 18.40 1,314,000 23,623,902 17.979 15.03 15.01 15.03 14.41 15.09 1,601,767 14.749 4.09%
2012-02-21 0 17.60 17.60 17.66 17.00 18.00 1,344,630 23,729,766 17.648 14.44 14.44 14.49 13.95 14.77 1,639,105 14.477 -1.35%
2012-02-20 0 17.84 17.80 17.88 17.78 18.28 556,250 9,978,140 17.938 14.63 14.60 14.67 14.59 15.00 678,069 14.716 -0.67%
2012-02-17 0 17.96 17.94 17.96 17.80 18.30 741,951 13,318,437 17.951 14.73 14.72 14.73 14.60 15.01 904,439 14.726 0.34%
2012-02-16 0 17.90 17.84 17.92 17.60 17.96 1,880,941 33,556,978 17.841 14.68 14.63 14.70 14.44 14.73 2,292,869 14.635 0.56%
2012-02-15 0 17.80 17.70 17.80 17.22 17.96 2,364,928 41,505,878 17.551 14.60 14.52 14.60 14.13 14.73 2,882,850 14.398 0.45%
2012-02-14 0 17.72 17.62 17.72 17.58 18.26 2,751,188 49,123,156 17.855 14.54 14.45 14.54 14.42 14.98 3,353,701 14.647 -2.42%
2012-02-13 0 18.16 18.14 18.20 18.08 18.30 508,620 9,268,087 18.222 14.90 14.88 14.93 14.83 15.01 620,008 14.948 -0.77%
2012-02-10 0 18.30 18.30 18.32 18.20 19.00 2,862,110 52,526,690 18.352 15.01 15.01 15.03 14.93 15.59 3,488,915 15.055 2.23%
2012-02-09 0 17.90 17.90 17.92 17.80 18.06 5,712,142 102,327,209 17.914 14.68 14.68 14.70 14.60 14.82 6,963,107 14.696 -0.56%
2012-02-08 0 18.00 18.00 18.04 17.66 18.14 1,469,210 26,295,213 17.898 14.77 14.77 14.80 14.49 14.88 1,790,969 14.682 0.56%
2012-02-07 0 17.90 17.88 17.90 17.60 18.26 1,606,638 28,753,101 17.896 14.68 14.67 14.68 14.44 14.98 1,958,494 14.681 0.79%
2012-02-06 0 17.76 17.76 17.90 17.20 18.20 2,662,200 47,175,156 17.720 14.57 14.57 14.68 14.11 14.93 3,245,225 14.537 4.23%
2012-02-03 0 17.04 16.96 17.04 16.92 17.26 4,171,250 71,173,657 17.063 13.98 13.91 13.98 13.88 14.16 5,084,758 13.997 -1.27%
2012-02-02 0 17.26 17.24 17.26 17.16 17.58 1,535,399 26,544,919 17.289 14.16 14.14 14.16 14.08 14.42 1,871,653 14.183 -1.15%
2012-02-01 0 17.46 17.44 17.46 17.00 17.80 2,320,444 40,315,041 17.374 14.32 14.31 14.32 13.95 14.60 2,828,624 14.253 2.46%
2012-01-31 0 17.04 17.06 17.10 16.20 17.38 3,324,000 55,889,803 16.814 13.98 14.00 14.03 13.29 14.26 4,051,960 13.793 6.63%
2012-01-30 0 15.98 15.98 16.00 15.90 16.02 1,996,705 31,928,473 15.991 13.11 13.11 13.13 13.04 13.14 2,433,986 13.118 -0.25%
2012-01-27 0 16.02 15.98 16.02 15.86 16.06 2,375,250 38,028,216 16.010 13.14 13.11 13.14 13.01 13.17 2,895,432 13.134 -0.99%
2012-01-26 0 16.18 16.12 16.18 15.96 16.50 724,183 11,672,171 16.118 13.27 13.22 13.27 13.09 13.54 882,780 13.222 0.87%
2012-01-20 0 16.04 15.98 16.06 15.50 16.30 2,084,567 32,909,215 15.787 13.16 13.11 13.17 12.72 13.37 2,541,090 12.951 -1.47%
2012-01-19 0 16.28 16.20 16.28 16.06 16.66 1,267,971 20,712,868 16.335 13.36 13.29 13.36 13.17 13.67 1,545,658 13.401 1.50%
2012-01-18 0 16.04 16.04 16.12 15.64 16.46 1,178,500 18,868,790 16.011 13.16 13.16 13.22 12.83 13.50 1,436,593 13.134 1.01%
2012-01-17 0 15.88 15.88 15.90 15.38 16.10 958,300 15,097,946 15.755 13.03 13.03 13.04 12.62 13.21 1,168,169 12.924 3.93%
2012-01-16 0 15.28 15.26 15.30 15.10 15.32 456,750 6,965,830 15.251 12.53 12.52 12.55 12.39 12.57 556,779 12.511 0.26%
2012-01-13 0 15.24 15.24 15.28 15.16 15.62 1,432,435 22,018,318 15.371 12.50 12.50 12.53 12.44 12.81 1,746,140 12.610 0.93%
2012-01-12 0 15.10 15.10 15.16 15.00 15.48 616,695 9,307,369 15.092 12.39 12.39 12.44 12.31 12.70 751,752 12.381 -0.13%
2012-01-11 0 15.12 15.10 15.12 15.00 15.34 1,014,750 15,332,293 15.109 12.40 12.39 12.40 12.31 12.58 1,236,981 12.395 -1.05%
2012-01-10 0 15.28 15.22 15.28 15.00 15.40 461,457 7,035,385 15.246 12.53 12.49 12.53 12.31 12.63 562,517 12.507 2.55%
2012-01-09 0 14.90 14.88 14.98 14.70 15.10 861,500 12,798,170 14.856 12.22 12.21 12.29 12.06 12.39 1,050,169 12.187 -1.19%
2012-01-06 0 15.08 15.00 15.08 15.02 15.48 852,170 12,981,570 15.234 12.37 12.31 12.37 12.32 12.70 1,038,796 12.497 -0.26%
2012-01-05 0 15.12 15.06 15.12 14.66 15.28 379,000 5,689,135 15.011 12.40 12.35 12.40 12.03 12.53 462,001 12.314 1.61%
2012-01-04 0 14.88 14.88 14.96 14.88 15.90 455,250 6,916,302 15.192 12.21 12.21 12.27 12.21 13.04 554,950 12.463 -3.63%
2012-01-03 0 15.44 15.42 15.44 15.38 15.74 416,656 6,467,989 15.524 12.67 12.65 12.67 12.62 12.91 507,904 12.735 -1.03%
2011-12-30 0 15.60 15.52 15.60 14.62 15.88 2,456,003 38,097,876 15.512 12.80 12.73 12.80 11.99 13.03 2,993,870 12.725 6.27%
2011-12-29 0 14.68 14.58 14.60 14.26 14.76 1,417,000 20,600,725 14.538 12.04 11.96 11.98 11.70 12.11 1,727,325 11.926 1.80%
2011-12-28 0 14.42 14.42 14.46 14.20 14.64 415,100 5,973,662 14.391 11.83 11.83 11.86 11.65 12.01 506,007 11.805 -1.77%
2011-12-23 0 14.68 14.64 14.68 14.56 14.74 552,416 7,988,281 14.461 12.04 12.01 12.04 11.94 12.09 673,396 11.863 1.24%
2011-12-22 0 14.50 14.42 14.50 14.34 14.58 1,227,900 17,703,560 14.418 11.89 11.83 11.89 11.76 11.96 1,496,811 11.828 0.00%
2011-12-21 0 14.50 14.44 14.50 14.36 14.82 960,750 13,965,757 14.536 11.89 11.85 11.89 11.78 12.16 1,171,155 11.925 -0.68%
2011-12-20 0 14.60 14.62 14.68 14.40 14.78 842,500 12,275,420 14.570 11.98 11.99 12.04 11.81 12.12 1,027,008 11.953 -1.35%
2011-12-19 0 14.80 14.80 14.84 14.46 14.92 522,350 7,662,548 14.669 12.14 12.14 12.17 11.86 12.24 636,745 12.034 2.35%
2011-12-16 0 14.46 14.46 14.52 14.38 14.60 1,860,000 26,956,960 14.493 11.86 11.86 11.91 11.80 11.98 2,267,342 11.889 -0.41%
2011-12-15 0 14.52 14.54 14.68 14.30 14.68 5,750,500 83,196,012 14.468 11.91 11.93 12.04 11.73 12.04 7,009,866 11.868 -1.89%
2011-12-14 0 14.80 14.82 14.84 14.60 14.84 2,089,086 30,838,484 14.762 12.14 12.16 12.17 11.98 12.17 2,546,598 12.110 -1.07%
2011-12-13 0 14.96 14.86 14.90 14.62 15.00 663,650 9,860,558 14.858 12.27 12.19 12.22 11.99 12.31 808,990 12.189 -0.27%
2011-12-12 0 15.00 15.00 15.04 14.90 15.30 1,623,912 24,378,366 15.012 12.31 12.31 12.34 12.22 12.55 1,979,551 12.315 -1.45%
2011-12-09 0 15.22 15.20 15.22 15.00 15.26 556,661 8,452,403 15.184 12.49 12.47 12.49 12.31 12.52 678,570 12.456 -0.52%
2011-12-08 0 15.30 15.30 15.32 15.02 15.34 627,446 9,600,234 15.300 12.55 12.55 12.57 12.32 12.58 764,857 12.552 0.00%
2011-12-07 0 15.30 15.30 15.32 15.00 15.34 782,939 11,912,787 15.215 12.55 12.55 12.57 12.31 12.58 954,404 12.482 0.53%
2011-12-06 0 15.22 15.22 15.30 15.20 15.40 1,012,750 15,481,402 15.286 12.49 12.49 12.55 12.47 12.63 1,234,543 12.540 0.79%
2011-12-05 0 15.10 15.08 15.10 14.88 15.44 5,096,963 77,078,375 15.122 12.39 12.37 12.39 12.21 12.67 6,213,204 12.406 -0.53%
2011-12-02 0 15.18 15.18 15.20 14.16 15.28 4,062,561 60,725,344 14.948 12.45 12.45 12.47 11.62 12.53 4,952,266 12.262 7.51%
2011-12-01 0 14.12 14.10 14.20 14.08 14.60 6,762,456 96,625,917 14.289 11.58 11.57 11.65 11.55 11.98 8,243,441 11.722 2.32%
2011-11-30 0 13.80 13.80 13.82 13.80 14.56 4,068,006 56,775,364 13.957 11.32 11.32 11.34 11.32 11.94 4,958,904 11.449 -5.09%
2011-11-29 0 14.54 14.50 14.60 14.20 14.96 9,680,650 141,046,714 14.570 11.93 11.89 11.98 11.65 12.27 11,800,723 11.952 -5.71%
2011-11-28 0 15.42 15.36 15.46 14.98 15.46 2,250,000 33,888,100 15.061 12.65 12.60 12.68 12.29 12.68 2,742,753 12.356 4.05%
2011-11-25 0 14.82 14.80 14.90 14.80 15.00 1,204,481 17,898,833 14.860 12.16 12.14 12.22 12.14 12.31 1,468,264 12.190 -1.20%
2011-11-24 0 15.00 14.92 14.98 14.60 15.26 1,304,750 19,537,381 14.974 12.31 12.24 12.29 11.98 12.52 1,590,492 12.284 -1.83%
2011-11-23 0 15.28 15.24 15.28 15.12 16.26 2,186,600 33,585,539 15.360 12.53 12.50 12.53 12.40 13.34 2,665,468 12.600 -5.56%
2011-11-22 0 16.18 16.12 16.18 16.04 16.60 1,356,080 21,931,048 16.172 13.27 13.22 13.27 13.16 13.62 1,653,063 13.267 -1.46%
2011-11-21 0 16.42 16.36 16.50 16.04 17.00 922,000 15,121,395 16.401 13.47 13.42 13.54 13.16 13.95 1,123,919 13.454 -1.08%
2011-11-18 0 16.60 16.56 16.58 16.06 17.16 2,954,335 49,613,920 16.794 13.62 13.58 13.60 13.17 14.08 3,601,338 13.777 -1.66%
2011-11-17 0 16.88 16.88 16.94 16.28 16.96 659,000 11,056,076 16.777 13.85 13.85 13.90 13.36 13.91 803,322 13.763 3.69%
2011-11-16 0 16.28 16.26 16.28 16.12 16.84 1,937,450 32,100,797 16.569 13.36 13.34 13.36 13.22 13.81 2,361,754 13.592 -2.51%
2011-11-15 0 16.70 16.68 16.80 16.62 16.86 1,167,450 19,620,149 16.806 13.70 13.68 13.78 13.63 13.83 1,423,123 13.787 -0.95%
2011-11-14 0 16.86 16.80 16.86 16.54 16.94 855,650 14,138,321 16.523 13.83 13.78 13.83 13.57 13.90 1,043,038 13.555 3.31%
2011-11-11 0 16.32 16.38 16.40 16.16 16.38 1,319,290 21,459,159 16.266 13.39 13.44 13.45 13.26 13.44 1,608,216 13.343 0.99%
2011-11-10 0 16.16 16.12 16.16 16.04 16.68 940,000 15,301,655 16.278 13.26 13.22 13.26 13.16 13.68 1,145,861 13.354 -2.77%
2011-11-09 0 16.62 16.64 16.68 16.56 17.30 2,060,150 34,721,211 16.854 13.63 13.65 13.68 13.58 14.19 2,511,325 13.826 -2.46%
2011-11-08 0 17.04 17.00 17.08 16.96 17.54 812,250 14,045,440 17.292 13.98 13.95 14.01 13.91 14.39 990,134 14.185 -3.18%
2011-11-07 0 17.60 17.54 17.72 17.24 17.80 266,500 4,678,620 17.556 14.44 14.39 14.54 14.14 14.60 324,864 14.402 -1.57%
2011-11-04 0 17.88 17.74 17.96 17.38 17.92 2,203,150 39,043,870 17.722 14.67 14.55 14.73 14.26 14.70 2,685,642 14.538 5.67%
2011-11-03 0 16.92 16.92 17.00 16.60 17.40 785,500 13,385,525 17.041 13.88 13.88 13.95 13.62 14.27 957,525 13.979 -0.24%
2011-11-02 0 16.96 16.96 16.98 16.40 17.12 556,487 9,340,477 16.785 13.91 13.91 13.93 13.45 14.04 678,358 13.769 -0.59%
2011-11-01 0 17.06 17.06 17.08 17.04 17.50 187,766 3,228,168 17.193 14.00 14.00 14.01 13.98 14.36 228,887 14.104 -1.61%
2011-10-31 0 17.34 17.30 17.52 17.18 18.20 1,052,970 18,503,308 17.572 14.22 14.19 14.37 14.09 14.93 1,283,572 14.415 -3.67%
2011-10-28 0 18.00 18.00 18.04 17.46 18.10 3,180,340 57,179,788 17.979 14.77 14.77 14.80 14.32 14.85 3,876,838 14.749 4.90%
2011-10-27 0 17.16 17.16 17.18 16.24 17.20 2,552,220 43,602,201 17.084 14.08 14.08 14.09 13.32 14.11 3,111,159 14.015 4.00%
2011-10-26 0 16.50 16.42 16.50 15.96 16.54 1,689,000 27,422,760 16.236 13.54 13.47 13.54 13.09 13.57 2,058,893 13.319 2.36%
2011-10-25 0 16.12 16.12 16.24 15.82 16.46 2,280,218 37,022,699 16.236 13.22 13.22 13.32 12.98 13.50 2,779,588 13.319 -1.71%
2011-10-24 0 16.40 16.32 16.44 15.58 16.48 4,264,114 67,608,260 15.855 13.45 13.39 13.49 12.78 13.52 5,197,960 13.007 5.81%
2011-10-21 0 15.50 15.46 15.50 15.38 16.04 1,338,750 20,813,367 15.547 12.72 12.68 12.72 12.62 13.16 1,631,938 12.754 -3.13%
2011-10-20 0 16.00 16.00 16.06 15.60 16.50 1,600,000 25,432,875 15.896 13.13 13.13 13.17 12.80 13.54 1,950,402 13.040 -1.84%
2011-10-19 0 16.30 16.26 16.42 16.18 17.12 2,241,100 36,986,449 16.504 13.37 13.34 13.47 13.27 14.04 2,731,903 13.539 -1.93%
2011-10-18 0 16.62 16.58 16.68 16.36 16.80 577,750 9,602,155 16.620 13.63 13.60 13.68 13.42 13.78 704,278 13.634 -2.92%
2011-10-17 0 17.12 17.12 17.14 17.00 17.24 1,217,500 20,846,433 17.122 14.04 14.04 14.06 13.95 14.14 1,484,134 14.046 0.94%
2011-10-14 0 16.96 16.92 16.96 16.80 17.24 853,750 14,489,215 16.971 13.91 13.88 13.91 13.78 14.14 1,040,722 13.922 -1.28%
2011-10-13 0 17.18 17.08 17.20 16.70 17.60 1,671,750 28,724,186 17.182 14.09 14.01 14.11 13.70 14.44 2,037,865 14.095 4.88%
2011-10-12 0 16.38 16.38 16.40 15.80 16.80 1,999,500 32,477,285 16.243 13.44 13.44 13.45 12.96 13.78 2,437,393 13.325 2.37%
2011-10-11 0 16.00 15.98 16.00 15.30 16.10 2,101,328 33,244,714 15.821 13.13 13.11 13.13 12.55 13.21 2,561,521 12.979 3.90%
2011-10-10 0 15.40 15.38 15.48 14.56 15.50 1,409,500 21,189,203 15.033 12.63 12.62 12.70 11.94 12.72 1,718,182 12.332 1.85%
2011-10-07 0 15.12 15.12 15.18 14.80 15.70 1,461,000 22,289,587 15.256 12.40 12.40 12.45 12.14 12.88 1,780,961 12.515 3.00%
2011-10-06 0 14.68 14.64 14.68 14.40 15.00 6,721,540 98,283,901 14.622 12.04 12.01 12.04 11.81 12.31 8,193,565 11.995 4.86%
2011-10-04 0 14.00 13.94 14.00 13.76 14.40 2,511,442 35,418,168 14.103 11.48 11.44 11.48 11.29 11.81 3,061,451 11.569 -2.77%
2011-10-03 0 14.54 14.50 14.56 14.42 15.80 3,543,496 53,022,713 14.963 11.81 11.78 11.83 11.71 12.84 4,362,006 12.156 -8.09%
2011-09-30 0 15.82 15.78 15.82 15.66 16.50 4,999,667 79,394,133 15.880 12.85 12.82 12.85 12.72 13.40 6,154,537 12.900 -4.58%
2011-09-28 0 16.58 16.52 16.60 15.82 16.70 2,957,550 48,633,565 16.444 13.47 13.42 13.49 12.85 13.57 3,640,712 13.358 4.80%
2011-09-27 0 15.82 15.82 15.84 15.50 16.34 2,479,000 39,240,846 15.829 12.85 12.85 12.87 12.59 13.27 3,051,622 12.859 -0.88%
2011-09-26 0 15.96 15.88 15.98 15.62 16.90 1,795,000 28,862,365 16.079 12.97 12.90 12.98 12.69 13.73 2,209,626 13.062 -1.97%
2011-09-23 0 16.28 16.20 16.28 15.56 16.86 2,589,997 41,906,246 16.180 13.23 13.16 13.23 12.64 13.70 3,188,259 13.144 -2.40%
2011-09-22 0 16.68 16.60 16.68 16.50 16.94 1,940,835 32,637,258 16.816 13.55 13.49 13.55 13.40 13.76 2,389,147 13.661 0.00%
2011-09-21 0 16.68 16.58 16.74 16.00 17.30 1,370,030 22,914,351 16.725 13.55 13.47 13.60 13.00 14.05 1,686,492 13.587 3.47%
2011-09-20 0 16.12 16.12 16.14 15.82 16.80 947,770 15,281,788 16.124 13.10 13.10 13.11 12.85 13.65 1,166,695 13.098 -3.01%
2011-09-19 0 16.62 16.60 16.62 16.54 17.10 1,628,250 27,172,615 16.688 13.50 13.49 13.50 13.44 13.89 2,004,358 13.557 -0.24%
2011-09-16 0 16.66 16.66 16.76 16.46 16.80 932,665 15,548,580 16.671 13.53 13.53 13.62 13.37 13.65 1,148,101 13.543 2.71%
2011-09-15 0 16.22 16.22 16.28 15.96 16.60 1,410,601 22,815,540 16.174 13.18 13.18 13.23 12.97 13.49 1,736,435 13.139 1.76%
2011-09-14 0 15.94 15.94 16.02 15.48 16.96 3,104,624 49,489,338 15.941 12.95 12.95 13.01 12.58 13.78 3,821,759 12.949 -3.16%
2011-09-12 0 16.46 16.40 16.46 16.30 17.10 2,965,000 48,908,585 16.495 13.37 13.32 13.37 13.24 13.89 3,649,883 13.400 -5.40%
2011-09-09 0 17.40 17.34 17.38 17.12 17.48 278,050 4,816,005 17.321 14.13 14.09 14.12 13.91 14.20 342,277 14.071 0.23%
2011-09-08 0 17.36 17.30 17.40 17.22 17.92 507,750 8,863,466 17.456 14.10 14.05 14.13 13.99 14.56 625,035 14.181 -0.80%
2011-09-07 0 17.50 17.46 17.62 17.22 17.92 624,500 10,931,355 17.504 14.22 14.18 14.31 13.99 14.56 768,753 14.220 -2.45%
2011-09-06 0 17.94 17.86 17.94 17.20 17.96 431,250 7,572,335 17.559 14.57 14.51 14.57 13.97 14.59 530,864 14.264 2.05%
2011-09-05 0 17.58 17.50 17.60 17.50 17.90 1,129,436 19,910,118 17.628 14.28 14.22 14.30 14.22 14.54 1,390,324 14.320 -4.46%
2011-09-02 0 18.40 18.18 18.42 18.06 18.64 720,750 13,235,130 18.363 14.95 14.77 14.96 14.67 15.14 887,236 14.917 -2.02%
2011-09-01 0 18.78 18.64 18.80 18.58 19.00 1,481,130 27,873,085 18.819 15.26 15.14 15.27 15.09 15.43 1,823,255 15.288 0.75%
2011-08-31 0 18.64 18.56 18.64 18.00 18.94 2,195,394 40,335,499 18.373 15.14 15.08 15.14 14.62 15.39 2,702,507 14.925 1.19%
2011-08-30 0 18.42 18.40 18.50 18.20 18.56 2,031,500 37,366,720 18.394 14.96 14.95 15.03 14.78 15.08 2,500,755 14.942 2.11%
2011-08-29 0 18.04 18.04 18.10 17.28 18.40 2,614,000 46,322,535 17.721 14.65 14.65 14.70 14.04 14.95 3,217,806 14.396 5.74%
2011-08-26 0 17.06 17.06 17.10 16.96 17.58 2,070,250 35,561,121 17.177 13.86 13.86 13.89 13.78 14.28 2,548,456 13.954 0.71%
2011-08-25 0 16.94 16.84 17.00 16.54 17.00 2,872,500 48,038,591 16.724 13.76 13.68 13.81 13.44 13.81 3,536,017 13.586 2.42%
2011-08-24 0 16.54 16.54 16.58 16.44 17.50 5,198,737 86,523,976 16.643 13.44 13.44 13.47 13.36 14.22 6,399,590 13.520 -4.28%
2011-08-23 0 17.28 17.28 17.30 16.50 17.62 4,170,500 71,683,430 17.188 14.04 14.04 14.05 13.40 14.31 5,133,841 13.963 5.11%
2011-08-22 0 16.44 16.44 16.48 16.42 18.20 5,127,000 85,123,144 16.603 13.36 13.36 13.39 13.34 14.78 6,311,282 13.487 -8.46%
2011-08-19 0 17.96 17.98 18.00 17.96 18.76 1,737,400 31,524,524 18.145 14.59 14.61 14.62 14.59 15.24 2,138,721 14.740 -4.47%
2011-08-18 0 18.80 18.76 18.78 18.76 19.98 1,893,100 36,189,689 19.117 15.27 15.24 15.26 15.24 16.23 2,330,386 15.529 -4.57%
2011-08-17 0 19.70 19.68 19.70 19.64 20.20 895,500 17,804,723 19.882 16.00 15.99 16.00 15.95 16.41 1,102,351 16.152 -1.40%
2011-08-16 0 19.98 19.94 19.98 19.94 20.60 859,000 17,376,122 20.228 16.23 16.20 16.23 16.20 16.73 1,057,420 16.433 -2.30%
2011-08-15 0 20.45 20.35 20.45 19.80 20.50 1,234,380 24,972,111 20.230 16.61 16.53 16.61 16.08 16.65 1,519,509 16.434 3.39%
2011-08-12 0 19.78 19.76 19.78 19.70 20.25 2,743,489 54,324,740 19.801 16.07 16.05 16.07 16.00 16.45 3,377,206 16.086 -0.10%
2011-08-11 0 19.80 19.78 19.80 19.68 20.45 2,102,900 41,699,795 19.830 16.08 16.07 16.08 15.99 16.61 2,588,647 16.109 -3.18%
2011-08-10 0 20.45 20.30 20.50 19.88 20.95 2,872,259 59,252,847 20.629 16.61 16.49 16.65 16.15 17.02 3,535,720 16.758 2.97%
2011-08-09 0 19.86 19.94 20.00 17.40 20.30 2,751,631 52,090,295 18.931 16.13 16.20 16.25 14.13 16.49 3,387,228 15.378 -0.40%
2011-08-08 0 19.94 20.00 20.05 19.30 20.00 2,025,252 39,592,796 19.550 16.20 16.25 16.29 15.68 16.25 2,493,064 15.881 -1.29%
2011-08-05 0 20.20 20.10 20.20 19.52 20.25 941,470 18,607,089 19.764 16.41 16.33 16.41 15.86 16.45 1,158,939 16.055 -3.81%
2011-08-04 0 21.00 20.95 21.00 20.50 21.00 839,392 17,526,550 20.880 17.06 17.02 17.06 16.65 17.06 1,033,283 16.962 1.94%
2011-08-03 0 20.60 20.60 20.65 20.50 21.45 1,608,750 33,200,518 20.637 16.73 16.73 16.78 16.65 17.43 1,980,354 16.765 -5.07%
2011-08-02 0 21.70 21.65 21.70 21.45 21.90 1,052,950 22,798,976 21.652 17.63 17.59 17.63 17.43 17.79 1,296,170 17.589 0.23%
2011-08-01 0 21.65 21.60 21.65 21.35 22.20 1,248,500 27,116,500 21.719 17.59 17.55 17.59 17.34 18.03 1,536,890 17.644 0.93%
2011-07-29 0 21.45 21.40 21.65 21.30 22.30 3,046,830 65,871,819 21.620 17.43 17.38 17.59 17.30 18.12 3,750,615 17.563 -2.50%
2011-07-28 0 22.00 21.95 22.00 20.45 22.10 4,120,330 90,013,371 21.846 17.87 17.83 17.87 16.61 17.95 5,072,082 17.747 6.02%
2011-07-27 0 20.75 20.75 20.80 20.45 21.25 3,749,550 77,772,920 20.742 16.86 16.86 16.90 16.61 17.26 4,615,656 16.850 1.47%
2011-07-26 0 20.45 20.40 20.45 20.25 20.80 2,128,750 43,675,981 20.517 16.61 16.57 16.61 16.45 16.90 2,620,468 16.667 -1.45%
2011-07-25 0 20.75 20.70 20.75 20.40 20.90 642,250 13,291,242 20.695 16.86 16.82 16.86 16.57 16.98 790,603 16.812 -0.72%
2011-07-22 0 20.90 20.85 20.90 20.60 21.15 1,952,800 40,623,763 20.803 16.98 16.94 16.98 16.73 17.18 2,403,876 16.899 0.48%
2011-07-21 0 20.80 20.75 20.80 20.50 21.00 1,543,250 32,057,136 20.772 16.90 16.86 16.90 16.65 17.06 1,899,724 16.875 -0.24%
2011-07-20 0 20.85 20.85 20.90 20.60 21.35 1,395,667 29,037,367 20.805 16.94 16.94 16.98 16.73 17.34 1,718,051 16.901 -1.42%
2011-07-19 0 21.15 21.10 21.15 20.05 21.30 3,377,500 70,398,731 20.843 17.18 17.14 17.18 16.29 17.30 4,157,666 16.932 0.48%
2011-07-18 0 21.05 21.05 21.10 20.35 21.10 587,500 12,294,350 20.927 17.10 17.10 17.14 16.53 17.14 723,206 17.000 1.94%
2011-07-15 0 20.65 20.55 20.60 20.30 20.65 419,550 8,583,340 20.458 16.78 16.69 16.73 16.49 16.78 516,462 16.620 -0.24%
2011-07-14 0 20.70 20.60 20.70 19.88 20.80 1,513,491 30,786,683 20.342 16.82 16.73 16.82 16.15 16.90 1,863,091 16.525 4.12%
2011-07-13 0 19.88 19.88 19.90 19.56 20.15 1,159,250 23,072,767 19.903 16.15 16.15 16.17 15.89 16.37 1,427,024 16.168 -1.09%
2011-07-12 0 20.10 19.92 20.10 19.90 20.45 1,741,703 35,045,255 20.121 16.33 16.18 16.33 16.17 16.61 2,144,018 16.346 -0.74%
2011-07-11 0 20.25 20.25 20.35 20.20 20.95 2,164,780 44,409,510 20.515 16.45 16.45 16.53 16.41 17.02 2,664,821 16.665 -3.80%
2011-07-08 0 21.05 20.95 21.05 19.98 21.10 4,322,750 88,462,884 20.464 17.10 17.02 17.10 16.23 17.14 5,321,259 16.624 3.69%
2011-07-07 0 20.30 20.15 20.30 19.84 20.40 1,761,000 35,609,313 20.221 16.49 16.37 16.49 16.12 16.57 2,167,772 16.427 1.50%
2011-07-06 0 20.00 20.00 20.15 20.00 20.50 5,038,824 101,819,519 20.207 16.25 16.25 16.37 16.25 16.65 6,202,738 16.415 -0.50%
2011-07-05 0 20.10 20.15 20.20 19.96 21.00 2,813,233 57,126,380 20.306 16.33 16.37 16.41 16.21 17.06 3,463,060 16.496 -1.47%
2011-07-04 0 20.40 20.40 20.45 20.25 21.00 2,638,500 54,270,574 20.569 16.57 16.57 16.61 16.45 17.06 3,247,965 16.709 -1.92%
2011-06-30 0 20.80 20.70 20.80 20.30 21.30 1,745,800 36,553,070 20.938 16.90 16.82 16.90 16.49 17.30 2,149,061 17.009 0.48%
2011-06-29 0 20.70 20.60 20.70 18.98 20.90 3,728,783 75,502,960 20.249 16.82 16.73 16.82 15.42 16.98 4,590,092 16.449 8.83%
2011-06-28 0 19.02 19.00 19.06 18.60 19.20 3,870,549 73,374,892 18.957 15.45 15.43 15.48 15.11 15.60 4,764,604 15.400 2.15%
2011-06-27 0 18.62 18.56 18.62 18.40 18.78 1,830,500 33,974,322 18.560 15.13 15.08 15.13 14.95 15.26 2,253,326 15.077 -0.85%
2011-06-24 0 18.78 18.80 18.84 18.72 19.02 1,517,643 28,570,783 18.826 15.26 15.27 15.30 15.21 15.45 1,868,202 15.293 0.00%
2011-06-23 0 18.78 18.76 18.78 18.64 18.98 1,422,850 26,717,482 18.777 15.26 15.24 15.26 15.14 15.42 1,751,513 15.254 0.00%
2011-06-22 0 18.78 18.74 18.76 18.64 19.20 3,888,500 73,087,580 18.796 15.26 15.22 15.24 15.14 15.60 4,786,702 15.269 -0.95%
2011-06-21 0 18.96 18.92 18.96 18.52 19.30 2,755,750 51,977,715 18.862 15.40 15.37 15.40 15.04 15.68 3,392,299 15.322 0.74%
2011-06-20 0 18.82 18.82 18.92 18.78 19.10 1,748,000 33,074,995 18.922 15.29 15.29 15.37 15.26 15.52 2,151,769 15.371 -0.84%
2011-06-17 0 18.98 18.92 18.98 18.82 19.18 1,648,533 31,199,956 18.926 15.42 15.37 15.42 15.29 15.58 2,029,326 15.375 0.42%
2011-06-16 0 18.90 18.90 18.92 18.76 19.08 583,250 11,005,960 18.870 15.35 15.35 15.37 15.24 15.50 717,975 15.329 -0.53%
2011-06-15 0 19.00 19.00 19.02 18.82 19.16 546,250 10,371,230 18.986 15.43 15.43 15.45 15.29 15.56 672,428 15.424 -0.94%
2011-06-14 0 19.18 19.20 19.26 18.98 19.30 466,250 8,946,075 19.187 15.58 15.60 15.65 15.42 15.68 573,949 15.587 -0.10%
2011-06-13 0 19.20 19.16 19.18 18.62 19.52 1,345,250 25,532,860 18.980 15.60 15.56 15.58 15.13 15.86 1,655,988 15.419 -4.00%
2011-06-10 0 20.00 19.94 20.00 19.28 20.10 1,146,000 22,700,532 19.808 16.25 16.20 16.25 15.66 16.33 1,410,714 16.092 1.52%
2011-06-09 0 19.70 19.70 19.72 19.60 19.90 2,498,240 49,393,556 19.771 16.00 16.00 16.02 15.92 16.17 3,075,307 16.061 -1.01%
2011-06-08 0 19.90 19.78 19.90 19.40 19.90 2,595,250 51,470,141 19.832 16.17 16.07 16.17 15.76 16.17 3,194,725 16.111 -0.20%
2011-06-07 0 19.94 19.94 19.98 19.88 20.25 678,000 13,547,593 19.982 16.20 16.20 16.23 16.15 16.45 834,611 16.232 0.71%
2011-06-03 0 19.80 19.80 19.90 19.64 20.15 2,127,000 42,196,679 19.839 16.08 16.08 16.17 15.95 16.37 2,618,314 16.116 -0.90%
2011-06-02 0 19.98 19.96 19.98 19.82 20.25 2,846,907 56,670,009 19.906 16.23 16.21 16.23 16.10 16.45 3,504,512 16.171 0.30%
2011-06-01 0 19.92 19.90 20.00 19.66 20.45 1,877,535 37,407,816 19.924 16.18 16.17 16.25 15.97 16.61 2,311,225 16.185 -2.35%
2011-05-31 0 20.40 20.20 20.35 20.05 20.90 1,614,250 32,697,268 20.255 16.57 16.41 16.53 16.29 16.98 1,987,124 16.455 -1.45%
2011-05-30 0 20.70 20.65 20.70 20.40 21.20 904,250 18,708,700 20.690 16.82 16.78 16.82 16.57 17.22 1,113,122 16.807 0.00%
2011-05-27 0 20.70 20.65 20.70 20.50 20.80 237,750 4,904,975 20.631 16.82 16.78 16.82 16.65 16.90 292,668 16.760 0.24%
2011-05-26 0 20.65 20.65 20.70 20.25 20.70 538,000 11,024,175 20.491 16.78 16.78 16.82 16.45 16.82 662,272 16.646 0.73%
2011-05-25 0 20.50 20.45 20.50 20.30 20.65 982,040 20,111,649 20.479 16.65 16.61 16.65 16.49 16.78 1,208,881 16.637 0.24%
2011-05-24 0 20.45 20.40 20.50 20.00 20.95 1,910,000 38,906,160 20.370 16.61 16.57 16.65 16.25 17.02 2,351,190 16.547 -2.39%
2011-05-23 0 20.95 20.75 21.00 19.62 21.25 2,070,500 42,562,773 20.557 17.02 16.86 17.06 15.94 17.26 2,548,763 16.699 3.97%
2011-05-20 0 20.15 20.05 20.20 20.00 20.70 1,353,901 27,367,727 20.214 16.37 16.29 16.41 16.25 16.82 1,666,638 16.421 -1.71%
2011-05-19 0 20.50 20.50 20.65 20.45 21.65 986,000 20,469,975 20.761 16.65 16.65 16.78 16.61 17.59 1,213,755 16.865 -4.65%
2011-05-18 0 21.50 21.45 21.50 21.45 22.15 4,885,000 106,170,166 21.734 17.47 17.43 17.47 17.43 17.99 6,013,383 17.656 -0.92%
2011-05-17 0 21.70 21.65 21.70 20.65 21.70 6,921,400 146,949,725 21.231 17.63 17.59 17.63 16.78 17.63 8,520,169 17.247 5.08%
2011-05-16 0 20.65 20.55 20.65 20.30 20.95 2,254,050 46,478,313 20.620 16.78 16.69 16.78 16.49 17.02 2,774,711 16.751 0.00%
2011-05-13 0 20.65 20.50 20.65 19.40 20.70 2,071,000 41,672,606 20.122 16.78 16.65 16.78 15.76 16.82 2,549,379 16.346 6.77%
2011-05-12 0 19.34 19.34 19.42 19.24 19.70 1,324,250 25,685,330 19.396 15.71 15.71 15.78 15.63 16.00 1,630,138 15.757 -0.21%
2011-05-11 0 19.38 19.36 19.40 19.34 20.00 1,768,833 34,508,072 19.509 15.74 15.73 15.76 15.71 16.25 2,177,414 15.848 -2.32%
2011-05-09 0 19.84 19.84 19.86 18.94 19.88 1,910,000 37,406,360 19.584 16.12 16.12 16.13 15.39 16.15 2,351,190 15.910 5.64%
2011-05-06 0 18.78 18.74 18.78 18.20 19.00 767,150 14,339,495 18.692 15.26 15.22 15.26 14.78 15.43 944,353 15.184 1.19%
2011-05-05 0 18.56 18.48 18.50 18.42 18.60 1,887,850 34,928,220 18.502 15.08 15.01 15.03 14.96 15.11 2,323,923 15.030 0.54%
2011-05-04 0 18.46 18.38 18.48 18.22 18.56 916,199 16,892,125 18.437 15.00 14.93 15.01 14.80 15.08 1,127,831 14.978 -0.54%
2011-05-03 0 18.56 18.54 18.56 18.42 18.80 769,508 14,291,375 18.572 15.08 15.06 15.08 14.96 15.27 947,256 15.087 -0.22%
2011-04-29 0 18.60 18.56 18.64 18.46 18.68 675,250 12,508,381 18.524 15.11 15.08 15.14 15.00 15.17 831,226 15.048 1.09%
2011-04-28 0 18.40 18.40 18.44 18.22 18.74 1,588,232 29,388,832 18.504 14.95 14.95 14.98 14.80 15.22 1,955,097 15.032 -0.54%
2011-04-27 0 18.50 18.50 18.52 18.50 18.72 3,258,650 60,699,240 18.627 15.03 15.03 15.04 15.03 15.21 4,011,363 15.132 0.43%
2011-04-26 0 18.42 18.42 18.44 18.00 18.50 3,087,237 56,497,668 18.300 14.96 14.96 14.98 14.62 15.03 3,800,356 14.866 2.11%
2011-04-21 0 18.04 18.00 18.06 17.80 18.22 2,137,500 38,359,377 17.946 14.65 14.62 14.67 14.46 14.80 2,631,240 14.578 -1.10%
2011-04-20 0 18.24 18.20 18.24 18.10 18.50 1,335,000 24,353,018 18.242 14.82 14.78 14.82 14.70 15.03 1,643,371 14.819 -0.87%
2011-04-19 0 18.40 18.40 18.42 18.14 18.50 801,785 14,646,942 18.268 14.95 14.95 14.96 14.74 15.03 986,989 14.840 -1.50%
2011-04-18 0 18.68 18.68 18.70 18.62 18.98 2,646,000 49,608,652 18.749 15.17 15.17 15.19 15.13 15.42 3,257,198 15.230 -0.21%
2011-04-15 0 18.72 18.70 18.72 18.60 18.84 643,250 12,032,700 18.706 15.21 15.19 15.21 15.11 15.30 791,834 15.196 -0.32%
2011-04-14 0 18.78 18.70 18.80 18.50 18.80 1,095,746 20,482,802 18.693 15.26 15.19 15.27 15.03 15.27 1,348,852 15.185 0.97%
2011-04-13 0 18.60 18.50 18.60 18.30 18.80 1,082,085 20,057,632 18.536 15.11 15.03 15.11 14.87 15.27 1,332,035 15.058 0.54%
2011-04-12 0 18.50 18.48 18.50 18.14 18.72 1,362,500 25,002,945 18.351 15.03 15.01 15.03 14.74 15.21 1,677,223 14.907 -1.18%
2011-04-11 0 18.72 18.72 18.78 18.68 19.10 1,401,265 26,435,511 18.865 15.21 15.21 15.26 15.17 15.52 1,724,942 15.325 -1.58%
2011-04-08 0 19.02 18.94 19.00 18.58 19.06 1,820,000 34,058,510 18.713 15.45 15.39 15.43 15.09 15.48 2,240,401 15.202 0.63%
2011-04-07 0 18.90 18.86 18.90 18.60 19.30 1,245,317 23,515,244 18.883 15.35 15.32 15.35 15.11 15.68 1,532,972 15.340 -1.87%
2011-04-06 0 19.26 19.24 19.32 19.22 19.98 1,295,030 25,410,654 19.622 15.65 15.63 15.69 15.61 16.23 1,594,168 15.940 -2.92%
2011-04-04 0 19.84 19.74 19.82 18.98 19.98 1,760,000 34,446,115 19.572 16.12 16.04 16.10 15.42 16.23 2,166,541 15.899 4.64%
2011-04-01 0 18.96 18.86 18.88 18.78 19.20 1,559,750 29,502,878 18.915 15.40 15.32 15.34 15.26 15.60 1,920,036 15.366 -1.15%
2011-03-31 0 19.18 19.08 19.16 18.50 19.22 1,383,232 26,060,400 18.840 15.58 15.50 15.56 15.03 15.61 1,702,744 15.305 3.12%
2011-03-30 0 18.60 18.54 18.60 18.38 18.60 759,964 14,069,097 18.513 15.11 15.06 15.11 14.93 15.11 935,508 15.039 0.11%
2011-03-29 0 18.58 18.52 18.60 18.34 18.58 1,365,303 25,272,340 18.510 15.09 15.04 15.11 14.90 15.09 1,680,673 15.037 1.64%
2011-03-28 0 18.28 18.26 18.28 17.90 18.98 1,696,950 31,102,144 18.328 14.85 14.83 14.85 14.54 15.42 2,088,927 14.889 -0.87%
2011-03-25 0 18.44 18.30 18.46 18.04 18.48 1,744,250 31,849,880 18.260 14.98 14.87 15.00 14.65 15.01 2,147,153 14.834 0.99%
2011-03-24 0 18.26 18.26 18.28 17.94 18.70 1,247,200 22,962,226 18.411 14.83 14.83 14.85 14.57 15.19 1,535,290 14.956 0.22%
2011-03-23 0 18.22 18.22 18.28 18.02 18.78 2,410,750 44,683,902 18.535 14.80 14.80 14.85 14.64 15.26 2,967,607 15.057 0.11%
2011-03-22 0 18.20 18.26 18.28 17.80 18.44 2,706,000 49,046,806 18.125 14.78 14.83 14.85 14.46 14.98 3,331,057 14.724 -0.66%
2011-03-21 0 18.32 18.30 18.32 17.70 18.40 4,469,850 80,329,753 17.971 14.88 14.87 14.88 14.38 14.95 5,502,338 14.599 5.05%
2011-03-18 0 17.44 17.42 17.50 16.88 17.94 7,384,054 128,853,587 17.450 14.17 14.15 14.22 13.71 14.57 9,089,691 14.176 4.68%
2011-03-17 0 16.66 16.56 16.68 16.32 16.90 8,104,493 134,391,830 16.582 13.53 13.45 13.55 13.26 13.73 9,976,544 13.471 -3.70%
2011-03-16 0 17.30 17.28 17.30 16.74 17.40 5,932,000 100,848,658 17.001 14.05 14.04 14.05 13.60 14.13 7,302,229 13.811 1.76%
2011-03-15 0 17.00 17.00 17.10 15.90 17.50 17,810,900 297,165,541 16.684 13.81 13.81 13.89 12.92 14.22 21,925,027 13.554 -2.52%
2011-03-14 0 17.44 17.40 17.44 17.02 17.94 11,646,250 202,984,468 17.429 14.17 14.13 14.17 13.83 14.57 14,336,409 14.159 -2.90%
2011-03-11 0 17.96 17.94 17.98 17.86 19.40 9,079,600 165,906,254 18.272 14.59 14.57 14.61 14.51 15.76 11,176,890 14.844 -7.90%
2011-03-10 0 19.50 19.48 19.50 19.36 19.90 854,250 16,651,780 19.493 15.84 15.82 15.84 15.73 16.17 1,051,573 15.835 -2.01%
2011-03-09 0 19.90 19.88 19.90 19.72 20.40 859,250 17,126,652 19.932 16.17 16.15 16.17 16.02 16.57 1,057,728 16.192 0.61%
2011-03-08 0 19.78 19.84 19.86 19.52 20.00 2,122,500 41,845,338 19.715 16.07 16.12 16.13 15.86 16.25 2,612,775 16.016 -0.40%
2011-03-07 0 19.86 19.74 19.88 19.60 20.20 1,535,947 30,547,504 19.888 16.13 16.04 16.15 15.92 16.41 1,890,734 16.156 -1.44%
2011-03-04 0 20.15 20.15 20.20 19.66 20.40 1,542,750 30,897,603 20.028 16.37 16.37 16.41 15.97 16.57 1,899,109 16.270 0.95%
2011-03-03 0 19.96 19.88 19.94 19.80 20.20 2,358,920 46,930,338 19.895 16.21 16.15 16.20 16.08 16.41 2,903,805 16.162 0.71%
2011-03-02 0 19.82 19.74 19.82 19.28 20.10 2,525,950 49,461,351 19.581 16.10 16.04 16.10 15.66 16.33 3,109,417 15.907 3.88%
2011-03-01 0 19.08 19.08 19.12 18.78 19.18 1,838,500 34,915,252 18.991 15.50 15.50 15.53 15.26 15.58 2,263,174 15.428 2.36%
2011-02-28 0 18.64 18.62 18.64 18.48 18.92 1,724,000 32,336,445 18.757 15.14 15.13 15.14 15.01 15.37 2,122,226 15.237 -0.21%
2011-02-25 0 18.68 18.64 18.70 18.32 18.96 1,746,000 32,386,815 18.549 15.17 15.14 15.19 14.88 15.40 2,149,307 15.068 -0.32%
2011-02-24 0 18.74 18.66 18.74 18.50 18.96 2,032,820 38,062,774 18.724 15.22 15.16 15.22 15.03 15.40 2,502,380 15.211 -1.06%
2011-02-23 0 18.94 18.94 18.96 18.80 19.34 1,662,050 31,595,409 19.010 15.39 15.39 15.40 15.27 15.71 2,045,966 15.443 -2.47%
2011-02-22 0 19.42 19.34 19.42 18.82 19.60 4,052,750 77,949,227 19.234 15.78 15.71 15.78 15.29 15.92 4,988,892 15.625 2.32%
2011-02-21 0 18.98 18.94 18.98 18.84 19.18 1,442,140 27,388,838 18.992 15.42 15.39 15.42 15.30 15.58 1,775,259 15.428 -0.63%
2011-02-18 0 19.10 19.06 19.18 18.98 19.18 3,791,500 72,173,780 19.036 15.52 15.48 15.58 15.42 15.58 4,667,296 15.464 0.84%
2011-02-17 0 18.94 18.90 18.94 18.80 19.70 2,389,500 45,681,877 19.118 15.39 15.35 15.39 15.27 16.00 2,941,449 15.530 -2.87%
2011-02-16 0 19.50 19.42 19.50 19.42 19.70 2,859,237 55,838,992 19.529 15.84 15.78 15.84 15.78 16.00 3,519,690 15.865 0.21%
2011-02-15 0 19.46 19.40 19.46 19.10 19.94 1,397,500 27,181,990 19.450 15.81 15.76 15.81 15.52 16.20 1,720,308 15.801 -1.92%
2011-02-14 0 19.84 19.82 19.84 19.70 20.15 2,449,370 48,332,926 19.733 16.12 16.10 16.12 16.00 16.37 3,015,148 16.030 1.22%
2011-02-11 0 19.60 19.54 19.60 19.22 20.25 2,943,650 57,905,632 19.671 15.92 15.87 15.92 15.61 16.45 3,623,602 15.980 -2.00%
2011-02-10 0 20.00 19.98 20.00 19.94 20.25 5,823,900 116,797,436 20.055 16.25 16.23 16.25 16.20 16.45 7,169,159 16.292 -0.50%
2011-02-09 0 20.10 20.10 20.20 20.10 21.65 1,840,250 37,856,188 20.571 16.33 16.33 16.41 16.33 17.59 2,265,328 16.711 -5.85%
2011-02-08 0 21.35 21.15 21.30 20.80 21.75 1,656,195 35,368,679 21.355 17.34 17.18 17.30 16.90 17.67 2,038,758 17.348 1.43%
2011-02-07 0 21.05 20.90 21.05 20.85 21.20 1,757,750 36,907,019 20.997 17.10 16.98 17.10 16.94 17.22 2,163,771 17.057 1.94%
2011-02-02 0 20.65 20.65 20.80 20.65 21.00 533,000 11,096,800 20.820 16.78 16.78 16.90 16.78 17.06 656,117 16.913 0.24%
2011-02-01 0 20.60 20.60 20.65 20.30 21.10 557,192 11,513,671 20.664 16.73 16.73 16.78 16.49 17.14 685,897 16.786 -0.96%
2011-01-31 0 20.80 20.70 20.80 20.50 21.40 2,177,250 45,410,869 20.857 16.90 16.82 16.90 16.65 17.38 2,680,171 16.943 -2.12%
2011-01-28 0 21.25 21.20 21.25 20.40 21.35 3,483,500 73,368,806 21.062 17.26 17.22 17.26 16.57 17.34 4,288,151 17.110 4.42%
2011-01-27 0 20.35 20.30 20.35 20.25 20.80 1,541,500 31,604,671 20.503 16.53 16.49 16.53 16.45 16.90 1,897,570 16.655 -1.69%
2011-01-26 0 20.70 20.65 20.70 20.55 21.25 801,500 16,812,082 20.976 16.82 16.78 16.82 16.69 17.26 986,638 17.040 -1.90%
2011-01-25 0 21.10 21.05 21.10 20.95 21.25 963,250 20,277,088 21.051 17.14 17.10 17.14 17.02 17.26 1,185,750 17.101 0.72%
2011-01-24 0 20.95 20.90 20.95 20.95 21.45 1,018,078 21,440,599 21.060 17.02 16.98 17.02 17.02 17.43 1,253,243 17.108 -0.24%
2011-01-21 0 21.00 20.95 21.00 20.40 21.20 1,192,500 24,896,125 20.877 17.06 17.02 17.06 16.57 17.22 1,467,955 16.960 2.94%
2011-01-20 0 20.40 20.40 20.45 20.20 20.50 1,638,381 33,417,835 20.397 16.57 16.57 16.61 16.41 16.65 2,016,829 16.569 0.00%
2011-01-19 0 20.40 20.35 20.40 20.30 20.45 1,373,000 28,007,963 20.399 16.57 16.53 16.57 16.49 16.61 1,690,148 16.571 0.49%
2011-01-18 0 20.30 20.25 20.30 20.05 20.50 709,500 14,430,775 20.339 16.49 16.45 16.49 16.29 16.65 873,387 16.523 0.50%
2011-01-17 0 20.20 20.10 20.25 20.00 20.50 1,109,500 22,332,675 20.129 16.41 16.33 16.45 16.25 16.65 1,365,783 16.352 -0.74%
2011-01-14 0 20.35 20.30 20.35 20.25 20.60 1,916,830 39,102,176 20.399 16.53 16.49 16.53 16.45 16.73 2,359,597 16.572 -0.73%
2011-01-13 0 20.50 20.50 20.55 20.20 20.85 4,282,636 87,392,244 20.406 16.65 16.65 16.69 16.41 16.94 5,271,879 16.577 1.49%
2011-01-12 0 20.20 20.20 20.40 20.10 20.70 2,162,000 43,826,163 20.271 16.41 16.41 16.57 16.33 16.82 2,661,399 16.467 -1.94%
2011-01-11 0 20.60 20.55 20.65 20.20 20.85 926,500 19,052,613 20.564 16.73 16.69 16.78 16.41 16.94 1,140,512 16.705 0.49%
2011-01-10 0 20.50 20.50 20.55 20.10 21.00 2,390,750 48,679,988 20.362 16.65 16.65 16.69 16.33 17.06 2,942,988 16.541 -1.44%
2011-01-07 0 20.80 20.80 20.85 20.80 21.20 2,519,750 52,593,900 20.873 16.90 16.90 16.94 16.90 17.22 3,101,785 16.956 -0.72%
2011-01-06 0 20.95 20.95 21.05 20.95 21.45 939,469 19,847,936 21.127 17.02 17.02 17.10 17.02 17.43 1,156,476 17.162 -0.24%
2011-01-05 0 21.00 20.95 21.00 20.90 22.00 2,693,250 57,096,613 21.200 17.06 17.02 17.06 16.98 17.87 3,315,362 17.222 -3.67%
2011-01-04 0 21.80 21.75 21.85 21.60 22.25 1,372,450 30,161,389 21.976 17.71 17.67 17.75 17.55 18.07 1,689,471 17.853 -1.80%
2011-01-03 0 22.20 22.15 22.20 21.80 22.20 851,750 18,776,650 22.045 18.03 17.99 18.03 17.71 18.03 1,048,495 17.908 3.26%
2010-12-31 0 21.50 21.45 21.50 21.00 21.65 383,705 8,229,257 21.447 17.47 17.43 17.47 17.06 17.59 472,337 17.422 2.38%
2010-12-30 0 21.00 20.95 21.00 20.90 21.45 3,093,600 65,711,627 21.241 17.06 17.02 17.06 16.98 17.43 3,808,188 17.255 -2.10%
2010-12-29 0 21.45 21.45 21.55 20.45 21.50 2,312,250 48,227,044 20.857 17.43 17.43 17.51 16.61 17.47 2,846,355 16.943 4.13%
2010-12-28 0 20.60 20.55 20.60 20.30 21.25 728,750 15,051,550 20.654 16.73 16.69 16.73 16.49 17.26 897,083 16.778 -3.29%
2010-12-24 0 21.30 21.30 21.50 21.00 21.45 255,500 5,435,818 21.275 17.30 17.30 17.47 17.06 17.43 314,518 17.283 1.19%
2010-12-23 0 21.05 21.05 21.10 21.00 21.80 3,998,002 86,202,431 21.561 17.10 17.10 17.14 17.06 17.71 4,921,498 17.515 -2.55%
2010-12-22 0 21.60 21.55 21.60 21.30 22.00 1,012,950 22,034,283 21.753 17.55 17.51 17.55 17.30 17.87 1,246,931 17.671 -0.92%
2010-12-21 0 21.80 21.70 21.85 21.75 22.30 2,497,536 54,825,585 21.952 17.71 17.63 17.75 17.67 18.12 3,074,440 17.833 -0.23%
2010-12-20 0 21.85 21.80 21.85 21.65 22.10 1,420,500 30,963,388 21.798 17.75 17.71 17.75 17.59 17.95 1,748,620 17.707 -0.23%
2010-12-17 0 21.90 21.85 21.90 21.45 21.95 2,392,250 51,934,888 21.710 17.79 17.75 17.79 17.43 17.83 2,944,834 17.636 3.55%
2010-12-16 0 21.15 21.20 21.25 21.00 21.35 3,833,000 81,417,603 21.241 17.18 17.22 17.26 17.06 17.34 4,718,382 17.255 0.00%
2010-12-15 0 21.15 21.15 21.20 20.90 21.50 2,616,650 55,423,815 21.181 17.18 17.18 17.22 16.98 17.47 3,221,068 17.207 0.71%
2010-12-14 0 21.00 20.95 21.00 20.80 21.15 1,989,250 41,582,569 20.904 17.06 17.02 17.06 16.90 17.18 2,448,745 16.981 -0.71%
2010-12-13 0 21.15 21.05 21.15 20.65 21.50 56,012,506 1,183,887,582 21.136 17.18 17.10 17.18 16.78 17.47 68,950,795 17.170 -1.86%
2010-12-10 0 21.55 21.45 21.50 21.00 21.65 1,500,000 32,084,275 21.390 17.51 17.43 17.47 17.06 17.59 1,846,484 17.376 -0.46%
2010-12-09 0 21.65 21.65 21.70 20.95 21.75 746,000 15,866,650 21.269 17.59 17.59 17.63 17.02 17.67 918,318 17.278 0.23%
2010-12-08 0 21.60 21.55 21.65 21.45 22.40 864,750 18,709,681 21.636 17.55 17.51 17.59 17.43 18.20 1,064,498 17.576 -2.92%
2010-12-07 0 22.25 22.10 22.30 21.40 22.55 1,153,898 25,621,252 22.204 18.07 17.95 18.12 17.38 18.32 1,420,436 18.038 2.53%
2010-12-06 0 21.70 21.90 21.95 21.65 22.70 3,020,750 66,279,825 21.942 17.63 17.79 17.83 17.59 18.44 3,718,511 17.824 -3.12%
2010-12-03 0 22.40 22.35 22.50 22.00 22.75 2,720,250 60,837,073 22.365 18.20 18.16 18.28 17.87 18.48 3,348,599 18.168 2.52%
2010-12-02 0 21.85 21.80 21.85 21.75 22.15 2,108,368 46,315,436 21.967 17.75 17.71 17.75 17.67 17.99 2,595,378 17.845 0.00%
2010-12-01 0 21.85 21.80 21.85 21.10 23.00 2,060,910 44,888,087 21.781 17.75 17.71 17.75 17.14 18.68 2,536,958 17.694 4.30%
2010-11-30 0 20.95 21.00 21.15 20.75 22.00 5,739,050 120,974,575 21.079 17.02 17.06 17.18 16.86 17.87 7,064,709 17.124 -6.05%
2010-11-29 0 22.30 22.30 22.40 21.80 23.40 1,422,250 31,657,775 22.259 18.12 18.12 18.20 17.71 19.01 1,750,775 18.082 1.36%
2010-11-26 0 22.00 21.95 22.00 21.80 22.40 1,185,250 26,151,325 22.064 17.87 17.83 17.87 17.71 18.20 1,459,030 17.924 -1.35%
2010-11-25 0 22.30 22.10 22.30 21.95 22.50 994,838 22,241,262 22.357 18.12 17.95 18.12 17.83 18.28 1,224,635 18.162 0.90%
2010-11-24 0 22.10 21.95 22.10 21.75 22.30 559,000 12,304,675 22.012 17.95 17.83 17.95 17.67 18.12 688,123 17.882 0.68%
2010-11-23 0 21.95 21.90 21.95 21.65 22.60 937,124 20,574,328 21.955 17.83 17.79 17.83 17.59 18.36 1,153,590 17.835 -2.66%
2010-11-22 0 22.55 22.55 22.70 22.25 22.95 1,375,142 31,165,506 22.663 18.32 18.32 18.44 18.07 18.64 1,692,785 18.411 1.35%
2010-11-19 0 22.25 22.25 22.45 21.05 22.85 3,943,658 87,529,901 22.195 18.07 18.07 18.24 17.10 18.56 4,854,601 18.030 6.21%
2010-11-18 0 20.95 20.80 20.95 19.90 21.30 4,312,771 87,899,456 20.381 17.02 16.90 17.02 16.17 17.30 5,308,975 16.557 0.24%
2010-11-17 0 20.90 20.90 20.95 20.65 21.75 1,134,000 23,831,806 21.016 16.98 16.98 17.02 16.78 17.67 1,395,942 17.072 -3.91%
2010-11-16 0 21.75 21.75 21.80 21.65 22.15 556,460 12,119,487 21.780 17.67 17.67 17.71 17.59 17.99 684,996 17.693 -0.91%
2010-11-15 0 21.95 21.90 21.95 21.75 22.20 728,250 16,017,050 21.994 17.83 17.79 17.83 17.67 18.03 896,468 17.867 0.46%
2010-11-12 0 21.85 21.85 21.90 21.70 22.20 726,160 15,871,745 21.857 17.75 17.75 17.79 17.63 18.03 893,895 17.756 -1.13%
2010-11-11 0 22.10 22.15 22.25 21.85 23.00 3,448,500 76,505,900 22.185 17.95 17.99 18.07 17.75 18.68 4,245,067 18.022 -3.70%
2010-11-10 0 22.95 22.90 22.95 22.90 23.15 722,636 16,601,273 22.973 18.64 18.60 18.64 18.60 18.81 889,557 18.662 0.88%
2010-11-09 0 22.75 22.75 22.85 22.65 23.20 1,239,337 28,401,604 22.917 18.48 18.48 18.56 18.40 18.85 1,525,611 18.617 -1.09%
2010-11-08 0 23.00 23.00 23.05 22.95 23.70 1,981,250 45,922,588 23.179 18.68 18.68 18.72 18.64 19.25 2,438,898 18.829 0.00%
2010-11-05 0 23.00 23.00 23.10 23.00 23.75 1,029,750 23,914,163 23.223 18.68 18.68 18.77 18.68 19.29 1,267,611 18.866 -2.34%
2010-11-04 0 23.55 23.50 23.60 23.10 23.60 351,620 8,235,587 23.422 19.13 19.09 19.17 18.77 19.17 432,840 19.027 2.61%
2010-11-03 0 22.95 23.00 23.05 22.60 23.65 1,641,000 37,882,350 23.085 18.64 18.68 18.72 18.36 19.21 2,020,053 18.753 -1.08%
2010-11-02 0 23.20 23.10 23.20 22.60 23.75 1,040,050 24,209,608 23.277 18.85 18.77 18.85 18.36 19.29 1,280,290 18.909 1.31%
2010-11-01 0 22.90 22.85 22.90 22.30 23.25 2,014,500 45,590,238 22.631 18.60 18.56 18.60 18.12 18.89 2,479,828 18.384 0.44%
2010-10-29 0 22.80 22.80 23.00 22.05 23.35 2,104,500 47,668,806 22.651 18.52 18.52 18.68 17.91 18.97 2,590,617 18.401 -2.36%
2010-10-28 0 23.35 23.30 23.45 23.00 24.00 707,383 16,556,158 23.405 18.97 18.93 19.05 18.68 19.50 870,781 19.013 -2.10%
2010-10-27 0 23.85 23.65 23.85 23.50 24.45 1,555,555 37,310,045 23.985 19.37 19.21 19.37 19.09 19.86 1,914,872 19.484 -1.04%
2010-10-26 0 24.10 23.90 24.10 23.50 24.25 641,343 15,416,075 24.037 19.58 19.42 19.58 19.09 19.70 789,486 19.527 0.21%
2010-10-25 0 24.05 24.05 24.10 23.65 24.20 1,697,000 40,706,963 23.988 19.54 19.54 19.58 19.21 19.66 2,088,989 19.486 0.21%
2010-10-22 0 24.00 23.95 24.00 22.80 24.15 1,517,200 36,181,429 23.848 19.50 19.46 19.50 18.52 19.62 1,867,657 19.373 3.67%
2010-10-21 0 23.15 23.00 23.45 22.40 23.50 3,298,500 75,880,700 23.005 18.81 18.68 19.05 18.20 19.09 4,060,418 18.688 -1.49%
2010-10-20 0 23.50 23.45 23.50 21.90 23.85 2,239,700 51,508,299 22.998 19.09 19.05 19.09 17.79 19.37 2,757,047 18.682 5.15%
2010-10-19 0 22.35 22.40 22.50 22.05 22.60 2,233,888 50,064,050 22.411 18.16 18.20 18.28 17.91 18.36 2,749,892 18.206 -0.22%
2010-10-18 0 22.40 22.40 22.50 21.80 22.65 4,605,710 103,157,845 22.398 18.20 18.20 18.28 17.71 18.40 5,669,580 18.195 2.28%
2010-10-15 0 21.90 21.90 22.00 21.65 22.05 2,134,800 46,751,373 21.900 17.79 17.79 17.87 17.59 17.91 2,627,916 17.790 0.00%
2010-10-14 0 21.90 21.85 21.95 21.70 22.40 7,628,250 167,875,148 22.007 17.79 17.75 17.83 17.63 18.20 9,390,294 17.878 -1.79%
2010-10-13 0 22.30 22.20 22.25 22.10 22.90 4,657,100 103,768,584 22.282 18.12 18.03 18.07 17.95 18.60 5,732,840 18.101 -1.11%
2010-10-12 0 22.55 22.55 22.85 22.05 22.90 4,037,500 91,021,836 22.544 18.32 18.32 18.56 17.91 18.60 4,970,119 18.314 0.22%
2010-10-11 0 22.50 22.45 22.55 22.00 22.80 3,097,750 69,701,246 22.501 18.28 18.24 18.32 17.87 18.52 3,813,297 18.278 -0.66%
2010-10-08 0 22.65 22.60 22.65 21.60 22.70 2,041,650 45,889,333 22.477 18.40 18.36 18.40 17.55 18.44 2,513,249 18.259 3.42%
2010-10-07 0 21.90 21.85 21.95 21.30 22.35 1,714,650 37,559,804 21.905 17.79 17.75 17.83 17.30 18.16 2,110,716 17.795 2.10%
2010-10-06 0 21.45 21.35 21.45 20.65 21.60 2,542,900 53,476,171 21.030 17.43 17.34 17.43 16.78 17.55 3,130,283 17.083 2.63%
2010-10-05 0 20.90 20.90 21.00 20.55 21.25 2,473,800 51,429,537 20.790 16.98 16.98 17.06 16.69 17.26 3,045,221 16.889 0.00%
2010-10-04 0 20.90 20.80 20.90 20.70 21.60 5,015,250 105,250,540 20.986 16.98 16.90 16.98 16.82 17.55 6,173,719 17.048 -3.24%
2010-09-30 0 21.60 21.65 21.70 20.50 21.70 3,966,550 83,794,478 21.125 17.55 17.59 17.63 16.65 17.63 4,882,781 17.161 2.86%
2010-09-29 0 21.00 20.90 21.00 20.15 21.20 4,807,275 98,921,520 20.577 17.06 16.98 17.06 16.37 17.22 5,917,704 16.716 5.00%
2010-09-28 0 20.00 20.00 20.05 19.94 20.50 2,339,800 47,085,436 20.124 16.25 16.25 16.29 16.20 16.65 2,880,269 16.348 -0.74%
2010-09-27 0 20.15 20.10 20.15 19.58 20.30 3,631,800 72,537,333 19.973 16.37 16.33 16.37 15.91 16.49 4,470,707 16.225 2.08%
2010-09-24 0 19.74 19.70 19.72 19.38 19.90 2,764,300 54,295,372 19.642 16.04 16.00 16.02 15.74 16.17 3,402,824 15.956 1.96%
2010-09-22 0 19.36 19.34 19.40 19.12 19.82 4,500,750 88,160,967 19.588 15.73 15.71 15.76 15.53 16.10 5,540,375 15.912 1.26%
2010-09-21 0 19.12 19.04 19.12 18.70 19.24 2,891,184 55,035,156 19.036 15.53 15.47 15.53 15.19 15.63 3,559,017 15.464 2.58%
2010-09-20 0 18.64 18.62 18.70 18.56 19.26 1,298,250 24,245,950 18.676 15.14 15.13 15.19 15.08 15.65 1,598,132 15.171 -3.02%
2010-09-17 0 19.22 19.24 19.26 18.56 19.26 1,985,500 37,596,405 18.935 15.61 15.63 15.65 15.08 15.65 2,444,129 15.382 1.91%
2010-09-16 0 18.86 18.84 18.86 18.30 19.28 5,169,250 97,246,766 18.813 15.32 15.30 15.32 14.87 15.66 6,363,291 15.282 2.06%
2010-09-15 0 18.48 18.48 18.50 18.26 18.72 3,613,851 67,005,986 18.541 15.01 15.01 15.03 14.83 15.21 4,448,612 15.062 -0.75%
2010-09-14 0 18.62 18.60 18.66 18.06 18.96 8,873,000 165,181,875 18.616 15.13 15.11 15.16 14.67 15.40 10,922,568 15.123 1.86%
2010-09-13 0 18.28 18.18 18.30 17.00 18.30 6,694,250 119,106,932 17.792 14.85 14.77 14.87 13.81 14.87 8,240,550 14.454 8.29%
2010-09-10 0 16.88 16.82 16.88 16.74 16.94 693,000 11,678,585 16.852 13.71 13.66 13.71 13.60 13.76 853,076 13.690 -0.24%
2010-09-09 0 16.92 16.84 16.94 16.84 17.10 942,000 16,006,358 16.992 13.75 13.68 13.76 13.68 13.89 1,159,592 13.803 0.59%
2010-09-08 0 16.82 16.82 16.84 16.72 17.08 2,125,500 36,002,764 16.938 13.66 13.66 13.68 13.58 13.88 2,616,468 13.760 -1.29%
2010-09-07 0 17.04 17.02 17.06 16.98 17.16 2,328,950 39,642,807 17.022 13.84 13.83 13.86 13.79 13.94 2,866,913 13.828 -0.12%
2010-09-06 0 17.06 17.04 17.08 16.80 17.08 1,910,000 32,427,455 16.978 13.86 13.84 13.88 13.65 13.88 2,351,190 13.792 1.55%
2010-09-03 0 16.80 16.76 16.80 16.70 16.86 397,500 6,658,770 16.752 13.65 13.62 13.65 13.57 13.70 489,318 13.608 -0.71%
2010-09-02 0 16.92 16.84 16.94 16.36 16.96 3,392,286 56,085,818 16.533 13.75 13.68 13.76 13.29 13.78 4,175,868 13.431 3.30%
2010-09-01 0 16.38 16.34 16.38 15.64 16.38 2,976,102 47,776,850 16.053 13.31 13.27 13.31 12.71 13.31 3,663,550 13.041 2.25%
2010-08-31 0 16.02 16.02 16.06 16.00 16.28 946,080 15,207,250 16.074 13.01 13.01 13.05 13.00 13.23 1,164,614 13.058 -1.84%
2010-08-30 0 16.32 16.32 16.36 16.22 16.58 836,250 13,676,669 16.355 13.26 13.26 13.29 13.18 13.47 1,029,415 13.286 -0.12%
2010-08-27 0 16.34 16.32 16.36 16.32 16.60 1,651,250 27,106,426 16.416 13.27 13.26 13.29 13.26 13.49 2,032,671 13.335 -0.12%
2010-08-26 0 16.36 16.36 16.38 16.36 16.60 1,895,120 31,232,116 16.480 13.29 13.29 13.31 13.29 13.49 2,332,872 13.388 -0.85%
2010-08-25 0 16.50 16.48 16.50 16.40 16.76 737,076 12,236,351 16.601 13.40 13.39 13.40 13.32 13.62 907,333 13.486 0.36%
2010-08-24 0 16.44 16.42 16.60 16.40 16.80 1,021,750 16,976,520 16.615 13.36 13.34 13.49 13.32 13.65 1,257,763 13.497 -2.03%
2010-08-23 0 16.78 16.76 16.80 16.76 16.96 623,950 10,470,555 16.781 13.63 13.62 13.65 13.62 13.78 768,076 13.632 -0.71%
2010-08-20 0 16.90 16.84 16.92 16.76 17.20 750,500 12,744,440 16.981 13.73 13.68 13.75 13.62 13.97 923,857 13.795 -1.40%
2010-08-19 0 17.14 17.12 17.20 16.90 17.20 2,096,803 35,717,429 17.034 13.92 13.91 13.97 13.73 13.97 2,581,142 13.838 1.66%
2010-08-18 0 16.86 16.84 16.88 16.76 16.96 546,750 9,219,410 16.862 13.70 13.68 13.71 13.62 13.78 673,043 13.698 0.36%
2010-08-17 0 16.80 16.80 16.84 16.76 16.92 375,750 6,317,350 16.813 13.65 13.65 13.68 13.62 13.75 462,544 13.658 -0.47%
2010-08-16 0 16.88 16.88 16.96 16.74 17.02 1,853,303 31,155,382 16.811 13.71 13.71 13.78 13.60 13.83 2,281,396 13.656 -0.24%
2010-08-13 0 16.92 16.82 16.98 16.84 16.98 1,208,250 20,430,205 16.909 13.75 13.66 13.79 13.68 13.79 1,487,343 13.736 0.00%
2010-08-12 0 16.92 16.92 17.00 16.70 17.06 2,469,850 41,709,761 16.888 13.75 13.75 13.81 13.57 13.86 3,040,359 13.719 0.71%
2010-08-11 0 16.80 16.80 16.86 16.50 16.90 2,094,750 35,115,990 16.764 13.65 13.65 13.70 13.40 13.73 2,578,615 13.618 0.48%
2010-08-10 0 16.72 16.66 16.72 16.38 16.86 3,671,160 61,260,031 16.687 13.58 13.53 13.58 13.31 13.70 4,519,159 13.556 1.95%
2010-08-09 0 16.40 16.42 16.48 16.38 16.72 2,974,005 48,957,567 16.462 13.32 13.34 13.39 13.31 13.58 3,660,968 13.373 -2.03%
2010-08-06 0 16.74 16.72 16.78 16.62 16.80 2,664,349 44,549,538 16.721 13.60 13.58 13.63 13.50 13.65 3,279,785 13.583 -0.48%
2010-08-05 0 16.82 16.82 16.84 16.60 16.90 2,228,250 37,393,150 16.781 13.66 13.66 13.68 13.49 13.73 2,742,952 13.632 1.20%
2010-08-04 0 16.62 16.62 16.68 16.60 17.00 3,705,500 62,142,576 16.770 13.50 13.50 13.55 13.49 13.81 4,561,431 13.623 -1.66%
2010-08-03 0 16.90 17.00 17.02 16.84 17.16 1,496,500 25,355,698 16.943 13.73 13.81 13.83 13.68 13.94 1,842,175 13.764 -0.59%
2010-08-02 0 17.00 17.00 17.04 16.86 17.12 1,104,053 18,778,240 17.008 13.81 13.81 13.84 13.70 13.91 1,359,077 13.817 0.00%
2010-07-30 0 17.00 16.94 17.00 16.88 17.08 1,328,000 22,580,805 17.004 13.81 13.76 13.81 13.71 13.88 1,634,754 13.813 -0.47%
2010-07-29 0 17.08 17.04 17.20 16.84 17.22 1,598,750 27,208,265 17.018 13.88 13.84 13.97 13.68 13.99 1,968,044 13.825 0.83%
2010-07-28 0 16.94 16.94 17.00 16.76 17.10 1,843,500 31,281,335 16.968 13.76 13.76 13.81 13.62 13.89 2,269,329 13.784 0.36%
2010-07-27 0 16.88 16.88 16.90 16.76 16.94 1,180,605 19,833,973 16.800 13.71 13.71 13.73 13.62 13.76 1,453,312 13.647 0.24%
2010-07-26 0 16.84 16.88 16.90 16.82 17.20 927,750 15,681,104 16.902 13.68 13.71 13.73 13.66 13.97 1,142,050 13.731 -1.64%
2010-07-23 0 17.12 17.04 17.08 16.80 17.40 1,949,489 33,246,619 17.054 13.91 13.84 13.88 13.65 14.13 2,399,800 13.854 -0.93%
2010-07-22 0 17.28 17.26 17.28 17.16 17.46 1,291,530 22,313,791 17.277 14.04 14.02 14.04 13.94 14.18 1,589,860 14.035 0.23%
2010-07-21 0 17.24 17.22 17.26 17.08 17.60 804,500 13,855,220 17.222 14.00 13.99 14.02 13.88 14.30 990,331 13.990 -0.92%
2010-07-20 0 17.40 17.40 17.42 17.04 17.60 4,298,300 74,636,325 17.364 14.13 14.13 14.15 13.84 14.30 5,291,161 14.106 2.11%
2010-07-19 0 17.04 16.98 17.04 16.76 17.08 1,742,417 29,488,993 16.924 13.84 13.79 13.84 13.62 13.88 2,144,897 13.748 -1.05%
2010-07-16 0 17.22 17.20 17.22 16.88 17.56 4,729,750 81,702,755 17.274 13.99 13.97 13.99 13.71 14.26 5,822,272 14.033 2.01%
2010-07-15 0 16.88 16.88 16.90 16.74 17.02 2,605,500 43,982,170 16.881 13.71 13.71 13.73 13.60 13.83 3,207,343 13.713 0.24%
2010-07-14 0 16.84 16.76 16.84 16.58 16.94 2,753,500 46,177,370 16.770 13.68 13.62 13.68 13.47 13.76 3,389,529 13.624 3.31%
2010-07-13 0 16.30 16.30 16.32 16.28 16.58 2,171,000 35,562,750 16.381 13.24 13.24 13.26 13.23 13.47 2,672,478 13.307 -1.21%
2010-07-12 0 16.50 16.50 16.58 16.40 16.98 2,069,560 34,442,787 16.643 13.40 13.40 13.47 13.32 13.79 2,547,606 13.520 -2.83%
2010-07-09 0 16.98 16.94 17.02 16.66 17.12 1,552,250 26,298,025 16.942 13.79 13.76 13.83 13.53 13.91 1,910,803 13.763 0.71%
2010-07-08 0 16.86 16.86 16.88 16.70 17.12 1,530,500 25,992,365 16.983 13.70 13.70 13.71 13.57 13.91 1,884,029 13.796 0.84%
2010-07-07 0 16.72 16.72 16.74 16.66 17.02 1,464,500 24,706,645 16.870 13.58 13.58 13.60 13.53 13.83 1,802,784 13.705 -2.11%
2010-07-06 0 17.08 17.06 17.08 16.32 17.10 2,239,200 37,403,335 16.704 13.88 13.86 13.88 13.26 13.89 2,756,431 13.569 4.02%
2010-07-05 0 16.42 16.42 16.46 16.20 16.66 1,450,616 23,763,081 16.381 13.34 13.34 13.37 13.16 13.53 1,785,693 13.307 -0.48%
2010-07-02 0 16.50 16.50 16.52 16.30 16.92 4,343,169 71,603,339 16.486 13.40 13.40 13.42 13.24 13.75 5,346,395 13.393 -2.83%
2010-06-30 0 16.98 16.98 17.00 16.70 17.08 2,449,500 41,356,601 16.884 13.79 13.79 13.81 13.57 13.88 3,015,308 13.716 0.00%
2010-06-29 0 16.98 16.94 16.96 16.92 17.36 5,253,350 90,079,541 17.147 13.79 13.76 13.78 13.75 14.10 6,466,818 13.930 0.35%
2010-06-28 0 16.92 16.92 16.94 16.60 17.06 2,018,700 34,032,451 16.859 13.75 13.75 13.76 13.49 13.86 2,484,998 13.695 1.93%
2010-06-25 0 16.60 16.60 16.62 16.50 17.24 9,324,550 156,361,220 16.769 13.49 13.49 13.50 13.40 14.00 11,478,421 13.622 -2.81%
2010-06-24 0 17.08 17.14 17.16 17.02 17.40 2,742,073 47,183,946 17.207 13.88 13.92 13.94 13.83 14.13 3,375,463 13.979 0.00%
2010-06-23 0 17.08 17.08 17.12 17.00 17.34 3,917,267 67,140,155 17.140 13.88 13.88 13.91 13.81 14.09 4,822,114 13.923 -1.73%
2010-06-22 0 17.38 17.38 17.40 17.08 17.92 7,017,912 123,272,730 17.565 14.12 14.12 14.13 13.88 14.56 8,638,975 14.269 0.35%
2010-06-21 0 17.32 17.32 17.34 16.56 17.36 7,219,250 122,831,095 17.014 14.07 14.07 14.09 13.45 14.10 8,886,819 13.822 3.46%
2010-06-18 0 16.74 16.72 16.76 16.44 17.40 13,628,012 231,006,200 16.951 13.60 13.58 13.62 13.36 14.13 16,775,937 13.770 -3.13%
2010-06-17 0 17.28 17.26 17.30 17.26 18.10 5,956,401 104,145,673 17.485 14.04 14.02 14.05 14.02 14.70 7,332,266 14.204 -3.57%
2010-06-15 0 17.92 17.94 17.96 17.76 18.24 6,814,500 122,100,465 17.918 14.56 14.57 14.59 14.43 14.82 8,388,577 14.556 -0.55%
2010-06-14 0 18.02 18.02 18.10 17.82 18.28 4,449,550 80,129,969 18.009 14.64 14.64 14.70 14.48 14.85 5,477,348 14.629 -0.44%
2010-06-11 0 18.10 18.06 18.08 17.96 18.50 9,084,147 165,561,560 18.225 14.70 14.67 14.69 14.59 15.03 11,182,488 14.805 -2.27%
2010-06-10 0 18.52 18.52 18.56 17.64 18.62 13,863,500 252,170,485 18.190 15.04 15.04 15.08 14.33 15.13 17,065,820 14.776 4.99%
2010-06-09 0 17.64 17.66 17.68 17.24 17.72 5,438,800 95,165,965 17.498 14.33 14.35 14.36 14.00 14.39 6,695,105 14.214 1.61%
2010-06-08 0 17.36 17.24 17.30 16.88 17.82 7,793,100 133,911,821 17.183 14.10 14.00 14.05 13.71 14.48 9,593,223 13.959 -1.25%
2010-06-07 0 17.58 17.58 17.60 17.32 17.80 9,653,000 170,122,427 17.624 14.28 14.28 14.30 14.07 14.46 11,882,740 14.317 -3.19%
2010-06-04 0 18.16 18.14 18.16 17.36 18.18 13,147,000 233,566,670 17.766 14.75 14.74 14.75 14.10 14.77 16,183,816 14.432 4.37%
2010-06-03 0 17.40 17.48 17.60 16.86 17.62 17,901,773 310,272,348 17.332 14.13 14.20 14.30 13.70 14.31 22,036,891 14.080 4.82%
2010-06-02 0 16.60 16.62 16.66 16.28 16.90 9,223,975 153,160,605 16.605 13.49 13.50 13.53 13.23 13.73 11,354,614 13.489 1.59%
2010-06-01 0 16.34 16.34 16.36 15.82 16.66 22,179,750 362,723,150 16.354 13.27 13.27 13.29 12.85 13.53 27,303,035 13.285 3.29%
2010-05-31 0 15.82 15.82 15.86 15.50 15.92 3,187,000 50,176,570 15.744 12.85 12.85 12.88 12.59 12.93 3,923,163 12.790 -0.13%
2010-05-28 0 15.84 15.78 15.80 15.60 16.02 11,966,000 189,550,485 15.841 12.87 12.82 12.84 12.67 13.01 14,730,018 12.868 3.39%
2010-05-27 0 15.32 15.30 15.32 14.82 15.38 4,644,225 70,767,324 15.238 12.45 12.43 12.45 12.04 12.49 5,716,991 12.378 2.96%
2010-05-26 0 14.88 14.86 14.88 14.70 15.04 7,021,750 104,119,295 14.828 12.09 12.07 12.09 11.94 12.22 8,643,699 12.046 1.09%
2010-05-25 0 14.72 14.70 14.72 14.68 15.58 16,844,750 255,146,475 15.147 11.96 11.94 11.96 11.93 12.66 20,735,707 12.305 -3.41%
2010-05-24 0 15.24 15.20 15.28 15.12 15.38 3,065,361 46,709,328 15.238 12.38 12.35 12.41 12.28 12.49 3,773,427 12.378 0.40%
2010-05-20 0 15.18 15.16 15.18 14.90 15.46 13,189,000 199,187,938 15.103 12.33 12.32 12.33 12.10 12.56 16,235,518 12.269 -0.52%
2010-05-19 0 15.26 15.26 15.28 15.20 15.70 6,536,000 100,723,610 15.411 12.40 12.40 12.41 12.35 12.75 8,045,746 12.519 -3.17%
2010-05-18 0 15.76 15.76 15.78 15.12 15.80 14,698,580 227,468,291 15.476 12.80 12.80 12.82 12.28 12.84 18,093,795 12.572 4.93%
2010-05-17 0 15.02 15.00 15.04 15.00 15.72 16,305,250 248,218,065 15.223 12.20 12.19 12.22 12.19 12.77 20,071,588 12.367 -4.09%
2010-05-14 0 15.66 15.66 15.68 15.64 16.32 26,184,683 419,360,398 16.015 12.72 12.72 12.74 12.71 13.26 32,233,064 13.010 -2.00%
2010-05-13 0 15.98 15.98 16.00 15.40 16.12 29,554,143 469,229,174 15.877 12.98 12.98 13.00 12.51 13.10 36,380,834 12.898 2.44%
2010-05-12 0 15.60 15.56 15.58 14.98 15.66 24,311,500 371,263,695 15.271 12.67 12.64 12.66 12.17 12.72 29,927,196 12.406 0.78%
2010-05-11 0 15.48 15.46 15.48 15.12 16.04 48,075,663 749,609,970 15.592 12.58 12.56 12.58 12.28 13.03 59,180,627 12.666 -0.90%
2010-05-10 0 15.62 15.62 15.64 14.60 15.76 85,823,940 1,308,157,031 15.242 12.69 12.69 12.71 11.86 12.80 105,648,351 12.382 8.47%
2010-05-07 0 14.40 14.34 14.36 13.80 15.16 154,060,000 2,253,427,540 14.627 11.70 11.65 11.67 11.21 12.32 189,646,211 11.882

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