CLP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00002      
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 73.60 73.55 73.60 73.40 74.05 3,172,200 233,935,400 73.745 73.60 73.55 73.60 73.40 74.05 3,172,200 73.745 0.62%
2026-03-12 0 73.15 73.15 73.20 72.75 73.90 2,385,669 174,417,923 73.111 73.15 73.15 73.20 72.75 73.90 2,385,669 73.111 -0.27%
2026-03-11 0 73.35 73.30 73.35 72.20 73.50 4,813,533 351,864,972 73.099 73.35 73.30 73.35 72.20 73.50 4,813,533 73.099 -0.12%
2026-03-10 0 74.75 74.70 74.75 74.10 74.95 5,379,040 401,562,163 74.653 73.44 73.39 73.44 72.80 73.64 5,474,990 73.345 1.01%
2026-03-09 0 74.00 73.95 74.00 73.55 75.00 9,183,200 683,022,899 74.377 72.70 72.65 72.70 72.26 73.69 9,347,007 73.074 -1.46%
2026-03-06 0 75.10 75.05 75.10 74.15 75.15 7,225,149 541,796,194 74.988 73.78 73.73 73.78 72.85 73.83 7,354,029 73.673 0.74%
2026-03-05 0 74.55 74.55 74.60 73.90 75.30 4,883,859 364,497,505 74.633 73.24 73.24 73.29 72.60 73.98 4,970,976 73.325 1.64%
2026-03-04 0 73.35 73.30 73.35 73.25 74.30 5,819,191 428,165,858 73.578 72.06 72.02 72.06 71.97 73.00 5,922,992 72.289 -1.94%
2026-03-03 0 74.80 74.65 74.80 73.80 74.80 3,271,827 243,966,359 74.566 73.49 73.34 73.49 72.51 73.49 3,330,189 73.259 0.88%
2026-03-02 0 74.15 74.10 74.15 73.70 75.15 4,981,300 369,657,672 74.209 72.85 72.80 72.85 72.41 73.83 5,070,155 72.909 -0.07%
2026-02-27 0 74.20 74.10 74.20 72.15 74.20 7,402,534 546,072,902 73.768 72.90 72.80 72.90 70.89 72.90 7,534,578 72.476 1.09%
2026-02-26 0 73.40 73.30 73.40 72.55 75.85 10,306,849 760,777,635 73.813 72.11 72.02 72.11 71.28 74.52 10,490,699 72.519 -2.20%
2026-02-25 0 75.05 75.00 75.05 75.00 77.25 6,014,097 454,677,160 75.602 73.73 73.69 73.73 73.69 75.90 6,121,375 74.277 -2.53%
2026-02-24 0 77.00 76.95 77.00 76.90 77.75 3,169,762 244,444,038 77.117 75.65 75.60 75.65 75.55 76.39 3,226,303 75.766 -0.52%
2026-02-23 0 77.40 77.35 77.40 76.50 77.40 3,027,559 232,948,889 76.943 76.04 75.99 76.04 75.16 76.04 3,081,564 75.594 1.24%
2026-02-20 0 76.45 76.40 76.45 75.60 76.75 3,479,409 265,368,854 76.268 75.11 75.06 75.11 74.28 75.40 3,541,474 74.932 -0.07%
2026-02-16 0 76.50 76.45 76.50 76.10 76.90 2,037,274 155,766,710 76.458 75.16 75.11 75.16 74.77 75.55 2,073,614 75.118 -0.52%
2026-02-13 0 76.90 76.85 76.90 76.65 77.25 3,167,255 243,714,400 76.948 75.55 75.50 75.55 75.31 75.90 3,223,752 75.600 0.00%
2026-02-12 0 76.90 76.70 76.90 76.15 76.95 2,472,185 189,587,822 76.688 75.55 75.36 75.55 74.82 75.60 2,516,283 75.344 0.65%
2026-02-11 0 76.40 76.35 76.40 75.35 76.45 3,661,515 278,615,673 76.093 75.06 75.01 75.06 74.03 75.11 3,726,828 74.759 1.13%
2026-02-10 0 75.55 75.45 75.55 75.30 76.30 2,994,932 226,375,565 75.586 74.23 74.13 74.23 73.98 74.96 3,048,355 74.262 -0.79%
2026-02-09 0 76.15 76.00 76.15 75.60 76.20 3,332,363 253,092,634 75.950 74.82 74.67 74.82 74.28 74.86 3,391,805 74.619 0.73%
2026-02-06 0 75.60 75.55 75.60 75.00 75.70 3,234,680 243,774,779 75.363 74.28 74.23 74.28 73.69 74.37 3,292,379 74.042 -0.26%
2026-02-05 0 75.80 75.65 75.80 74.55 75.80 4,994,315 376,391,820 75.364 74.47 74.32 74.47 73.24 74.47 5,083,402 74.043 1.13%
2026-02-04 0 74.95 74.85 74.95 73.70 75.15 3,747,519 280,486,907 74.846 73.64 73.54 73.64 72.41 73.83 3,814,366 73.534 0.67%
2026-02-03 0 74.45 74.40 74.45 73.80 74.80 2,960,230 220,083,037 74.347 73.15 73.10 73.15 72.51 73.49 3,013,034 73.044 1.09%
2026-02-02 0 73.65 73.60 73.65 73.15 73.95 4,010,125 294,660,398 73.479 72.36 72.31 72.36 71.87 72.65 4,081,656 72.191 -0.41%
2026-01-30 0 73.95 73.95 74.00 73.65 75.00 3,733,107 276,297,468 74.013 72.65 72.65 72.70 72.36 73.69 3,799,697 72.716 -1.27%
2026-01-29 0 74.90 74.85 74.90 74.00 74.90 3,679,995 274,546,013 74.605 73.59 73.54 73.59 72.70 73.59 3,745,638 73.298 0.47%
2026-01-28 0 74.55 74.55 74.60 74.30 74.90 3,426,737 255,799,595 74.648 73.24 73.24 73.29 73.00 73.59 3,487,862 73.340 0.13%
2026-01-27 0 74.45 74.40 74.45 74.05 74.70 3,856,035 286,942,514 74.414 73.15 73.10 73.15 72.75 73.39 3,924,818 73.110 0.47%
2026-01-26 0 74.10 73.95 74.10 73.60 74.20 3,065,220 226,725,291 73.967 72.80 72.65 72.80 72.31 72.90 3,119,896 72.671 0.68%
2026-01-23 0 73.60 73.55 73.60 73.40 74.35 2,545,742 187,588,027 73.687 72.31 72.26 72.31 72.11 73.05 2,591,152 72.396 -0.41%
2026-01-22 0 73.90 73.85 73.90 73.20 73.90 3,579,970 263,492,839 73.602 72.60 72.56 72.60 71.92 72.60 3,643,828 72.312 0.82%
2026-01-21 0 73.30 73.25 73.30 72.65 73.30 2,855,513 208,701,210 73.087 72.02 71.97 72.02 71.38 72.02 2,906,449 71.806 0.62%
2026-01-20 0 72.85 72.80 72.85 72.50 72.95 2,019,263 146,928,094 72.763 71.57 71.52 71.57 71.23 71.67 2,055,282 71.488 0.00%
2026-01-19 0 72.85 72.75 72.85 72.45 73.00 2,604,283 189,407,440 72.729 71.57 71.48 71.57 71.18 71.72 2,650,737 71.455 0.14%
2026-01-16 0 72.75 72.70 72.75 72.45 73.15 3,462,371 252,152,131 72.826 71.48 71.43 71.48 71.18 71.87 3,524,132 71.550 0.34%
2026-01-15 0 72.50 72.45 72.50 71.65 72.80 4,619,730 334,038,580 72.307 71.23 71.18 71.23 70.39 71.52 4,702,135 71.040 1.12%
2026-01-14 0 71.70 71.55 71.70 71.20 72.00 4,063,043 290,865,559 71.588 70.44 70.30 70.44 69.95 70.74 4,135,518 70.334 -0.14%
2026-01-13 0 71.80 71.75 71.80 70.15 71.80 5,825,342 416,523,430 71.502 70.54 70.49 70.54 68.92 70.54 5,929,253 70.249 1.20%
2026-01-12 0 70.95 70.75 70.95 70.45 71.00 3,405,866 240,718,671 70.678 69.71 69.51 69.71 69.22 69.76 3,466,619 69.439 0.64%
2026-01-09 0 70.50 70.40 70.50 70.15 71.00 3,262,007 229,820,355 70.454 69.26 69.17 69.26 68.92 69.76 3,320,194 69.219 -0.63%
2026-01-08 0 70.95 70.95 71.00 70.75 71.30 4,115,535 292,314,559 71.027 69.71 69.71 69.76 69.51 70.05 4,188,947 69.782 0.42%
2026-01-07 0 70.65 70.60 70.65 70.50 70.80 3,089,037 218,239,567 70.650 69.41 69.36 69.41 69.26 69.56 3,144,138 69.412 0.14%
2026-01-06 0 70.55 70.50 70.55 70.10 70.75 4,560,063 321,468,728 70.497 69.31 69.26 69.31 68.87 69.51 4,641,404 69.261 0.57%
2026-01-05 0 70.15 70.10 70.15 69.85 70.35 3,772,664 264,311,501 70.060 68.92 68.87 68.92 68.63 69.12 3,839,960 68.832 0.36%
2026-01-02 0 69.90 69.85 69.90 69.50 69.90 2,274,451 158,754,871 69.799 68.67 68.63 68.67 68.28 68.67 2,315,022 68.576 0.43%
2025-12-31 0 69.60 69.40 69.60 69.35 69.90 1,514,934 105,407,162 69.579 68.38 68.18 68.38 68.13 68.67 1,541,957 68.359 -0.22%
2025-12-30 0 69.75 69.75 69.80 69.20 69.95 3,194,208 222,788,874 69.748 68.53 68.53 68.58 67.99 68.72 3,251,185 68.525 0.65%
2025-12-29 0 69.30 69.25 69.30 69.10 70.10 2,394,382 166,270,946 69.442 68.09 68.04 68.09 67.89 68.87 2,437,092 68.225 -0.72%
2025-12-24 0 69.80 69.65 69.80 69.25 69.90 2,042,022 142,308,096 69.690 68.58 68.43 68.58 68.04 68.67 2,078,447 68.468 0.58%
2025-12-23 0 69.40 69.35 69.40 69.00 69.45 2,550,581 176,825,597 69.328 68.18 68.13 68.18 67.79 68.23 2,596,077 68.113 0.58%
2025-12-22 0 69.00 68.95 69.00 68.65 69.35 2,184,555 150,586,730 68.932 67.79 67.74 67.79 67.45 68.13 2,223,522 67.724 0.22%
2025-12-19 0 68.85 68.80 68.85 68.70 69.10 3,436,691 236,711,018 68.878 67.64 67.59 67.64 67.50 67.89 3,497,994 67.671 -0.22%
2025-12-18 0 69.00 68.95 69.00 68.60 69.10 3,560,969 245,606,351 68.972 67.79 67.74 67.79 67.40 67.89 3,624,488 67.763 0.44%
2025-12-17 0 68.70 68.65 68.70 68.20 68.80 2,725,124 187,199,789 68.694 67.50 67.45 67.50 67.00 67.59 2,773,734 67.490 0.37%
2025-12-16 0 68.45 68.45 68.50 68.05 68.70 4,241,547 290,353,285 68.455 67.25 67.25 67.30 66.86 67.50 4,317,206 67.255 -0.07%
2025-12-15 0 68.50 68.45 68.50 67.35 68.75 5,420,932 370,192,416 68.289 67.30 67.25 67.30 66.17 67.55 5,517,629 67.093 1.03%
2025-12-12 0 67.80 67.75 67.80 67.75 68.50 6,867,843 467,671,327 68.096 66.61 66.56 66.61 66.56 67.30 6,990,349 66.902 -0.07%
2025-12-11 0 67.85 67.85 68.00 67.50 68.50 6,682,399 455,379,584 68.146 66.66 66.66 66.81 66.32 67.30 6,801,598 66.952 0.59%
2025-12-10 0 67.45 67.30 67.45 66.60 67.45 4,592,569 308,143,735 67.096 66.27 66.12 66.27 65.43 66.27 4,674,490 65.920 0.75%
2025-12-09 0 66.95 66.90 66.95 66.90 67.70 3,243,847 217,593,315 67.079 65.78 65.73 65.78 65.73 66.51 3,301,710 65.903 -1.11%
2025-12-08 0 67.70 67.65 67.70 67.65 68.60 2,107,227 143,291,652 68.000 66.51 66.46 66.51 66.46 67.40 2,144,815 66.808 -0.81%
2025-12-05 0 68.25 68.15 68.25 67.60 68.70 6,549,709 445,795,167 68.063 67.05 66.96 67.05 66.42 67.50 6,666,541 66.871 -0.73%
2025-12-04 0 68.75 68.70 68.75 68.10 69.10 5,969,866 409,749,417 68.636 67.55 67.50 67.55 66.91 67.89 6,076,355 67.433 0.81%
2025-12-03 0 68.20 68.20 68.25 67.70 68.30 3,558,184 241,994,396 68.011 67.00 67.00 67.05 66.51 67.10 3,621,654 66.819 0.59%
2025-12-02 0 67.80 67.75 67.80 67.40 68.15 3,646,107 247,038,937 67.754 66.61 66.56 66.61 66.22 66.96 3,711,145 66.567 0.27%
2025-12-01 0 68.25 68.20 68.25 68.00 68.75 2,856,239 195,260,777 68.363 66.43 66.39 66.43 66.19 66.92 2,934,273 66.545 0.37%
2025-11-28 0 68.00 67.95 68.00 67.85 68.15 1,904,505 129,457,643 67.974 66.19 66.14 66.19 66.05 66.34 1,956,537 66.167 -0.07%
2025-11-27 0 68.05 68.00 68.05 67.85 68.25 3,239,990 220,557,458 68.073 66.24 66.19 66.24 66.05 66.43 3,328,509 66.263 -0.15%
2025-11-26 0 68.15 68.10 68.15 68.05 68.65 3,257,271 222,199,243 68.216 66.34 66.29 66.34 66.24 66.82 3,346,262 66.402 0.07%
2025-11-25 0 68.10 68.05 68.10 67.90 68.40 4,329,071 294,925,529 68.127 66.29 66.24 66.29 66.09 66.58 4,447,344 66.315 -0.58%
2025-11-24 0 68.50 68.45 68.50 67.95 68.75 6,963,515 476,729,344 68.461 66.68 66.63 66.68 66.14 66.92 7,153,763 66.640 0.81%
2025-11-21 0 67.95 67.90 67.95 67.85 68.60 4,543,597 309,476,833 68.113 66.14 66.09 66.14 66.05 66.78 4,667,731 66.301 -0.95%
2025-11-20 0 68.60 68.55 68.60 68.50 69.00 3,626,320 249,045,589 68.677 66.78 66.73 66.78 66.68 67.17 3,725,393 66.851 -0.15%
2025-11-19 0 68.70 68.70 68.75 68.30 69.00 3,693,136 253,430,958 68.622 66.87 66.87 66.92 66.48 67.17 3,794,035 66.797 -0.07%
2025-11-18 0 68.75 68.70 68.75 68.45 69.05 3,370,797 231,449,172 68.663 66.92 66.87 66.92 66.63 67.21 3,462,889 66.837 -0.36%
2025-11-17 0 69.00 68.95 69.00 68.75 69.10 4,152,546 286,356,442 68.959 67.17 67.12 67.17 66.92 67.26 4,265,996 67.125 0.29%
2025-11-14 0 68.80 68.75 68.80 68.30 68.80 3,059,234 210,095,450 68.676 66.97 66.92 66.97 66.48 66.97 3,142,814 66.849 0.07%
2025-11-13 0 68.75 68.70 68.75 68.25 68.95 3,705,743 254,214,421 68.600 66.92 66.87 66.92 66.43 67.12 3,806,986 66.776 -0.15%
2025-11-12 0 68.85 68.75 68.85 68.30 68.85 6,560,113 450,326,770 68.646 67.02 66.92 67.02 66.48 67.02 6,739,340 66.821 0.95%
2025-11-11 0 68.20 68.20 68.25 67.90 68.30 4,871,269 331,799,849 68.114 66.39 66.39 66.43 66.09 66.48 5,004,355 66.302 0.37%
2025-11-10 0 67.95 67.90 67.95 67.55 68.10 3,822,445 259,614,183 67.918 66.14 66.09 66.14 65.75 66.29 3,926,877 66.112 0.37%
2025-11-07 0 67.70 67.65 67.70 67.50 67.80 3,848,476 260,371,875 67.656 65.90 65.85 65.90 65.70 66.00 3,953,619 65.857 0.30%
2025-11-06 0 67.50 67.45 67.50 66.90 67.50 4,808,781 323,849,418 67.345 65.70 65.66 65.70 65.12 65.70 4,940,160 65.554 0.82%
2025-11-05 0 66.95 66.90 66.95 66.55 66.95 3,144,660 210,027,713 66.789 65.17 65.12 65.17 64.78 65.17 3,230,574 65.013 0.37%
2025-11-04 0 66.70 66.65 66.70 66.55 66.80 3,067,559 204,644,703 66.713 64.93 64.88 64.93 64.78 65.02 3,151,367 64.938 0.00%
2025-11-03 0 66.70 66.65 66.70 66.25 66.70 3,320,379 221,058,361 66.576 64.93 64.88 64.93 64.49 64.93 3,411,094 64.806 0.60%
2025-10-31 0 66.30 66.25 66.30 66.05 66.40 2,618,690 173,533,325 66.267 64.54 64.49 64.54 64.29 64.63 2,690,234 64.505 0.30%
2025-10-30 0 66.10 66.05 66.10 65.75 66.70 5,820,429 384,752,389 66.104 64.34 64.29 64.34 64.00 64.93 5,979,447 64.346 -0.23%
2025-10-28 0 66.25 66.20 66.25 66.00 66.30 3,231,367 213,893,569 66.193 64.49 64.44 64.49 64.24 64.54 3,319,650 64.433 0.53%
2025-10-27 0 65.90 65.85 65.90 65.75 66.25 2,740,448 180,598,114 65.901 64.15 64.10 64.15 64.00 64.49 2,815,319 64.148 -0.23%
2025-10-24 0 66.05 66.00 66.05 65.90 66.35 2,116,115 139,847,936 66.087 64.29 64.24 64.29 64.15 64.59 2,173,929 64.330 0.15%
2025-10-23 0 65.95 65.95 66.00 65.70 66.20 2,587,167 170,707,951 65.983 64.20 64.20 64.24 63.95 64.44 2,657,850 64.228 0.23%
2025-10-22 0 65.80 65.80 65.85 65.65 66.35 3,939,612 259,531,594 65.877 64.05 64.05 64.10 63.90 64.59 4,047,245 64.125 -0.60%
2025-10-21 0 66.20 66.15 66.20 65.85 66.40 4,478,219 295,990,045 66.095 64.44 64.39 64.44 64.10 64.63 4,600,567 64.338 -0.23%
2025-10-20 0 66.35 66.30 66.35 66.05 66.40 4,953,707 328,286,447 66.271 64.59 64.54 64.59 64.29 64.63 5,089,045 64.508 0.15%
2025-10-17 0 66.25 66.25 66.30 65.95 66.45 4,674,807 309,595,792 66.226 64.49 64.49 64.54 64.20 64.68 4,802,526 64.465 0.30%
2025-10-16 0 66.05 66.05 66.10 65.80 66.15 4,106,313 270,836,839 65.956 64.29 64.29 64.34 64.05 64.39 4,218,500 64.202 0.00%
2025-10-15 0 66.05 66.00 66.05 65.70 66.05 4,104,308 270,520,652 65.911 64.29 64.24 64.29 63.95 64.29 4,216,440 64.159 0.53%
2025-10-14 0 65.70 65.65 65.70 65.40 65.85 2,921,179 191,676,937 65.616 63.95 63.90 63.95 63.66 64.10 3,000,988 63.871 -0.23%
2025-10-13 0 65.85 65.75 65.85 65.15 65.85 4,395,665 288,313,478 65.590 64.10 64.00 64.10 63.42 64.10 4,515,757 63.846 0.23%
2025-10-10 0 65.70 65.70 65.75 65.35 65.70 3,298,681 216,442,848 65.615 63.95 63.95 64.00 63.61 63.95 3,388,803 63.870 0.23%
2025-10-09 0 65.55 65.55 65.60 64.90 65.70 4,207,099 275,221,229 65.418 63.81 63.81 63.86 63.17 63.95 4,322,040 63.679 1.00%
2025-10-08 0 64.90 64.85 64.90 64.60 65.00 2,505,206 162,372,928 64.814 63.17 63.13 63.17 62.88 63.27 2,573,650 63.091 0.23%
2025-10-06 0 64.75 64.70 64.75 64.70 65.15 1,633,855 105,922,734 64.830 63.03 62.98 63.03 62.98 63.42 1,678,493 63.106 -0.15%
2025-10-03 0 64.85 64.80 64.85 64.65 65.00 1,993,589 129,271,778 64.844 63.13 63.08 63.13 62.93 63.27 2,048,055 63.119 -0.23%
2025-10-02 0 65.00 64.95 65.00 64.45 65.05 2,901,919 187,990,499 64.781 63.27 63.22 63.27 62.74 63.32 2,981,201 63.059 0.85%
2025-09-30 0 64.45 64.40 64.45 64.35 64.70 3,443,761 222,020,999 64.471 62.74 62.69 62.74 62.64 62.98 3,537,847 62.756 -0.08%
2025-09-29 0 64.50 64.50 64.55 64.30 64.90 3,049,900 197,104,194 64.626 62.78 62.78 62.83 62.59 63.17 3,133,225 62.908 0.00%
2025-09-26 0 64.50 64.50 64.55 64.35 64.75 2,436,965 157,325,050 64.558 62.78 62.78 62.83 62.64 63.03 2,503,544 62.841 -0.15%
2025-09-25 0 64.60 64.60 64.65 64.60 65.05 3,132,274 202,621,614 64.688 62.88 62.88 62.93 62.88 63.32 3,217,850 62.968 -0.39%
2025-09-24 0 64.85 64.85 64.90 64.70 65.20 2,243,790 145,642,203 64.909 63.13 63.13 63.17 62.98 63.47 2,305,092 63.183 -0.08%
2025-09-23 0 64.90 64.90 65.00 64.40 65.10 4,308,168 279,152,793 64.796 63.17 63.17 63.27 62.69 63.37 4,425,870 63.073 0.31%
2025-09-22 0 64.70 64.65 64.70 64.65 65.35 3,209,037 208,182,269 64.874 62.98 62.93 62.98 62.93 63.61 3,296,710 63.148 -0.61%
2025-09-19 0 65.10 65.05 65.10 65.05 65.75 5,011,201 326,611,549 65.176 63.37 63.32 63.37 63.32 64.00 5,148,110 63.443 -0.61%
2025-09-18 0 65.50 65.45 65.50 65.50 65.80 2,926,376 191,896,298 65.575 63.76 63.71 63.76 63.76 64.05 3,006,326 63.831 -0.46%
2025-09-17 0 65.80 65.75 65.80 65.50 65.85 2,377,176 156,152,939 65.688 64.05 64.00 64.05 63.76 64.10 2,442,122 63.941 0.15%
2025-09-16 0 65.70 65.70 65.75 65.65 66.00 2,283,638 150,049,701 65.706 63.95 63.95 64.00 63.90 64.24 2,346,028 63.959 -0.15%
2025-09-15 0 65.80 65.75 65.85 65.65 65.95 1,469,862 96,750,464 65.823 64.05 64.00 64.10 63.90 64.20 1,510,020 64.072 0.00%
2025-09-12 0 65.80 65.75 65.80 65.70 66.00 1,600,123 105,362,993 65.847 64.05 64.00 64.05 63.95 64.24 1,643,839 64.096 0.08%
2025-09-11 0 65.75 65.70 65.75 65.15 65.80 3,543,980 232,714,293 65.665 64.00 63.95 64.00 63.42 64.05 3,640,804 63.918 0.61%
2025-09-10 0 65.35 65.30 65.35 65.00 65.40 2,140,014 139,684,139 65.273 63.61 63.56 63.61 63.27 63.66 2,198,481 63.537 0.54%
2025-09-09 0 65.00 64.95 65.00 64.55 65.10 3,051,761 198,246,785 64.961 63.27 63.22 63.27 62.83 63.37 3,135,137 63.234 0.54%
2025-09-08 0 64.65 64.60 64.65 64.30 64.70 3,026,265 195,287,669 64.531 62.93 62.88 62.93 62.59 62.98 3,108,945 62.815 0.08%
2025-09-05 0 64.60 64.60 64.65 64.25 64.70 2,956,976 190,814,014 64.530 62.88 62.88 62.93 62.54 62.98 3,037,763 62.814 0.54%
2025-09-04 0 64.25 64.25 64.30 64.00 64.30 4,696,469 301,456,138 64.188 62.54 62.54 62.59 62.30 62.59 4,824,780 62.481 -0.08%
2025-09-03 0 64.30 64.30 64.35 64.30 65.45 8,664,539 560,384,508 64.676 62.59 62.59 62.64 62.59 63.71 8,901,260 62.956 -1.53%
2025-09-02 0 65.30 65.30 65.35 65.30 65.70 3,880,863 253,668,189 65.364 63.56 63.56 63.61 63.56 63.95 3,986,891 63.626 -0.11%
2025-09-01 0 66.00 65.95 66.00 65.90 66.25 3,969,860 262,056,105 66.011 63.63 63.58 63.63 63.54 63.87 4,117,624 63.643 0.23%
2025-08-29 0 65.85 65.85 65.90 65.85 66.10 4,240,181 279,734,442 65.972 63.49 63.49 63.54 63.49 63.73 4,398,006 63.605 -0.15%
2025-08-28 0 65.95 65.95 66.00 65.85 66.10 3,116,359 205,645,505 65.989 63.58 63.58 63.63 63.49 63.73 3,232,354 63.621 -0.08%
2025-08-27 0 66.00 65.95 66.00 65.80 66.20 2,581,327 170,302,362 65.975 63.63 63.58 63.63 63.44 63.82 2,677,408 63.607 0.30%
2025-08-26 0 65.80 65.80 65.85 65.80 66.10 6,790,359 447,540,726 65.908 63.44 63.44 63.49 63.44 63.73 7,043,106 63.543 -0.45%
2025-08-25 0 66.10 66.05 66.10 65.90 66.35 4,194,366 277,285,331 66.109 63.73 63.68 63.73 63.54 63.97 4,350,486 63.737 0.30%
2025-08-22 0 65.90 65.85 65.90 65.90 66.00 4,719,221 311,108,663 65.924 63.54 63.49 63.54 63.54 63.63 4,894,877 63.558 0.00%
2025-08-21 0 65.90 65.90 65.95 65.90 66.40 5,511,836 363,851,733 66.013 63.54 63.54 63.58 63.54 64.02 5,716,994 63.644 -0.15%
2025-08-20 0 66.00 66.00 66.05 65.85 66.30 4,257,880 281,133,131 66.027 63.63 63.63 63.68 63.49 63.92 4,416,364 63.657 0.00%
2025-08-19 0 66.00 65.95 66.00 65.95 66.25 5,097,988 336,622,994 66.031 63.63 63.58 63.63 63.58 63.87 5,287,742 63.661 -0.15%
2025-08-18 0 66.10 66.05 66.10 66.00 66.25 4,155,134 274,883,168 66.155 63.73 63.68 63.73 63.63 63.87 4,309,794 63.781 0.00%
2025-08-15 0 66.10 66.10 66.20 65.80 66.75 5,381,009 356,224,944 66.200 63.73 63.73 63.82 63.44 64.35 5,581,298 63.825 -0.75%
2025-08-14 0 66.60 66.55 66.60 66.55 67.25 5,843,285 389,844,621 66.717 64.21 64.16 64.21 64.16 64.84 6,060,780 64.323 -0.67%
2025-08-13 0 67.05 67.00 67.05 66.95 67.25 3,896,485 261,350,200 67.073 64.64 64.60 64.64 64.55 64.84 4,041,518 64.666 0.15%
2025-08-12 0 66.95 66.90 66.95 66.85 67.30 4,032,326 270,086,524 66.980 64.55 64.50 64.55 64.45 64.88 4,182,415 64.577 -0.45%
2025-08-11 0 67.25 67.20 67.25 66.90 67.35 1,944,856 130,687,611 67.197 64.84 64.79 64.84 64.50 64.93 2,017,246 64.785 0.60%
2025-08-08 0 66.85 66.80 66.85 66.35 67.00 3,094,404 206,584,557 66.761 64.45 64.40 64.45 63.97 64.60 3,209,582 64.365 0.30%
2025-08-07 0 66.65 66.60 66.65 66.40 67.10 4,463,500 298,196,388 66.808 64.26 64.21 64.26 64.02 64.69 4,629,638 64.410 0.38%
2025-08-06 0 66.40 66.35 66.40 65.90 66.90 7,019,028 466,081,158 66.403 64.02 63.97 64.02 63.54 64.50 7,280,286 64.020 -0.90%
2025-08-05 0 67.00 67.00 67.05 66.45 68.30 6,945,115 464,922,154 66.942 64.60 64.60 64.64 64.07 65.85 7,203,622 64.540 -0.74%
2025-08-04 0 67.50 67.50 67.55 67.30 68.20 3,723,503 252,090,025 67.702 65.08 65.08 65.13 64.88 65.75 3,862,097 65.273 -0.15%
2025-08-01 0 67.60 67.55 67.60 67.60 68.30 5,315,165 360,560,444 67.836 65.17 65.13 65.17 65.17 65.85 5,513,003 65.402 -0.81%
2025-07-31 0 68.15 68.10 68.15 67.95 68.50 4,527,389 308,542,576 68.150 65.70 65.66 65.70 65.51 66.04 4,695,905 65.705 -0.58%
2025-07-30 0 68.55 68.55 68.60 67.60 68.65 5,874,068 401,324,049 68.321 66.09 66.09 66.14 65.17 66.19 6,092,709 65.870 0.96%
2025-07-29 0 67.90 67.85 67.90 67.45 67.90 3,871,069 262,179,432 67.728 65.46 65.42 65.46 65.03 65.46 4,015,156 65.297 0.22%
2025-07-28 0 67.75 67.75 67.80 67.15 67.90 2,960,496 200,442,067 67.706 65.32 65.32 65.37 64.74 65.46 3,070,690 65.276 0.89%
2025-07-25 0 67.15 67.15 67.25 67.15 67.65 2,894,615 195,080,400 67.394 64.74 64.74 64.84 64.74 65.22 3,002,357 64.976 -0.30%
2025-07-24 0 67.35 67.30 67.35 67.20 67.60 2,884,099 194,384,207 67.399 64.93 64.88 64.93 64.79 65.17 2,991,449 64.980 -0.30%
2025-07-23 0 67.55 67.50 67.55 67.00 67.65 3,967,436 267,628,934 67.456 65.13 65.08 65.13 64.60 65.22 4,115,110 65.036 0.07%
2025-07-22 0 67.50 67.45 67.50 66.65 67.50 4,219,084 283,707,678 67.244 65.08 65.03 65.08 64.26 65.08 4,376,124 64.831 1.35%
2025-07-21 0 66.60 66.60 66.65 66.25 66.65 2,328,963 155,018,148 66.561 64.21 64.21 64.26 63.87 64.26 2,415,650 64.172 0.53%
2025-07-18 0 66.25 66.20 66.25 65.85 66.40 2,714,929 179,771,279 66.216 63.87 63.82 63.87 63.49 64.02 2,815,982 63.840 0.53%
2025-07-17 0 65.90 65.90 66.00 65.60 66.15 1,714,008 113,091,746 65.981 63.54 63.54 63.63 63.25 63.78 1,777,806 63.613 0.30%
2025-07-16 0 65.70 65.70 65.85 65.60 66.00 2,691,680 177,074,083 65.786 63.34 63.34 63.49 63.25 63.63 2,791,868 63.425 -0.15%
2025-07-15 0 65.80 65.80 65.85 65.50 65.85 3,944,786 258,875,991 65.625 63.44 63.44 63.49 63.15 63.49 4,091,616 63.270 0.38%
2025-07-14 0 65.55 65.55 65.60 65.50 65.80 2,483,977 162,942,083 65.597 63.20 63.20 63.25 63.15 63.44 2,576,434 63.243 0.00%
2025-07-11 0 65.55 65.55 65.60 65.40 65.95 2,673,363 175,755,719 65.743 63.20 63.20 63.25 63.05 63.58 2,772,869 63.384 0.15%
2025-07-10 0 65.45 65.40 65.45 65.45 65.80 3,971,183 260,354,013 65.561 63.10 63.05 63.10 63.10 63.44 4,118,996 63.208 -0.23%
2025-07-09 0 65.60 65.60 65.65 65.35 65.95 4,000,729 262,723,351 65.669 63.25 63.25 63.29 63.00 63.58 4,149,642 63.312 -0.46%
2025-07-08 0 65.90 65.90 65.95 65.90 66.20 3,170,785 209,186,223 65.973 63.54 63.54 63.58 63.54 63.82 3,288,806 63.606 -0.15%
2025-07-07 0 66.00 66.00 66.05 66.00 66.30 2,454,586 162,263,333 66.106 63.63 63.63 63.68 63.63 63.92 2,545,949 63.734 -0.30%
2025-07-04 0 66.20 66.20 66.25 65.95 66.45 2,101,504 138,955,986 66.122 63.82 63.82 63.87 63.58 64.07 2,179,725 63.749 -0.38%
2025-07-03 0 66.45 66.40 66.45 66.20 66.50 1,723,695 114,458,415 66.403 64.07 64.02 64.07 63.82 64.11 1,787,853 64.020 0.38%
2025-07-02 0 66.20 66.15 66.20 66.10 66.55 2,220,524 147,094,645 66.243 63.82 63.78 63.82 63.73 64.16 2,303,175 63.866 0.15%
2025-06-30 0 66.10 66.05 66.10 65.90 66.50 3,226,670 213,249,858 66.090 63.73 63.68 63.73 63.54 64.11 3,346,771 63.718 -0.38%
2025-06-27 0 66.35 66.30 66.35 66.25 66.90 2,736,227 181,927,922 66.489 63.97 63.92 63.97 63.87 64.50 2,838,073 64.103 -0.60%
2025-06-26 0 66.75 66.70 66.75 66.60 66.90 1,384,208 92,421,755 66.769 64.35 64.31 64.35 64.21 64.50 1,435,730 64.373 0.00%
2025-06-25 0 66.75 66.70 66.75 66.15 67.15 4,800,371 320,543,810 66.775 64.35 64.31 64.35 63.78 64.74 4,979,048 64.379 0.75%
2025-06-24 0 66.25 66.25 66.30 65.95 66.60 3,384,611 224,669,676 66.380 63.87 63.87 63.92 63.58 64.21 3,510,591 63.998 0.68%
2025-06-23 0 65.80 65.80 65.85 65.60 66.05 2,610,805 171,910,726 65.846 63.44 63.44 63.49 63.25 63.68 2,707,983 63.483 -0.08%
2025-06-20 0 65.85 65.80 65.85 65.65 66.15 4,393,958 289,228,480 65.824 63.49 63.44 63.49 63.29 63.78 4,557,507 63.462 0.08%
2025-06-19 0 65.80 65.75 65.80 65.75 66.10 3,032,948 199,724,887 65.852 63.44 63.39 63.44 63.39 63.73 3,145,839 63.489 -0.38%
2025-06-18 0 66.05 66.05 66.10 65.80 66.20 1,286,976 85,021,241 66.063 63.68 63.68 63.73 63.44 63.82 1,334,879 63.692 -0.08%
2025-06-17 0 66.10 66.10 66.15 65.90 66.25 1,631,388 107,796,894 66.077 63.73 63.73 63.78 63.54 63.87 1,692,111 63.706 0.00%
2025-06-16 0 66.10 66.10 66.15 65.80 66.40 3,693,521 243,893,538 66.033 63.73 63.73 63.78 63.44 64.02 3,830,999 63.663 0.00%
2025-06-13 0 66.10 66.10 66.20 66.05 66.40 2,508,224 165,912,592 66.147 63.73 63.73 63.82 63.68 64.02 2,601,584 63.774 0.00%
2025-06-12 0 66.10 66.05 66.10 66.00 66.25 2,326,661 153,786,985 66.098 63.73 63.68 63.73 63.63 63.87 2,413,263 63.726 -0.15%
2025-06-11 0 66.20 66.20 66.25 66.15 66.55 2,818,804 187,021,725 66.348 63.82 63.82 63.87 63.78 64.16 2,923,724 63.967 -0.08%
2025-06-10 0 66.25 66.20 66.25 66.05 66.30 1,757,635 116,365,065 66.205 63.87 63.82 63.87 63.68 63.92 1,823,057 63.830 0.23%
2025-06-09 0 66.10 66.10 66.15 66.00 66.60 2,756,296 182,374,995 66.167 63.73 63.73 63.78 63.63 64.21 2,858,889 63.792 -0.08%
2025-06-06 0 66.15 66.15 66.20 66.15 66.60 3,445,828 228,292,092 66.252 63.78 63.78 63.82 63.78 64.21 3,574,087 63.874 -0.38%
2025-06-05 0 66.40 66.35 66.40 65.80 66.40 2,587,936 171,363,587 66.216 64.02 63.97 64.02 63.44 64.02 2,684,263 63.840 0.61%
2025-06-04 0 66.00 65.95 66.00 65.95 66.70 4,228,658 279,774,357 66.162 63.63 63.58 63.63 63.58 64.31 4,386,055 63.787 -1.35%
2025-06-03 0 66.90 66.80 66.90 66.15 66.90 4,141,010 276,102,518 66.675 64.50 64.40 64.50 63.78 64.50 4,295,144 64.282 1.44%
2025-06-02 0 65.95 65.90 65.95 65.35 66.05 3,162,453 208,023,890 65.779 63.58 63.54 63.58 63.00 63.68 3,280,164 63.419 0.05%
2025-05-30 0 66.55 66.55 66.65 66.45 66.90 6,698,075 446,033,833 66.591 63.55 63.55 63.65 63.46 63.89 7,013,783 63.594 0.00%
2025-05-29 0 66.55 66.50 66.55 66.05 66.55 3,431,204 227,381,079 66.269 63.55 63.51 63.55 63.08 63.55 3,592,931 63.286 0.23%
2025-05-28 0 66.40 66.35 66.40 66.25 66.95 3,687,611 245,043,089 66.450 63.41 63.36 63.41 63.27 63.94 3,861,423 63.459 -0.45%
2025-05-27 0 66.70 66.70 66.75 66.45 67.00 2,732,259 182,180,011 66.677 63.70 63.70 63.75 63.46 63.98 2,861,042 63.676 -0.07%
2025-05-26 0 66.75 66.70 66.75 66.65 67.25 2,511,991 168,101,838 66.920 63.75 63.70 63.75 63.65 64.22 2,630,392 63.908 0.00%
2025-05-23 0 66.75 66.75 66.80 66.55 66.85 2,404,110 160,390,378 66.715 63.75 63.75 63.79 63.55 63.84 2,517,426 63.712 0.00%
2025-05-22 0 66.75 66.70 66.75 66.55 66.95 2,051,088 136,828,253 66.710 63.75 63.70 63.75 63.55 63.94 2,147,764 63.707 0.07%
2025-05-21 0 66.70 66.65 66.70 66.25 66.80 3,557,016 236,838,755 66.584 63.70 63.65 63.70 63.27 63.79 3,724,673 63.586 0.68%
2025-05-20 0 66.25 66.20 66.25 66.00 66.70 3,899,372 258,543,851 66.304 63.27 63.22 63.27 63.03 63.70 4,083,166 63.319 0.53%
2025-05-19 0 65.90 65.90 66.00 65.70 66.30 2,420,142 159,628,831 65.958 62.93 62.93 63.03 62.74 63.32 2,534,213 62.989 -0.23%
2025-05-16 0 66.05 66.00 66.05 65.50 66.30 2,750,169 181,019,825 65.821 63.08 63.03 63.08 62.55 63.32 2,879,796 62.859 0.15%
2025-05-15 0 65.95 65.90 65.95 65.80 66.80 2,712,315 179,116,819 66.038 62.98 62.93 62.98 62.84 63.79 2,840,158 63.066 -0.68%
2025-05-14 0 66.40 66.35 66.40 66.20 66.65 3,039,687 201,833,789 66.400 63.41 63.36 63.41 63.22 63.65 3,182,960 63.411 -0.38%
2025-05-13 0 66.65 66.65 66.70 66.45 67.10 3,343,940 223,099,070 66.717 63.65 63.65 63.70 63.46 64.08 3,501,554 63.714 -0.52%
2025-05-12 0 67.00 66.95 67.00 66.65 68.00 5,116,576 342,910,492 67.020 63.98 63.94 63.98 63.65 64.94 5,357,742 64.003 -1.03%
2025-05-09 0 67.70 67.65 67.70 66.85 67.90 2,866,534 193,283,758 67.428 64.65 64.60 64.65 63.84 64.84 3,001,646 64.393 0.07%
2025-05-08 0 67.65 67.60 67.65 66.85 67.70 3,333,695 224,950,647 67.478 64.60 64.56 64.60 63.84 64.65 3,490,826 64.441 0.59%
2025-05-07 0 67.25 67.20 67.25 67.10 67.80 5,127,234 345,391,799 67.364 64.22 64.18 64.22 64.08 64.75 5,368,902 64.332 -0.22%
2025-05-06 0 67.40 67.35 67.40 66.80 67.40 4,235,726 284,709,652 67.216 64.37 64.32 64.37 63.79 64.37 4,435,373 64.191 0.97%
2025-05-02 0 66.75 66.70 66.75 66.25 67.15 4,268,749 284,604,865 66.672 63.75 63.70 63.75 63.27 64.13 4,469,953 63.671 0.68%
2025-04-30 0 66.30 66.25 66.30 66.00 66.80 5,039,039 334,342,867 66.351 63.32 63.27 63.32 63.03 63.79 5,276,550 63.364 -0.38%
2025-04-29 0 66.55 66.50 66.55 66.00 67.00 3,943,925 262,550,540 66.571 63.55 63.51 63.55 63.03 63.98 4,129,819 63.574 0.38%
2025-04-28 0 66.30 66.25 66.30 65.70 66.40 3,081,908 204,052,553 66.210 63.32 63.27 63.32 62.74 63.41 3,227,171 63.230 0.61%
2025-04-25 0 65.90 65.85 65.90 65.80 66.15 3,748,432 247,323,295 65.980 62.93 62.89 62.93 62.84 63.17 3,925,111 63.011 0.15%
2025-04-24 0 65.80 65.75 65.80 64.80 65.80 3,234,297 211,687,416 65.451 62.84 62.79 62.84 61.88 62.84 3,386,743 62.505 0.77%
2025-04-23 0 65.30 65.30 65.35 64.85 65.45 5,474,506 357,282,061 65.263 62.36 62.36 62.41 61.93 62.50 5,732,542 62.325 0.54%
2025-04-22 0 64.95 64.90 64.95 64.15 65.00 4,430,962 286,589,999 64.679 62.03 61.98 62.03 61.26 62.07 4,639,812 61.768 0.31%
2025-04-17 0 64.75 64.75 64.80 64.45 65.20 3,683,141 238,392,973 64.725 61.84 61.84 61.88 61.55 62.27 3,856,743 61.812 0.47%
2025-04-16 0 64.45 64.45 64.50 63.45 64.50 5,453,283 349,890,770 64.161 61.55 61.55 61.60 60.59 61.60 5,710,319 61.273 1.58%
2025-04-15 0 63.45 63.40 63.45 62.95 63.65 3,013,820 190,894,502 63.340 60.59 60.55 60.59 60.12 60.78 3,155,874 60.489 0.24%
2025-04-14 0 63.30 63.25 63.30 62.40 63.40 4,727,600 298,106,228 63.057 60.45 60.40 60.45 59.59 60.55 4,950,431 60.218 1.28%
2025-04-11 0 62.50 62.35 62.50 61.75 62.70 4,797,552 298,380,776 62.194 59.69 59.54 59.69 58.97 59.88 5,023,681 59.395 -0.32%
2025-04-10 0 62.70 62.55 62.70 61.35 62.75 7,581,676 472,444,637 62.314 59.88 59.73 59.88 58.59 59.93 7,939,032 59.509 2.28%
2025-04-09 0 61.30 61.30 61.35 60.45 61.80 6,337,392 387,635,200 61.166 58.54 58.54 58.59 57.73 59.02 6,636,100 58.413 -1.37%
2025-04-08 0 62.15 62.10 62.15 62.00 63.95 10,805,524 678,397,457 62.782 59.35 59.30 59.35 59.21 61.07 11,314,833 59.956 -2.59%
2025-04-07 0 63.80 63.75 63.80 62.05 65.35 16,469,128 1,053,203,567 63.950 60.93 60.88 60.93 59.26 62.41 17,245,387 61.072 -0.23%
2025-04-03 0 63.95 63.90 63.95 63.25 64.10 4,082,619 260,189,256 63.731 61.07 61.02 61.07 60.40 61.21 4,275,050 60.862 0.47%
2025-04-02 0 63.65 63.65 63.70 63.40 64.25 3,388,095 215,565,885 63.625 60.78 60.78 60.83 60.55 61.36 3,547,790 60.761 -0.93%
2025-04-01 0 64.25 64.15 64.25 63.25 64.30 3,002,082 192,302,091 64.056 61.36 61.26 61.36 60.40 61.41 3,143,583 61.173 1.34%
2025-03-31 0 63.40 63.40 63.50 63.30 63.75 2,466,046 156,410,191 63.425 60.55 60.55 60.64 60.45 60.88 2,582,281 60.571 -0.08%
2025-03-28 0 63.45 63.45 63.50 63.25 63.70 2,371,940 150,393,934 63.405 60.59 60.59 60.64 60.40 60.83 2,483,739 60.551 0.32%
2025-03-27 0 63.25 63.20 63.25 63.10 63.70 1,860,934 117,956,606 63.386 60.40 60.36 60.40 60.26 60.83 1,948,648 60.533 0.24%
2025-03-26 0 63.10 63.10 63.15 63.10 63.70 2,973,346 187,928,049 63.204 60.26 60.26 60.31 60.26 60.83 3,113,492 60.359 -0.32%
2025-03-25 0 63.30 63.30 63.35 63.30 63.85 3,516,690 222,945,071 63.396 60.45 60.45 60.50 60.45 60.98 3,682,446 60.543 -0.86%
2025-03-24 0 63.85 63.85 63.90 63.45 64.05 3,562,248 227,328,173 63.816 60.98 60.98 61.02 60.59 61.17 3,730,152 60.943 0.00%
2025-03-21 0 63.85 63.70 63.85 63.30 63.90 6,766,149 431,629,269 63.792 60.98 60.83 60.98 60.45 61.02 7,085,066 60.921 0.24%
2025-03-20 0 63.70 63.70 63.75 63.50 64.00 3,189,286 203,489,736 63.804 60.83 60.83 60.88 60.64 61.12 3,339,610 60.932 -0.55%
2025-03-19 0 64.05 64.00 64.05 63.80 64.20 3,531,820 225,923,436 63.968 61.17 61.12 61.17 60.93 61.31 3,698,289 61.089 0.23%
2025-03-18 0 63.90 63.85 63.90 63.60 64.05 3,348,505 213,772,160 63.841 61.02 60.98 61.02 60.74 61.17 3,506,334 60.967 0.47%
2025-03-17 0 63.60 63.55 63.60 63.20 64.05 2,625,187 167,092,096 63.650 60.74 60.69 60.74 60.36 61.17 2,748,923 60.785 0.47%
2025-03-14 0 63.30 63.30 63.35 63.30 64.15 4,806,432 305,259,154 63.511 60.45 60.45 60.50 60.45 61.26 5,032,979 60.652 -0.78%
2025-03-13 0 63.80 63.80 63.85 63.50 64.15 2,861,833 182,692,627 63.838 60.93 60.93 60.98 60.64 61.26 2,996,723 60.964 0.08%
2025-03-12 0 63.75 63.70 63.75 63.55 64.00 4,579,286 292,028,948 63.772 60.88 60.83 60.88 60.69 61.12 4,795,127 60.901 -0.78%
2025-03-11 0 64.25 64.25 64.30 63.35 64.40 3,772,624 241,425,895 63.994 61.36 61.36 61.41 60.50 61.50 3,950,443 61.114 0.39%
2025-03-10 0 64.00 64.00 64.05 63.80 64.50 4,331,404 277,683,240 64.109 61.12 61.12 61.17 60.93 61.60 4,535,561 61.224 -0.39%
2025-03-07 0 64.25 64.20 64.25 64.15 65.15 5,413,930 348,891,637 64.443 61.36 61.31 61.36 61.26 62.22 5,669,111 61.543 -1.14%
2025-03-06 0 66.25 66.20 66.25 65.50 66.25 3,986,449 263,254,797 66.037 62.06 62.02 62.06 61.36 62.06 4,255,278 61.865 0.76%
2025-03-05 0 65.75 65.70 65.75 64.95 65.75 5,770,896 378,469,893 65.583 61.60 61.55 61.60 60.85 61.60 6,160,060 61.439 1.47%
2025-03-04 0 64.80 64.75 64.80 64.10 64.85 5,088,063 329,018,721 64.665 60.71 60.66 60.71 60.05 60.75 5,431,179 60.580 0.62%
2025-03-03 0 64.40 64.35 64.40 64.20 64.85 5,536,258 357,135,773 64.509 60.33 60.28 60.33 60.14 60.75 5,909,599 60.433 -0.08%
2025-02-28 0 64.45 64.40 64.45 64.10 64.95 9,137,968 588,185,294 64.367 60.38 60.33 60.38 60.05 60.85 9,754,192 60.301 -0.15%
2025-02-27 0 64.55 64.55 64.60 64.40 65.55 11,835,627 765,334,054 64.664 60.47 60.47 60.52 60.33 61.41 12,633,769 60.578 -1.38%
2025-02-26 0 65.45 65.40 65.45 65.25 66.40 8,650,662 567,327,512 65.582 61.32 61.27 61.32 61.13 62.21 9,234,024 61.439 0.31%
2025-02-25 0 65.25 65.25 65.30 64.85 66.15 7,124,889 465,217,624 65.295 61.13 61.13 61.17 60.75 61.97 7,605,360 61.170 -1.73%
2025-02-24 0 66.40 66.40 66.50 64.25 66.85 6,749,633 446,053,794 66.086 62.21 62.21 62.30 60.19 62.63 7,204,798 61.911 3.03%
2025-02-21 0 64.45 64.45 64.50 64.25 65.00 3,392,663 218,981,221 64.546 60.38 60.38 60.43 60.19 60.89 3,621,449 60.468 0.23%
2025-02-20 0 64.30 64.30 64.35 64.15 64.55 2,473,505 159,189,418 64.358 60.24 60.24 60.28 60.10 60.47 2,640,307 60.292 0.00%
2025-02-19 0 64.30 64.25 64.30 63.90 64.40 2,470,388 158,568,200 64.188 60.24 60.19 60.24 59.86 60.33 2,636,980 60.132 -0.31%
2025-02-18 0 64.50 64.45 64.50 64.00 64.60 2,794,039 179,881,489 64.380 60.43 60.38 60.43 59.96 60.52 2,982,457 60.313 -0.08%
2025-02-17 0 64.55 64.50 64.55 63.60 64.60 3,387,362 217,334,435 64.160 60.47 60.43 60.47 59.58 60.52 3,615,791 60.107 0.70%
2025-02-14 0 64.10 64.05 64.10 63.75 64.35 2,938,496 188,058,010 63.998 60.05 60.00 60.05 59.72 60.28 3,136,655 59.955 0.08%
2025-02-13 0 64.05 63.95 64.05 63.85 64.50 3,654,529 234,556,668 64.182 60.00 59.91 60.00 59.82 60.43 3,900,974 60.128 -0.08%
2025-02-12 0 64.10 64.10 64.15 63.60 64.55 3,242,525 208,227,307 64.218 60.05 60.05 60.10 59.58 60.47 3,461,187 60.161 0.63%
2025-02-11 0 63.70 63.70 63.75 63.55 64.05 2,743,912 175,026,638 63.787 59.68 59.68 59.72 59.54 60.00 2,928,949 59.757 -0.16%
2025-02-10 0 63.80 63.80 63.85 63.75 64.35 2,401,221 153,650,910 63.989 59.77 59.77 59.82 59.72 60.28 2,563,149 59.946 0.08%
2025-02-07 0 63.75 63.75 63.85 63.60 64.40 3,691,217 235,453,993 63.788 59.72 59.72 59.82 59.58 60.33 3,940,136 59.758 -0.78%
2025-02-06 0 64.25 64.20 64.25 64.00 64.40 2,200,944 141,314,700 64.206 60.19 60.14 60.19 59.96 60.33 2,349,366 60.150 0.47%
2025-02-05 0 63.95 63.90 63.95 63.85 64.90 2,958,010 189,737,273 64.144 59.91 59.86 59.91 59.82 60.80 3,157,485 60.091 -1.01%
2025-02-04 0 64.60 64.55 64.60 63.75 65.80 3,647,561 236,035,763 64.711 60.52 60.47 60.52 59.72 61.64 3,893,536 60.622 0.00%
2025-02-03 0 64.60 64.60 64.65 63.20 64.75 2,467,711 158,143,546 64.085 60.52 60.52 60.57 59.21 60.66 2,634,123 60.037 -0.23%
2025-01-28 0 64.75 64.70 64.75 64.20 64.90 641,767 41,506,856 64.676 60.66 60.61 60.66 60.14 60.80 685,045 60.590 0.39%
2025-01-27 0 64.50 64.50 64.60 64.50 65.15 1,349,429 87,302,722 64.696 60.43 60.43 60.52 60.43 61.03 1,440,429 60.609 -0.39%
2025-01-24 0 64.75 64.75 64.80 64.40 65.40 1,970,998 127,996,683 64.940 60.66 60.66 60.71 60.33 61.27 2,103,913 60.837 0.15%
2025-01-23 0 64.65 64.60 64.65 64.30 64.95 1,922,995 124,298,295 64.638 60.57 60.52 60.57 60.24 60.85 2,052,673 60.554 0.00%
2025-01-22 0 64.65 64.65 64.70 64.50 65.65 2,447,901 158,659,150 64.814 60.57 60.57 60.61 60.43 61.50 2,612,977 60.720 -1.45%
2025-01-21 0 65.60 65.55 65.60 65.25 66.05 1,986,859 130,317,911 65.590 61.46 61.41 61.46 61.13 61.88 2,120,844 61.446 -0.53%
2025-01-20 0 65.95 65.90 65.95 65.45 66.10 2,479,151 163,205,653 65.831 61.78 61.74 61.78 61.32 61.92 2,646,334 61.672 0.61%
2025-01-17 0 65.55 65.50 65.55 64.60 65.80 4,330,048 283,081,236 65.376 61.41 61.36 61.41 60.52 61.64 4,622,047 61.246 1.16%
2025-01-16 0 64.80 64.70 64.80 64.10 64.80 2,470,931 159,599,379 64.591 60.71 60.61 60.71 60.05 60.71 2,637,560 60.510 1.01%
2025-01-15 0 64.15 64.05 64.15 63.90 64.40 2,705,273 173,442,044 64.113 60.10 60.00 60.10 59.86 60.33 2,887,705 60.062 0.16%
2025-01-14 0 64.05 64.00 64.05 63.50 64.20 2,765,878 176,898,954 63.958 60.00 59.96 60.00 59.49 60.14 2,952,397 59.917 0.95%
2025-01-13 0 63.45 63.45 63.50 62.30 63.70 2,883,894 181,842,690 63.055 59.44 59.44 59.49 58.36 59.68 3,078,371 59.071 -0.39%
2025-01-10 0 63.70 63.65 63.70 63.30 64.00 2,474,095 157,456,611 63.642 59.68 59.63 59.68 59.30 59.96 2,640,937 59.621 0.63%
2025-01-09 0 63.30 63.30 63.35 63.20 63.80 1,641,759 104,156,874 63.442 59.30 59.30 59.35 59.21 59.77 1,752,472 59.434 -0.31%
2025-01-08 0 63.50 63.45 63.50 63.25 63.90 2,591,274 164,605,713 63.523 59.49 59.44 59.49 59.25 59.86 2,766,018 59.510 -0.31%
2025-01-07 0 63.70 63.70 63.75 63.10 64.25 3,170,138 201,587,221 63.589 59.68 59.68 59.72 59.11 60.19 3,383,918 59.572 -0.86%
2025-01-06 0 64.25 64.20 64.25 64.00 64.65 1,486,707 95,495,915 64.233 60.19 60.14 60.19 59.96 60.57 1,586,964 60.175 0.08%
2025-01-03 0 64.20 64.15 64.20 63.90 64.50 1,611,908 103,356,412 64.121 60.14 60.10 60.14 59.86 60.43 1,720,608 60.070 0.08%
2025-01-02 0 64.15 64.15 64.20 63.85 65.25 3,065,640 196,936,517 64.240 60.10 60.10 60.14 59.82 61.13 3,272,373 60.182 -1.76%
2024-12-31 0 65.30 65.25 65.30 64.50 65.60 2,139,086 139,784,513 65.348 61.17 61.13 61.17 60.43 61.46 2,283,337 61.219 0.54%
2024-12-30 0 64.95 64.90 64.95 64.40 65.05 1,930,622 125,167,366 64.833 60.85 60.80 60.85 60.33 60.94 2,060,815 60.737 0.70%
2024-12-27 0 64.50 64.50 64.55 64.35 65.00 2,647,226 171,069,818 64.622 60.43 60.43 60.47 60.28 60.89 2,825,743 60.540 -0.46%
2024-12-24 0 64.80 64.75 64.80 64.20 65.15 1,631,241 105,816,389 64.869 60.71 60.66 60.71 60.14 61.03 1,741,245 60.771 0.39%
2024-12-23 0 64.55 64.35 64.55 63.80 64.75 2,627,614 169,288,906 64.427 60.47 60.28 60.47 59.77 60.66 2,804,809 60.357 1.18%
2024-12-20 0 63.80 63.75 63.80 63.30 63.95 4,222,075 269,012,939 63.716 59.77 59.72 59.77 59.30 59.91 4,506,793 59.691 0.00%
2024-12-19 0 63.80 63.80 63.85 63.80 64.50 2,342,665 149,857,307 63.969 59.77 59.77 59.82 59.77 60.43 2,500,644 59.927 -1.09%
2024-12-18 0 64.50 64.50 64.55 64.05 65.15 2,404,685 155,338,922 64.598 60.43 60.43 60.47 60.00 61.03 2,566,846 60.517 0.55%
2024-12-17 0 64.15 64.15 64.20 63.70 64.35 2,390,815 153,334,573 64.135 60.10 60.10 60.14 59.68 60.28 2,552,041 60.083 -0.77%
2024-12-16 0 64.65 64.50 64.65 64.20 64.70 1,731,202 111,607,500 64.468 60.57 60.43 60.57 60.14 60.61 1,847,947 60.395 0.54%
2024-12-13 0 64.30 64.25 64.35 64.20 65.15 2,567,718 165,621,620 64.501 60.24 60.19 60.28 60.14 61.03 2,740,874 60.427 -1.23%
2024-12-12 0 65.10 65.05 65.10 65.00 65.60 1,595,691 104,036,493 65.198 60.99 60.94 60.99 60.89 61.46 1,703,297 61.079 0.15%
2024-12-11 0 65.00 65.00 65.15 65.00 66.30 3,034,761 198,929,989 65.550 60.89 60.89 61.03 60.89 62.11 3,239,412 61.409 -1.07%
2024-12-10 0 65.70 65.65 65.70 65.50 66.30 4,068,992 268,125,538 65.895 61.55 61.50 61.55 61.36 62.11 4,343,387 61.732 0.54%
2024-12-09 0 65.35 65.35 65.40 64.60 65.40 4,045,378 263,562,248 65.151 61.22 61.22 61.27 60.52 61.27 4,318,180 61.035 0.15%
2024-12-06 0 65.25 65.25 65.30 64.90 65.55 3,970,912 259,114,079 65.253 61.13 61.13 61.17 60.80 61.41 4,238,693 61.131 0.08%
2024-12-05 0 65.20 65.15 65.20 64.75 65.40 1,872,729 122,027,686 65.160 61.08 61.03 61.08 60.66 61.27 1,999,018 61.044 -0.08%
2024-12-04 0 65.25 65.25 65.30 64.65 65.40 2,178,570 141,991,214 65.176 61.13 61.13 61.17 60.57 61.27 2,325,483 61.059 0.00%
2024-12-03 0 65.25 65.25 65.30 64.10 65.30 3,604,871 233,662,997 64.819 61.13 61.13 61.17 60.05 61.17 3,847,968 60.724 1.79%
2024-12-02 0 64.10 64.05 64.10 63.55 64.55 4,588,792 293,833,558 64.033 60.05 60.00 60.05 59.54 60.47 4,898,240 59.988 -0.88%
2024-11-29 0 65.30 65.25 65.30 65.10 65.60 2,884,494 188,382,274 65.309 60.58 60.54 60.58 60.40 60.86 3,109,007 60.592 0.08%
2024-11-28 0 65.25 65.10 65.25 64.70 65.25 2,370,323 154,297,306 65.095 60.54 60.40 60.54 60.03 60.54 2,554,815 60.395 -0.08%
2024-11-27 0 65.30 65.25 65.30 64.55 65.65 4,227,260 274,993,020 65.052 60.58 60.54 60.58 59.89 60.91 4,556,286 60.355 0.38%
2024-11-26 0 65.05 65.00 65.05 64.80 65.60 4,896,448 318,979,565 65.145 60.35 60.31 60.35 60.12 60.86 5,277,560 60.441 -0.84%
2024-11-25 0 65.60 65.60 65.65 65.25 67.00 5,611,672 369,027,423 65.761 60.86 60.86 60.91 60.54 62.16 6,048,453 61.012 -1.50%
2024-11-22 0 66.60 66.50 66.60 66.30 67.05 2,168,069 144,333,435 66.572 61.79 61.70 61.79 61.51 62.21 2,336,819 61.765 -0.60%
2024-11-21 0 67.00 66.85 67.00 66.55 67.15 1,501,343 100,560,694 66.980 62.16 62.02 62.16 61.74 62.30 1,618,199 62.144 0.22%
2024-11-20 0 66.85 66.80 66.85 66.35 67.10 1,437,531 96,020,982 66.796 62.02 61.98 62.02 61.56 62.25 1,549,420 61.972 0.45%
2024-11-19 0 66.55 66.50 66.55 65.95 66.70 1,559,639 103,666,179 66.468 61.74 61.70 61.74 61.19 61.88 1,681,032 61.668 1.14%
2024-11-18 0 65.80 65.70 65.80 65.65 66.50 1,709,169 112,780,299 65.985 61.05 60.96 61.05 60.91 61.70 1,842,201 61.220 -0.15%
2024-11-15 0 65.90 65.85 65.90 65.25 66.25 2,278,868 150,098,910 65.866 61.14 61.09 61.14 60.54 61.47 2,456,242 61.109 0.92%
2024-11-14 0 65.30 65.25 65.30 65.05 65.80 3,443,122 224,735,486 65.271 60.58 60.54 60.58 60.35 61.05 3,711,115 60.557 -1.06%
2024-11-13 0 66.00 65.90 66.00 65.60 66.25 3,058,102 201,480,594 65.884 61.23 61.14 61.23 60.86 61.47 3,296,127 61.126 -0.53%
2024-11-12 0 66.35 66.25 66.35 65.95 66.60 3,041,570 201,537,949 66.261 61.56 61.47 61.56 61.19 61.79 3,278,308 61.476 0.08%
2024-11-11 0 66.30 66.20 66.30 65.60 66.35 1,829,118 120,914,935 66.106 61.51 61.42 61.51 60.86 61.56 1,971,486 61.332 0.00%
2024-11-08 0 66.30 66.30 66.35 66.10 66.85 1,859,886 123,509,096 66.407 61.51 61.51 61.56 61.33 62.02 2,004,649 61.611 0.15%
2024-11-07 0 66.20 66.15 66.20 65.75 66.35 1,692,484 111,994,601 66.172 61.42 61.37 61.42 61.00 61.56 1,824,217 61.393 0.08%
2024-11-06 0 66.15 66.10 66.15 65.70 66.90 2,981,260 196,998,157 66.079 61.37 61.33 61.37 60.96 62.07 3,213,304 61.307 -1.34%
2024-11-05 0 67.05 67.00 67.05 66.50 67.20 2,228,875 149,110,014 66.899 62.21 62.16 62.21 61.70 62.35 2,402,358 62.068 0.30%
2024-11-04 0 66.85 66.85 66.90 66.40 67.00 1,526,173 101,986,794 66.825 62.02 62.02 62.07 61.61 62.16 1,644,962 61.999 0.22%
2024-11-01 0 66.70 66.65 66.70 66.05 66.70 1,324,524 88,107,742 66.520 61.88 61.84 61.88 61.28 61.88 1,427,617 61.717 0.98%
2024-10-31 0 66.05 66.05 66.15 66.05 66.90 3,784,005 250,768,904 66.271 61.28 61.28 61.37 61.28 62.07 4,078,530 61.485 -0.60%
2024-10-30 0 66.45 66.40 66.45 66.20 67.00 3,121,796 207,421,618 66.443 61.65 61.61 61.65 61.42 62.16 3,364,779 61.645 -0.60%
2024-10-29 0 66.85 66.80 66.85 66.40 67.30 2,250,283 150,273,641 66.780 62.02 61.98 62.02 61.61 62.44 2,425,432 61.957 -0.30%
2024-10-28 0 67.05 67.00 67.05 66.55 67.15 1,638,497 109,700,633 66.952 62.21 62.16 62.21 61.74 62.30 1,766,028 62.117 0.37%
2024-10-25 0 66.80 66.75 66.80 66.50 67.10 1,487,972 99,371,791 66.783 61.98 61.93 61.98 61.70 62.25 1,603,787 61.961 -0.22%
2024-10-24 0 66.95 66.90 66.95 66.35 67.00 1,985,577 132,556,643 66.760 62.12 62.07 62.12 61.56 62.16 2,140,123 61.939 0.22%
2024-10-23 0 66.80 66.80 66.85 66.65 67.25 2,500,946 167,418,587 66.942 61.98 61.98 62.02 61.84 62.39 2,695,605 62.108 -0.30%
2024-10-22 0 67.00 66.95 67.00 66.50 67.15 2,638,181 176,502,862 66.903 62.16 62.12 62.16 61.70 62.30 2,843,522 62.072 0.00%
2024-10-21 0 67.00 66.95 67.00 66.65 67.30 2,058,758 137,880,436 66.973 62.16 62.12 62.16 61.84 62.44 2,219,000 62.136 0.00%
2024-10-18 0 67.00 66.85 67.00 66.25 67.30 3,841,352 257,047,785 66.916 62.16 62.02 62.16 61.47 62.44 4,140,341 62.084 1.21%
2024-10-17 0 66.20 66.15 66.20 65.95 66.90 3,446,975 228,458,074 66.278 61.42 61.37 61.42 61.19 62.07 3,715,268 61.492 0.00%
2024-10-16 0 66.20 66.20 66.25 66.00 66.90 3,008,050 199,318,883 66.262 61.42 61.42 61.47 61.23 62.07 3,242,179 61.477 -0.23%
2024-10-15 0 66.35 66.30 66.35 65.85 67.45 4,520,514 300,589,396 66.495 61.56 61.51 61.56 61.09 62.58 4,872,365 61.693 -0.90%
2024-10-14 0 66.95 66.90 66.95 66.05 67.15 3,144,365 210,145,951 66.833 62.12 62.07 62.12 61.28 62.30 3,389,104 62.006 0.75%
2024-10-10 0 66.45 66.45 66.50 65.95 66.60 3,683,094 244,304,862 66.331 61.65 61.65 61.70 61.19 61.79 3,969,765 61.541 0.38%
2024-10-09 0 66.20 66.10 66.20 65.55 67.10 6,964,353 460,659,336 66.145 61.42 61.33 61.42 60.82 62.25 7,506,418 61.369 -0.30%
2024-10-08 0 66.40 66.35 66.40 66.05 68.45 7,687,743 515,418,291 67.044 61.61 61.56 61.61 61.28 63.51 8,286,113 62.203 -2.99%
2024-10-07 0 68.45 68.40 68.45 68.00 69.40 4,626,479 316,673,721 68.448 63.51 63.46 63.51 63.09 64.39 4,986,578 63.505 -0.58%
2024-10-04 0 68.85 68.80 68.85 67.90 69.30 4,543,183 311,290,141 68.518 63.88 63.83 63.88 63.00 64.30 4,896,798 63.570 -0.07%
2024-10-03 0 68.90 68.90 68.95 68.40 70.20 4,717,345 325,412,033 68.982 63.92 63.92 63.97 63.46 65.13 5,084,516 64.001 -0.58%
2024-10-02 0 69.30 69.25 69.30 68.30 69.70 5,988,156 413,025,569 68.974 64.30 64.25 64.30 63.37 64.67 6,454,240 63.993 0.65%
2024-09-30 0 68.85 68.85 68.90 68.50 70.20 7,083,842 489,884,410 69.155 63.88 63.88 63.92 63.55 65.13 7,635,208 64.161 -1.92%
2024-09-27 0 70.20 70.15 70.20 68.80 70.20 10,491,002 729,214,614 69.509 65.13 65.08 65.13 63.83 65.13 11,307,562 64.489 0.21%
2024-09-26 0 70.05 70.05 70.10 69.60 71.55 7,634,412 536,484,517 70.272 64.99 64.99 65.04 64.57 66.38 8,228,631 65.197 -1.96%
2024-09-25 0 71.45 71.45 71.50 71.25 73.20 4,312,889 309,992,343 71.876 66.29 66.29 66.34 66.10 67.91 4,648,580 66.685 -0.07%
2024-09-24 0 71.50 71.50 71.55 71.15 72.75 4,900,488 353,141,407 72.062 66.34 66.34 66.38 66.01 67.50 5,281,914 66.859 0.35%
2024-09-23 0 71.25 71.25 71.40 70.85 71.70 2,848,198 203,216,958 71.349 66.10 66.10 66.24 65.73 66.52 3,069,885 66.197 -0.21%
2024-09-20 0 71.40 71.05 71.40 70.40 71.40 6,200,689 441,161,731 71.147 66.24 65.92 66.24 65.32 66.24 6,683,315 66.009 0.71%
2024-09-19 0 70.90 70.85 70.90 69.80 71.15 4,294,355 303,862,521 70.759 65.78 65.73 65.78 64.76 66.01 4,628,603 65.649 -0.14%
2024-09-17 0 71.00 70.95 71.00 70.00 71.25 3,654,502 259,243,851 70.938 65.87 65.83 65.87 64.95 66.10 3,938,948 65.816 0.85%
2024-09-16 0 70.40 70.40 70.45 69.25 70.40 1,991,034 139,571,487 70.100 65.32 65.32 65.36 64.25 65.32 2,146,005 65.038 0.86%
2024-09-13 0 69.80 69.70 69.80 68.85 69.95 1,836,237 128,036,339 69.728 64.76 64.67 64.76 63.88 64.90 1,979,159 64.692 0.43%
2024-09-12 0 69.50 69.40 69.50 68.40 69.50 2,926,642 202,440,609 69.172 64.48 64.39 64.48 63.46 64.48 3,154,435 64.177 1.24%
2024-09-11 0 68.65 68.60 68.65 68.20 69.55 3,222,513 221,459,500 68.723 63.69 63.65 63.69 63.28 64.53 3,473,335 63.760 -2.00%
2024-09-10 0 70.05 70.00 70.05 69.05 70.25 3,451,261 241,180,588 69.882 64.99 64.95 64.99 64.06 65.18 3,719,887 64.835 0.65%
2024-09-09 0 69.60 69.55 69.60 68.95 70.30 4,246,792 294,894,960 69.439 64.57 64.53 64.57 63.97 65.22 4,577,338 64.425 0.00%
2024-09-05 0 69.60 69.60 69.65 69.15 70.20 4,201,426 292,363,162 69.587 64.57 64.57 64.62 64.16 65.13 4,528,441 64.562 0.65%
2024-09-04 0 69.15 69.05 69.15 68.50 69.40 2,866,789 197,816,293 69.003 64.16 64.06 64.16 63.55 64.39 3,089,923 64.020 0.95%
2024-09-03 0 68.50 68.45 68.50 67.45 68.90 2,738,677 187,024,493 68.290 63.55 63.51 63.55 62.58 63.92 2,951,840 63.359 -0.44%
2024-09-02 0 68.80 68.75 68.80 68.25 69.20 2,029,159 139,417,137 68.707 63.83 63.79 63.83 63.32 64.20 2,187,097 63.745 -0.68%
2024-08-30 0 69.90 69.90 70.00 69.75 70.60 5,331,147 373,514,717 70.063 64.27 64.27 64.36 64.13 64.91 5,798,353 64.417 -0.29%
2024-08-29 0 70.10 70.10 70.15 69.65 70.80 2,576,929 180,672,400 70.112 64.45 64.45 64.50 64.04 65.10 2,802,763 64.462 -0.71%
2024-08-28 0 70.60 70.55 70.60 70.05 71.00 3,396,797 240,082,606 70.679 64.91 64.87 64.91 64.41 65.28 3,694,482 64.984 0.36%
2024-08-27 0 70.35 70.30 70.35 69.20 70.50 3,084,176 215,858,897 69.989 64.68 64.64 64.68 63.62 64.82 3,354,464 64.350 1.44%
2024-08-26 0 69.35 69.30 69.35 68.40 69.60 1,899,088 131,227,450 69.100 63.76 63.72 63.76 62.89 63.99 2,065,518 63.532 1.02%
2024-08-23 0 68.65 68.60 68.65 68.15 68.75 1,141,938 78,288,629 68.558 63.12 63.07 63.12 62.66 63.21 1,242,014 63.034 -0.15%
2024-08-22 0 68.75 68.70 68.75 68.15 68.90 1,726,574 118,280,651 68.506 63.21 63.16 63.21 62.66 63.35 1,877,886 62.986 -0.15%
2024-08-21 0 68.85 68.85 68.90 68.30 69.00 2,200,661 151,425,520 68.809 63.30 63.30 63.35 62.80 63.44 2,393,520 63.265 0.07%
2024-08-20 0 68.80 68.75 68.80 68.50 69.20 1,989,572 136,730,988 68.724 63.26 63.21 63.26 62.98 63.62 2,163,932 63.186 -0.22%
2024-08-19 0 68.95 68.95 69.00 68.60 69.60 2,742,523 189,091,896 68.948 63.39 63.39 63.44 63.07 63.99 2,982,870 63.393 -0.72%
2024-08-16 0 69.45 69.40 69.45 68.80 70.50 3,471,317 241,061,976 69.444 63.85 63.81 63.85 63.26 64.82 3,775,533 63.848 -0.93%
2024-08-15 0 70.10 70.00 70.10 69.45 70.55 2,645,455 185,579,654 70.150 64.45 64.36 64.45 63.85 64.87 2,877,295 64.498 -0.28%
2024-08-14 0 70.30 70.25 70.30 69.55 70.40 2,598,435 181,914,152 70.009 64.64 64.59 64.64 63.95 64.73 2,826,154 64.368 0.57%
2024-08-13 0 69.90 69.85 69.90 68.85 69.90 2,829,138 196,999,053 69.632 64.27 64.22 64.27 63.30 64.27 3,077,075 64.022 1.30%
2024-08-12 0 69.00 68.95 69.00 68.80 69.35 1,077,606 74,383,866 69.027 63.44 63.39 63.44 63.26 63.76 1,172,044 63.465 -0.07%
2024-08-09 0 69.05 69.05 69.10 68.75 69.45 2,242,983 155,117,235 69.157 63.49 63.49 63.53 63.21 63.85 2,439,551 63.584 0.00%
2024-08-08 0 69.05 69.00 69.05 68.65 69.50 3,010,771 208,090,618 69.115 63.49 63.44 63.49 63.12 63.90 3,274,626 63.546 -0.29%
2024-08-07 0 69.25 69.20 69.25 67.50 69.50 4,772,748 329,004,621 68.934 63.67 63.62 63.67 62.06 63.90 5,191,017 63.380 2.67%
2024-08-06 0 67.45 67.45 67.50 67.10 69.70 3,034,027 206,654,014 68.112 62.02 62.02 62.06 61.69 64.08 3,299,920 62.624 -1.24%
2024-08-05 0 68.30 68.25 68.30 67.20 68.80 4,277,877 290,945,853 68.012 62.80 62.75 62.80 61.79 63.26 4,652,777 62.532 -0.36%
2024-08-02 0 68.55 68.50 68.55 68.10 68.95 4,538,223 310,660,761 68.454 63.03 62.98 63.03 62.61 63.39 4,935,939 62.939 -0.87%
2024-08-01 0 69.15 69.00 69.15 66.90 69.45 7,262,638 495,765,610 68.262 63.58 63.44 63.58 61.51 63.85 7,899,114 62.762 3.13%
2024-07-31 0 67.05 67.00 67.05 66.70 67.40 3,350,409 224,581,664 67.031 61.65 61.60 61.65 61.33 61.97 3,644,029 61.630 0.68%
2024-07-30 0 66.60 66.55 66.60 66.40 67.20 4,186,588 279,713,225 66.812 61.23 61.19 61.23 61.05 61.79 4,553,488 61.428 -0.37%
2024-07-29 0 66.85 66.75 66.85 65.40 67.30 4,763,891 318,037,785 66.760 61.46 61.37 61.46 60.13 61.88 5,181,384 61.381 1.52%
2024-07-26 0 65.85 65.80 65.85 65.70 66.50 2,699,673 178,206,024 66.010 60.54 60.50 60.54 60.41 61.14 2,936,264 60.691 -0.15%
2024-07-25 0 65.95 65.90 65.95 64.80 66.00 3,966,106 260,618,545 65.711 60.64 60.59 60.64 59.58 60.68 4,313,684 60.417 0.69%
2024-07-24 0 65.50 65.50 65.55 65.10 65.70 1,293,561 84,674,630 65.459 60.22 60.22 60.27 59.85 60.41 1,406,925 60.184 -0.08%
2024-07-23 0 65.55 65.55 65.60 65.35 66.00 2,155,356 141,540,513 65.669 60.27 60.27 60.31 60.08 60.68 2,344,245 60.378 -0.30%
2024-07-22 0 65.75 65.70 65.75 64.60 65.80 1,666,876 109,061,741 65.429 60.45 60.41 60.45 59.39 60.50 1,812,956 60.157 1.23%
2024-07-19 0 64.95 64.90 64.95 64.60 65.75 2,133,496 138,639,196 64.982 59.72 59.67 59.72 59.39 60.45 2,320,469 59.746 -0.84%
2024-07-18 0 65.50 65.45 65.50 64.80 65.70 2,748,403 179,915,971 65.462 60.22 60.18 60.22 59.58 60.41 2,989,265 60.187 0.77%
2024-07-17 0 65.00 64.95 65.00 64.45 65.25 1,735,474 112,735,664 64.960 59.76 59.72 59.76 59.26 59.99 1,887,566 59.725 0.39%
2024-07-16 0 64.75 64.75 64.80 64.20 64.95 1,600,968 103,531,778 64.668 59.53 59.53 59.58 59.03 59.72 1,741,272 59.458 -0.15%
2024-07-15 0 64.85 64.85 64.90 64.45 65.50 2,103,633 136,206,787 64.748 59.62 59.62 59.67 59.26 60.22 2,287,989 59.531 -1.29%
2024-07-12 0 65.70 65.60 65.70 64.80 65.80 4,970,499 325,225,988 65.431 60.41 60.31 60.41 59.58 60.50 5,406,099 60.159 1.86%
2024-07-11 0 64.50 64.50 64.55 63.60 64.70 2,886,873 185,545,014 64.272 59.30 59.30 59.35 58.48 59.49 3,139,870 59.093 2.06%
2024-07-10 0 63.20 63.15 63.20 62.65 63.65 2,084,849 131,909,054 63.270 58.11 58.06 58.11 57.60 58.52 2,267,559 58.172 0.88%
2024-07-09 0 62.65 62.65 62.70 62.30 63.35 1,901,076 119,259,882 62.733 57.60 57.60 57.65 57.28 58.25 2,067,681 57.678 -0.16%
2024-07-08 0 62.75 62.70 62.75 62.15 63.10 3,057,245 191,294,659 62.571 57.69 57.65 57.69 57.14 58.02 3,325,173 57.529 -0.63%
2024-07-05 0 63.15 63.15 63.20 63.15 64.10 1,428,704 90,481,913 63.331 58.06 58.06 58.11 58.06 58.94 1,553,911 58.228 -1.25%
2024-07-04 0 63.95 63.90 63.95 63.60 64.80 956,244 61,144,428 63.942 58.80 58.75 58.80 58.48 59.58 1,040,046 58.790 -0.31%
2024-07-03 0 64.15 64.10 64.15 63.65 64.40 2,230,316 143,042,761 64.136 58.98 58.94 58.98 58.52 59.21 2,425,774 58.968 0.71%
2024-07-02 0 63.70 63.70 63.75 63.15 64.60 2,852,720 182,394,974 63.937 58.57 58.57 58.61 58.06 59.39 3,102,724 58.785 0.95%
2024-06-28 0 63.10 63.10 63.15 62.20 63.55 3,423,453 216,216,734 63.158 58.02 58.02 58.06 57.19 58.43 3,723,474 58.069 1.53%
2024-06-27 0 62.15 62.10 62.15 62.10 63.20 3,212,403 200,106,167 62.292 57.14 57.10 57.14 57.10 58.11 3,493,928 57.273 -1.74%
2024-06-26 0 63.25 63.15 63.25 61.80 63.75 4,884,206 307,554,725 62.969 58.15 58.06 58.15 56.82 58.61 5,312,243 57.895 2.26%
2024-06-25 0 61.85 61.85 61.90 61.60 63.65 9,751,716 605,435,551 62.085 56.87 56.87 56.91 56.64 58.52 10,606,327 57.082 -2.29%
2024-06-24 0 63.30 63.25 63.30 62.85 63.65 1,992,744 126,028,406 63.244 58.20 58.15 58.20 57.79 58.52 2,167,382 58.148 -0.08%
2024-06-21 0 63.35 63.35 63.40 63.20 64.75 6,864,322 435,871,409 63.498 58.25 58.25 58.29 58.11 59.53 7,465,891 58.382 -2.24%
2024-06-20 0 64.80 64.75 64.80 64.60 65.50 1,549,848 100,734,162 64.996 59.58 59.53 59.58 59.39 60.22 1,685,672 59.759 -0.61%
2024-06-19 0 65.20 65.15 65.20 64.55 65.45 2,090,911 135,920,188 65.005 59.95 59.90 59.95 59.35 60.18 2,274,152 59.767 1.16%
2024-06-18 0 64.45 64.45 64.60 63.55 64.75 3,176,182 203,969,923 64.219 59.26 59.26 59.39 58.43 59.53 3,454,533 59.044 0.86%
2024-06-17 0 63.90 63.90 63.95 63.70 65.00 4,076,126 261,928,447 64.259 58.75 58.75 58.80 58.57 59.76 4,433,346 59.081 -2.29%
2024-06-14 0 65.40 65.40 65.60 65.40 66.25 3,153,018 207,163,169 65.703 60.13 60.13 60.31 60.13 60.91 3,429,339 60.409 -1.28%
2024-06-13 0 66.25 66.25 66.30 65.40 66.40 4,884,524 321,447,381 65.809 60.91 60.91 60.96 60.13 61.05 5,312,589 60.507 2.00%
2024-06-12 0 64.95 64.95 65.00 63.70 65.70 5,488,257 356,443,663 64.947 59.72 59.72 59.76 58.57 60.41 5,969,232 59.713 -1.44%
2024-06-11 0 65.90 65.85 65.90 64.95 66.25 8,837,568 581,418,756 65.789 60.59 60.54 60.59 59.72 60.91 9,612,066 60.488 0.46%
2024-06-07 0 65.60 65.55 65.60 64.70 65.80 4,128,580 270,476,997 65.513 60.31 60.27 60.31 59.49 60.50 4,490,396 60.235 1.23%
2024-06-06 0 64.80 64.70 64.80 63.90 65.15 2,633,115 170,536,863 64.766 59.58 59.49 59.58 58.75 59.90 2,863,873 59.548 1.41%
2024-06-05 0 63.90 63.90 64.00 63.80 65.10 2,758,381 177,585,884 64.380 58.75 58.75 58.84 58.66 59.85 3,000,117 59.193 -0.85%
2024-06-04 0 64.45 64.45 64.50 63.45 64.80 3,317,601 213,857,606 64.462 59.26 59.26 59.30 58.34 59.58 3,608,346 59.267 2.22%
2024-06-03 0 63.05 63.05 63.10 62.50 63.85 3,026,412 190,854,185 63.063 57.97 57.97 58.02 57.46 58.71 3,291,638 57.982 1.94%
2024-05-31 0 61.85 61.85 61.95 61.85 63.40 5,161,242 321,077,234 62.209 56.87 56.87 56.96 56.87 58.29 5,613,558 57.197 -0.75%
2024-05-30 0 62.95 62.95 63.00 62.60 65.15 5,120,498 323,670,435 63.211 57.30 57.30 57.34 56.98 59.30 5,625,543 57.536 -2.63%
2024-05-29 0 64.65 64.60 64.65 64.30 66.20 3,390,860 220,005,598 64.882 58.85 58.80 58.85 58.53 60.26 3,725,308 59.057 -2.19%
2024-05-28 0 66.10 66.05 66.10 65.70 66.50 1,963,973 129,964,214 66.174 60.17 60.12 60.17 59.80 60.53 2,157,684 60.233 0.08%
2024-05-27 0 66.05 66.05 66.15 64.80 66.45 812,233 53,516,142 65.888 60.12 60.12 60.21 58.98 60.48 892,345 59.972 1.38%
2024-05-24 0 65.15 65.15 65.20 64.90 66.50 1,937,252 126,915,531 65.513 59.30 59.30 59.35 59.07 60.53 2,128,327 59.632 -1.88%
2024-05-23 0 66.40 66.35 66.40 65.65 66.70 1,272,563 84,415,693 66.335 60.44 60.39 60.44 59.76 60.71 1,398,079 60.380 -0.15%
2024-05-22 0 66.50 66.45 66.50 66.00 66.95 1,089,530 72,568,785 66.606 60.53 60.48 60.53 60.07 60.94 1,196,993 60.626 0.38%
2024-05-21 0 66.25 66.25 66.40 65.80 66.55 1,509,977 99,945,922 66.190 60.30 60.30 60.44 59.89 60.58 1,658,909 60.248 -0.45%
2024-05-20 0 66.55 66.50 66.55 66.00 67.00 2,102,925 139,888,144 66.521 60.58 60.53 60.58 60.07 60.98 2,310,341 60.549 0.38%
2024-05-17 0 66.30 66.30 66.35 65.65 67.25 2,253,335 149,352,803 66.281 60.35 60.35 60.39 59.76 61.21 2,475,586 60.330 -0.67%
2024-05-16 0 66.75 66.70 66.75 65.80 66.80 2,528,452 168,036,289 66.458 60.76 60.71 60.76 59.89 60.80 2,777,838 60.492 1.14%
2024-05-14 0 66.00 66.00 66.05 65.75 66.20 2,175,584 143,574,770 65.994 60.07 60.07 60.12 59.85 60.26 2,390,166 60.069 0.15%
2024-05-13 0 65.90 65.80 65.90 64.95 65.95 2,349,620 154,331,114 65.683 59.98 59.89 59.98 59.12 60.03 2,581,368 59.787 0.61%
2024-05-10 0 65.50 65.40 65.50 64.10 65.85 3,569,913 233,023,345 65.274 59.62 59.53 59.62 58.35 59.94 3,922,021 59.414 2.26%
2024-05-09 0 64.05 64.05 64.10 63.60 64.45 1,233,927 78,985,092 64.011 58.30 58.30 58.35 57.89 58.66 1,355,632 58.264 0.47%
2024-05-08 0 63.75 63.70 63.75 63.50 64.65 3,185,172 203,979,111 64.040 58.03 57.98 58.03 57.80 58.85 3,499,332 58.291 0.08%
2024-05-07 0 63.70 63.70 63.75 62.95 63.85 1,961,375 124,730,485 63.593 57.98 57.98 58.03 57.30 58.12 2,154,829 57.884 1.03%
2024-05-06 0 63.05 62.95 63.05 62.25 63.10 1,640,290 102,888,491 62.726 57.39 57.30 57.39 56.66 57.44 1,802,075 57.094 0.80%
2024-05-03 0 62.55 62.50 62.55 62.30 62.85 1,882,366 117,815,757 62.589 56.93 56.89 56.93 56.71 57.21 2,068,028 56.970 0.16%
2024-05-02 0 62.45 62.40 62.45 61.85 62.75 1,452,487 90,548,939 62.341 56.84 56.80 56.84 56.30 57.12 1,595,749 56.744 1.22%
2024-04-30 0 61.70 61.65 61.70 61.70 62.60 3,082,972 190,842,650 61.902 56.16 56.12 56.16 56.16 56.98 3,387,052 56.345 -1.36%
2024-04-29 0 62.55 62.55 62.65 62.10 63.40 2,685,566 168,488,738 62.739 56.93 56.93 57.03 56.52 57.71 2,950,449 57.106 0.00%
2024-04-26 0 62.55 62.55 62.65 62.45 63.00 2,414,612 151,486,015 62.737 56.93 56.93 57.03 56.84 57.34 2,652,770 57.105 -0.16%
2024-04-25 0 62.65 62.60 62.65 61.80 62.90 1,825,295 114,236,947 62.585 57.03 56.98 57.03 56.25 57.25 2,005,328 56.967 0.80%
2024-04-24 0 62.15 62.10 62.15 61.05 62.30 2,424,036 150,301,437 62.005 56.57 56.52 56.57 55.57 56.71 2,663,124 56.438 1.06%
2024-04-23 0 61.50 61.45 61.50 61.05 62.00 1,629,217 100,276,337 61.549 55.98 55.93 55.98 55.57 56.43 1,789,910 56.023 0.74%
2024-04-22 0 61.05 61.00 61.05 60.30 61.55 2,391,757 146,213,532 61.132 55.57 55.52 55.57 54.89 56.02 2,627,661 55.644 2.26%
2024-04-19 0 59.70 59.65 59.70 59.25 60.05 1,590,931 94,913,984 59.659 54.34 54.29 54.34 53.93 54.66 1,747,848 54.303 -0.50%
2024-04-18 0 60.00 60.00 60.05 59.20 60.50 3,416,724 204,982,774 59.994 54.61 54.61 54.66 53.89 55.07 3,753,723 54.608 -0.74%
2024-04-17 0 60.45 60.40 60.45 60.00 60.95 2,654,589 160,314,544 60.391 55.02 54.98 55.02 54.61 55.48 2,916,417 54.970 -0.49%
2024-04-16 0 60.75 60.75 60.80 60.55 61.40 2,444,522 148,732,825 60.843 55.30 55.30 55.34 55.11 55.89 2,685,630 55.381 -1.06%
2024-04-15 0 61.40 61.35 61.40 60.75 61.55 1,928,692 118,107,674 61.237 55.89 55.84 55.89 55.30 56.02 2,118,923 55.739 -0.16%
2024-04-12 0 61.50 61.40 61.50 61.00 62.40 2,894,991 177,785,279 61.411 55.98 55.89 55.98 55.52 56.80 3,180,530 55.898 -1.44%
2024-04-11 0 62.40 62.40 62.50 61.90 62.55 2,321,653 144,594,608 62.281 56.80 56.80 56.89 56.34 56.93 2,550,642 56.689 -1.34%
2024-04-10 0 63.25 63.15 63.25 61.60 63.30 2,528,750 159,089,272 62.912 57.57 57.48 57.57 56.07 57.62 2,778,166 57.264 1.93%
2024-04-09 0 62.05 62.00 62.05 62.00 63.35 2,341,542 146,134,095 62.409 56.48 56.43 56.48 56.43 57.66 2,572,493 56.806 0.81%
2024-04-08 0 61.55 61.50 61.55 60.80 61.80 2,551,388 156,387,284 61.295 56.02 55.98 56.02 55.34 56.25 2,803,037 55.792 -0.16%
2024-04-05 0 61.65 61.60 61.65 60.80 62.85 3,311,762 204,142,101 61.642 56.12 56.07 56.12 55.34 57.21 3,638,408 56.108 -1.60%
2024-04-03 0 62.65 62.50 62.65 62.40 63.00 2,504,700 156,831,255 62.615 57.03 56.89 57.03 56.80 57.34 2,751,744 56.993 -0.56%
2024-04-02 0 63.00 62.95 63.00 62.55 63.95 3,065,236 194,030,720 63.300 57.34 57.30 57.34 56.93 58.21 3,367,567 57.617 1.04%
2024-03-28 0 62.35 62.30 62.35 62.10 62.90 2,143,649 133,922,775 62.474 56.75 56.71 56.75 56.52 57.25 2,355,082 56.865 -0.32%
2024-03-27 0 62.55 62.50 62.55 62.35 63.30 2,445,876 153,405,966 62.720 56.93 56.89 56.93 56.75 57.62 2,687,118 57.089 -0.79%
2024-03-26 0 63.05 63.05 63.15 62.95 63.85 2,585,875 163,639,319 63.282 57.39 57.39 57.48 57.30 58.12 2,840,925 57.601 0.16%
2024-03-25 0 62.95 62.90 62.95 62.55 63.20 1,856,859 116,903,839 62.958 57.30 57.25 57.30 56.93 57.53 2,040,005 57.306 0.32%
2024-03-22 0 62.75 62.70 62.75 61.85 63.85 2,438,256 152,672,428 62.615 57.12 57.07 57.12 56.30 58.12 2,678,746 56.994 -1.72%
2024-03-21 0 63.85 63.85 63.90 62.75 63.95 2,313,691 147,095,920 63.576 58.12 58.12 58.16 57.12 58.21 2,541,895 57.869 2.00%
2024-03-20 0 62.60 62.60 62.70 62.60 63.35 1,635,478 102,731,525 62.814 56.98 56.98 57.07 56.98 57.66 1,796,789 57.175 -0.95%
2024-03-19 0 63.20 63.15 63.20 62.70 63.90 2,301,140 145,220,372 63.108 57.53 57.48 57.53 57.07 58.16 2,528,106 57.442 -1.10%
2024-03-18 0 63.90 63.90 63.95 63.65 64.50 1,876,397 120,065,377 63.987 58.16 58.16 58.21 57.94 58.71 2,061,470 58.243 -0.08%
2024-03-15 0 63.95 63.80 63.95 63.15 64.05 5,785,350 369,030,272 63.787 58.21 58.07 58.21 57.48 58.30 6,355,971 58.060 0.00%
2024-03-14 0 63.95 63.85 63.95 63.55 64.85 2,450,537 156,602,243 63.905 58.21 58.12 58.21 57.84 59.03 2,692,239 58.168 -1.39%
2024-03-13 0 64.85 64.75 64.85 64.05 65.05 1,845,886 119,443,912 64.708 59.03 58.94 59.03 58.30 59.21 2,027,950 58.899 -0.31%
2024-03-12 0 65.05 65.00 65.05 63.70 65.15 4,135,994 267,540,319 64.686 59.21 59.16 59.21 57.98 59.30 4,543,936 58.879 2.28%
2024-03-11 0 63.60 63.60 63.65 63.35 64.20 1,292,221 82,215,275 63.623 57.89 57.89 57.94 57.66 58.44 1,419,675 57.911 -0.16%
2024-03-08 0 63.70 63.70 63.80 63.70 64.60 1,629,053 104,136,536 63.925 57.98 57.98 58.07 57.98 58.80 1,789,730 58.186 -0.53%
2024-03-07 0 65.25 65.20 65.25 64.85 65.85 1,944,545 126,783,635 65.200 58.29 58.25 58.29 57.93 58.83 2,176,704 58.246 -0.53%
2024-03-06 0 65.60 65.55 65.60 64.50 65.85 2,843,323 185,992,435 65.414 58.60 58.56 58.60 57.62 58.83 3,182,788 58.437 1.71%
2024-03-05 0 64.50 64.50 64.55 64.00 65.40 2,404,479 154,941,308 64.439 57.62 57.62 57.67 57.17 58.42 2,691,550 57.566 -1.30%
2024-03-04 0 65.35 65.30 65.35 64.50 65.85 2,879,247 187,407,259 65.089 58.38 58.34 58.38 57.62 58.83 3,223,001 58.147 0.15%
2024-03-01 0 65.25 65.20 65.25 64.70 65.60 1,978,064 129,070,763 65.251 58.29 58.25 58.29 57.80 58.60 2,214,225 58.292 0.00%
2024-02-29 0 65.25 65.20 65.25 65.10 66.50 4,456,563 291,411,865 65.389 58.29 58.25 58.29 58.16 59.41 4,988,633 58.415 -1.73%
2024-02-28 0 66.40 66.30 66.40 66.15 67.15 3,291,877 218,895,513 66.496 59.32 59.23 59.32 59.09 59.99 3,684,895 59.403 -0.38%
2024-02-27 0 66.65 66.60 66.70 63.80 66.80 5,515,308 364,488,218 66.087 59.54 59.50 59.59 57.00 59.68 6,173,781 59.038 4.39%
2024-02-26 0 63.85 63.80 63.85 62.80 64.25 2,786,549 177,582,753 63.729 57.04 57.00 57.04 56.10 57.40 3,119,235 56.932 0.47%
2024-02-23 0 63.55 63.55 63.85 63.55 64.95 2,818,175 180,662,914 64.106 56.77 56.77 57.04 56.77 58.02 3,154,637 57.269 -1.47%
2024-02-22 0 64.50 64.40 64.50 63.90 64.95 2,644,149 170,171,815 64.358 57.62 57.53 57.62 57.08 58.02 2,959,834 57.494 -0.31%
2024-02-21 0 64.70 64.70 64.90 64.60 65.70 2,814,693 183,279,257 65.115 57.80 57.80 57.98 57.71 58.69 3,150,740 58.170 -0.61%
2024-02-20 0 65.10 65.05 65.10 63.90 65.10 1,623,843 105,126,981 64.740 58.16 58.11 58.16 57.08 58.16 1,817,714 57.835 1.56%
2024-02-19 0 64.10 64.10 64.15 63.50 64.50 1,201,866 77,130,824 64.176 57.26 57.26 57.31 56.73 57.62 1,345,357 57.331 -0.16%
2024-02-16 0 64.20 64.20 64.25 63.60 64.80 2,526,671 162,620,572 64.362 57.35 57.35 57.40 56.82 57.89 2,828,331 57.497 0.71%
2024-02-15 0 63.75 63.70 63.75 63.40 64.15 2,555,909 163,042,467 63.790 56.95 56.91 56.95 56.64 57.31 2,861,059 56.987 -1.09%
2024-02-14 0 64.45 64.40 64.45 63.60 64.65 1,338,061 86,004,432 64.275 57.58 57.53 57.58 56.82 57.75 1,497,812 57.420 -0.31%
2024-02-09 0 64.65 64.50 64.65 64.00 64.90 1,183,790 76,210,764 64.379 57.75 57.62 57.75 57.17 57.98 1,325,123 57.512 -0.92%
2024-02-08 0 65.25 65.25 65.30 65.00 66.55 2,874,056 188,079,467 65.440 58.29 58.29 58.34 58.07 59.45 3,217,190 58.461 -1.36%
2024-02-07 0 66.15 66.15 66.20 65.70 67.05 3,273,993 216,722,814 66.195 59.09 59.09 59.14 58.69 59.90 3,664,875 59.135 -1.78%
2024-02-06 0 67.35 66.65 67.35 63.20 67.35 11,819,873 785,213,808 66.432 60.17 59.54 60.17 56.46 60.17 13,231,049 59.346 4.91%
2024-02-05 0 64.20 64.10 64.20 63.15 64.60 1,854,482 118,828,144 64.076 57.35 57.26 57.35 56.41 57.71 2,075,889 57.242 -0.16%
2024-02-02 0 64.30 64.10 64.30 63.30 64.60 3,333,762 214,022,375 64.198 57.44 57.26 57.44 56.55 57.71 3,731,780 57.351 1.98%
2024-02-01 0 63.05 62.90 63.05 61.90 63.25 2,594,643 162,681,820 62.699 56.33 56.19 56.33 55.30 56.50 2,904,418 56.012 1.45%
2024-01-31 0 62.15 62.10 62.15 61.30 62.55 4,864,058 301,841,010 62.055 55.52 55.48 55.52 54.76 55.88 5,444,778 55.437 1.06%
2024-01-30 0 61.50 61.45 61.50 61.00 62.15 3,506,201 215,787,398 61.545 54.94 54.90 54.94 54.49 55.52 3,924,807 54.980 -1.13%
2024-01-29 0 62.20 62.15 62.20 61.55 62.45 4,022,680 249,847,631 62.110 55.57 55.52 55.57 54.99 55.79 4,502,948 55.485 1.22%
2024-01-26 0 61.45 61.40 61.45 61.20 61.85 1,977,086 121,668,815 61.539 54.90 54.85 54.90 54.67 55.25 2,213,131 54.976 -0.81%
2024-01-25 0 61.95 61.90 61.95 60.65 62.05 2,186,862 134,901,590 61.687 55.34 55.30 55.34 54.18 55.43 2,447,952 55.108 1.72%
2024-01-24 0 60.90 60.85 60.90 59.40 61.00 2,041,925 123,255,418 60.362 54.40 54.36 54.40 53.06 54.49 2,285,711 53.924 1.42%
2024-01-23 0 60.05 60.05 60.10 59.50 60.45 2,359,800 141,541,564 59.980 53.65 53.65 53.69 53.15 54.00 2,641,537 53.583 0.17%
2024-01-22 0 59.95 59.90 59.95 59.20 60.55 1,945,052 116,317,912 59.802 53.56 53.51 53.56 52.89 54.09 2,177,272 53.424 -1.24%
2024-01-19 0 60.70 60.65 60.70 60.20 62.10 1,566,043 95,160,018 60.765 54.23 54.18 54.23 53.78 55.48 1,753,013 54.284 -1.14%
2024-01-18 0 61.40 61.40 61.45 60.20 61.60 2,485,710 152,112,800 61.195 54.85 54.85 54.90 53.78 55.03 2,782,479 54.668 1.32%
2024-01-17 0 60.60 60.55 60.60 60.25 62.75 3,221,070 196,352,711 60.959 54.14 54.09 54.14 53.82 56.06 3,605,634 54.457 -3.66%
2024-01-16 0 62.90 62.85 62.90 62.70 63.60 2,067,771 130,466,352 63.095 56.19 56.15 56.19 56.01 56.82 2,314,642 56.366 -0.47%
2024-01-15 0 63.20 63.20 63.25 62.85 63.45 912,232 57,655,743 63.203 56.46 56.46 56.50 56.15 56.68 1,021,143 56.462 0.00%
2024-01-12 0 63.20 63.15 63.20 62.65 63.20 1,217,589 76,735,516 63.023 56.46 56.41 56.46 55.97 56.46 1,362,957 56.301 0.08%
2024-01-11 0 63.15 63.15 63.25 62.50 63.55 1,933,941 122,149,173 63.161 56.41 56.41 56.50 55.83 56.77 2,164,834 56.424 0.56%
2024-01-10 0 62.80 62.80 62.85 62.60 63.40 1,147,266 72,137,824 62.878 56.10 56.10 56.15 55.92 56.64 1,284,238 56.172 -0.95%
2024-01-09 0 63.40 63.40 63.50 63.15 63.80 1,370,152 87,015,589 63.508 56.64 56.64 56.73 56.41 57.00 1,533,735 56.734 0.40%
2024-01-08 0 63.15 63.15 63.20 62.85 64.10 1,415,368 89,459,929 63.206 56.41 56.41 56.46 56.15 57.26 1,584,349 56.465 -1.10%
2024-01-05 0 63.85 63.80 63.85 63.05 63.90 1,162,471 74,030,437 63.684 57.04 57.00 57.04 56.33 57.08 1,301,259 56.891 -0.16%
2024-01-04 0 63.95 63.85 63.95 63.15 63.95 1,393,342 88,731,088 63.682 57.13 57.04 57.13 56.41 57.13 1,559,693 56.890 0.39%
2024-01-03 0 63.70 63.70 63.75 62.60 63.95 1,860,537 117,720,241 63.272 56.91 56.91 56.95 55.92 57.13 2,082,667 56.524 -0.31%
2024-01-02 0 63.90 63.85 63.90 63.35 64.80 1,485,688 94,539,582 63.634 57.08 57.04 57.08 56.59 57.89 1,663,064 56.847 -0.85%
2023-12-29 0 64.45 64.30 64.45 63.95 64.60 2,164,540 139,281,510 64.347 57.58 57.44 57.58 57.13 57.71 2,422,965 57.484 0.00%
2023-12-28 0 64.45 64.35 64.45 63.90 64.60 2,495,738 160,624,390 64.359 57.58 57.49 57.58 57.08 57.71 2,793,704 57.495 0.70%
2023-12-27 0 64.00 63.85 64.00 62.35 64.00 1,538,503 97,966,411 63.676 57.17 57.04 57.17 55.70 57.17 1,722,185 56.885 1.11%
2023-12-22 0 63.30 63.25 63.30 63.00 63.90 1,569,327 99,647,845 63.497 56.55 56.50 56.55 56.28 57.08 1,756,689 56.725 -0.08%
2023-12-21 0 63.35 63.35 63.40 62.10 63.35 1,119,829 70,628,874 63.071 56.59 56.59 56.64 55.48 56.59 1,253,526 56.344 0.64%
2023-12-20 0 62.95 62.95 63.00 62.60 63.90 1,865,021 117,411,771 62.955 56.24 56.24 56.28 55.92 57.08 2,087,686 56.240 -0.55%
2023-12-19 0 63.30 63.30 63.40 63.05 63.60 1,299,537 82,295,071 63.326 56.55 56.55 56.64 56.33 56.82 1,454,689 56.572 -0.31%
2023-12-18 0 63.50 63.45 63.50 62.75 63.60 2,177,398 138,119,514 63.433 56.73 56.68 56.73 56.06 56.82 2,437,358 56.668 -0.16%
2023-12-15 0 63.60 63.55 63.60 63.00 64.15 6,163,182 391,951,204 63.596 56.82 56.77 56.82 56.28 57.31 6,899,005 56.813 0.24%
2023-12-14 0 63.45 63.25 63.45 61.50 63.60 4,922,802 309,586,695 62.888 56.68 56.50 56.68 54.94 56.82 5,510,536 56.181 3.76%
2023-12-13 0 61.15 61.15 61.20 61.05 61.60 1,499,017 91,901,077 61.308 54.63 54.63 54.67 54.54 55.03 1,677,985 54.769 -0.49%
2023-12-12 0 61.45 61.35 61.45 60.70 61.85 2,180,388 133,933,919 61.427 54.90 54.81 54.90 54.23 55.25 2,440,705 54.875 1.07%
2023-12-11 0 60.80 60.75 60.80 59.85 61.15 1,623,298 98,261,084 60.532 54.32 54.27 54.32 53.47 54.63 1,817,104 54.076 -0.65%
2023-12-08 0 61.20 61.10 61.20 60.55 61.50 3,062,106 187,180,647 61.128 54.67 54.58 54.67 54.09 54.94 3,427,691 54.608 0.74%
2023-12-07 0 60.75 60.70 60.75 59.00 60.80 2,714,383 163,691,155 60.305 54.27 54.23 54.27 52.71 54.32 3,038,453 53.873 2.10%
2023-12-06 0 59.50 59.50 59.55 58.85 59.85 1,724,854 102,545,951 59.452 53.15 53.15 53.20 52.57 53.47 1,930,785 53.111 0.85%
2023-12-05 0 59.00 59.00 59.05 58.80 59.75 1,350,803 79,805,657 59.080 52.71 52.71 52.75 52.53 53.38 1,512,076 52.779 -0.34%
2023-12-04 0 59.20 59.15 59.20 58.95 60.40 4,607,311 273,819,944 59.432 52.89 52.84 52.89 52.66 53.96 5,157,378 53.093 0.99%
2023-12-01 0 59.25 59.25 59.30 59.10 60.85 5,442,427 324,518,476 59.628 52.37 52.37 52.41 52.24 53.78 6,157,673 52.701 -2.47%
2023-11-30 0 60.75 60.70 60.75 60.15 60.90 7,346,978 446,185,654 60.731 53.69 53.65 53.69 53.16 53.83 8,312,521 53.676 0.58%
2023-11-29 0 60.40 60.30 60.40 59.90 60.75 3,078,394 185,636,732 60.303 53.38 53.30 53.38 52.94 53.69 3,482,958 53.299 0.25%
2023-11-28 0 60.25 60.25 60.30 60.10 61.15 1,991,794 120,275,016 60.385 53.25 53.25 53.30 53.12 54.05 2,253,556 53.371 -0.74%
2023-11-27 0 60.70 60.60 60.70 60.40 61.00 2,084,505 126,532,611 60.702 53.65 53.56 53.65 53.38 53.91 2,358,451 53.651 -0.49%
2023-11-24 0 61.00 61.00 61.05 60.80 61.40 992,643 60,627,708 61.077 53.91 53.91 53.96 53.74 54.27 1,123,097 53.983 -0.73%
2023-11-23 0 61.45 61.30 61.45 60.30 61.55 2,092,916 127,989,470 61.154 54.31 54.18 54.31 53.30 54.40 2,367,968 54.050 1.07%
2023-11-22 0 60.80 60.60 60.80 60.25 61.00 1,265,578 76,674,124 60.584 53.74 53.56 53.74 53.25 53.91 1,431,901 53.547 0.66%
2023-11-21 0 60.40 60.35 60.40 60.30 61.40 2,467,411 150,150,856 60.854 53.38 53.34 53.38 53.30 54.27 2,791,679 53.785 -0.58%
2023-11-20 0 60.75 60.65 60.75 59.55 60.75 2,483,988 150,084,527 60.421 53.69 53.61 53.69 52.63 53.69 2,810,435 53.403 2.02%
2023-11-17 0 59.55 59.55 59.60 59.50 60.00 1,435,159 85,597,274 59.643 52.63 52.63 52.68 52.59 53.03 1,623,768 52.715 -0.58%
2023-11-16 0 59.90 59.85 59.90 59.50 60.05 1,594,539 95,395,134 59.826 52.94 52.90 52.94 52.59 53.07 1,804,094 52.877 -0.33%
2023-11-15 0 60.10 60.05 60.10 58.50 60.35 3,030,878 181,151,588 59.769 53.12 53.07 53.12 51.70 53.34 3,429,197 52.826 2.74%
2023-11-14 0 58.50 58.50 58.60 58.15 58.90 1,156,990 67,832,402 58.628 51.70 51.70 51.79 51.40 52.06 1,309,042 51.818 0.17%
2023-11-13 0 58.40 58.35 58.40 57.45 58.60 1,217,474 70,608,951 57.996 51.62 51.57 51.62 50.78 51.79 1,377,475 51.260 1.39%
2023-11-10 0 57.60 57.55 57.60 57.30 58.10 2,181,612 125,526,021 57.538 50.91 50.87 50.91 50.64 51.35 2,468,320 50.855 -1.03%
2023-11-09 0 58.20 58.20 58.30 58.00 58.65 1,144,021 66,756,043 58.352 51.44 51.44 51.53 51.26 51.84 1,294,369 51.574 0.34%
2023-11-08 0 58.00 58.00 58.10 57.55 59.10 6,656,493 386,357,247 58.042 51.26 51.26 51.35 50.87 52.24 7,531,292 51.300 -1.02%
2023-11-07 0 58.60 58.55 58.60 58.55 59.30 2,216,574 130,651,675 58.943 51.79 51.75 51.79 51.75 52.41 2,507,877 52.097 -1.60%
2023-11-06 0 59.55 59.50 59.55 59.05 59.65 1,713,771 101,775,143 59.387 52.63 52.59 52.63 52.19 52.72 1,938,995 52.489 1.02%
2023-11-03 0 58.95 58.90 59.00 58.25 59.30 2,649,964 156,294,531 58.980 52.10 52.06 52.15 51.48 52.41 2,998,223 52.129 0.94%
2023-11-02 0 58.40 58.30 58.40 57.65 58.40 1,446,717 84,199,538 58.200 51.62 51.53 51.62 50.95 51.62 1,636,845 51.440 1.48%
2023-11-01 0 57.55 57.45 57.55 57.10 57.85 960,084 55,269,287 57.567 50.87 50.78 50.87 50.47 51.13 1,086,259 50.880 0.52%
2023-10-31 0 57.25 57.20 57.25 57.10 58.15 2,298,240 131,967,663 57.421 50.60 50.56 50.60 50.47 51.40 2,600,276 50.751 -0.95%
2023-10-30 0 57.80 57.70 57.80 57.25 57.95 1,693,732 97,609,063 57.630 51.09 51.00 51.09 50.60 51.22 1,916,323 50.936 0.00%
2023-10-27 0 57.80 57.70 57.80 56.60 57.85 2,760,552 158,595,660 57.451 51.09 51.00 51.09 50.03 51.13 3,123,345 50.778 2.12%
2023-10-26 0 56.60 56.60 56.65 56.00 56.85 2,067,752 116,880,275 56.525 50.03 50.03 50.07 49.50 50.25 2,339,497 49.960 0.62%
2023-10-25 0 56.25 56.20 56.25 56.10 57.25 1,205,719 68,265,759 56.618 49.72 49.67 49.72 49.58 50.60 1,364,175 50.042 0.09%
2023-10-24 0 56.20 56.15 56.20 56.20 56.90 1,906,847 107,575,870 56.416 49.67 49.63 49.67 49.67 50.29 2,157,446 49.863 -0.44%
2023-10-20 0 56.45 56.40 56.45 56.35 57.55 1,393,334 78,862,847 56.600 49.89 49.85 49.89 49.80 50.87 1,576,447 50.026 -1.05%
2023-10-19 0 57.05 57.00 57.05 57.00 58.20 1,160,227 66,524,747 57.338 50.42 50.38 50.42 50.38 51.44 1,312,705 50.678 -1.98%
2023-10-18 0 58.20 58.10 58.20 57.70 58.45 1,762,354 102,568,135 58.200 51.44 51.35 51.44 51.00 51.66 1,993,963 51.439 0.34%
2023-10-17 0 58.00 57.85 58.00 57.40 58.20 1,645,131 95,219,027 57.879 51.26 51.13 51.26 50.73 51.44 1,861,335 51.156 0.87%
2023-10-16 0 57.50 57.40 57.50 57.15 57.75 1,243,703 71,477,901 57.472 50.82 50.73 50.82 50.51 51.04 1,407,151 50.796 0.35%
2023-10-13 0 57.30 57.25 57.30 57.25 58.15 1,568,924 90,305,192 57.559 50.64 50.60 50.64 50.60 51.40 1,775,113 50.873 -1.88%
2023-10-12 0 58.40 58.35 58.40 57.60 58.40 1,856,145 107,908,907 58.136 51.62 51.57 51.62 50.91 51.62 2,100,080 51.383 2.10%
2023-10-11 0 57.20 57.20 57.30 56.60 57.45 2,035,945 116,280,015 57.114 50.56 50.56 50.64 50.03 50.78 2,303,510 50.479 1.06%
2023-10-10 0 56.60 56.60 56.65 56.45 57.75 2,950,177 167,646,354 56.826 50.03 50.03 50.07 49.89 51.04 3,337,890 50.225 -0.26%
2023-10-09 0 56.75 56.65 56.75 56.50 57.30 730,011 41,450,111 56.780 50.16 50.07 50.16 49.94 50.64 825,949 50.185 -0.96%
2023-10-06 0 57.30 57.25 57.30 56.45 57.40 1,763,444 100,702,010 57.105 50.64 50.60 50.64 49.89 50.73 1,995,197 50.472 1.51%
2023-10-05 0 56.45 56.35 56.45 55.80 56.60 1,761,915 98,997,417 56.187 49.89 49.80 49.89 49.32 50.03 1,993,467 49.661 1.26%
2023-10-04 0 55.75 55.70 55.75 55.40 57.20 4,981,216 278,293,687 55.869 49.27 49.23 49.27 48.97 50.56 5,635,849 49.379 -2.71%
2023-10-03 0 57.30 57.30 57.35 56.95 57.95 3,075,673 176,081,963 57.250 50.64 50.64 50.69 50.33 51.22 3,479,879 50.600 -1.12%
2023-09-29 0 57.95 57.95 58.00 57.80 58.75 3,320,981 193,189,116 58.172 51.22 51.22 51.26 51.09 51.93 3,757,426 51.415 -0.17%
2023-09-28 0 58.05 58.00 58.05 57.60 58.35 2,020,286 116,975,942 57.901 51.31 51.26 51.31 50.91 51.57 2,285,793 51.175 -0.60%
2023-09-27 0 58.40 58.40 58.45 57.80 58.55 1,399,292 81,508,830 58.250 51.62 51.62 51.66 51.09 51.75 1,583,188 51.484 0.60%
2023-09-26 0 58.05 58.00 58.05 57.60 58.70 1,654,169 96,039,837 58.059 51.31 51.26 51.31 50.91 51.88 1,871,561 51.315 -0.68%
2023-09-25 0 58.45 58.40 58.45 58.25 58.85 1,063,475 62,162,152 58.452 51.66 51.62 51.66 51.48 52.01 1,203,237 51.662 -0.43%
2023-09-22 0 58.70 58.65 58.70 58.00 58.75 1,128,684 66,137,760 58.597 51.88 51.84 51.88 51.26 51.93 1,277,016 51.791 0.60%
2023-09-21 0 58.35 58.35 58.40 58.25 59.45 1,848,449 107,994,471 58.424 51.57 51.57 51.62 51.48 52.54 2,091,373 51.638 -1.27%
2023-09-20 0 59.10 59.10 59.15 58.90 59.90 1,465,814 86,676,784 59.132 52.24 52.24 52.28 52.06 52.94 1,658,452 52.264 -0.76%
2023-09-19 0 59.55 59.50 59.55 58.65 59.55 1,393,215 82,724,929 59.377 52.63 52.59 52.63 51.84 52.63 1,576,312 52.480 1.53%
2023-09-18 0 58.65 58.65 58.75 58.55 59.40 2,522,586 148,818,453 58.994 51.84 51.84 51.93 51.75 52.50 2,854,105 52.142 -1.26%
2023-09-15 0 59.40 59.35 59.40 59.10 59.90 3,736,762 222,069,724 59.428 52.50 52.46 52.50 52.24 52.94 4,227,849 52.525 0.51%
2023-09-14 0 59.10 59.05 59.10 58.60 59.70 2,995,762 176,757,891 59.003 52.24 52.19 52.24 51.79 52.77 3,389,466 52.149 -1.01%
2023-09-13 0 59.70 59.60 59.70 58.80 59.75 2,869,874 170,474,592 59.401 52.77 52.68 52.77 51.97 52.81 3,247,034 52.502 0.93%
2023-09-12 0 59.15 59.10 59.15 58.60 59.40 1,532,115 90,467,737 59.048 52.28 52.24 52.28 51.79 52.50 1,733,466 52.189 0.51%
2023-09-11 0 58.85 58.80 58.85 58.50 59.20 2,531,069 148,904,095 58.831 52.01 51.97 52.01 51.70 52.32 2,863,703 51.997 -0.59%
2023-09-07 0 59.20 59.20 59.25 59.00 59.40 1,133,557 67,104,902 59.199 52.32 52.32 52.37 52.15 52.50 1,282,530 52.322 -0.34%
2023-09-06 0 59.40 59.35 59.40 59.05 59.75 1,586,132 94,026,593 59.280 52.50 52.46 52.50 52.19 52.81 1,794,582 52.395 -0.59%
2023-09-05 0 59.75 59.70 59.75 59.55 60.15 1,484,763 88,848,198 59.840 52.81 52.77 52.81 52.63 53.16 1,679,891 52.889 -1.16%
2023-09-04 0 60.45 60.35 60.45 60.20 61.35 2,751,512 166,804,986 60.623 53.43 53.34 53.43 53.21 54.22 3,113,117 53.581 -0.69%
2023-08-31 0 61.50 61.45 61.50 61.25 61.70 2,909,358 178,915,752 61.497 53.80 53.76 53.80 53.58 53.97 3,325,776 53.797 0.65%
2023-08-30 0 61.10 61.05 61.10 60.55 61.25 2,338,446 142,731,525 61.037 53.45 53.41 53.45 52.97 53.58 2,673,149 53.395 0.33%
2023-08-29 0 60.90 60.85 60.90 59.70 61.30 3,880,099 235,999,833 60.823 53.27 53.23 53.27 52.23 53.62 4,435,460 53.208 2.01%
2023-08-28 0 59.70 59.60 59.70 59.60 60.65 1,417,915 84,986,740 59.938 52.23 52.14 52.23 52.14 53.06 1,620,862 52.433 1.36%
2023-08-25 0 58.90 58.90 58.95 58.65 59.25 1,763,593 103,990,117 58.965 51.53 51.53 51.57 51.31 51.83 2,016,017 51.582 -0.25%
2023-08-24 0 59.05 59.00 59.05 58.50 59.80 1,774,074 104,780,454 59.062 51.66 51.61 51.66 51.18 52.31 2,027,998 51.667 1.03%
2023-08-23 0 58.45 58.40 58.45 58.00 58.60 2,045,260 119,118,709 58.241 51.13 51.09 51.13 50.74 51.26 2,337,999 50.949 -0.26%
2023-08-22 0 58.60 58.55 58.60 58.10 58.95 1,674,446 98,079,496 58.574 51.26 51.22 51.26 50.83 51.57 1,914,110 51.240 0.09%
2023-08-21 0 58.55 58.55 58.60 58.15 59.05 2,805,979 164,620,473 58.668 51.22 51.22 51.26 50.87 51.66 3,207,600 51.322 -0.43%
2023-08-18 0 58.80 58.80 58.85 58.50 61.15 3,554,831 211,003,270 59.357 51.44 51.44 51.48 51.18 53.49 4,063,636 51.925 -2.97%
2023-08-17 0 60.60 60.55 60.60 60.05 60.70 1,608,827 97,430,846 60.560 53.01 52.97 53.01 52.53 53.10 1,839,099 52.977 -0.82%
2023-08-16 0 61.10 61.05 61.10 60.00 61.20 2,392,642 145,329,354 60.740 53.45 53.41 53.45 52.49 53.54 2,735,102 53.135 0.74%
2023-08-15 0 60.65 60.65 60.70 60.25 61.85 2,083,995 126,365,966 60.636 53.06 53.06 53.10 52.71 54.11 2,382,278 53.044 -1.06%
2023-08-14 0 61.30 61.25 61.30 61.00 62.45 2,419,998 148,691,864 61.443 53.62 53.58 53.62 53.36 54.63 2,766,374 53.750 -1.84%
2023-08-11 0 62.45 62.40 62.45 61.95 62.50 2,191,799 136,666,362 62.354 54.63 54.59 54.63 54.19 54.67 2,505,512 54.546 0.32%
2023-08-10 0 62.25 62.20 62.25 61.60 62.50 1,518,881 94,393,101 62.146 54.46 54.41 54.46 53.89 54.67 1,736,279 54.365 0.40%
2023-08-09 0 62.00 61.95 62.00 61.50 62.30 1,973,248 122,223,967 61.940 54.24 54.19 54.24 53.80 54.50 2,255,680 54.185 -0.24%
2023-08-08 0 62.15 62.10 62.15 61.60 62.65 2,824,392 175,102,766 61.997 54.37 54.32 54.37 53.89 54.81 3,228,649 54.234 -0.96%
2023-08-07 0 62.75 62.75 62.80 61.50 63.10 1,364,720 85,596,976 62.721 54.89 54.89 54.94 53.80 55.20 1,560,053 54.868 1.21%
2023-08-04 0 62.00 62.00 62.05 62.00 63.40 2,383,526 149,528,624 62.734 54.24 54.24 54.28 54.24 55.46 2,724,681 54.879 -0.96%
2023-08-03 0 62.60 62.60 62.65 62.00 63.00 2,003,080 125,400,793 62.604 54.76 54.76 54.81 54.24 55.11 2,289,782 54.765 0.40%
2023-08-02 0 62.35 62.35 62.40 61.70 63.90 3,026,507 188,785,289 62.377 54.54 54.54 54.59 53.97 55.90 3,459,693 54.567 -2.50%
2023-08-01 0 63.95 63.90 63.95 63.25 63.95 2,143,284 136,519,440 63.696 55.94 55.90 55.94 55.33 55.94 2,450,053 55.721 0.79%
2023-07-31 0 63.45 63.45 63.50 62.70 63.80 3,496,250 221,756,608 63.427 55.51 55.51 55.55 54.85 55.81 3,996,670 55.485 -0.08%
2023-07-28 0 63.50 63.40 63.50 61.90 63.60 2,743,409 173,239,306 63.147 55.55 55.46 55.55 54.15 55.64 3,136,075 55.241 1.20%
2023-07-27 0 62.75 62.75 62.80 62.10 63.05 2,346,276 146,966,996 62.638 54.89 54.89 54.94 54.32 55.16 2,682,100 54.796 0.24%
2023-07-26 0 62.60 62.50 62.60 61.30 62.60 3,160,629 196,987,714 62.325 54.76 54.67 54.76 53.62 54.76 3,613,011 54.522 1.79%
2023-07-25 0 61.50 61.45 61.50 61.35 62.00 2,184,919 134,795,650 61.694 53.80 53.76 53.80 53.67 54.24 2,497,648 53.969 0.16%
2023-07-24 0 61.40 61.35 61.40 60.70 61.85 1,792,543 109,829,964 61.270 53.71 53.67 53.71 53.10 54.11 2,049,111 53.599 -0.73%
2023-07-21 0 61.85 61.75 61.85 61.10 61.90 1,758,083 108,326,793 61.616 54.11 54.02 54.11 53.45 54.15 2,009,718 53.901 0.90%
2023-07-20 0 61.30 61.25 61.30 60.85 61.45 1,675,095 102,386,296 61.123 53.62 53.58 53.62 53.23 53.76 1,914,852 53.470 0.74%
2023-07-19 0 60.85 60.80 60.85 60.30 61.00 1,451,277 87,987,368 60.628 53.23 53.19 53.23 52.75 53.36 1,658,999 53.036 -0.08%
2023-07-18 0 60.90 60.85 60.90 60.30 61.60 1,441,626 87,786,871 60.894 53.27 53.23 53.27 52.75 53.89 1,647,967 53.270 -0.57%
2023-07-14 0 61.25 61.25 61.30 60.65 61.55 2,258,112 138,296,911 61.244 53.58 53.58 53.62 53.06 53.84 2,581,317 53.576 0.41%
2023-07-13 0 61.00 60.95 61.00 59.65 61.10 2,311,424 140,451,383 60.764 53.36 53.32 53.36 52.18 53.45 2,642,259 53.156 2.09%
2023-07-12 0 59.75 59.75 59.80 59.30 59.85 1,775,160 105,909,968 59.662 52.27 52.27 52.31 51.88 52.36 2,029,240 52.192 0.50%
2023-07-11 0 59.45 59.20 59.45 58.10 59.50 1,833,214 108,395,038 59.128 52.01 51.79 52.01 50.83 52.05 2,095,603 51.725 1.11%
2023-07-10 0 58.80 58.80 58.90 58.75 59.80 1,455,704 85,893,806 59.005 51.44 51.44 51.53 51.39 52.31 1,664,060 51.617 -0.68%
2023-07-07 0 59.20 59.15 59.20 58.95 59.85 1,551,324 91,993,073 59.300 51.79 51.74 51.79 51.57 52.36 1,773,366 51.875 -1.09%
2023-07-06 0 59.85 59.80 59.85 59.45 60.75 1,946,584 116,709,039 59.956 52.36 52.31 52.36 52.01 53.14 2,225,200 52.449 -0.75%
2023-07-05 0 60.30 60.30 60.35 60.25 61.30 931,040 56,393,249 60.570 52.75 52.75 52.79 52.71 53.62 1,064,300 52.986 -1.31%
2023-07-04 0 61.10 61.05 61.10 60.75 61.35 899,265 54,863,499 61.009 53.45 53.41 53.45 53.14 53.67 1,027,977 53.370 -0.24%
2023-07-03 0 61.25 61.15 61.25 60.80 61.45 2,021,092 123,664,271 61.187 53.58 53.49 53.58 53.19 53.76 2,310,372 53.526 0.57%
2023-06-30 0 60.90 60.85 60.90 60.30 61.35 2,291,252 139,410,784 60.845 53.27 53.23 53.27 52.75 53.67 2,619,200 53.226 0.08%
2023-06-29 0 60.85 60.80 60.85 60.30 61.50 1,810,253 109,875,486 60.696 53.23 53.19 53.23 52.75 53.80 2,069,355 53.096 -0.57%
2023-06-28 0 61.20 61.15 61.20 60.10 61.20 1,868,436 113,859,567 60.938 53.54 53.49 53.54 52.57 53.54 2,135,866 53.308 1.32%
2023-06-27 0 60.40 60.40 60.45 60.00 60.85 2,658,012 160,550,622 60.403 52.84 52.84 52.88 52.49 53.23 3,038,455 52.840 0.50%
2023-06-26 0 60.10 60.10 60.15 60.05 61.80 3,051,491 185,043,964 60.641 52.57 52.57 52.62 52.53 54.06 3,488,253 53.048 -2.36%
2023-06-23 0 61.55 61.50 61.55 61.10 62.00 4,007,738 246,432,962 61.489 53.84 53.80 53.84 53.45 54.24 4,581,368 53.790 -0.65%
2023-06-21 0 61.95 61.90 61.95 60.75 62.05 5,518,171 339,868,769 61.591 54.19 54.15 54.19 53.14 54.28 6,307,990 53.879 0.24%
2023-06-20 0 61.80 61.75 61.80 58.45 61.95 10,661,684 646,062,153 60.597 54.06 54.02 54.06 51.13 54.19 12,187,696 53.009 7.85%
2023-06-19 0 57.30 57.25 57.30 56.95 57.90 1,612,034 92,551,274 57.413 50.13 50.08 50.13 49.82 50.65 1,842,765 50.224 0.00%
2023-06-16 0 57.30 57.30 57.35 56.30 57.50 3,773,450 215,937,623 57.226 50.13 50.13 50.17 49.25 50.30 4,313,546 50.060 1.78%
2023-06-15 0 56.30 56.20 56.30 56.10 56.90 2,814,031 158,323,226 56.262 49.25 49.16 49.25 49.08 49.78 3,216,805 49.218 -0.44%
2023-06-14 0 56.55 56.55 56.60 56.30 57.15 2,336,947 132,273,050 56.601 49.47 49.47 49.51 49.25 49.99 2,671,435 49.514 -1.05%
2023-06-13 0 57.15 57.05 57.15 56.60 57.45 1,583,802 90,439,042 57.102 49.99 49.91 49.99 49.51 50.26 1,810,492 49.953 0.44%
2023-06-12 0 56.90 56.85 56.90 56.50 57.20 1,039,921 59,099,178 56.830 49.78 49.73 49.78 49.43 50.04 1,188,765 49.715 -0.09%
2023-06-09 0 56.95 56.90 56.95 56.40 57.00 1,251,871 71,030,612 56.740 49.82 49.78 49.82 49.34 49.86 1,431,052 49.635 0.35%
2023-06-08 0 56.75 56.70 56.75 56.55 57.10 1,391,302 78,905,689 56.714 49.64 49.60 49.64 49.47 49.95 1,590,440 49.612 -0.26%
2023-06-07 0 56.90 56.90 56.95 56.85 58.15 2,040,955 116,635,264 57.147 49.78 49.78 49.82 49.73 50.87 2,333,078 49.992 -0.61%
2023-06-06 0 57.25 57.25 57.30 57.10 57.65 1,506,989 86,476,954 57.384 50.08 50.08 50.13 49.95 50.43 1,722,685 50.199 0.09%
2023-06-05 0 57.20 57.15 57.20 56.25 57.35 1,815,872 103,210,363 56.838 50.04 49.99 50.04 49.21 50.17 2,075,779 49.721 1.51%
2023-06-02 0 56.35 56.35 56.40 56.15 56.70 3,929,667 221,543,203 56.377 49.29 49.29 49.34 49.12 49.60 4,492,122 49.318 0.59%
2023-06-01 0 56.65 56.65 56.75 56.65 57.45 2,476,393 141,052,495 56.959 49.01 49.01 49.09 49.01 49.70 2,862,676 49.273 -0.70%
2023-05-31 0 57.05 57.00 57.05 56.95 57.50 4,512,279 257,490,205 57.064 49.35 49.31 49.35 49.27 49.74 5,216,132 49.364 -0.78%
2023-05-30 0 57.50 57.50 57.60 56.80 57.80 2,306,052 132,060,120 57.267 49.74 49.74 49.83 49.14 50.00 2,665,764 49.539 0.26%
2023-05-29 0 57.35 57.35 57.40 57.30 58.05 1,539,172 88,750,345 57.661 49.61 49.61 49.65 49.57 50.22 1,779,262 49.880 -0.69%
2023-05-25 0 57.75 57.70 57.75 57.15 57.75 1,860,411 106,984,400 57.506 49.96 49.91 49.96 49.44 49.96 2,150,609 49.746 -0.09%
2023-05-24 0 57.80 57.75 57.80 57.15 58.20 2,197,484 127,099,621 57.839 50.00 49.96 50.00 49.44 50.35 2,540,261 50.034 0.96%
2023-05-23 0 57.25 57.20 57.25 57.10 59.00 3,523,040 202,497,871 57.478 49.52 49.48 49.52 49.40 51.04 4,072,585 49.722 -2.80%
2023-05-22 0 58.90 58.85 58.90 58.40 59.20 1,801,045 105,874,721 58.785 50.95 50.91 50.95 50.52 51.21 2,081,983 50.853 -0.08%
2023-05-19 0 58.95 58.90 58.95 58.85 59.30 1,570,087 92,748,274 59.072 51.00 50.95 51.00 50.91 51.30 1,814,999 51.101 -0.25%
2023-05-18 0 59.10 59.00 59.10 58.70 60.15 2,111,741 125,250,969 59.312 51.13 51.04 51.13 50.78 52.03 2,441,143 51.308 -0.84%
2023-05-17 0 59.60 59.55 59.60 59.55 61.10 2,367,890 142,157,438 60.035 51.56 51.51 51.56 51.51 52.86 2,737,248 51.934 -1.97%
2023-05-16 0 60.80 60.70 60.80 60.50 61.20 1,363,160 82,882,330 60.802 52.60 52.51 52.60 52.34 52.94 1,575,794 52.597 -0.25%
2023-05-15 0 60.95 60.95 61.00 60.00 61.05 1,403,895 85,034,515 60.570 52.73 52.73 52.77 51.90 52.81 1,622,883 52.397 1.16%
2023-05-12 0 60.25 60.20 60.25 60.05 61.70 1,644,686 99,729,034 60.637 52.12 52.08 52.12 51.95 53.37 1,901,234 52.455 -2.03%
2023-05-11 0 61.50 61.45 61.50 60.20 61.60 2,519,897 154,423,700 61.282 53.20 53.16 53.20 52.08 53.29 2,912,966 53.013 1.91%
2023-05-10 0 60.35 60.35 60.40 60.25 60.70 1,392,945 84,151,589 60.413 52.21 52.21 52.25 52.12 52.51 1,610,225 52.261 -0.58%
2023-05-09 0 60.70 60.65 60.70 60.65 61.40 2,947,644 179,685,494 60.959 52.51 52.47 52.51 52.47 53.11 3,407,436 52.733 0.00%
2023-05-08 0 60.70 60.60 60.70 59.40 60.70 2,470,859 149,081,106 60.336 52.51 52.42 52.51 51.38 52.51 2,856,279 52.194 2.27%
2023-05-05 0 59.35 59.30 59.40 58.75 59.45 1,924,781 113,930,416 59.191 51.34 51.30 51.38 50.82 51.43 2,225,020 51.204 0.94%
2023-05-04 0 58.80 58.75 58.80 58.30 58.90 1,414,649 83,016,110 58.683 50.87 50.82 50.87 50.43 50.95 1,635,315 50.765 0.68%
2023-05-03 0 58.40 58.35 58.40 58.00 58.65 1,062,355 61,889,362 58.257 50.52 50.48 50.52 50.17 50.74 1,228,068 50.396 -0.09%
2023-05-02 0 58.45 58.40 58.45 57.95 58.90 1,582,068 92,535,380 58.490 50.56 50.52 50.56 50.13 50.95 1,828,849 50.598 0.09%
2023-04-28 0 58.40 58.40 58.45 57.70 58.50 2,102,462 122,502,199 58.266 50.52 50.52 50.56 49.91 50.61 2,430,417 50.404 0.43%
2023-04-27 0 58.15 58.10 58.15 57.75 58.30 1,471,956 85,517,244 58.098 50.30 50.26 50.30 49.96 50.43 1,701,561 50.258 0.35%
2023-04-26 0 57.95 57.90 57.95 57.55 58.20 1,413,511 81,976,816 57.995 50.13 50.09 50.13 49.78 50.35 1,633,999 50.169 0.70%
2023-04-25 0 57.55 57.50 57.55 57.20 58.30 1,292,242 74,555,281 57.695 49.78 49.74 49.78 49.48 50.43 1,493,814 49.909 -0.78%
2023-04-24 0 58.00 57.95 58.00 57.45 58.00 1,217,299 70,299,592 57.750 50.17 50.13 50.17 49.70 50.17 1,407,181 49.958 0.61%
2023-04-21 0 57.65 57.60 57.65 57.45 58.45 2,056,072 118,996,124 57.875 49.87 49.83 49.87 49.70 50.56 2,376,791 50.066 0.35%
2023-04-20 0 57.45 57.45 57.50 57.00 57.75 1,370,691 78,629,301 57.365 49.70 49.70 49.74 49.31 49.96 1,584,500 49.624 -0.26%
2023-04-19 0 57.60 57.55 57.60 57.55 58.10 1,213,697 70,125,169 57.778 49.83 49.78 49.83 49.78 50.26 1,403,017 49.982 -0.86%
2023-04-18 0 58.10 58.00 58.10 57.50 58.10 1,089,982 63,167,602 57.953 50.26 50.17 50.26 49.74 50.26 1,260,004 50.133 0.26%
2023-04-17 0 57.95 57.95 58.00 57.35 58.25 2,161,332 125,129,644 57.895 50.13 50.13 50.17 49.61 50.39 2,498,470 50.083 0.09%
2023-04-14 0 57.90 57.80 57.90 57.50 57.90 943,627 54,545,926 57.805 50.09 50.00 50.09 49.74 50.09 1,090,820 50.005 0.17%
2023-04-13 0 57.80 57.75 57.80 57.20 57.90 1,017,005 58,611,108 57.631 50.00 49.96 50.00 49.48 50.09 1,175,644 49.854 -0.09%
2023-04-12 0 57.85 57.80 57.85 57.40 57.90 1,514,644 87,448,209 57.735 50.04 50.00 50.04 49.65 50.09 1,750,907 49.945 0.52%
2023-04-11 0 57.55 57.55 57.60 57.05 57.95 1,506,220 86,588,522 57.487 49.78 49.78 49.83 49.35 50.13 1,741,169 49.730 0.88%
2023-04-06 0 57.05 57.05 57.10 56.60 57.75 1,523,458 86,920,137 57.055 49.35 49.35 49.40 48.96 49.96 1,761,096 49.356 0.00%
2023-04-04 0 57.05 57.00 57.05 56.55 57.20 1,576,527 89,838,284 56.985 49.35 49.31 49.35 48.92 49.48 1,822,443 49.296 0.62%
2023-04-03 0 56.70 56.65 56.70 56.30 57.15 1,943,200 110,090,718 56.654 49.05 49.01 49.05 48.70 49.44 2,246,312 49.010 0.00%
2023-03-31 0 56.70 56.65 56.70 56.60 57.10 1,778,598 101,024,007 56.800 49.05 49.01 49.05 48.96 49.40 2,056,035 49.135 -0.18%
2023-03-30 0 56.80 56.75 56.80 56.40 57.00 1,412,347 80,125,482 56.732 49.14 49.09 49.14 48.79 49.31 1,632,654 49.077 0.26%
2023-03-29 0 56.65 56.60 56.65 56.20 56.90 1,429,069 80,823,149 56.557 49.01 48.96 49.01 48.62 49.22 1,651,984 48.925 0.44%
2023-03-28 0 56.40 56.35 56.40 55.55 56.60 1,460,403 82,056,208 56.187 48.79 48.75 48.79 48.05 48.96 1,688,206 48.606 0.71%
2023-03-27 0 56.00 55.95 56.00 56.00 56.80 2,149,658 120,695,238 56.146 48.44 48.40 48.44 48.44 49.14 2,484,975 48.570 -0.71%
2023-03-24 0 56.40 56.40 56.45 56.35 57.25 1,752,965 99,272,267 56.631 48.79 48.79 48.83 48.75 49.52 2,026,403 48.989 -1.05%
2023-03-23 0 57.00 57.00 57.05 56.35 57.00 1,504,084 85,340,496 56.739 49.31 49.31 49.35 48.75 49.31 1,738,700 49.083 0.62%
2023-03-22 0 56.65 56.65 56.70 56.60 57.40 1,882,321 107,102,570 56.899 49.01 49.01 49.05 48.96 49.65 2,175,937 49.221 -0.26%
2023-03-21 0 56.80 56.75 56.80 56.65 57.75 1,766,614 100,840,430 57.081 49.14 49.09 49.14 49.01 49.96 2,042,181 49.379 -0.79%
2023-03-20 0 57.25 57.25 57.30 56.75 57.55 1,955,797 111,783,563 57.155 49.52 49.52 49.57 49.09 49.78 2,260,874 49.443 -0.26%
2023-03-17 0 57.40 57.40 57.45 57.20 58.40 7,133,574 411,087,061 57.627 49.65 49.65 49.70 49.48 50.52 8,246,313 49.851 0.09%
2023-03-16 0 57.35 57.25 57.35 56.55 57.35 2,612,898 149,250,818 57.121 49.61 49.52 49.61 48.92 49.61 3,020,474 49.413 0.26%
2023-03-15 0 57.20 57.15 57.20 56.55 57.40 1,797,454 102,414,225 56.977 49.48 49.44 49.48 48.92 49.65 2,077,832 49.289 0.18%
2023-03-14 0 57.10 57.10 57.15 55.90 58.25 3,870,481 221,454,011 57.216 49.40 49.40 49.44 48.36 50.39 4,474,222 49.496 2.06%
2023-03-13 0 55.95 55.90 55.95 54.80 56.10 2,644,646 147,019,014 55.591 48.40 48.36 48.40 47.41 48.53 3,057,174 48.090 0.54%
2023-03-10 0 55.65 55.60 55.65 55.55 56.10 3,034,378 169,177,101 55.753 48.14 48.10 48.14 48.05 48.53 3,507,699 48.230 -1.31%
2023-03-09 0 57.60 57.55 57.60 57.30 57.90 2,479,934 142,947,034 57.641 48.78 48.74 48.78 48.53 49.03 2,928,284 48.816 -0.26%
2023-03-08 0 57.75 57.70 57.75 57.15 58.20 3,121,775 179,747,262 57.579 48.91 48.87 48.91 48.40 49.29 3,686,164 48.763 -0.94%
2023-03-07 0 58.30 58.25 58.30 57.80 58.90 3,743,299 218,374,249 58.337 49.37 49.33 49.37 48.95 49.88 4,420,054 49.405 0.69%
2023-03-06 0 57.90 57.90 57.95 56.70 58.10 3,683,877 212,394,877 57.655 49.03 49.03 49.08 48.02 49.20 4,349,889 48.828 1.94%
2023-03-03 0 56.80 56.70 56.80 56.30 57.15 2,980,306 169,332,921 56.817 48.10 48.02 48.10 47.68 48.40 3,519,118 48.118 0.26%
2023-03-02 0 56.65 56.55 56.65 55.95 56.85 2,258,060 127,678,066 56.543 47.98 47.89 47.98 47.38 48.15 2,666,297 47.886 0.35%
2023-03-01 0 56.45 56.40 56.45 55.40 56.45 3,497,730 195,743,858 55.963 47.81 47.76 47.81 46.92 47.81 4,130,088 47.395 1.62%
2023-02-28 0 55.55 55.50 55.55 55.50 56.50 4,968,828 277,504,065 55.849 47.04 47.00 47.04 47.00 47.85 5,867,147 47.298 -0.27%
2023-02-27 0 55.70 55.70 55.75 55.50 56.80 3,504,892 196,153,242 55.966 47.17 47.17 47.21 47.00 48.10 4,138,545 47.397 -1.42%
2023-02-24 0 56.50 56.45 56.50 55.90 56.65 1,813,048 102,193,301 56.365 47.85 47.81 47.85 47.34 47.98 2,140,831 47.735 0.62%
2023-02-23 0 56.15 56.15 56.20 56.10 56.85 1,821,702 102,607,630 56.325 47.55 47.55 47.60 47.51 48.15 2,151,049 47.701 -0.62%
2023-02-22 0 56.50 56.50 56.55 56.50 57.30 2,029,377 115,050,151 56.692 47.85 47.85 47.89 47.85 48.53 2,396,270 48.012 -0.88%
2023-02-21 0 57.00 56.95 57.00 56.30 57.15 1,313,258 74,724,058 56.900 48.27 48.23 48.27 47.68 48.40 1,550,683 48.188 1.15%
2023-02-20 0 56.35 56.35 56.40 56.00 56.80 1,468,141 82,731,038 56.351 47.72 47.72 47.76 47.43 48.10 1,733,568 47.723 0.27%
2023-02-17 0 56.20 56.20 56.35 56.15 56.80 2,095,699 118,063,201 56.336 47.60 47.60 47.72 47.55 48.10 2,474,582 47.710 -0.88%
2023-02-16 0 56.70 56.65 56.70 56.55 57.30 2,420,344 137,633,408 56.865 48.02 47.98 48.02 47.89 48.53 2,857,920 48.159 -0.70%
2023-02-15 0 57.10 57.10 57.15 56.80 57.95 2,271,040 129,734,292 57.125 48.36 48.36 48.40 48.10 49.08 2,681,624 48.379 -1.04%
2023-02-14 0 57.70 57.70 57.80 57.30 57.90 1,170,177 67,400,510 57.599 48.87 48.87 48.95 48.53 49.03 1,381,734 48.780 0.70%
2023-02-13 0 57.30 57.30 57.35 57.10 57.95 1,885,972 108,121,349 57.329 48.53 48.53 48.57 48.36 49.08 2,226,939 48.552 -0.43%
2023-02-10 0 57.55 57.55 57.60 57.50 58.25 1,550,687 89,597,086 57.779 48.74 48.74 48.78 48.70 49.33 1,831,037 48.932 -0.35%
2023-02-09 0 57.75 57.75 57.80 57.40 57.95 1,688,222 97,381,588 57.683 48.91 48.91 48.95 48.61 49.08 1,993,437 48.851 -0.09%
2023-02-08 0 57.80 57.75 57.80 57.40 58.00 1,291,202 74,556,540 57.742 48.95 48.91 48.95 48.61 49.12 1,524,640 48.901 0.35%
2023-02-07 0 57.60 57.55 57.60 57.40 58.10 2,100,111 121,284,165 57.751 48.78 48.74 48.78 48.61 49.20 2,479,792 48.909 -0.26%
2023-02-06 0 57.75 57.70 57.75 57.25 58.05 2,614,559 151,099,737 57.792 48.91 48.87 48.91 48.48 49.16 3,087,248 48.943 -0.77%
2023-02-03 0 58.20 58.15 58.20 57.80 58.30 2,455,831 142,679,200 58.098 49.29 49.25 49.29 48.95 49.37 2,899,823 49.203 -0.26%
2023-02-02 0 58.35 58.30 58.35 57.90 58.50 2,438,696 142,011,923 58.233 49.42 49.37 49.42 49.03 49.54 2,879,590 49.317 0.60%
2023-02-01 0 58.00 58.00 58.05 57.85 58.75 4,461,288 259,510,110 58.169 49.12 49.12 49.16 48.99 49.75 5,267,849 49.263 -0.34%
2023-01-31 0 58.20 58.15 58.20 58.00 59.40 6,831,982 399,873,626 58.530 49.29 49.25 49.29 49.12 50.31 8,067,143 49.568 -1.36%
2023-01-30 0 59.00 59.00 59.05 57.80 59.75 4,749,256 280,321,509 59.024 49.97 49.97 50.01 48.95 50.60 5,607,879 49.987 1.99%
2023-01-27 0 57.85 57.85 57.90 57.35 58.10 2,920,129 169,098,307 57.908 48.99 48.99 49.03 48.57 49.20 3,448,062 49.042 0.26%
2023-01-26 0 57.70 57.70 57.75 57.60 58.40 3,458,263 200,279,095 57.913 48.87 48.87 48.91 48.78 49.46 4,083,486 49.046 -0.52%
2023-01-20 0 58.00 57.95 58.00 57.35 58.00 3,174,109 183,347,236 57.763 49.12 49.08 49.12 48.57 49.12 3,747,959 48.919 0.61%
2023-01-19 0 57.65 57.65 57.70 57.20 57.80 1,874,269 107,939,988 57.590 48.82 48.82 48.87 48.44 48.95 2,213,120 48.773 0.26%
2023-01-18 0 57.50 57.45 57.50 57.00 57.60 1,798,825 103,290,404 57.421 48.70 48.65 48.70 48.27 48.78 2,124,036 48.629 0.44%
2023-01-17 0 57.25 57.25 57.30 57.10 57.70 1,620,906 92,799,334 57.252 48.48 48.48 48.53 48.36 48.87 1,913,951 48.486 -0.26%
2023-01-16 0 57.40 57.40 57.45 56.90 57.95 3,013,184 173,628,718 57.623 48.61 48.61 48.65 48.19 49.08 3,557,940 48.800 0.35%
2023-01-13 0 57.20 57.20 57.25 57.05 57.80 1,741,913 99,790,870 57.288 48.44 48.44 48.48 48.32 48.95 2,056,835 48.517 -0.69%
2023-01-12 0 57.60 57.55 57.60 56.60 57.60 2,404,655 137,943,275 57.365 48.78 48.74 48.78 47.93 48.78 2,839,395 48.582 1.41%
2023-01-11 0 56.80 56.80 56.85 56.75 57.75 3,273,705 187,047,901 57.136 48.10 48.10 48.15 48.06 48.91 3,865,561 48.388 -1.39%
2023-01-10 0 57.60 57.60 57.70 57.45 57.80 1,544,136 88,991,713 57.632 48.78 48.78 48.87 48.65 48.95 1,823,302 48.808 0.70%
2023-01-09 0 57.20 57.20 57.30 57.05 57.90 1,527,769 87,518,533 57.285 48.44 48.44 48.53 48.32 49.03 1,803,976 48.514 -0.09%
2023-01-06 0 57.25 57.20 57.30 56.85 58.00 2,302,066 131,895,307 57.294 48.48 48.44 48.53 48.15 49.12 2,718,259 48.522 -0.69%
2023-01-05 0 57.65 57.60 57.65 57.40 57.95 1,943,367 112,070,653 57.668 48.82 48.78 48.82 48.61 49.08 2,294,710 48.839 0.70%
2023-01-04 0 57.25 57.25 57.30 56.75 57.70 2,281,832 130,699,565 57.278 48.48 48.48 48.53 48.06 48.87 2,694,367 48.508 0.53%
2023-01-03 0 56.95 56.95 57.10 55.50 57.20 2,015,789 114,100,626 56.603 48.23 48.23 48.36 47.00 48.44 2,380,225 47.937 0.00%
2022-12-30 0 56.95 56.95 57.00 56.75 57.60 2,010,141 114,786,097 57.104 48.23 48.23 48.27 48.06 48.78 2,373,556 48.360 1.06%
2022-12-29 0 56.35 56.35 56.40 56.25 56.95 1,341,181 75,711,889 56.452 47.72 47.72 47.76 47.64 48.23 1,583,654 47.808 -0.62%
2022-12-28 0 56.70 56.70 56.80 55.85 57.60 3,362,107 191,103,384 56.840 48.02 48.02 48.10 47.30 48.78 3,969,946 48.138 2.07%
2022-12-23 0 55.55 55.55 55.65 55.45 56.20 1,375,908 76,654,388 55.712 47.04 47.04 47.13 46.96 47.60 1,624,660 47.182 -0.98%
2022-12-22 0 56.10 56.10 56.15 55.40 56.35 2,780,199 155,875,798 56.066 47.51 47.51 47.55 46.92 47.72 3,282,834 47.482 1.36%
2022-12-21 0 55.35 55.30 55.35 55.15 55.95 1,399,976 77,526,333 55.377 46.88 46.83 46.88 46.71 47.38 1,653,079 46.898 -0.54%
2022-12-20 0 55.65 55.60 55.65 55.10 56.10 2,141,508 119,287,386 55.703 47.13 47.09 47.13 46.66 47.51 2,528,673 47.174 -0.45%
2022-12-19 0 55.90 55.90 55.95 54.60 56.00 3,893,984 216,485,076 55.595 47.34 47.34 47.38 46.24 47.43 4,597,981 47.083 2.47%
2022-12-16 0 54.55 54.55 54.70 54.55 56.05 13,827,613 757,716,458 54.797 46.20 46.20 46.32 46.20 47.47 16,327,520 46.407 -2.85%
2022-12-15 0 56.15 56.15 56.25 56.05 57.30 3,585,593 202,111,341 56.368 47.55 47.55 47.64 47.47 48.53 4,233,836 47.737 -1.84%
2022-12-14 0 57.20 57.20 57.25 57.00 57.85 2,271,468 130,247,343 57.341 48.44 48.44 48.48 48.27 48.99 2,682,129 48.561 0.53%
2022-12-13 0 56.90 56.90 56.95 56.60 57.20 2,145,851 122,030,665 56.868 48.19 48.19 48.23 47.93 48.44 2,533,801 48.161 0.09%
2022-12-12 0 56.85 56.80 56.85 56.00 57.05 2,536,935 143,742,174 56.660 48.15 48.10 48.15 47.43 48.32 2,995,590 47.985 0.89%
2022-12-09 0 56.35 56.35 56.40 55.00 56.55 4,462,834 250,829,489 56.204 47.72 47.72 47.76 46.58 47.89 5,269,674 47.599 2.27%
2022-12-08 0 55.10 55.10 55.15 54.60 55.40 3,746,003 206,021,232 54.998 46.66 46.66 46.71 46.24 46.92 4,423,246 46.577 -0.63%
2022-12-07 0 55.45 55.45 55.65 55.45 56.70 2,962,024 165,799,542 55.975 46.96 46.96 47.13 46.96 48.02 3,497,531 47.405 -0.89%
2022-12-06 0 55.95 55.90 55.95 55.15 56.00 3,183,937 177,550,616 55.764 47.38 47.34 47.38 46.71 47.43 3,759,564 47.226 0.81%
2022-12-05 0 55.50 55.50 55.55 54.70 55.90 3,484,321 193,121,941 55.426 47.00 47.00 47.04 46.32 47.34 4,114,255 46.940 1.28%
2022-12-02 0 54.80 54.80 55.00 54.75 57.05 7,721,379 426,194,480 55.197 46.41 46.41 46.58 46.37 48.32 9,117,335 46.746 -3.64%
2022-12-01 0 57.50 57.50 57.55 56.35 57.70 3,113,630 177,980,025 57.162 48.16 48.16 48.20 47.20 48.33 3,717,275 47.879 1.59%
2022-11-30 0 56.60 56.50 56.60 56.15 57.00 9,137,267 517,056,817 56.588 47.41 47.33 47.41 47.03 47.74 10,908,724 47.398 0.18%
2022-11-29 0 56.50 56.50 56.55 56.00 56.65 3,244,414 182,821,591 56.350 47.33 47.33 47.37 46.91 47.45 3,873,414 47.199 0.27%
2022-11-28 0 56.35 56.35 56.45 55.60 56.65 2,279,161 128,064,129 56.189 47.20 47.20 47.28 46.57 47.45 2,721,026 47.065 -1.23%
2022-11-25 0 57.05 57.05 57.15 56.20 57.65 1,582,637 89,970,443 56.848 47.79 47.79 47.87 47.07 48.29 1,889,465 47.617 -0.44%
2022-11-24 0 57.30 57.25 57.30 56.80 57.45 1,474,633 84,345,495 57.198 48.00 47.95 48.00 47.58 48.12 1,760,523 47.909 1.24%
2022-11-23 0 56.60 56.55 56.60 56.50 58.00 2,490,590 141,825,686 56.945 47.41 47.37 47.41 47.33 48.58 2,973,445 47.697 -1.65%
2022-11-22 0 57.55 57.55 57.65 57.05 58.10 2,293,658 132,011,921 57.555 48.20 48.20 48.29 47.79 48.67 2,738,333 48.209 0.35%
2022-11-21 0 57.35 57.20 57.35 56.20 57.35 1,307,632 74,543,685 57.007 48.04 47.91 48.04 47.07 48.04 1,561,145 47.749 0.26%
2022-11-18 0 57.20 57.15 57.20 57.15 58.20 2,373,566 136,185,226 57.376 47.91 47.87 47.91 47.87 48.75 2,833,733 48.059 -1.80%
2022-11-17 0 58.25 58.20 58.25 57.45 58.65 2,338,281 135,602,854 57.993 48.79 48.75 48.79 48.12 49.13 2,791,607 48.575 0.26%
2022-11-16 0 58.10 58.10 58.15 56.90 58.80 2,805,833 163,277,237 58.192 48.67 48.67 48.71 47.66 49.25 3,349,804 48.742 0.78%
2022-11-15 0 57.65 57.60 57.65 56.90 57.70 2,248,769 129,073,882 57.398 48.29 48.25 48.29 47.66 48.33 2,684,742 48.077 0.87%
2022-11-14 0 57.15 57.10 57.15 56.25 57.55 3,365,392 191,728,862 56.971 47.87 47.83 47.87 47.12 48.20 4,017,846 47.719 2.33%
2022-11-11 0 55.85 55.85 55.90 54.90 56.25 4,495,762 250,857,484 55.799 46.78 46.78 46.82 45.98 47.12 5,367,363 46.738 2.95%
2022-11-10 0 54.25 54.20 54.25 53.80 54.90 1,841,363 99,881,955 54.243 45.44 45.40 45.44 45.06 45.98 2,198,351 45.435 -1.09%
2022-11-09 0 54.85 54.85 54.95 54.65 56.40 2,478,036 136,321,097 55.012 45.94 45.94 46.03 45.78 47.24 2,958,457 46.078 -1.35%
2022-11-08 0 55.60 55.55 55.60 54.50 55.75 2,192,777 121,562,239 55.438 46.57 46.53 46.57 45.65 46.70 2,617,894 46.435 1.55%
2022-11-07 0 54.75 54.70 54.75 53.70 55.35 1,965,096 107,631,338 54.772 45.86 45.82 45.86 44.98 46.36 2,346,072 45.877 0.83%
2022-11-04 0 54.30 54.30 54.35 53.30 54.95 2,762,385 149,884,544 54.259 45.48 45.48 45.52 44.64 46.03 3,297,933 45.448 1.88%
2022-11-03 0 53.30 53.25 53.30 53.15 55.00 3,112,357 168,150,058 54.027 44.64 44.60 44.64 44.52 46.07 3,715,755 45.253 -4.05%
2022-11-02 0 55.55 55.50 55.60 52.85 55.75 4,999,390 274,033,010 54.813 46.53 46.49 46.57 44.27 46.70 5,968,630 45.912 3.35%
2022-11-01 0 53.75 53.70 53.75 53.05 54.00 2,440,874 130,910,792 53.633 45.02 44.98 45.02 44.44 45.23 2,914,090 44.923 1.99%
2022-10-31 0 52.70 52.70 52.85 52.60 54.30 2,852,074 151,853,642 53.243 44.14 44.14 44.27 44.06 45.48 3,405,010 44.597 -1.31%
2022-10-28 0 53.40 53.40 53.45 52.70 53.95 2,833,663 150,945,695 53.269 44.73 44.73 44.77 44.14 45.19 3,383,030 44.618 0.95%
2022-10-27 0 52.90 52.85 52.90 52.00 53.50 2,508,019 132,851,281 52.971 44.31 44.27 44.31 43.56 44.81 2,994,253 44.369 -0.28%
2022-10-26 0 53.05 53.05 53.10 51.85 53.35 2,752,387 145,594,239 52.897 44.44 44.44 44.48 43.43 44.69 3,285,997 44.307 2.31%
2022-10-25 0 51.85 51.85 51.90 51.45 52.95 4,100,043 213,279,344 52.019 43.43 43.43 43.47 43.10 44.35 4,894,925 43.572 -1.24%
2022-10-24 0 52.50 52.45 52.50 51.80 52.90 4,916,423 257,848,477 52.446 43.97 43.93 43.97 43.39 44.31 5,869,578 43.930 1.35%
2022-10-21 0 51.80 51.75 51.80 51.55 53.50 3,703,603 193,184,628 52.161 43.39 43.35 43.39 43.18 44.81 4,421,627 43.691 -2.81%
2022-10-20 0 53.30 53.25 53.30 53.00 53.90 2,907,281 154,889,768 53.277 44.64 44.60 44.64 44.39 45.15 3,470,920 44.625 -1.66%
2022-10-19 0 54.20 54.15 54.20 53.40 54.95 7,777,400 419,557,741 53.946 45.40 45.36 45.40 44.73 46.03 9,285,217 45.186 1.31%
2022-10-18 0 53.50 53.50 53.60 53.20 54.75 4,689,172 252,038,143 53.749 44.81 44.81 44.90 44.56 45.86 5,598,269 45.021 -1.29%
2022-10-17 0 54.20 54.20 54.25 53.90 54.70 2,257,980 122,434,645 54.223 45.40 45.40 45.44 45.15 45.82 2,695,738 45.418 0.00%
2022-10-14 0 54.20 54.20 54.25 54.20 55.75 5,038,569 275,744,828 54.727 45.40 45.40 45.44 45.40 46.70 6,015,405 45.840 -1.45%
2022-10-13 0 55.00 55.00 55.10 54.05 55.45 4,122,628 225,676,431 54.741 46.07 46.07 46.15 45.27 46.45 4,921,889 45.852 0.18%
2022-10-12 0 54.90 54.90 54.95 54.90 57.20 4,961,470 275,783,970 55.585 45.98 45.98 46.03 45.98 47.91 5,923,358 46.559 -4.10%
2022-10-11 0 57.25 57.20 57.25 56.80 57.65 2,942,597 168,472,485 57.253 47.95 47.91 47.95 47.58 48.29 3,513,083 47.956 0.70%
2022-10-10 0 56.85 56.85 56.95 56.10 58.30 3,555,300 202,204,033 56.874 47.62 47.62 47.70 46.99 48.83 4,244,572 47.638 -3.23%
2022-10-07 0 58.75 58.75 58.80 58.60 59.15 2,060,025 121,222,438 58.845 49.21 49.21 49.25 49.08 49.54 2,459,405 49.289 -0.68%
2022-10-06 0 59.15 59.15 59.30 59.05 59.80 4,355,237 258,394,995 59.330 49.54 49.54 49.67 49.46 50.09 5,199,594 49.695 -0.84%
2022-10-05 0 59.65 59.60 59.65 59.00 59.95 4,336,256 258,264,347 59.559 49.96 49.92 49.96 49.42 50.21 5,176,933 49.888 1.36%
2022-10-03 0 58.85 58.85 58.90 58.60 59.35 2,527,667 149,035,948 58.962 49.29 49.29 49.34 49.08 49.71 3,017,710 49.387 -0.84%
2022-09-30 0 59.35 59.35 59.55 58.90 59.80 4,614,954 274,188,024 59.413 49.71 49.71 49.88 49.34 50.09 5,509,663 49.765 0.51%
2022-09-29 0 59.05 59.00 59.10 58.75 59.85 5,005,203 296,875,614 59.313 49.46 49.42 49.50 49.21 50.13 5,975,570 49.682 1.11%
2022-09-28 0 58.40 58.35 58.40 58.05 61.30 6,193,934 364,801,068 58.897 48.92 48.87 48.92 48.62 51.35 7,394,762 49.332 -5.19%
2022-09-27 0 61.60 61.60 61.65 61.45 63.50 3,894,284 241,108,183 61.913 51.60 51.60 51.64 51.47 53.19 4,649,275 51.859 -2.30%
2022-09-26 0 63.05 63.05 63.10 62.80 64.00 3,277,161 207,294,311 63.254 52.81 52.81 52.85 52.60 53.61 3,912,510 52.982 -1.64%
2022-09-23 0 64.10 64.05 64.10 63.50 64.50 2,361,702 151,000,512 63.937 53.69 53.65 53.69 53.19 54.03 2,819,569 53.554 -0.62%
2022-09-22 0 64.50 64.45 64.50 64.20 65.60 2,156,836 139,277,617 64.575 54.03 53.98 54.03 53.77 54.95 2,574,985 54.089 -1.38%
2022-09-21 0 65.40 65.40 65.45 65.10 65.75 1,914,389 125,052,868 65.323 54.78 54.78 54.82 54.53 55.07 2,285,535 54.715 -0.68%
2022-09-20 0 65.85 65.85 65.90 65.60 66.00 1,362,527 89,740,491 65.863 55.16 55.16 55.20 54.95 55.28 1,626,682 55.168 0.08%
2022-09-19 0 65.80 65.75 65.80 65.45 66.00 1,737,699 114,289,610 65.771 55.11 55.07 55.11 54.82 55.28 2,074,590 55.090 0.00%
2022-09-16 0 65.80 65.75 65.80 64.95 65.85 5,779,394 379,322,087 65.634 55.11 55.07 55.11 54.40 55.16 6,899,855 54.975 0.69%
2022-09-15 0 65.35 65.30 65.35 64.90 65.65 2,781,020 181,453,129 65.247 54.74 54.70 54.74 54.36 54.99 3,320,181 54.652 0.54%
2022-09-14 0 65.00 65.00 65.10 65.00 66.40 3,704,213 241,743,176 65.262 54.44 54.44 54.53 54.44 55.62 4,422,355 54.664 -1.74%
2022-09-13 0 66.15 66.15 66.25 65.70 66.80 2,530,800 167,809,126 66.307 55.41 55.41 55.49 55.03 55.95 3,021,450 55.539 0.84%
2022-09-09 0 65.60 65.60 65.75 65.05 65.90 1,558,610 102,258,883 65.609 54.95 54.95 55.07 54.49 55.20 1,860,780 54.955 0.08%
2022-09-08 0 65.55 65.45 65.55 65.15 65.75 2,011,398 131,661,671 65.458 54.91 54.82 54.91 54.57 55.07 2,401,351 54.828 0.00%
2022-09-07 0 65.55 65.55 65.60 65.00 65.60 2,162,210 141,252,966 65.328 54.91 54.91 54.95 54.44 54.95 2,581,401 54.719 0.31%
2022-09-06 0 65.35 65.30 65.35 65.30 66.00 1,165,507 76,264,899 65.435 54.74 54.70 54.74 54.70 55.28 1,391,466 54.809 -0.53%
2022-09-05 0 65.70 65.60 65.70 65.35 66.00 2,251,522 148,123,094 65.788 55.03 54.95 55.03 54.74 55.28 2,688,028 55.105 -0.38%
2022-09-02 0 65.95 65.90 65.95 65.65 66.20 3,119,754 205,629,805 65.912 55.24 55.20 55.24 54.99 55.45 3,724,586 55.209 -0.30%
2022-09-01 0 66.15 66.10 66.15 65.60 67.00 2,396,164 157,973,914 65.928 55.41 55.37 55.41 54.95 56.12 2,860,712 55.222 -1.37%
2022-08-31 0 67.70 67.65 67.70 67.10 67.70 3,143,606 212,411,370 67.569 56.18 56.14 56.18 55.68 56.18 3,788,315 56.070 0.37%
2022-08-30 0 67.45 67.45 67.50 67.15 68.15 2,469,632 166,954,123 67.603 55.97 55.97 56.01 55.72 56.55 2,976,119 56.098 -0.44%
2022-08-29 0 67.75 67.70 67.75 67.65 68.05 1,482,281 100,468,441 67.780 56.22 56.18 56.22 56.14 56.47 1,786,276 56.245 -0.51%
2022-08-26 0 68.10 68.05 68.10 67.55 68.55 2,536,897 172,988,565 68.189 56.51 56.47 56.51 56.05 56.88 3,057,179 56.584 0.15%
2022-08-25 0 68.00 68.00 68.05 67.30 68.30 1,754,576 118,995,354 67.820 56.43 56.43 56.47 55.85 56.68 2,114,415 56.278 -0.07%
2022-08-24 0 68.05 67.95 68.05 66.70 68.50 3,337,324 225,386,542 67.535 56.47 56.39 56.47 55.35 56.84 4,021,762 56.042 -0.22%
2022-08-23 0 68.20 68.15 68.20 67.80 69.25 3,706,462 252,896,877 68.231 56.59 56.55 56.59 56.26 57.46 4,466,605 56.619 -1.52%
2022-08-22 0 69.25 69.20 69.25 68.70 69.35 2,899,514 200,458,086 69.135 57.46 57.42 57.46 57.01 57.55 3,494,163 57.369 -0.14%
2022-08-19 0 69.35 69.30 69.35 68.80 69.45 2,713,470 187,912,071 69.252 57.55 57.51 57.55 57.09 57.63 3,269,964 57.466 -0.22%
2022-08-18 0 69.50 69.40 69.50 68.10 69.85 7,708,330 534,664,613 69.362 57.67 57.59 57.67 56.51 57.96 9,289,200 57.558 1.46%
2022-08-17 0 68.50 68.45 68.50 67.35 68.70 3,193,185 218,373,552 68.387 56.84 56.80 56.84 55.89 57.01 3,848,062 56.749 1.41%
2022-08-16 0 67.55 67.55 67.60 67.40 67.90 2,341,114 158,411,724 67.665 56.05 56.05 56.10 55.93 56.34 2,821,243 56.150 -0.15%
2022-08-15 0 67.65 67.65 67.70 67.35 67.90 1,651,659 111,790,984 67.684 56.14 56.14 56.18 55.89 56.34 1,990,391 56.165 0.37%
2022-08-12 0 67.40 67.30 67.40 66.70 67.95 4,471,199 301,816,934 67.502 55.93 55.85 55.93 55.35 56.39 5,388,179 56.015 0.90%
2022-08-11 0 66.80 66.75 66.80 66.35 67.00 2,353,394 157,079,232 66.746 55.43 55.39 55.43 55.06 55.60 2,836,042 55.387 0.45%
2022-08-10 0 66.50 66.45 66.50 66.00 66.90 3,527,067 234,569,126 66.505 55.18 55.14 55.18 54.77 55.51 4,250,419 55.187 1.14%
2022-08-09 0 65.75 65.70 65.75 65.40 66.30 2,611,179 171,945,612 65.850 54.56 54.52 54.56 54.27 55.02 3,146,695 54.643 -0.30%
2022-08-08 0 65.95 65.90 65.95 65.65 66.20 1,633,655 107,724,252 65.941 54.73 54.68 54.73 54.48 54.93 1,968,695 54.719 0.53%
2022-08-05 0 65.60 65.55 65.60 65.40 66.30 1,491,003 97,849,281 65.626 54.44 54.39 54.44 54.27 55.02 1,796,787 54.458 0.00%
2022-08-04 0 65.60 65.55 65.60 65.20 65.95 1,817,762 119,191,458 65.570 54.44 54.39 54.44 54.10 54.73 2,190,559 54.411 0.38%
2022-08-03 0 65.35 65.30 65.35 65.20 65.75 1,816,110 118,782,884 65.405 54.23 54.19 54.23 54.10 54.56 2,188,569 54.274 -0.61%
2022-08-02 0 65.75 65.65 65.75 65.30 66.45 2,940,445 192,902,895 65.603 54.56 54.48 54.56 54.19 55.14 3,543,489 54.439 -0.23%
2022-08-01 0 65.90 65.90 65.95 65.75 66.90 1,843,925 121,797,395 66.053 54.68 54.68 54.73 54.56 55.51 2,222,088 54.812 -0.90%
2022-07-29 0 66.50 66.40 66.50 65.80 66.60 2,636,179 174,925,034 66.356 55.18 55.10 55.18 54.60 55.27 3,176,822 55.063 0.68%
2022-07-28 0 66.05 66.05 66.10 65.70 66.50 1,630,015 107,701,831 66.074 54.81 54.81 54.85 54.52 55.18 1,964,308 54.829 -0.15%
2022-07-27 0 66.15 66.15 66.20 65.50 66.15 1,838,745 121,161,470 65.894 54.89 54.89 54.93 54.35 54.89 2,215,846 54.680 0.92%
2022-07-26 0 65.55 65.55 65.60 65.45 65.90 2,538,403 166,698,541 65.671 54.39 54.39 54.44 54.31 54.68 3,058,994 54.495 -0.46%
2022-07-25 0 65.85 65.85 65.90 65.30 65.95 2,432,071 159,612,444 65.628 54.64 54.64 54.68 54.19 54.73 2,930,854 54.459 0.23%
2022-07-22 0 65.70 65.60 65.70 65.20 66.20 2,396,987 157,144,078 65.559 54.52 54.44 54.52 54.10 54.93 2,888,575 54.402 -0.23%
2022-07-21 0 65.85 65.75 65.85 65.60 66.35 2,219,349 146,075,929 65.819 54.64 54.56 54.64 54.44 55.06 2,674,506 54.618 -0.60%
2022-07-20 0 66.25 66.20 66.25 66.05 66.40 1,042,234 69,021,899 66.225 54.98 54.93 54.98 54.81 55.10 1,255,981 54.955 0.00%
2022-07-19 0 66.25 66.25 66.35 66.00 66.95 2,369,849 157,032,784 66.263 54.98 54.98 55.06 54.77 55.56 2,855,872 54.986 -0.97%
2022-07-18 0 66.90 66.85 66.90 66.10 66.95 2,030,657 135,596,115 66.775 55.51 55.47 55.51 54.85 55.56 2,447,116 55.411 1.36%
2022-07-15 0 66.00 65.95 66.00 65.80 66.50 2,109,351 139,247,936 66.015 54.77 54.73 54.77 54.60 55.18 2,541,949 54.780 0.08%
2022-07-14 0 65.95 65.90 65.95 65.80 67.10 1,951,413 129,134,307 66.175 54.73 54.68 54.73 54.60 55.68 2,351,620 54.913 -1.42%
2022-07-13 0 66.90 66.85 66.90 65.50 67.15 4,852,532 323,635,603 66.694 55.51 55.47 55.51 54.35 55.72 5,847,718 55.344 0.90%
2022-07-12 0 66.30 66.30 66.35 65.65 66.70 3,216,519 213,205,400 66.285 55.02 55.02 55.06 54.48 55.35 3,876,182 55.004 0.76%
2022-07-11 0 65.80 65.80 65.85 65.60 66.30 2,492,076 164,134,997 65.863 54.60 54.60 54.64 54.44 55.02 3,003,166 54.654 -0.75%
2022-07-08 0 66.30 66.10 66.30 65.80 66.30 2,495,792 164,930,789 66.084 55.02 54.85 55.02 54.60 55.02 3,007,644 54.837 0.53%
2022-07-07 0 65.95 65.85 65.95 65.25 65.95 3,668,691 241,110,571 65.721 54.73 54.64 54.73 54.15 54.73 4,421,088 54.536 0.53%
2022-07-06 0 65.60 65.55 65.60 65.00 65.65 4,684,631 306,561,049 65.440 54.44 54.39 54.44 53.94 54.48 5,645,383 54.303 -0.53%
2022-07-05 0 65.95 65.80 65.95 65.60 66.00 2,059,494 135,549,343 65.817 54.73 54.60 54.73 54.44 54.77 2,481,867 54.616 0.84%
2022-07-04 0 65.40 65.35 65.40 64.80 65.80 2,732,110 178,276,622 65.252 54.27 54.23 54.27 53.77 54.60 3,292,427 54.147 0.46%
2022-06-30 0 65.10 65.10 65.15 64.80 65.90 3,864,490 252,184,123 65.257 54.02 54.02 54.06 53.77 54.68 4,657,042 54.151 -0.53%
2022-06-29 0 65.45 65.40 65.45 65.40 66.15 3,902,709 256,295,274 65.671 54.31 54.27 54.31 54.27 54.89 4,703,100 54.495 -0.98%
2022-06-28 0 66.10 66.10 66.15 65.30 66.35 6,994,570 461,659,914 66.003 54.85 54.85 54.89 54.19 55.06 8,429,058 54.770 0.84%
2022-06-27 0 65.55 65.55 65.60 65.25 66.60 8,665,383 570,590,715 65.847 54.39 54.39 54.44 54.15 55.27 10,442,531 54.641 0.54%
2022-06-24 0 65.20 65.20 65.25 64.90 65.85 10,878,372 709,505,892 65.222 54.10 54.10 54.15 53.86 54.64 13,109,373 54.122 0.31%
2022-06-23 0 65.00 65.00 65.05 64.90 65.60 9,065,668 589,915,768 65.071 53.94 53.94 53.98 53.86 54.44 10,924,909 53.997 -0.91%
2022-06-22 0 65.60 65.60 65.65 65.45 67.40 13,453,319 888,696,833 66.058 54.44 54.44 54.48 54.31 55.93 16,212,405 54.816 -2.67%
2022-06-21 0 67.40 67.40 67.45 66.45 70.90 25,553,066 1,745,072,673 68.292 55.93 55.93 55.97 55.14 58.83 30,793,639 56.670 -7.10%
2022-06-20 0 72.55 72.50 72.55 71.35 72.90 3,826,561 277,493,107 72.518 60.20 60.16 60.20 59.21 60.49 4,611,335 60.176 -0.41%
2022-06-17 0 72.85 72.85 72.90 72.85 73.90 5,419,099 395,672,991 73.015 60.45 60.45 60.49 60.45 61.32 6,530,480 60.589 -0.68%
2022-06-16 0 73.35 73.35 73.40 73.20 74.45 6,742,801 496,794,134 73.678 60.87 60.87 60.91 60.74 61.78 8,125,654 61.139 -1.41%
2022-06-15 0 74.40 74.40 74.55 74.35 75.35 7,244,081 541,417,146 74.739 61.74 61.74 61.86 61.70 62.53 8,729,740 62.020 -1.46%
2022-06-14 0 75.50 75.45 75.50 75.10 75.60 2,277,146 171,652,497 75.381 62.65 62.61 62.65 62.32 62.73 2,744,156 62.552 -0.07%
2022-06-13 0 75.55 75.50 75.55 75.20 75.90 3,978,842 300,386,241 75.496 62.69 62.65 62.69 62.40 62.98 4,794,846 62.648 -0.26%
2022-06-10 0 75.75 75.70 75.75 75.45 76.30 5,349,714 404,992,603 75.704 62.86 62.82 62.86 62.61 63.31 6,446,865 62.820 -0.07%
2022-06-09 0 75.80 75.80 75.85 75.70 76.50 4,786,209 363,399,464 75.926 62.90 62.90 62.94 62.82 63.48 5,767,793 63.005 -0.92%
2022-06-08 0 76.50 76.50 76.55 76.40 77.30 3,374,157 258,528,175 76.620 63.48 63.48 63.52 63.40 64.14 4,066,149 63.581 -0.58%
2022-06-07 0 76.95 76.85 76.95 76.75 77.40 3,119,656 240,096,849 76.963 63.85 63.77 63.85 63.69 64.23 3,759,453 63.865 -0.84%
2022-06-06 0 77.60 77.60 77.65 77.25 77.90 2,339,710 181,338,645 77.505 64.39 64.39 64.44 64.10 64.64 2,819,551 64.315 -0.13%
2022-06-02 0 77.70 77.70 77.75 77.25 77.85 2,079,652 161,438,230 77.628 64.48 64.48 64.52 64.10 64.60 2,506,159 64.417 0.45%
2022-06-01 0 77.35 77.35 77.40 77.20 78.25 3,154,901 245,034,214 77.668 64.19 64.19 64.23 64.06 64.93 3,801,927 64.450 -0.35%
2022-05-31 0 78.25 78.25 78.40 78.20 79.15 7,028,460 550,738,991 78.358 64.41 64.41 64.53 64.37 65.15 8,538,644 64.500 -1.07%
2022-05-30 0 79.10 79.05 79.10 78.90 79.75 2,161,597 171,369,237 79.279 65.11 65.07 65.11 64.95 65.65 2,626,053 65.257 -0.50%
2022-05-27 0 79.50 79.40 79.50 78.85 79.50 3,821,867 302,912,323 79.258 65.44 65.36 65.44 64.90 65.44 4,643,060 65.240 0.63%
2022-05-26 0 79.00 79.00 79.05 78.60 79.25 1,915,324 151,207,250 78.946 65.03 65.03 65.07 64.70 65.23 2,326,864 64.983 0.25%
2022-05-25 0 78.80 78.80 78.85 78.35 79.20 3,986,989 314,420,902 78.862 64.86 64.86 64.90 64.49 65.19 4,843,661 64.914 0.32%
2022-05-24 0 78.55 78.50 78.55 78.25 78.95 3,253,204 255,453,602 78.524 64.66 64.62 64.66 64.41 64.99 3,952,210 64.636 0.00%
2022-05-23 0 78.55 78.55 78.65 77.95 79.00 2,926,819 229,901,933 78.550 64.66 64.66 64.74 64.16 65.03 3,555,696 64.657 0.19%
2022-05-20 0 78.40 78.35 78.40 77.10 78.55 5,353,193 417,752,965 78.038 64.53 64.49 64.53 63.46 64.66 6,503,417 64.236 1.75%
2022-05-19 0 77.05 77.00 77.05 76.35 77.15 2,502,929 192,332,257 76.843 63.42 63.38 63.42 62.85 63.50 3,040,726 63.252 0.00%
2022-05-18 0 77.05 77.00 77.05 76.50 77.05 3,146,247 241,753,836 76.839 63.42 63.38 63.42 62.97 63.42 3,822,271 63.249 0.39%
2022-05-17 0 76.75 76.75 76.80 75.75 76.80 3,029,984 231,557,172 76.422 63.18 63.18 63.22 62.35 63.22 3,681,027 62.906 0.79%
2022-05-16 0 76.15 76.05 76.15 75.70 76.65 2,473,659 188,340,069 76.138 62.68 62.60 62.68 62.31 63.09 3,005,166 62.672 0.07%
2022-05-13 0 76.10 76.10 76.20 75.85 76.65 3,007,544 229,393,135 76.273 62.64 62.64 62.72 62.43 63.09 3,653,766 62.783 0.46%
2022-05-12 0 75.75 75.75 75.80 75.60 76.10 2,063,001 156,348,460 75.787 62.35 62.35 62.39 62.23 62.64 2,506,272 62.383 -0.20%
2022-05-11 0 75.90 75.90 75.95 75.65 76.00 3,542,805 268,531,502 75.796 62.48 62.48 62.52 62.27 62.56 4,304,037 62.391 -0.07%
2022-05-10 0 75.95 75.90 75.95 75.30 76.20 3,435,647 260,812,718 75.914 62.52 62.48 62.52 61.98 62.72 4,173,854 62.487 -0.07%
2022-05-06 0 76.00 76.00 76.05 76.00 76.80 3,607,314 274,762,810 76.168 62.56 62.56 62.60 62.56 63.22 4,382,406 62.697 -0.85%
2022-05-05 0 76.65 76.65 76.75 76.55 77.60 2,263,901 174,299,828 76.991 63.09 63.09 63.18 63.01 63.88 2,750,338 63.374 -0.33%
2022-05-04 0 76.90 76.90 76.95 76.50 77.00 1,955,103 150,061,273 76.754 63.30 63.30 63.34 62.97 63.38 2,375,190 63.179 0.13%
2022-05-03 0 76.80 76.75 76.80 76.20 76.85 2,703,485 207,078,120 76.597 63.22 63.18 63.22 62.72 63.26 3,284,374 63.049 0.39%
2022-04-29 0 76.50 76.50 76.65 76.40 77.20 3,648,377 279,806,474 76.693 62.97 62.97 63.09 62.89 63.55 4,432,293 63.129 -0.58%
2022-04-28 0 76.95 76.90 76.95 76.60 77.35 2,667,295 205,320,647 76.977 63.34 63.30 63.34 63.05 63.67 3,240,408 63.363 0.00%
2022-04-27 0 76.95 76.85 76.95 76.75 77.80 1,580,024 121,872,186 77.133 63.34 63.26 63.34 63.18 64.04 1,919,519 63.491 -0.97%
2022-04-26 0 77.70 77.65 77.70 77.10 78.00 3,059,397 237,361,044 77.584 63.96 63.92 63.96 63.46 64.20 3,716,760 63.862 0.06%
2022-04-25 0 77.65 77.60 77.65 76.30 78.00 3,911,584 302,409,678 77.311 63.92 63.88 63.92 62.81 64.20 4,752,054 63.638 0.98%
2022-04-22 0 76.90 76.85 76.90 76.60 77.35 2,021,431 155,232,294 76.793 63.30 63.26 63.30 63.05 63.67 2,455,770 63.211 -0.45%
2022-04-21 0 77.25 77.25 77.30 76.45 77.40 3,196,828 246,295,892 77.044 63.59 63.59 63.63 62.93 63.71 3,883,721 63.418 1.31%
2022-04-20 0 76.25 76.25 76.30 76.10 76.50 1,769,722 134,986,754 76.276 62.76 62.76 62.81 62.64 62.97 2,149,977 62.785 -0.26%
2022-04-19 0 76.45 76.40 76.45 76.00 77.00 3,015,227 230,476,619 76.438 62.93 62.89 62.93 62.56 63.38 3,663,100 62.918 -0.39%
2022-04-14 0 76.75 76.70 76.75 76.60 77.10 1,111,069 85,387,241 76.851 63.18 63.13 63.18 63.05 63.46 1,349,801 63.259 0.00%
2022-04-13 0 76.75 76.70 76.75 76.60 77.15 1,454,682 111,664,268 76.762 63.18 63.13 63.18 63.05 63.50 1,767,245 63.186 -0.39%
2022-04-12 0 77.05 77.00 77.05 76.70 77.25 2,289,053 176,307,509 77.022 63.42 63.38 63.42 63.13 63.59 2,780,895 63.400 -0.06%
2022-04-11 0 77.10 77.00 77.10 76.50 77.10 2,044,475 157,211,485 76.896 63.46 63.38 63.46 62.97 63.46 2,483,765 63.296 0.13%
2022-04-08 0 77.00 77.00 77.05 76.35 77.10 2,504,997 192,649,882 76.906 63.38 63.38 63.42 62.85 63.46 3,043,238 63.304 0.39%
2022-04-07 0 76.70 76.70 76.75 76.05 76.80 4,018,928 307,445,655 76.499 63.13 63.13 63.18 62.60 63.22 4,882,463 62.969 0.92%
2022-04-06 0 76.00 75.95 76.00 75.85 76.65 3,432,779 261,237,762 76.101 62.56 62.52 62.56 62.43 63.09 4,170,370 62.641 -0.46%
2022-04-04 0 76.35 76.35 76.45 76.25 76.75 1,820,065 139,069,184 76.409 62.85 62.85 62.93 62.76 63.18 2,211,137 62.895 -0.72%
2022-04-01 0 76.90 76.80 76.90 76.20 76.90 2,255,651 172,766,612 76.593 63.30 63.22 63.30 62.72 63.30 2,740,316 63.046 0.72%
2022-03-31 0 76.35 76.30 76.35 76.05 76.75 3,541,285 270,315,785 76.333 62.85 62.81 62.85 62.60 63.18 4,302,190 62.832 -0.07%
2022-03-30 0 76.40 76.35 76.40 76.20 77.00 3,318,375 253,779,769 76.477 62.89 62.85 62.89 62.72 63.38 4,031,384 62.951 -0.13%
2022-03-29 0 76.50 76.45 76.50 75.90 76.70 3,460,302 264,044,022 76.307 62.97 62.93 62.97 62.48 63.13 4,203,806 62.811 0.53%
2022-03-28 0 76.10 76.10 76.15 75.90 76.60 2,701,340 205,486,795 76.068 62.64 62.64 62.68 62.48 63.05 3,281,769 62.615 -0.33%
2022-03-25 0 76.35 76.30 76.35 75.85 76.55 3,123,138 238,340,229 76.314 62.85 62.81 62.85 62.43 63.01 3,794,197 62.817 0.26%
2022-03-24 0 76.15 75.95 76.15 75.30 76.15 3,446,847 261,055,938 75.738 62.68 62.52 62.68 61.98 62.68 4,187,460 62.342 0.79%
2022-03-23 0 75.55 75.50 75.55 75.45 75.90 3,595,506 271,786,608 75.591 62.19 62.15 62.19 62.11 62.48 4,368,061 62.221 -0.33%
2022-03-22 0 75.80 75.80 75.85 75.65 76.20 4,581,651 347,352,140 75.814 62.39 62.39 62.43 62.27 62.72 5,566,096 62.405 -0.33%
2022-03-21 0 76.05 76.05 76.10 75.70 76.40 2,898,010 220,197,093 75.982 62.60 62.60 62.64 62.31 62.89 3,520,696 62.544 0.26%
2022-03-18 0 75.85 75.85 75.95 75.65 76.50 10,230,137 776,511,120 75.904 62.43 62.43 62.52 62.27 62.97 12,428,255 62.479 -0.33%
2022-03-17 0 76.10 76.10 76.15 75.40 76.60 7,459,274 567,372,298 76.063 62.64 62.64 62.68 62.06 63.05 9,062,025 62.610 0.46%
2022-03-16 0 75.75 75.70 75.75 75.30 76.85 7,190,002 546,850,412 76.057 62.35 62.31 62.35 61.98 63.26 8,734,896 62.605 -1.50%
2022-03-15 0 76.90 76.80 76.90 76.20 77.90 5,948,156 456,519,331 76.750 63.30 63.22 63.30 62.72 64.12 7,226,218 63.175 -1.35%
2022-03-14 0 77.95 77.95 78.00 76.90 78.00 3,944,671 305,998,589 77.573 64.16 64.16 64.20 63.30 64.20 4,792,250 63.853 0.84%
2022-03-11 0 77.30 77.30 77.35 76.85 77.85 2,989,971 231,177,358 77.318 63.63 63.63 63.67 63.26 64.08 3,632,417 63.643 -0.25%
2022-03-10 0 78.70 78.60 78.70 77.35 78.75 2,900,503 226,713,849 78.164 63.78 63.70 63.78 62.69 63.83 3,578,748 63.350 1.61%
2022-03-09 0 77.45 77.40 77.45 77.10 78.30 3,229,814 250,489,830 77.555 62.77 62.73 62.77 62.49 63.46 3,985,064 62.857 -0.51%
2022-03-08 0 77.85 77.85 77.90 77.35 78.50 3,901,556 303,908,698 77.894 63.10 63.10 63.14 62.69 63.62 4,813,884 63.132 0.84%
2022-03-07 0 77.20 77.20 77.25 76.75 77.50 5,139,833 396,675,906 77.177 62.57 62.57 62.61 62.20 62.81 6,341,716 62.550 -0.26%
2022-03-04 0 77.40 77.40 77.45 77.05 77.85 4,639,933 358,693,407 77.306 62.73 62.73 62.77 62.45 63.10 5,724,921 62.655 -0.19%
2022-03-03 0 77.55 77.50 77.55 77.15 77.65 2,672,454 207,159,042 77.516 62.85 62.81 62.85 62.53 62.93 3,297,373 62.825 0.19%
2022-03-02 0 77.40 77.30 77.40 76.85 77.55 5,005,392 386,497,043 77.216 62.73 62.65 62.73 62.29 62.85 6,175,838 62.582 -0.32%
2022-03-01 0 77.65 77.65 77.70 76.30 79.55 9,221,126 713,809,386 77.410 62.93 62.93 62.97 61.84 64.47 11,377,366 62.739 -2.39%
2022-02-28 0 79.55 79.50 79.55 78.40 80.45 6,323,447 502,444,183 79.457 64.47 64.43 64.47 63.54 65.20 7,802,103 64.399 -0.69%
2022-02-25 0 80.10 80.10 80.15 79.35 80.45 5,202,573 416,120,349 79.984 64.92 64.92 64.96 64.31 65.20 6,419,127 64.825 0.12%
2022-02-24 0 80.00 80.00 80.05 79.00 80.05 4,145,059 329,907,093 79.590 64.84 64.84 64.88 64.03 64.88 5,114,327 64.506 0.31%
2022-02-23 0 79.75 79.70 79.75 79.35 80.05 1,680,646 133,906,304 79.675 64.64 64.60 64.64 64.31 64.88 2,073,643 64.575 -0.25%
2022-02-22 0 79.95 79.85 79.95 79.45 80.10 2,566,843 204,561,383 79.694 64.80 64.72 64.80 64.39 64.92 3,167,066 64.590 -0.50%
2022-02-21 0 80.35 80.30 80.35 79.65 80.35 1,694,946 135,873,417 80.164 65.12 65.08 65.12 64.55 65.12 2,091,287 64.971 0.63%
2022-02-18 0 79.85 79.85 79.90 79.65 80.15 1,659,505 132,512,122 79.850 64.72 64.72 64.76 64.55 64.96 2,047,559 64.717 -0.19%
2022-02-17 0 80.00 80.00 80.05 79.60 80.20 1,190,778 95,186,760 79.937 64.84 64.84 64.88 64.51 65.00 1,469,226 64.787 0.25%
2022-02-16 0 79.80 79.75 79.80 79.70 80.10 1,621,814 129,594,397 79.907 64.68 64.64 64.68 64.60 64.92 2,001,054 64.763 -0.25%
2022-02-15 0 80.00 80.00 80.05 79.65 80.30 2,645,381 211,553,652 79.971 64.84 64.84 64.88 64.55 65.08 3,263,969 64.815 0.19%
2022-02-14 0 79.85 79.80 79.85 79.55 80.20 1,388,184 110,901,492 79.890 64.72 64.68 64.72 64.47 65.00 1,712,793 64.749 -0.13%
2022-02-11 0 79.95 79.90 79.95 79.60 80.15 2,298,784 183,606,667 79.871 64.80 64.76 64.80 64.51 64.96 2,836,325 64.734 -0.12%
2022-02-10 0 80.05 80.00 80.05 79.75 80.20 1,917,686 153,355,919 79.969 64.88 64.84 64.88 64.64 65.00 2,366,112 64.813 -0.06%
2022-02-09 0 80.10 80.00 80.10 79.80 80.50 3,402,157 272,376,414 80.060 64.92 64.84 64.92 64.68 65.24 4,197,707 64.887 0.31%
2022-02-08 0 79.85 79.75 79.85 78.85 79.85 3,804,860 302,926,457 79.616 64.72 64.64 64.72 63.91 64.72 4,694,577 64.527 0.95%
2022-02-07 0 79.10 79.05 79.10 78.45 79.10 2,320,980 183,171,842 78.920 64.11 64.07 64.11 63.58 64.11 2,863,711 63.963 0.38%
2022-02-04 0 78.80 78.75 78.80 77.30 78.80 5,142,074 403,004,287 78.374 63.87 63.83 63.87 62.65 63.87 6,344,481 63.520 1.16%
2022-01-31 0 77.90 77.90 78.25 77.90 78.90 3,329,556 260,041,775 78.101 63.14 63.14 63.42 63.14 63.95 4,108,129 63.299 -1.39%
2022-01-28 0 79.00 79.00 79.05 78.30 79.10 5,575,016 439,632,572 78.858 64.03 64.03 64.07 63.46 64.11 6,878,661 63.913 0.32%
2022-01-27 0 78.75 78.70 78.75 77.50 78.75 2,596,054 203,338,205 78.326 63.83 63.78 63.83 62.81 63.83 3,203,107 63.482 0.90%
2022-01-26 0 78.05 78.00 78.05 77.75 78.30 1,471,586 114,746,105 77.974 63.26 63.22 63.26 63.01 63.46 1,815,697 63.197 -0.13%
2022-01-25 0 78.15 78.10 78.15 77.70 78.30 1,590,163 124,073,095 78.025 63.34 63.30 63.34 62.97 63.46 1,962,002 63.238 -0.32%
2022-01-24 0 78.40 78.35 78.40 78.00 78.60 1,302,210 102,052,136 78.368 63.54 63.50 63.54 63.22 63.70 1,606,715 63.516 0.26%
2022-01-21 0 78.20 78.05 78.20 77.90 78.50 1,968,633 153,939,942 78.196 63.38 63.26 63.38 63.14 63.62 2,428,972 63.377 0.13%
2022-01-20 0 78.10 78.10 78.15 77.50 78.20 2,078,486 161,915,176 77.901 63.30 63.30 63.34 62.81 63.38 2,564,513 63.137 0.64%
2022-01-19 0 77.60 77.60 77.65 77.30 78.00 2,327,909 180,614,428 77.587 62.89 62.89 62.93 62.65 63.22 2,872,260 62.882 -0.51%
2022-01-18 0 78.00 78.00 78.05 77.65 78.05 1,071,227 83,504,288 77.952 63.22 63.22 63.26 62.93 63.26 1,321,719 63.179 0.19%
2022-01-17 0 77.85 77.85 77.90 77.45 78.00 2,286,802 177,646,365 77.683 63.10 63.10 63.14 62.77 63.22 2,821,541 62.961 0.06%
2022-01-14 0 77.80 77.75 77.80 77.70 78.35 1,876,330 146,231,902 77.935 63.06 63.01 63.06 62.97 63.50 2,315,085 63.165 -0.38%
2022-01-13 0 78.10 78.10 78.15 77.15 78.15 3,047,871 237,056,967 77.778 63.30 63.30 63.34 62.53 63.34 3,760,576 63.037 1.10%
2022-01-12 0 77.25 77.25 77.30 77.05 77.80 4,069,433 314,650,047 77.320 62.61 62.61 62.65 62.45 63.06 5,021,017 62.667 -0.71%
2022-01-11 0 77.80 77.80 77.85 77.50 78.40 2,406,886 187,299,672 77.818 63.06 63.06 63.10 62.81 63.54 2,969,705 63.070 -0.06%
2022-01-10 0 77.85 77.85 77.90 77.85 78.85 1,496,707 117,038,986 78.198 63.10 63.10 63.14 63.10 63.91 1,846,692 63.378 -0.38%
2022-01-07 0 78.15 78.15 78.20 77.95 78.75 2,678,374 209,382,699 78.175 63.34 63.34 63.38 63.18 63.83 3,304,677 63.360 -0.76%
2022-01-06 0 78.75 78.70 78.75 78.25 79.30 2,571,780 202,250,292 78.642 63.83 63.78 63.83 63.42 64.27 3,173,157 63.738 -0.88%
2022-01-05 0 79.45 79.40 79.45 79.00 79.65 2,485,363 197,216,640 79.351 64.39 64.35 64.39 64.03 64.55 3,066,533 64.313 -0.06%
2022-01-04 0 79.50 79.45 79.50 79.05 79.90 1,492,097 118,518,032 79.431 64.43 64.39 64.43 64.07 64.76 1,841,004 64.377 -0.31%
2022-01-03 0 79.75 79.65 79.75 78.75 80.10 3,717,253 296,441,483 79.747 64.64 64.55 64.64 63.83 64.92 4,586,484 64.634 1.27%
2021-12-31 0 78.75 78.75 78.85 78.75 79.35 1,810,200 143,232,989 79.126 63.83 63.83 63.91 63.83 64.31 2,233,492 64.130 -0.76%
2021-12-30 0 79.35 79.35 79.40 78.95 79.60 2,121,720 168,181,482 79.267 64.31 64.31 64.35 63.99 64.51 2,617,857 64.244 -0.13%
2021-12-29 0 79.45 79.35 79.45 78.60 79.55 3,640,159 288,358,395 79.216 64.39 64.31 64.39 63.70 64.47 4,491,363 64.203 0.13%
2021-12-28 0 79.35 79.25 79.35 78.20 79.35 3,895,356 308,054,742 79.083 64.31 64.23 64.31 63.38 64.31 4,806,234 64.095 1.47%
2021-12-24 0 78.20 78.20 78.25 78.05 78.55 1,298,135 101,616,818 78.279 63.38 63.38 63.42 63.26 63.66 1,601,687 63.444 -0.19%
2021-12-23 0 78.35 78.25 78.35 77.80 78.55 2,472,525 193,480,476 78.252 63.50 63.42 63.50 63.06 63.66 3,050,693 63.422 0.26%
2021-12-22 0 78.15 78.05 78.15 77.20 78.20 3,064,131 238,701,448 77.902 63.34 63.26 63.34 62.57 63.38 3,780,638 63.138 0.19%
2021-12-21 0 78.00 77.90 78.00 77.50 78.35 4,817,982 375,514,919 77.940 63.22 63.14 63.22 62.81 63.50 5,944,604 63.169 0.52%
2021-12-20 0 77.60 77.50 77.60 76.55 77.70 3,810,382 294,317,618 77.241 62.89 62.81 62.89 62.04 62.97 4,701,390 62.602 0.78%
2021-12-17 0 77.00 76.90 77.05 76.40 77.10 4,419,817 340,149,832 76.960 62.41 62.33 62.45 61.92 62.49 5,453,334 62.375 0.65%
2021-12-16 0 76.50 76.50 76.55 76.00 76.75 2,145,103 163,924,812 76.418 62.00 62.00 62.04 61.60 62.20 2,646,707 61.935 -0.07%
2021-12-15 0 76.55 76.50 76.55 75.45 76.80 3,489,102 266,212,265 76.298 62.04 62.00 62.04 61.15 62.24 4,304,983 61.838 0.92%
2021-12-14 0 75.85 75.80 75.85 74.90 76.05 2,581,535 195,055,249 75.558 61.47 61.43 61.47 60.70 61.64 3,185,193 61.238 1.00%
2021-12-13 0 75.10 75.10 75.20 74.90 76.00 2,629,382 197,880,057 75.257 60.87 60.87 60.95 60.70 61.60 3,244,229 60.994 -0.13%
2021-12-10 0 75.20 75.10 75.20 74.70 75.25 1,371,454 103,008,964 75.109 60.95 60.87 60.95 60.54 60.99 1,692,151 60.875 0.60%
2021-12-09 0 74.75 74.70 74.75 74.75 75.35 2,699,552 202,250,873 74.920 60.58 60.54 60.58 60.58 61.07 3,330,807 60.721 -0.33%
2021-12-08 0 75.00 75.00 75.05 74.60 75.45 3,186,969 238,803,819 74.931 60.79 60.79 60.83 60.46 61.15 3,932,200 60.730 -0.60%
2021-12-07 0 75.45 75.35 75.45 74.55 75.55 2,631,074 197,667,875 75.128 61.15 61.07 61.15 60.42 61.23 3,246,316 60.890 0.20%
2021-12-06 0 75.30 75.30 75.35 74.95 75.70 3,699,503 278,876,607 75.382 61.03 61.03 61.07 60.75 61.35 4,564,584 61.096 -0.20%
2021-12-03 0 75.45 75.45 75.50 74.75 75.70 5,885,711 443,101,901 75.284 61.15 61.15 61.19 60.58 61.35 7,262,008 61.016 -0.92%
2021-12-02 0 76.15 76.00 76.15 75.20 76.25 2,646,887 200,862,776 75.886 61.72 61.60 61.72 60.95 61.80 3,265,827 61.504 0.57%
2021-12-01 0 76.35 76.35 76.40 75.90 76.65 2,812,444 214,831,923 76.386 61.37 61.37 61.41 61.01 61.61 3,498,969 61.399 -0.07%
2021-11-30 0 76.40 76.40 76.45 75.80 77.00 6,104,337 465,734,006 76.296 61.41 61.41 61.45 60.93 61.89 7,594,422 61.326 -0.52%
2021-11-29 0 76.80 76.80 76.95 76.40 77.10 2,358,570 181,391,274 76.907 61.73 61.73 61.85 61.41 61.97 2,934,303 61.817 0.33%
2021-11-26 0 76.55 76.55 76.60 76.40 77.00 2,288,633 175,443,896 76.659 61.53 61.53 61.57 61.41 61.89 2,847,294 61.618 -0.91%
2021-11-25 0 77.25 77.20 77.25 76.40 77.25 2,098,003 161,489,379 76.973 62.09 62.05 62.09 61.41 62.09 2,610,131 61.870 0.46%
2021-11-24 0 76.90 76.85 76.90 75.80 76.90 3,337,364 255,739,096 76.629 61.81 61.77 61.81 60.93 61.81 4,152,023 61.594 1.32%
2021-11-23 0 75.90 75.85 75.90 75.50 76.20 1,163,022 88,226,312 75.860 61.01 60.97 61.01 60.69 61.25 1,446,919 60.975 0.13%
2021-11-22 0 75.80 75.80 75.85 75.70 76.15 1,353,932 102,746,991 75.888 60.93 60.93 60.97 60.85 61.21 1,684,430 60.998 -0.26%
2021-11-19 0 76.00 75.95 76.00 75.70 76.20 1,287,281 97,766,885 75.948 61.09 61.05 61.09 60.85 61.25 1,601,510 61.047 -0.20%
2021-11-18 0 76.15 76.00 76.15 75.40 76.15 1,849,307 140,386,140 75.913 61.21 61.09 61.21 60.61 61.21 2,300,728 61.018 0.79%
2021-11-17 0 75.55 75.50 75.55 75.25 75.75 1,296,100 97,904,942 75.538 60.73 60.69 60.73 60.49 60.89 1,612,481 60.717 0.00%
2021-11-16 0 75.55 75.55 75.60 75.55 76.20 1,659,905 125,687,829 75.720 60.73 60.73 60.77 60.73 61.25 2,065,092 60.863 -0.26%
2021-11-15 0 75.75 75.65 75.75 75.20 75.75 1,299,937 98,264,731 75.592 60.89 60.81 60.89 60.45 60.89 1,617,255 60.760 0.60%
2021-11-12 0 75.30 75.30 75.50 75.30 76.15 3,211,989 242,332,501 75.446 60.53 60.53 60.69 60.53 61.21 3,996,044 60.643 -0.59%
2021-11-11 0 75.75 75.70 75.75 75.35 76.15 2,891,456 218,929,256 75.716 60.89 60.85 60.89 60.57 61.21 3,597,268 60.860 -0.07%
2021-11-10 0 75.80 75.70 75.80 75.50 76.10 2,175,156 164,789,384 75.760 60.93 60.85 60.93 60.69 61.17 2,706,117 60.895 -0.33%
2021-11-09 0 76.05 76.05 76.15 75.40 76.30 2,205,165 167,469,684 75.944 61.13 61.13 61.21 60.61 61.33 2,743,452 61.043 0.26%
2021-11-08 0 75.85 75.85 75.90 75.55 76.25 1,822,159 138,282,156 75.889 60.97 60.97 61.01 60.73 61.29 2,266,953 60.999 0.26%
2021-11-05 0 75.65 75.60 75.65 75.35 76.00 2,823,634 213,511,801 75.616 60.81 60.77 60.81 60.57 61.09 3,512,891 60.780 -0.26%
2021-11-04 0 75.85 75.80 75.85 75.55 76.05 1,362,142 103,293,532 75.832 60.97 60.93 60.97 60.73 61.13 1,694,644 60.953 -0.07%
2021-11-03 0 75.90 75.85 75.90 75.60 76.60 1,930,061 146,605,270 75.959 61.01 60.97 61.01 60.77 61.57 2,401,194 61.055 -0.72%
2021-11-02 0 76.45 76.40 76.45 76.05 76.85 1,872,920 143,199,182 76.458 61.45 61.41 61.45 61.13 61.77 2,330,105 61.456 0.33%
2021-11-01 0 76.20 76.20 76.25 75.90 76.75 2,253,732 171,725,663 76.196 61.25 61.25 61.29 61.01 61.69 2,803,874 61.246 0.07%
2021-10-29 0 76.15 76.15 76.20 75.60 76.50 3,648,936 278,006,082 76.188 61.21 61.21 61.25 60.77 61.49 4,539,651 61.240 0.73%
2021-10-28 0 75.60 75.55 75.60 75.45 75.90 3,117,823 235,921,701 75.669 60.77 60.73 60.77 60.65 61.01 3,878,892 60.822 0.47%
2021-10-27 0 75.25 75.25 75.35 75.00 75.60 2,172,236 163,623,553 75.325 60.49 60.49 60.57 60.28 60.77 2,702,485 60.546 0.20%
2021-10-26 0 75.10 75.05 75.10 74.90 75.25 1,910,555 143,437,843 75.077 60.36 60.32 60.36 60.20 60.49 2,376,927 60.346 0.27%
2021-10-25 0 74.90 74.90 74.95 74.80 75.20 1,357,279 101,715,640 74.941 60.20 60.20 60.24 60.12 60.45 1,688,594 60.237 -0.20%
2021-10-22 0 75.05 74.85 75.05 74.80 75.20 1,516,808 113,654,655 74.930 60.32 60.16 60.32 60.12 60.45 1,887,065 60.228 0.13%
2021-10-21 0 74.95 74.90 74.95 74.85 75.30 1,903,704 142,665,972 74.941 60.24 60.20 60.24 60.16 60.53 2,368,403 60.237 -0.07%
2021-10-20 0 75.00 75.00 75.10 74.80 75.30 2,161,734 162,155,100 75.012 60.28 60.28 60.36 60.12 60.53 2,689,419 60.294 0.00%
2021-10-19 0 75.00 74.95 75.00 74.60 75.20 2,533,094 190,017,918 75.014 60.28 60.24 60.28 59.96 60.45 3,151,429 60.296 0.20%
2021-10-18 0 74.85 74.85 74.90 74.50 75.10 1,763,843 132,049,798 74.865 60.16 60.16 60.20 59.88 60.36 2,194,402 60.176 0.07%
2021-10-15 0 74.80 74.60 74.80 73.80 75.05 4,798,492 357,946,133 74.596 60.12 59.96 60.12 59.32 60.32 5,969,817 59.959 0.27%
2021-10-12 0 74.60 74.60 74.65 74.50 75.15 1,831,609 136,828,708 74.704 59.96 59.96 60.00 59.88 60.40 2,278,710 60.047 -0.20%
2021-10-11 0 74.75 74.75 74.80 74.70 75.35 2,110,603 158,006,938 74.863 60.08 60.08 60.12 60.04 60.57 2,625,807 60.175 -0.53%
2021-10-08 0 75.15 75.10 75.15 74.80 75.35 2,473,786 185,677,395 75.058 60.40 60.36 60.40 60.12 60.57 3,077,644 60.331 -0.07%
2021-10-07 0 75.20 75.15 75.20 74.75 75.35 2,324,941 174,543,346 75.074 60.45 60.40 60.45 60.08 60.57 2,892,465 60.344 0.87%
2021-10-06 0 74.55 74.45 74.55 74.20 74.80 3,054,972 227,621,520 74.509 59.92 59.84 59.92 59.64 60.12 3,800,699 59.889 0.00%
2021-10-05 0 74.55 74.50 74.55 74.40 74.90 3,111,874 232,243,075 74.631 59.92 59.88 59.92 59.80 60.20 3,871,491 59.988 0.13%
2021-10-04 0 74.45 74.40 74.45 74.10 74.85 2,537,552 188,859,044 74.426 59.84 59.80 59.84 59.56 60.16 3,156,975 59.823 -0.73%
2021-09-30 0 75.00 74.95 75.00 74.85 75.40 4,153,285 311,614,315 75.028 60.28 60.24 60.28 60.16 60.61 5,167,113 60.307 -0.33%
2021-09-29 0 75.25 75.20 75.25 73.90 75.40 3,551,218 266,179,913 74.955 60.49 60.45 60.49 59.40 60.61 4,418,080 60.248 1.48%
2021-09-28 0 74.15 74.15 74.30 74.00 75.00 2,965,336 220,165,035 74.246 59.60 59.60 59.72 59.48 60.28 3,689,182 59.679 -0.94%
2021-09-27 0 74.85 74.80 74.85 74.55 75.35 2,727,167 204,285,230 74.907 60.16 60.12 60.16 59.92 60.57 3,392,876 60.210 -0.07%
2021-09-24 0 74.90 74.90 74.95 74.80 76.05 3,427,769 257,825,501 75.217 60.20 60.20 60.24 60.12 61.13 4,264,496 60.459 -1.51%
2021-09-23 0 76.05 76.00 76.05 75.00 76.15 4,004,329 303,037,257 75.677 61.13 61.09 61.13 60.28 61.21 4,981,796 60.829 1.06%
2021-09-21 0 75.25 75.25 75.30 75.00 75.80 3,683,274 277,501,426 75.341 60.49 60.49 60.53 60.28 60.93 4,582,371 60.558 0.00%
2021-09-20 0 75.25 75.25 75.30 74.80 75.80 3,235,619 243,062,199 75.121 60.49 60.49 60.53 60.12 60.93 4,025,442 60.381 -0.53%
2021-09-17 0 75.65 75.65 75.75 75.65 76.65 4,893,728 370,851,964 75.781 60.81 60.81 60.89 60.81 61.61 6,088,300 60.912 -1.30%
2021-09-16 0 76.65 76.60 76.65 75.90 76.70 3,120,856 238,302,388 76.358 61.61 61.57 61.61 61.01 61.65 3,882,665 61.376 -0.45%
2021-09-15 0 77.00 77.00 77.05 76.30 77.15 2,496,320 191,628,704 76.764 61.89 61.89 61.93 61.33 62.01 3,105,678 61.703 0.98%
2021-09-14 0 76.25 76.25 76.30 76.05 76.90 2,147,099 163,775,640 76.278 61.29 61.29 61.33 61.13 61.81 2,671,212 61.311 -0.39%
2021-09-13 0 76.55 76.45 76.55 76.25 76.90 1,505,894 115,264,129 76.542 61.53 61.45 61.53 61.29 61.81 1,873,487 61.524 -0.13%
2021-09-10 0 76.65 76.60 76.65 76.25 76.75 1,258,489 96,293,089 76.515 61.61 61.57 61.61 61.29 61.69 1,565,689 61.502 0.52%
2021-09-09 0 76.25 76.25 76.40 76.25 76.80 1,771,064 135,241,307 76.362 61.29 61.29 61.41 61.29 61.73 2,203,385 61.379 -0.07%
2021-09-08 0 76.30 76.30 76.35 76.25 76.75 1,927,281 147,193,994 76.374 61.33 61.33 61.37 61.29 61.69 2,397,735 61.389 0.00%
2021-09-07 0 76.30 76.30 76.40 76.30 77.10 2,888,252 220,961,374 76.503 61.33 61.33 61.41 61.33 61.97 3,593,282 61.493 -0.78%
2021-09-06 0 76.90 76.90 76.95 76.85 77.35 3,014,199 231,891,986 76.933 61.81 61.81 61.85 61.77 62.17 3,749,973 61.838 0.07%
2021-09-03 0 76.85 76.85 76.95 76.85 77.90 5,508,125 424,229,802 77.019 61.77 61.77 61.85 61.77 62.62 6,852,673 61.907 -1.35%
2021-09-02 0 77.90 77.75 77.90 77.20 77.90 1,748,621 135,706,901 77.608 62.62 62.49 62.62 62.05 62.62 2,175,464 62.381 0.49%
2021-09-01 0 78.15 78.10 78.15 77.60 78.40 2,671,095 208,142,006 77.924 62.31 62.27 62.31 61.87 62.51 3,350,123 62.130 0.51%
2021-08-31 0 77.75 77.75 77.95 77.55 78.15 3,052,773 237,444,400 77.780 61.99 61.99 62.15 61.83 62.31 3,828,829 62.015 0.00%
2021-08-30 0 77.75 77.75 77.80 77.60 78.10 1,557,209 121,180,665 77.819 61.99 61.99 62.03 61.87 62.27 1,953,072 62.046 0.06%
2021-08-27 0 77.70 77.70 77.75 77.55 78.00 1,643,827 127,787,768 77.738 61.95 61.95 61.99 61.83 62.19 2,061,710 61.981 -0.26%
2021-08-26 0 77.90 77.85 77.90 77.65 78.30 2,210,554 172,138,543 77.871 62.11 62.07 62.11 61.91 62.43 2,772,506 62.088 -0.06%
2021-08-25 0 77.95 77.95 78.00 77.70 78.25 1,258,292 98,108,079 77.969 62.15 62.15 62.19 61.95 62.39 1,578,167 62.166 -0.06%
2021-08-24 0 78.00 78.00 78.05 77.90 79.40 3,267,677 256,588,301 78.523 62.19 62.19 62.23 62.11 63.31 4,098,364 62.607 -1.64%
2021-08-23 0 79.30 79.30 79.35 78.70 79.70 2,549,296 202,380,568 79.387 63.23 63.23 63.27 62.75 63.55 3,197,361 63.296 0.63%
2021-08-20 0 78.80 78.70 78.80 78.00 79.00 3,472,800 273,463,834 78.744 62.83 62.75 62.83 62.19 62.99 4,355,632 62.784 0.90%
2021-08-19 0 78.10 78.05 78.10 77.25 78.20 2,243,110 174,392,862 77.746 62.27 62.23 62.27 61.59 62.35 2,813,339 61.988 -0.57%
2021-08-18 0 78.55 78.40 78.55 78.05 79.00 2,502,577 196,510,039 78.523 62.63 62.51 62.63 62.23 62.99 3,138,766 62.607 0.58%
2021-08-17 0 78.10 78.10 78.15 77.80 78.75 2,189,202 171,036,955 78.128 62.27 62.27 62.31 62.03 62.79 2,745,726 62.292 -0.45%
2021-08-16 0 78.45 78.40 78.45 77.50 78.45 2,009,121 157,091,424 78.189 62.55 62.51 62.55 61.79 62.55 2,519,866 62.341 0.90%
2021-08-13 0 77.75 77.70 77.75 77.30 77.85 1,329,184 103,159,317 77.611 61.99 61.95 61.99 61.63 62.07 1,667,080 61.880 0.39%
2021-08-12 0 77.45 77.45 77.50 77.25 77.95 1,034,733 80,229,335 77.536 61.75 61.75 61.79 61.59 62.15 1,297,776 61.821 0.45%
2021-08-11 0 77.10 77.10 77.15 77.00 77.55 2,358,850 181,979,283 77.147 61.47 61.47 61.51 61.39 61.83 2,958,501 61.511 0.06%
2021-08-10 0 77.05 77.00 77.05 77.00 77.45 2,781,069 214,394,177 77.091 61.43 61.39 61.43 61.39 61.75 3,488,054 61.465 -0.52%
2021-08-09 0 77.45 77.45 77.50 77.10 78.10 2,358,051 182,525,495 77.405 61.75 61.75 61.79 61.47 62.27 2,957,499 61.716 0.06%
2021-08-06 0 77.40 77.40 77.50 77.10 77.95 1,756,525 136,125,689 77.497 61.71 61.71 61.79 61.47 62.15 2,203,057 61.789 0.00%
2021-08-05 0 77.40 77.40 77.45 77.40 78.40 4,220,427 327,742,194 77.656 61.71 61.71 61.75 61.71 62.51 5,293,316 61.916 -1.40%
2021-08-04 0 78.50 78.45 78.50 78.10 78.95 3,302,488 258,979,942 78.420 62.59 62.55 62.59 62.27 62.95 4,142,025 62.525 -0.19%
2021-08-03 0 78.65 78.60 78.65 78.00 79.15 2,865,174 224,655,300 78.409 62.71 62.67 62.71 62.19 63.11 3,593,540 62.516 -0.63%
2021-08-02 0 79.15 79.15 79.20 78.60 80.75 4,183,126 333,149,236 79.641 63.11 63.11 63.15 62.67 64.38 5,246,533 63.499 -1.31%
2021-07-30 0 80.20 80.20 80.25 79.50 80.90 3,889,563 312,014,037 80.218 63.94 63.94 63.98 63.39 64.50 4,878,342 63.959 0.19%
2021-07-29 0 80.05 80.00 80.05 79.10 80.45 3,347,702 267,421,636 79.882 63.82 63.78 63.82 63.07 64.14 4,198,733 63.691 -0.37%
2021-07-28 0 80.35 80.30 80.35 79.70 81.35 5,500,275 443,485,459 80.630 64.06 64.02 64.06 63.55 64.86 6,898,519 64.287 -0.68%
2021-07-27 0 80.90 80.80 80.90 79.60 81.65 8,609,798 697,518,250 81.014 64.50 64.42 64.50 63.47 65.10 10,798,524 64.594 1.38%
2021-07-26 0 79.80 79.60 79.80 78.15 79.90 5,543,478 440,363,170 79.438 63.63 63.47 63.63 62.31 63.71 6,952,704 63.337 1.72%
2021-07-23 0 78.45 78.40 78.45 78.35 78.90 1,418,958 111,497,846 78.577 62.55 62.51 62.55 62.47 62.91 1,779,676 62.651 -0.32%
2021-07-22 0 78.70 78.65 78.70 77.75 78.80 2,251,463 176,926,180 78.583 62.75 62.71 62.75 61.99 62.83 2,823,815 62.655 0.90%
2021-07-21 0 78.00 78.00 78.05 77.75 78.25 1,737,298 135,456,797 77.970 62.19 62.19 62.23 61.99 62.39 2,178,942 62.166 -0.06%
2021-07-20 0 78.05 78.00 78.05 77.65 78.45 1,462,541 114,239,963 78.111 62.23 62.19 62.23 61.91 62.55 1,834,339 62.279 0.06%
2021-07-19 0 78.00 77.90 78.00 77.40 78.20 2,249,963 175,165,730 77.853 62.19 62.11 62.19 61.71 62.35 2,821,934 62.073 0.26%
2021-07-16 0 77.80 77.80 77.85 77.55 78.50 2,770,957 215,789,218 77.875 62.03 62.03 62.07 61.83 62.59 3,475,371 62.091 -0.89%
2021-07-15 0 78.50 78.30 78.50 77.65 78.75 3,100,458 242,874,920 78.335 62.59 62.43 62.59 61.91 62.79 3,888,636 62.458 1.36%
2021-07-14 0 77.45 77.45 77.50 77.40 77.85 1,519,509 117,726,714 77.477 61.75 61.75 61.79 61.71 62.07 1,905,789 61.773 -0.19%
2021-07-13 0 77.60 77.60 77.65 77.25 78.30 2,629,242 204,310,089 77.707 61.87 61.87 61.91 61.59 62.43 3,297,631 61.957 0.52%
2021-07-12 0 77.20 77.15 77.20 76.65 77.50 1,797,626 138,671,604 77.142 61.55 61.51 61.55 61.11 61.79 2,254,607 61.506 -0.06%
2021-07-09 0 77.25 77.05 77.25 76.85 77.55 3,296,063 254,321,709 77.159 61.59 61.43 61.59 61.27 61.83 4,133,966 61.520 -0.32%
2021-07-08 0 77.50 77.50 77.55 77.30 77.90 1,796,828 139,350,905 77.554 61.79 61.79 61.83 61.63 62.11 2,253,606 61.835 -0.13%
2021-07-07 0 77.60 77.55 77.60 77.40 78.05 2,608,798 202,676,047 77.689 61.87 61.83 61.87 61.71 62.23 3,271,989 61.943 -0.13%
2021-07-06 0 77.70 77.65 77.70 77.25 78.10 2,133,631 165,705,667 77.664 61.95 61.91 61.95 61.59 62.27 2,676,029 61.922 -0.51%
2021-07-05 0 78.10 78.00 78.10 77.00 78.30 2,663,071 207,006,986 77.732 62.27 62.19 62.27 61.39 62.43 3,340,059 61.977 1.36%
2021-07-02 0 77.05 76.85 77.05 76.50 77.75 2,859,696 219,807,869 76.864 61.43 61.27 61.43 60.99 61.99 3,586,669 61.285 0.33%
2021-06-30 0 76.80 76.80 76.85 76.65 77.15 2,225,431 171,107,284 76.887 61.23 61.23 61.27 61.11 61.51 2,791,165 61.303 -0.19%
2021-06-29 0 76.95 76.95 77.05 76.90 77.30 2,999,251 230,972,201 77.010 61.35 61.35 61.43 61.31 61.63 3,761,701 61.401 -0.45%
2021-06-28 0 77.30 77.25 77.30 77.15 77.80 946,780 73,221,930 77.338 61.63 61.59 61.63 61.51 62.03 1,187,464 61.662 -0.64%
2021-06-25 0 77.80 77.55 77.80 77.40 78.00 3,092,852 240,196,563 77.662 62.03 61.83 62.03 61.71 62.19 3,879,096 61.921 0.26%
2021-06-24 0 77.60 77.55 77.60 77.40 78.00 1,283,106 99,599,647 77.624 61.87 61.83 61.87 61.71 62.19 1,609,289 61.890 -0.13%
2021-06-23 0 77.70 77.65 77.70 77.00 77.80 2,223,193 172,194,959 77.454 61.95 61.91 61.95 61.39 62.03 2,788,358 61.755 0.84%
2021-06-22 0 77.05 77.00 77.05 77.00 77.65 2,736,580 211,134,533 77.153 61.43 61.39 61.43 61.39 61.91 3,432,255 61.515 -0.13%
2021-06-21 0 77.15 77.10 77.15 77.00 78.05 3,851,405 297,683,694 77.292 61.51 61.47 61.51 61.39 62.23 4,830,484 61.626 -1.41%
2021-06-18 0 78.25 78.00 78.25 77.75 78.35 4,150,488 324,156,684 78.101 62.39 62.19 62.39 61.99 62.47 5,205,598 62.271 -0.13%
2021-06-17 0 78.35 78.30 78.35 77.80 78.35 1,877,650 146,688,371 78.123 62.47 62.43 62.47 62.03 62.47 2,354,974 62.289 0.13%
2021-06-16 0 78.25 78.25 78.30 77.75 78.45 2,142,393 167,494,745 78.181 62.39 62.39 62.43 61.99 62.55 2,687,018 62.335 -0.06%
2021-06-15 0 78.30 78.20 78.30 77.85 78.85 1,858,655 145,313,536 78.182 62.43 62.35 62.43 62.07 62.87 2,331,150 62.336 -0.45%
2021-06-11 0 78.65 78.55 78.65 78.20 78.80 1,615,072 126,900,964 78.573 62.71 62.63 62.71 62.35 62.83 2,025,645 62.647 0.58%
2021-06-10 0 78.20 78.20 78.25 77.85 78.45 1,488,612 116,455,653 78.231 62.35 62.35 62.39 62.07 62.55 1,867,037 62.375 0.26%
2021-06-09 0 78.00 78.00 78.05 77.85 78.70 2,630,981 205,395,445 78.068 62.19 62.19 62.23 62.07 62.75 3,299,812 62.245 -0.70%
2021-06-08 0 78.55 78.50 78.55 77.85 78.75 2,785,969 218,565,251 78.452 62.63 62.59 62.63 62.07 62.79 3,494,200 62.551 0.51%
2021-06-07 0 78.15 78.15 78.20 77.80 78.45 1,534,090 119,707,369 78.032 62.31 62.31 62.35 62.03 62.55 1,924,076 62.216 -0.13%
2021-06-04 0 78.25 78.20 78.25 77.50 78.25 2,241,351 174,877,913 78.023 62.39 62.35 62.39 61.79 62.39 2,811,132 62.209 0.51%
2021-06-03 0 77.85 77.80 77.85 77.60 78.85 3,102,031 241,764,399 77.937 62.07 62.03 62.07 61.87 62.87 3,890,609 62.141 -1.02%
2021-06-02 0 78.65 78.65 78.70 78.55 79.45 1,722,787 135,752,190 78.798 62.71 62.71 62.75 62.63 63.35 2,160,743 62.827 -0.25%
2021-06-01 0 78.85 78.75 78.85 78.25 79.10 1,636,664 128,804,836 78.700 62.87 62.79 62.87 62.39 63.07 2,052,726 62.748 0.81%
2021-05-31 0 78.85 78.85 78.90 78.85 80.05 3,669,484 290,470,542 79.158 62.37 62.37 62.41 62.37 63.31 4,639,384 62.610 -1.50%
2021-05-28 0 80.05 80.00 80.05 79.50 80.20 4,028,421 322,139,244 79.967 63.31 63.28 63.31 62.88 63.43 5,093,193 63.249 0.31%
2021-05-27 0 79.80 79.70 79.80 79.10 80.00 3,824,941 304,957,780 79.729 63.12 63.04 63.12 62.56 63.28 4,835,931 63.061 0.19%
2021-05-26 0 79.65 79.60 79.65 79.00 79.85 2,216,618 176,120,593 79.455 63.00 62.96 63.00 62.48 63.16 2,802,504 62.844 0.82%
2021-05-25 0 79.00 79.00 79.05 78.90 79.95 2,204,892 174,562,139 79.170 62.48 62.48 62.52 62.41 63.24 2,787,678 62.619 -0.44%
2021-05-24 0 79.35 79.30 79.35 78.50 79.35 1,380,315 109,114,423 79.050 62.76 62.72 62.76 62.09 62.76 1,745,153 62.524 0.83%
2021-05-21 0 78.70 78.70 78.75 78.65 79.20 1,943,219 153,068,001 78.770 62.25 62.25 62.29 62.21 62.64 2,456,841 62.303 -0.69%
2021-05-20 0 79.25 79.15 79.25 78.65 79.45 2,667,136 210,821,582 79.044 62.68 62.60 62.68 62.21 62.84 3,372,100 62.519 0.25%
2021-05-18 0 79.05 79.05 79.10 78.60 79.85 1,737,744 137,857,118 79.331 62.52 62.52 62.56 62.17 63.16 2,197,056 62.746 0.64%
2021-05-17 0 78.55 78.55 78.60 78.00 79.70 2,628,550 206,711,755 78.641 62.13 62.13 62.17 61.69 63.04 3,323,315 62.200 -1.19%
2021-05-14 0 79.50 79.40 79.50 79.05 79.60 2,692,097 213,520,074 79.314 62.88 62.80 62.88 62.52 62.96 3,403,659 62.733 0.82%
2021-05-13 0 78.85 78.85 78.90 78.30 79.15 1,948,021 153,479,584 78.787 62.37 62.37 62.41 61.93 62.60 2,462,912 62.316 -0.06%
2021-05-12 0 78.90 78.80 78.90 78.10 79.20 4,122,435 323,616,833 78.501 62.41 62.33 62.41 61.77 62.64 5,212,057 62.090 0.19%
2021-05-11 0 78.75 78.70 78.75 78.40 80.25 3,829,813 302,773,247 79.057 62.29 62.25 62.29 62.01 63.47 4,842,090 62.529 -1.99%
2021-05-10 0 80.35 80.35 80.40 79.60 80.40 3,469,018 278,109,377 80.169 63.55 63.55 63.59 62.96 63.59 4,385,932 63.409 0.82%
2021-05-07 0 79.70 79.55 79.70 78.55 79.70 3,449,010 273,509,395 79.301 63.04 62.92 63.04 62.13 63.04 4,360,635 62.722 1.14%
2021-05-06 0 78.80 78.70 78.80 77.95 79.00 3,520,615 276,922,366 78.657 62.33 62.25 62.33 61.65 62.48 4,451,167 62.213 1.09%
2021-05-05 0 77.95 77.90 77.95 77.10 77.95 2,313,917 179,952,734 77.770 61.65 61.61 61.65 60.98 61.65 2,925,520 61.511 0.84%
2021-05-04 0 77.30 77.25 77.30 76.70 77.30 1,260,954 97,192,370 77.078 61.14 61.10 61.14 60.67 61.14 1,594,243 60.965 0.59%
2021-05-03 0 76.85 76.85 76.90 76.40 77.30 2,936,304 225,499,848 76.797 60.78 60.78 60.82 60.43 61.14 3,712,413 60.742 0.26%
2021-04-30 0 76.65 76.60 76.65 76.50 77.40 2,807,484 215,523,116 76.767 60.63 60.59 60.63 60.51 61.22 3,549,544 60.719 -0.90%
2021-04-29 0 77.35 77.30 77.35 76.50 77.40 3,310,564 255,454,166 77.163 61.18 61.14 61.18 60.51 61.22 4,185,596 61.032 1.38%
2021-04-28 0 76.30 76.25 76.30 76.10 76.80 2,415,678 184,556,257 76.399 60.35 60.31 60.35 60.19 60.74 3,054,178 60.427 0.00%
2021-04-27 0 76.30 76.25 76.30 76.25 76.95 1,929,415 147,719,621 76.562 60.35 60.31 60.35 60.31 60.86 2,439,388 60.556 -0.65%
2021-04-26 0 76.80 76.75 76.80 76.40 77.00 1,447,463 111,043,613 76.716 60.74 60.70 60.74 60.43 60.90 1,830,049 60.678 -0.26%
2021-04-23 0 77.00 76.85 77.00 76.20 77.00 2,798,199 214,750,705 76.746 60.90 60.78 60.90 60.27 60.90 3,537,805 60.702 0.59%
2021-04-22 0 76.55 76.50 76.55 76.00 77.00 2,779,421 212,623,450 76.499 60.55 60.51 60.55 60.11 60.90 3,514,064 60.506 -0.52%
2021-04-21 0 76.95 76.90 76.95 76.40 77.00 2,251,712 172,968,363 76.816 60.86 60.82 60.86 60.43 60.90 2,846,873 60.757 0.20%
2021-04-20 0 76.80 76.80 76.85 76.40 77.00 2,679,264 205,747,923 76.793 60.74 60.74 60.78 60.43 60.90 3,387,434 60.739 0.33%
2021-04-19 0 76.55 76.50 76.55 76.00 76.80 2,265,714 173,355,105 76.512 60.55 60.51 60.55 60.11 60.74 2,864,576 60.517 0.39%
2021-04-16 0 76.25 76.25 76.35 75.65 76.50 3,059,414 233,270,064 76.247 60.31 60.31 60.39 59.83 60.51 3,868,063 60.307 0.59%
2021-04-15 0 75.80 75.80 75.85 75.65 76.45 1,872,801 142,194,503 75.926 59.95 59.95 59.99 59.83 60.47 2,367,811 60.053 -0.07%
2021-04-14 0 75.85 75.80 75.85 75.70 76.50 3,151,609 239,710,520 76.060 59.99 59.95 59.99 59.87 60.51 3,984,627 60.159 0.53%
2021-04-13 0 75.45 75.45 75.50 74.85 75.90 2,675,133 202,108,529 75.551 59.68 59.68 59.72 59.20 60.03 3,382,211 59.756 0.94%
2021-04-12 0 74.75 74.75 74.80 74.55 75.00 2,380,333 177,925,031 74.748 59.12 59.12 59.16 58.96 59.32 3,009,491 59.121 0.00%
2021-04-09 0 74.75 74.75 74.80 74.65 75.50 2,681,452 200,789,140 74.881 59.12 59.12 59.16 59.04 59.72 3,390,200 59.226 -0.07%
2021-04-08 0 74.80 74.80 74.85 74.50 75.00 1,873,073 140,043,909 74.767 59.16 59.16 59.20 58.93 59.32 2,368,154 59.136 -0.13%
2021-04-07 0 74.90 74.75 74.90 74.10 75.70 3,811,600 285,273,904 74.844 59.24 59.12 59.24 58.61 59.87 4,819,063 59.197 0.40%
2021-04-01 0 74.60 74.60 74.70 74.55 76.00 3,877,495 290,251,160 74.855 59.00 59.00 59.08 58.96 60.11 4,902,375 59.206 -1.19%
2021-03-31 0 75.50 75.50 75.60 75.50 76.00 2,973,397 225,060,165 75.691 59.72 59.72 59.80 59.72 60.11 3,759,311 59.867 -0.53%
2021-03-30 0 75.90 75.85 75.90 75.70 76.00 2,337,018 177,433,704 75.923 60.03 59.99 60.03 59.87 60.11 2,954,727 60.051 0.46%
2021-03-29 0 75.55 75.55 75.60 74.35 75.75 3,609,219 272,146,969 75.403 59.76 59.76 59.80 58.81 59.91 4,563,190 59.640 1.14%
2021-03-26 0 74.70 74.70 74.80 74.55 75.30 2,624,496 196,440,426 74.849 59.08 59.08 59.16 58.96 59.56 3,318,190 59.201 -0.99%
2021-03-25 0 75.45 75.40 75.45 74.80 75.75 4,085,828 308,474,624 75.499 59.68 59.64 59.68 59.16 59.91 5,165,774 59.715 0.80%
2021-03-24 0 74.85 74.85 74.90 74.70 75.60 2,665,229 200,007,436 75.043 59.20 59.20 59.24 59.08 59.80 3,369,689 59.355 -0.27%
2021-03-23 0 75.05 75.00 75.05 74.75 76.20 2,432,319 182,670,986 75.102 59.36 59.32 59.36 59.12 60.27 3,075,218 59.401 -1.12%
2021-03-22 0 75.90 75.85 75.90 74.55 76.00 4,551,152 343,988,658 75.583 60.03 59.99 60.03 58.96 60.11 5,754,090 59.782 1.40%
2021-03-19 0 74.85 74.75 74.85 74.00 74.85 5,747,427 429,203,652 74.678 59.20 59.12 59.20 58.53 59.20 7,266,559 59.066 0.47%
2021-03-18 0 74.50 74.35 74.50 74.15 75.00 2,346,855 174,905,434 74.528 58.93 58.81 58.93 58.65 59.32 2,967,164 58.947 -0.27%
2021-03-17 0 74.70 74.65 74.70 74.05 74.90 2,496,310 186,434,385 74.684 59.08 59.04 59.08 58.57 59.24 3,156,122 59.071 0.67%
2021-03-16 0 74.20 74.15 74.20 73.85 74.50 1,343,897 99,774,319 74.243 58.69 58.65 58.69 58.41 58.93 1,699,109 58.722 0.13%
2021-03-15 0 74.10 74.10 74.20 73.40 74.40 3,108,821 229,526,195 73.831 58.61 58.61 58.69 58.06 58.85 3,930,529 58.396 0.61%
2021-03-12 0 73.65 73.55 73.65 73.35 74.10 6,326,403 466,149,932 73.683 58.25 58.17 58.25 58.02 58.61 7,998,567 58.279 0.27%
2021-03-11 0 73.45 73.45 73.50 73.25 74.00 4,463,056 328,211,389 73.540 58.09 58.09 58.13 57.94 58.53 5,642,709 58.166 -0.34%
2021-03-10 0 73.70 73.60 73.70 73.10 74.05 5,191,172 381,703,566 73.529 58.29 58.21 58.29 57.82 58.57 6,563,277 58.157 -0.41%
2021-03-09 0 74.00 74.00 74.05 73.55 75.75 8,908,079 662,017,503 74.317 58.53 58.53 58.57 58.17 59.91 11,262,619 58.780 0.75%
2021-03-08 0 73.45 73.45 73.50 72.85 73.70 5,788,512 424,573,642 73.348 58.09 58.09 58.13 57.62 58.29 7,318,503 58.014 0.41%
2021-03-05 0 73.15 73.15 73.20 73.15 73.90 5,558,073 408,550,980 73.506 57.86 57.86 57.90 57.86 58.45 7,027,156 58.139 -0.46%
2021-03-04 0 74.70 74.70 74.75 73.80 74.75 5,066,413 376,236,190 74.261 58.13 58.13 58.17 57.43 58.17 6,511,008 57.785 0.61%
2021-03-03 0 74.25 74.25 74.30 73.90 74.75 3,780,388 281,016,233 74.335 57.78 57.78 57.82 57.50 58.17 4,858,297 57.843 0.47%
2021-03-02 0 73.90 73.90 73.95 73.85 74.80 5,475,233 405,802,492 74.116 57.50 57.50 57.54 57.46 58.20 7,036,396 57.672 -1.00%
2021-03-01 0 74.65 74.65 74.70 74.60 75.50 4,555,292 341,281,294 74.920 58.09 58.09 58.13 58.05 58.75 5,854,151 58.297 -1.32%
2021-02-26 0 75.65 75.65 75.95 75.65 76.45 5,113,008 388,033,818 75.891 58.87 58.87 59.10 58.87 59.49 6,570,889 59.053 -0.79%
2021-02-25 0 76.25 76.20 76.25 75.95 77.35 5,663,380 432,223,287 76.319 59.33 59.29 59.33 59.10 60.19 7,278,190 59.386 -0.85%
2021-02-24 0 76.90 76.90 77.00 75.40 77.30 12,001,880 921,147,195 76.750 59.84 59.84 59.92 58.67 60.15 15,423,998 59.722 2.26%
2021-02-23 0 75.20 75.15 75.20 73.40 75.25 7,739,263 577,252,974 74.588 58.52 58.48 58.52 57.11 58.55 9,945,973 58.039 2.66%
2021-02-22 0 73.25 73.25 73.30 72.20 73.95 5,638,018 412,193,449 73.110 57.00 57.00 57.04 56.18 57.54 7,245,596 56.889 1.45%
2021-02-19 0 72.20 72.20 72.30 72.00 72.65 3,657,526 264,062,114 72.197 56.18 56.18 56.26 56.03 56.53 4,700,403 56.179 -0.21%
2021-02-18 0 72.35 72.30 72.35 72.15 72.70 2,865,739 207,450,682 72.390 56.30 56.26 56.30 56.14 56.57 3,682,852 56.329 0.21%
2021-02-17 0 72.20 72.20 72.30 72.05 72.95 3,971,104 287,168,032 72.314 56.18 56.18 56.26 56.06 56.76 5,103,392 56.270 -1.03%
2021-02-16 0 72.95 72.95 73.00 72.20 73.30 3,644,168 266,015,613 72.998 56.76 56.76 56.80 56.18 57.04 4,683,236 56.802 1.04%
2021-02-11 0 72.20 72.15 72.20 71.90 72.70 1,279,679 92,492,443 72.278 56.18 56.14 56.18 55.95 56.57 1,644,556 56.242 0.00%
2021-02-10 0 72.20 72.15 72.20 71.85 72.40 1,528,486 110,346,216 72.193 56.18 56.14 56.18 55.91 56.34 1,964,306 56.176 0.42%
2021-02-09 0 71.90 71.90 72.00 71.80 72.40 1,800,475 129,598,328 71.980 55.95 55.95 56.03 55.87 56.34 2,313,848 56.010 -0.35%
2021-02-08 0 72.15 72.10 72.15 71.85 73.00 2,134,555 154,202,935 72.241 56.14 56.10 56.14 55.91 56.80 2,743,185 56.213 0.14%
2021-02-05 0 72.05 72.05 72.10 71.80 72.50 2,548,564 183,342,021 71.939 56.06 56.06 56.10 55.87 56.41 3,275,241 55.978 -0.35%
2021-02-04 0 72.30 72.25 72.30 71.90 72.70 3,284,496 237,084,299 72.183 56.26 56.22 56.26 55.95 56.57 4,221,010 56.168 0.14%
2021-02-03 0 72.20 72.15 72.20 71.70 72.50 3,271,408 235,255,879 71.913 56.18 56.14 56.18 55.79 56.41 4,204,190 55.957 0.07%
2021-02-02 0 72.15 72.15 72.20 71.85 73.20 3,564,166 257,306,946 72.193 56.14 56.14 56.18 55.91 56.96 4,580,423 56.175 -0.35%
2021-02-01 0 72.40 72.35 72.40 71.60 72.65 2,794,901 201,705,707 72.169 56.34 56.30 56.34 55.71 56.53 3,591,816 56.157 -0.41%
2021-01-29 0 72.70 72.50 72.70 72.10 73.40 6,345,662 459,918,425 72.478 56.57 56.41 56.57 56.10 57.11 8,155,012 56.397 -1.09%
2021-01-28 0 73.50 73.45 73.50 72.90 73.95 4,073,213 299,404,542 73.506 57.19 57.15 57.19 56.73 57.54 5,234,616 57.197 -0.27%
2021-01-27 0 73.70 73.60 73.70 72.70 74.25 5,975,076 440,300,996 73.690 57.35 57.27 57.35 56.57 57.78 7,678,760 57.340 1.66%
2021-01-26 0 72.50 72.45 72.50 71.95 72.60 3,300,453 238,860,640 72.372 56.41 56.38 56.41 55.99 56.49 4,241,517 56.315 0.55%
2021-01-25 0 72.10 72.05 72.10 71.75 72.95 3,456,490 249,137,132 72.078 56.10 56.06 56.10 55.83 56.76 4,442,045 56.086 -0.83%
2021-01-22 0 72.70 72.65 72.70 72.65 73.50 3,133,406 228,793,340 73.017 56.57 56.53 56.57 56.53 57.19 4,026,840 56.817 -0.82%
2021-01-21 0 73.30 73.20 73.30 72.80 73.30 3,992,732 291,845,429 73.094 57.04 56.96 57.04 56.65 57.04 5,131,187 56.877 0.83%
2021-01-20 0 72.70 72.60 72.70 72.15 72.75 2,500,936 181,301,811 72.494 56.57 56.49 56.57 56.14 56.61 3,214,032 56.409 0.28%
2021-01-19 0 72.50 72.50 72.55 71.50 72.95 4,487,449 324,470,399 72.306 56.41 56.41 56.45 55.64 56.76 5,766,963 56.264 1.05%
2021-01-18 0 71.75 71.75 71.90 71.50 72.35 2,730,279 195,722,404 71.686 55.83 55.83 55.95 55.64 56.30 3,508,768 55.781 -0.07%
2021-01-15 0 71.80 71.80 71.85 71.80 72.90 3,334,220 240,324,566 72.078 55.87 55.87 55.91 55.87 56.73 4,284,912 56.086 -1.10%
2021-01-14 0 72.60 72.55 72.60 71.90 72.65 2,001,708 144,827,548 72.352 56.49 56.45 56.49 55.95 56.53 2,572,459 56.299 0.62%
2021-01-13 0 72.15 72.15 72.25 71.40 72.40 3,280,401 235,935,417 71.923 56.14 56.14 56.22 55.56 56.34 4,215,748 55.965 -0.14%
2021-01-12 0 72.25 72.20 72.25 72.00 72.65 3,288,466 237,453,087 72.208 56.22 56.18 56.22 56.03 56.53 4,226,112 56.187 -0.07%
2021-01-11 0 72.30 72.30 72.40 72.15 72.90 1,988,339 143,975,972 72.410 56.26 56.26 56.34 56.14 56.73 2,555,278 56.345 -0.55%
2021-01-08 0 72.70 72.60 72.70 71.75 72.70 3,271,381 236,420,011 72.269 56.57 56.49 56.57 55.83 56.57 4,204,156 56.235 0.62%
2021-01-07 0 72.25 72.25 72.45 72.00 73.00 2,813,010 203,457,619 72.327 56.22 56.22 56.38 56.03 56.80 3,615,089 56.280 -0.96%
2021-01-06 0 72.95 72.95 73.00 72.50 73.45 2,263,965 164,730,878 72.762 56.76 56.76 56.80 56.41 57.15 2,909,493 56.618 -0.68%
2021-01-05 0 73.45 73.25 73.45 72.70 73.45 3,280,528 239,935,077 73.139 57.15 57.00 57.15 56.57 57.15 4,215,911 56.912 0.55%
2021-01-04 0 73.05 73.00 73.05 71.80 73.65 4,118,523 300,761,704 73.027 56.84 56.80 56.84 55.87 57.31 5,292,845 56.824 1.88%
2020-12-31 0 71.70 71.70 72.00 71.65 72.45 1,925,750 138,412,581 71.875 55.79 55.79 56.03 55.75 56.38 2,474,843 55.928 -1.04%
2020-12-30 0 72.45 72.40 72.45 71.50 72.45 3,396,159 244,360,772 71.952 56.38 56.34 56.38 55.64 56.38 4,364,512 55.988 1.05%
2020-12-29 0 71.70 71.65 71.70 71.00 71.80 1,572,734 112,263,116 71.381 55.79 55.75 55.79 55.25 55.87 2,021,170 55.544 0.35%
2020-12-28 0 71.45 71.45 71.65 71.00 71.75 2,283,408 163,129,773 71.441 55.60 55.60 55.75 55.25 55.83 2,934,480 55.591 0.49%
2020-12-24 0 71.10 70.80 71.10 70.55 71.15 1,025,081 72,573,112 70.797 55.33 55.09 55.33 54.90 55.36 1,317,364 55.090 -0.07%
2020-12-23 0 71.15 71.05 71.15 70.45 71.20 1,820,847 129,036,478 70.866 55.36 55.29 55.36 54.82 55.40 2,340,028 55.143 0.78%
2020-12-22 0 70.60 70.60 70.70 70.50 70.90 2,748,452 194,053,937 70.605 54.94 54.94 55.01 54.86 55.17 3,532,123 54.940 -0.42%
2020-12-21 0 70.90 70.90 71.00 70.80 72.00 2,274,086 161,655,080 71.086 55.17 55.17 55.25 55.09 56.03 2,922,500 55.314 -1.73%
2020-12-18 0 72.15 71.85 72.15 70.70 72.15 5,317,517 382,229,168 71.881 56.14 55.91 56.14 55.01 56.14 6,833,710 55.933 2.34%
2020-12-17 0 70.50 70.50 70.55 70.50 71.00 3,517,574 248,286,384 70.585 54.86 54.86 54.90 54.86 55.25 4,520,546 54.924 -0.56%
2020-12-16 0 70.90 70.90 70.95 70.35 71.15 4,050,617 286,869,607 70.821 55.17 55.17 55.21 54.74 55.36 5,205,577 55.108 0.57%
2020-12-15 0 70.50 70.50 70.55 70.25 71.50 4,204,531 296,854,897 70.604 54.86 54.86 54.90 54.66 55.64 5,403,377 54.939 -0.49%
2020-12-14 0 70.85 70.85 71.10 70.80 71.50 2,633,067 186,950,018 71.001 55.13 55.13 55.33 55.09 55.64 3,383,838 55.248 -0.21%
2020-12-11 0 71.00 71.00 71.05 71.00 71.65 4,171,917 296,986,305 71.187 55.25 55.25 55.29 55.25 55.75 5,361,463 55.393 -0.21%
2020-12-10 0 71.15 71.15 71.25 70.85 71.45 3,712,063 263,976,867 71.113 55.36 55.36 55.44 55.13 55.60 4,770,490 55.335 -0.21%
2020-12-09 0 71.30 71.30 71.45 71.10 71.60 3,544,658 253,061,196 71.392 55.48 55.48 55.60 55.33 55.71 4,555,353 55.552 -0.28%
2020-12-08 0 71.50 71.45 71.50 71.50 72.00 2,196,496 157,386,374 71.653 55.64 55.60 55.64 55.64 56.03 2,822,787 55.756 -0.28%
2020-12-07 0 71.70 71.70 71.75 71.25 71.80 5,116,038 365,877,272 71.516 55.79 55.79 55.83 55.44 55.87 6,574,783 55.649 0.28%
2020-12-04 0 71.50 71.50 71.70 71.50 72.15 7,111,144 509,184,955 71.604 55.64 55.64 55.79 55.64 56.14 9,138,757 55.717 -0.28%
2020-12-03 0 71.70 71.70 71.75 71.70 72.40 4,468,500 321,344,949 71.913 55.79 55.79 55.83 55.79 56.34 5,742,611 55.958 -0.55%
2020-12-02 0 72.10 72.10 72.15 71.80 72.50 3,266,373 235,411,671 72.071 56.10 56.10 56.14 55.87 56.41 4,197,720 56.081 -0.37%
2020-12-01 0 73.00 72.95 73.00 72.80 73.35 3,572,662 260,520,327 72.921 56.31 56.27 56.31 56.16 56.58 4,631,310 56.252 0.27%
2020-11-30 0 72.80 72.75 72.80 72.75 73.30 9,219,571 671,612,826 72.846 56.16 56.12 56.16 56.12 56.54 11,951,507 56.195 -0.27%
2020-11-27 0 73.00 73.00 73.10 72.75 73.35 3,549,559 259,358,797 73.068 56.31 56.31 56.39 56.12 56.58 4,601,362 56.366 0.00%
2020-11-26 0 73.00 73.00 73.05 72.90 73.55 3,050,597 223,105,580 73.135 56.31 56.31 56.35 56.24 56.74 3,954,548 56.417 -0.27%
2020-11-25 0 73.20 73.20 73.25 72.95 73.60 4,155,217 304,493,130 73.280 56.47 56.47 56.51 56.27 56.78 5,386,488 56.529 -0.41%
2020-11-24 0 73.50 73.45 73.50 72.40 73.50 3,037,067 221,918,559 73.070 56.70 56.66 56.70 55.85 56.70 3,937,008 56.367 1.31%
2020-11-23 0 72.55 72.55 72.60 72.55 73.40 3,685,785 268,012,558 72.715 55.97 55.97 56.00 55.97 56.62 4,777,954 56.094 -0.75%
2020-11-20 0 73.10 73.10 73.15 73.10 73.40 3,053,678 223,589,300 73.220 56.39 56.39 56.43 56.39 56.62 3,958,541 56.483 -0.54%
2020-11-19 0 73.50 73.45 73.50 73.00 73.55 3,004,475 220,061,447 73.245 56.70 56.66 56.70 56.31 56.74 3,894,759 56.502 -0.14%
2020-11-18 0 73.60 73.60 73.80 73.10 73.90 3,625,917 266,374,922 73.464 56.78 56.78 56.93 56.39 57.01 4,700,346 56.671 -0.47%
2020-11-17 0 73.95 73.65 73.95 73.35 74.25 3,026,315 222,897,557 73.653 57.05 56.81 57.05 56.58 57.28 3,923,070 56.817 0.07%
2020-11-16 0 73.90 73.85 73.90 73.65 74.20 1,937,431 143,061,996 73.841 57.01 56.97 57.01 56.81 57.24 2,511,529 56.962 0.34%
2020-11-13 0 73.65 73.65 73.70 73.00 73.80 3,354,580 246,318,833 73.428 56.81 56.81 56.85 56.31 56.93 4,348,607 56.643 -0.14%
2020-11-12 0 73.75 73.70 73.75 73.50 74.95 2,712,957 200,613,338 73.946 56.89 56.85 56.89 56.70 57.82 3,516,858 57.043 -1.67%
2020-11-11 0 75.00 75.00 75.05 72.85 75.00 7,743,663 575,217,854 74.282 57.86 57.86 57.89 56.20 57.86 10,038,259 57.303 3.38%
2020-11-10 0 72.55 72.50 72.55 72.00 73.00 6,133,069 443,507,807 72.314 55.97 55.93 55.97 55.54 56.31 7,950,415 55.784 -0.62%
2020-11-09 0 73.00 72.85 73.00 72.30 73.50 3,505,443 254,701,932 72.659 56.31 56.20 56.31 55.77 56.70 4,544,173 56.050 0.07%
2020-11-06 0 72.95 72.95 73.00 72.50 73.30 2,616,507 190,595,569 72.844 56.27 56.27 56.31 55.93 56.54 3,391,828 56.193 0.07%
2020-11-05 0 72.90 72.80 72.90 72.15 73.25 2,294,118 166,728,138 72.676 56.24 56.16 56.24 55.66 56.51 2,973,909 56.064 0.62%
2020-11-04 0 72.45 72.40 72.45 72.05 73.20 1,444,548 104,861,251 72.591 55.89 55.85 55.89 55.58 56.47 1,872,595 55.998 0.14%
2020-11-03 0 72.35 72.35 72.50 71.55 72.65 1,843,010 133,108,421 72.223 55.81 55.81 55.93 55.19 56.04 2,389,129 55.714 1.62%
2020-11-02 0 71.20 71.20 71.35 71.05 71.80 1,963,224 139,931,500 71.276 54.92 54.92 55.04 54.81 55.39 2,544,965 54.984 -0.14%
2020-10-30 0 71.30 71.30 71.40 71.30 71.95 3,389,565 242,310,843 71.487 55.00 55.00 55.08 55.00 55.50 4,393,958 55.146 -0.63%
2020-10-29 0 71.75 71.75 71.85 71.50 72.15 2,583,118 185,493,484 71.810 55.35 55.35 55.43 55.16 55.66 3,348,546 55.395 -0.35%
2020-10-28 0 72.00 72.00 72.15 72.00 72.70 2,475,142 178,866,190 72.265 55.54 55.54 55.66 55.54 56.08 3,208,574 55.746 -0.28%
2020-10-27 0 72.20 72.20 72.30 72.05 72.95 3,464,986 250,446,699 72.279 55.70 55.70 55.77 55.58 56.27 4,491,728 55.757 -1.10%
2020-10-23 0 73.00 72.85 73.00 72.20 73.00 1,610,169 117,062,576 72.702 56.31 56.20 56.31 55.70 56.31 2,087,293 56.083 1.04%
2020-10-22 0 72.25 72.25 72.40 72.20 72.60 3,306,303 239,032,087 72.296 55.73 55.73 55.85 55.70 56.00 4,286,024 55.770 -0.82%
2020-10-21 0 72.85 72.85 72.90 72.60 73.70 3,257,041 237,603,720 72.951 56.20 56.20 56.24 56.00 56.85 4,222,165 56.275 -0.61%
2020-10-20 0 73.30 73.15 73.30 72.90 73.90 1,955,206 143,139,252 73.209 56.54 56.43 56.54 56.24 57.01 2,534,571 56.475 0.14%
2020-10-19 0 73.20 73.20 73.25 73.00 73.65 1,313,887 96,217,408 73.231 56.47 56.47 56.51 56.31 56.81 1,703,217 56.492 0.34%
2020-10-16 0 72.95 72.95 73.10 72.95 73.60 1,605,623 117,548,646 73.211 56.27 56.27 56.39 56.27 56.78 2,081,400 56.476 -0.41%
2020-10-15 0 73.25 73.25 73.35 73.25 74.20 1,949,239 143,562,787 73.651 56.51 56.51 56.58 56.51 57.24 2,526,836 56.815 -1.28%
2020-10-14 0 74.20 73.90 74.20 73.60 74.30 2,175,942 161,273,178 74.116 57.24 57.01 57.24 56.78 57.32 2,820,715 57.175 0.00%
2020-10-12 0 74.20 74.05 74.20 73.20 74.20 2,329,425 172,077,180 73.871 57.24 57.12 57.24 56.47 57.24 3,019,678 56.985 1.64%
2020-10-09 0 73.00 73.00 73.05 72.85 73.75 2,016,458 147,505,289 73.151 56.31 56.31 56.35 56.20 56.89 2,613,973 56.430 -0.41%
2020-10-08 0 73.30 73.30 73.55 72.85 74.00 2,106,861 154,315,421 73.244 56.54 56.54 56.74 56.20 57.08 2,731,164 56.502 -1.15%
2020-10-07 0 74.15 74.15 74.20 73.00 74.15 2,792,891 205,844,129 73.703 57.20 57.20 57.24 56.31 57.20 3,620,478 56.856 1.30%
2020-10-06 0 73.20 73.10 73.20 72.55 73.20 1,074,211 78,424,988 73.007 56.47 56.39 56.47 55.97 56.47 1,392,520 56.319 0.34%
2020-10-05 0 72.95 72.80 72.95 72.35 73.20 2,955,224 215,328,217 72.864 56.27 56.16 56.27 55.81 56.47 3,830,914 56.208 1.32%
2020-09-30 0 72.00 71.95 72.00 72.00 72.95 3,531,552 255,278,357 72.285 55.54 55.50 55.54 55.54 56.27 4,578,019 55.762 0.28%
2020-09-29 0 71.80 71.80 71.90 71.80 72.85 4,226,947 304,546,836 72.049 55.39 55.39 55.46 55.39 56.20 5,479,473 55.580 -1.51%
2020-09-28 0 72.90 72.85 72.90 72.70 73.80 2,756,802 201,243,049 72.999 56.24 56.20 56.24 56.08 56.93 3,573,695 56.312 -1.22%
2020-09-25 0 73.80 73.75 73.80 72.35 74.10 2,688,467 197,633,217 73.511 56.93 56.89 56.93 55.81 57.16 3,485,111 56.708 2.15%
2020-09-24 0 72.25 72.25 72.45 72.20 73.20 3,209,984 232,582,858 72.456 55.73 55.73 55.89 55.70 56.47 4,161,164 55.894 -1.30%
2020-09-23 0 73.20 73.15 73.20 72.55 73.30 2,981,586 217,801,898 73.049 56.47 56.43 56.47 55.97 56.54 3,865,087 56.351 0.48%
2020-09-22 0 72.85 72.80 72.85 72.80 73.50 2,556,306 186,774,405 73.064 56.20 56.16 56.20 56.16 56.70 3,313,789 56.363 -1.15%
2020-09-21 0 73.70 73.45 73.70 73.15 74.05 1,927,889 141,705,612 73.503 56.85 56.66 56.85 56.43 57.12 2,499,160 56.701 0.14%
2020-09-18 0 73.60 73.55 73.60 73.30 74.20 4,952,432 364,688,302 73.638 56.78 56.74 56.78 56.54 57.24 6,419,933 56.806 -0.67%
2020-09-17 0 74.10 74.10 74.15 73.85 74.45 2,724,003 201,784,798 74.077 57.16 57.16 57.20 56.97 57.43 3,531,177 57.144 -0.20%
2020-09-16 0 74.25 74.25 74.35 74.00 75.10 2,333,371 173,729,507 74.454 57.28 57.28 57.35 57.08 57.93 3,024,794 57.435 0.34%
2020-09-15 0 74.00 73.95 74.00 73.85 74.75 3,821,579 283,367,759 74.149 57.08 57.05 57.08 56.97 57.66 4,953,986 57.200 -0.67%
2020-09-14 0 74.50 74.45 74.50 74.35 74.80 1,334,219 99,483,429 74.563 57.47 57.43 57.47 57.35 57.70 1,729,574 57.519 0.07%
2020-09-11 0 74.45 74.45 74.50 74.30 75.00 2,251,808 167,915,819 74.569 57.43 57.43 57.47 57.32 57.86 2,919,062 57.524 0.13%
2020-09-10 0 74.35 74.35 74.45 74.35 75.50 3,125,916 233,474,210 74.690 57.35 57.35 57.43 57.35 58.24 4,052,185 57.617 -1.65%
2020-09-09 0 75.60 75.60 75.65 74.25 75.60 2,927,345 220,335,489 75.268 58.32 58.32 58.36 57.28 58.32 3,794,774 58.063 0.67%
2020-09-08 0 75.10 74.80 75.10 74.15 75.35 3,422,838 255,637,076 74.686 57.93 57.70 57.93 57.20 58.13 4,437,091 57.614 -0.13%
2020-09-07 0 75.20 74.95 75.20 74.70 75.65 1,198,448 89,974,965 75.076 58.01 57.82 58.01 57.62 58.36 1,553,571 57.915 -0.13%
2020-09-04 0 75.30 75.25 75.30 74.40 75.40 4,391,232 329,646,388 75.069 58.09 58.05 58.09 57.39 58.16 5,692,438 57.910 0.33%
2020-09-03 0 75.05 74.90 75.05 74.00 75.35 2,655,129 198,628,981 74.810 57.89 57.78 57.89 57.08 58.13 3,441,895 57.709 -0.66%
2020-09-02 0 75.55 75.25 75.55 74.60 75.60 2,058,824 154,908,511 75.241 58.28 58.05 58.28 57.55 58.32 2,668,893 58.042 0.11%
2020-09-01 0 76.10 76.00 76.10 75.60 76.40 2,254,386 171,377,253 76.019 58.22 58.14 58.22 57.84 58.45 2,946,799 58.157 -0.07%
2020-08-31 0 76.15 76.10 76.15 75.90 77.40 3,507,769 268,097,647 76.430 58.26 58.22 58.26 58.07 59.21 4,585,147 58.471 0.66%
2020-08-28 0 75.65 75.60 75.65 75.25 76.15 2,454,140 185,967,497 75.777 57.87 57.84 57.87 57.57 58.26 3,207,906 57.972 0.53%
2020-08-27 0 75.25 75.25 75.30 75.15 75.90 1,806,533 136,234,953 75.412 57.57 57.57 57.61 57.49 58.07 2,361,392 57.693 -0.33%
2020-08-26 0 75.50 75.45 75.50 75.30 76.10 2,033,995 153,623,620 75.528 57.76 57.72 57.76 57.61 58.22 2,658,717 57.781 -0.72%
2020-08-25 0 76.05 76.00 76.05 75.60 76.20 1,628,074 123,617,842 75.929 58.18 58.14 58.18 57.84 58.30 2,128,121 58.088 0.26%
2020-08-24 0 75.85 75.85 75.90 75.50 76.35 2,919,625 221,484,757 75.861 58.03 58.03 58.07 57.76 58.41 3,816,360 58.036 0.73%
2020-08-21 0 75.30 75.30 75.45 74.65 75.75 3,192,879 239,755,428 75.091 57.61 57.61 57.72 57.11 57.95 4,173,541 57.447 0.40%
2020-08-20 0 75.00 75.00 75.10 75.00 76.50 4,129,880 310,535,367 75.192 57.38 57.38 57.45 57.38 58.52 5,398,333 57.524 -2.09%
2020-08-19 0 76.60 76.40 76.60 75.05 76.60 1,983,603 151,100,132 76.175 58.60 58.45 58.60 57.42 58.60 2,592,848 58.276 0.59%
2020-08-18 0 76.15 76.10 76.15 75.55 76.80 2,873,473 218,524,700 76.049 58.26 58.22 58.26 57.80 58.75 3,756,033 58.180 -0.46%
2020-08-17 0 76.50 76.35 76.50 76.00 76.80 2,717,273 207,897,556 76.510 58.52 58.41 58.52 58.14 58.75 3,551,858 58.532 0.66%
2020-08-14 0 76.00 75.95 76.00 75.05 76.20 2,165,284 164,407,283 75.929 58.14 58.10 58.14 57.42 58.30 2,830,330 58.088 0.80%
2020-08-13 0 75.40 75.40 75.45 75.10 76.30 1,917,760 144,833,672 75.522 57.68 57.68 57.72 57.45 58.37 2,506,782 57.777 -0.85%
2020-08-12 0 76.05 76.00 76.05 74.60 76.30 2,982,852 225,343,318 75.546 58.18 58.14 58.18 57.07 58.37 3,899,007 57.795 1.00%
2020-08-11 0 75.30 75.25 75.30 74.05 75.50 4,456,379 335,063,105 75.187 57.61 57.57 57.61 56.65 57.76 5,825,113 57.520 1.48%
2020-08-10 0 74.20 74.00 74.20 73.75 74.45 1,734,857 128,466,687 74.050 56.77 56.61 56.77 56.42 56.96 2,267,702 56.651 -0.27%
2020-08-07 0 74.40 74.35 74.40 73.30 74.40 2,987,418 220,796,818 73.909 56.92 56.88 56.92 56.08 56.92 3,904,975 56.542 0.81%
2020-08-06 0 73.80 73.80 73.85 73.15 74.40 2,137,248 157,208,409 73.556 56.46 56.46 56.50 55.96 56.92 2,793,683 56.273 -0.40%
2020-08-05 0 74.10 74.10 74.15 73.40 74.55 2,650,101 195,693,312 73.844 56.69 56.69 56.73 56.15 57.03 3,464,054 56.493 0.14%
2020-08-04 0 74.00 73.95 74.00 73.65 74.50 4,523,030 335,232,083 74.117 56.61 56.57 56.61 56.34 56.99 5,912,236 56.701 -0.13%
2020-08-03 0 74.10 74.00 74.10 71.90 74.30 4,572,247 335,023,903 73.273 56.69 56.61 56.69 55.01 56.84 5,976,569 56.056 0.95%
2020-07-31 0 73.40 73.20 73.40 72.50 73.50 4,324,540 316,032,740 73.079 56.15 56.00 56.15 55.46 56.23 5,652,781 55.907 1.31%
2020-07-30 0 72.45 72.40 72.45 71.75 73.25 3,715,991 269,558,900 72.540 55.43 55.39 55.43 54.89 56.04 4,857,322 55.495 0.69%
2020-07-29 0 71.95 71.90 71.95 71.35 72.10 1,889,937 135,712,897 71.808 55.04 55.01 55.04 54.58 55.16 2,470,413 54.935 0.00%
2020-07-28 0 71.95 71.90 71.95 71.25 72.35 2,296,732 164,977,672 71.831 55.04 55.01 55.04 54.51 55.35 3,002,151 54.953 0.35%
2020-07-27 0 71.70 71.65 71.70 71.30 72.10 1,648,324 118,175,575 71.694 54.85 54.81 54.85 54.55 55.16 2,154,591 54.848 0.28%
2020-07-24 0 71.50 71.45 71.50 70.70 71.60 4,014,997 285,620,894 71.139 54.70 54.66 54.70 54.09 54.78 5,248,165 54.423 -0.14%
2020-07-23 0 71.60 71.55 71.60 71.55 72.65 2,643,644 189,750,295 71.776 54.78 54.74 54.78 54.74 55.58 3,455,614 54.911 -0.21%
2020-07-22 0 71.75 71.70 71.75 71.65 72.65 2,323,959 167,639,673 72.135 54.89 54.85 54.89 54.81 55.58 3,037,741 55.186 -1.03%
2020-07-21 0 72.50 72.45 72.50 71.50 72.75 2,451,129 177,498,835 72.415 55.46 55.43 55.46 54.70 55.66 3,203,970 55.400 1.12%
2020-07-20 0 71.70 71.70 71.75 71.70 72.50 3,798,670 273,362,305 71.963 54.85 54.85 54.89 54.85 55.46 4,965,395 55.053 -1.10%
2020-07-17 0 72.50 72.50 72.65 72.45 73.25 2,846,512 206,785,262 72.645 55.46 55.46 55.58 55.43 56.04 3,720,791 55.576 -0.34%
2020-07-16 0 72.75 72.70 72.75 72.45 73.75 4,452,812 324,195,489 72.807 55.66 55.62 55.66 55.43 56.42 5,820,451 55.699 -0.27%
2020-07-15 0 72.95 72.90 72.95 72.70 74.50 3,475,122 254,269,926 73.169 55.81 55.77 55.81 55.62 56.99 4,542,473 55.976 0.00%
2020-07-14 0 72.95 72.90 72.95 72.90 74.00 4,882,267 357,346,806 73.193 55.81 55.77 55.81 55.77 56.61 6,381,809 55.995 -1.35%
2020-07-13 0 73.95 73.90 73.95 73.20 74.30 3,416,684 252,547,918 73.916 56.57 56.54 56.57 56.00 56.84 4,466,086 56.548 0.07%
2020-07-10 0 73.90 73.90 74.10 73.60 75.60 6,367,767 473,066,136 74.291 56.54 56.54 56.69 56.31 57.84 8,323,566 56.835 -1.27%
2020-07-09 0 74.85 74.85 75.00 74.80 75.95 5,474,055 411,509,354 75.175 57.26 57.26 57.38 57.22 58.10 7,155,359 57.511 -1.32%
2020-07-08 0 75.85 75.80 75.85 75.30 76.45 6,570,087 497,190,829 75.675 58.03 57.99 58.03 57.61 58.49 8,588,027 57.893 -0.26%
2020-07-07 0 76.05 76.05 76.10 75.95 77.75 6,243,762 478,347,434 76.612 58.18 58.18 58.22 58.10 59.48 8,161,474 58.610 -2.12%
2020-07-06 0 77.70 77.70 77.75 77.55 78.50 4,052,921 316,178,697 78.013 59.44 59.44 59.48 59.33 60.05 5,297,737 59.682 0.00%
2020-07-03 0 77.70 77.45 77.70 77.10 77.90 2,500,066 194,074,336 77.628 59.44 59.25 59.44 58.98 59.60 3,267,937 59.387 0.32%
2020-07-02 0 77.45 77.00 77.45 75.05 77.45 4,430,120 340,065,444 76.762 59.25 58.91 59.25 57.42 59.25 5,790,789 58.725 1.91%
2020-06-30 0 76.00 75.75 76.00 75.35 76.10 3,659,797 277,368,735 75.788 58.14 57.95 58.14 57.64 58.22 4,783,869 57.980 0.66%
2020-06-29 0 75.50 75.50 75.55 75.30 76.55 2,208,386 166,886,252 75.569 57.76 57.76 57.80 57.61 58.56 2,886,671 57.813 -0.85%
2020-06-26 0 76.15 76.10 76.20 75.85 76.45 2,464,932 187,634,042 76.121 58.26 58.22 58.30 58.03 58.49 3,222,012 58.235 -0.85%
2020-06-24 0 76.80 76.70 76.80 76.25 77.35 2,618,605 200,863,335 76.706 58.75 58.68 58.75 58.33 59.17 3,422,885 58.682 -0.71%
2020-06-23 0 77.35 77.10 77.35 75.40 77.35 3,400,703 260,805,824 76.692 59.17 58.98 59.17 57.68 59.17 4,445,197 58.671 2.11%
2020-06-22 0 75.75 75.75 75.90 75.70 77.35 4,615,125 351,054,876 76.066 57.95 57.95 58.07 57.91 59.17 6,032,617 58.193 -2.26%
2020-06-19 0 77.50 77.45 77.50 76.60 77.80 5,016,099 387,743,837 77.300 59.29 59.25 59.29 58.60 59.52 6,556,746 59.137 0.39%
2020-06-18 0 77.20 76.90 77.20 76.15 77.20 3,156,162 242,317,516 76.776 59.06 58.83 59.06 58.26 59.06 4,125,547 58.736 0.39%
2020-06-17 0 76.90 76.80 76.90 76.25 77.40 2,425,215 186,299,046 76.818 58.83 58.75 58.83 58.33 59.21 3,170,097 58.768 0.00%
2020-06-16 0 76.90 76.85 76.90 76.65 77.55 3,630,868 279,491,758 76.977 58.83 58.79 58.83 58.64 59.33 4,746,055 58.889 0.52%
2020-06-15 0 76.50 76.45 76.50 76.10 78.00 3,774,920 289,541,874 76.701 58.52 58.49 58.52 58.22 59.67 4,934,351 58.679 -1.99%
2020-06-12 0 78.05 78.00 78.05 76.60 78.30 3,334,416 258,427,299 77.503 59.71 59.67 59.71 58.60 59.90 4,358,550 59.292 0.52%
2020-06-11 0 77.65 77.60 77.65 77.50 78.85 3,863,833 301,611,364 78.060 59.40 59.37 59.40 59.29 60.32 5,050,573 59.718 -0.58%
2020-06-10 0 78.10 78.10 78.35 78.00 79.85 3,880,288 305,742,346 78.794 59.75 59.75 59.94 59.67 61.09 5,072,082 60.279 -0.38%
2020-06-09 0 78.40 78.40 78.45 77.95 79.00 4,346,169 341,404,345 78.553 59.98 59.98 60.02 59.63 60.44 5,681,053 60.095 0.58%
2020-06-08 0 77.95 77.90 77.95 77.80 78.65 2,964,938 231,698,160 78.146 59.63 59.60 59.63 59.52 60.17 3,875,591 59.784 -0.45%
2020-06-05 0 78.30 78.30 78.60 77.10 78.75 3,547,384 276,507,954 77.947 59.90 59.90 60.13 58.98 60.25 4,636,929 59.632 0.64%
2020-06-04 0 77.80 77.80 77.85 77.40 78.55 3,698,256 288,050,046 77.888 59.52 59.52 59.56 59.21 60.09 4,834,140 59.587 -0.51%
2020-06-03 0 78.20 77.95 78.20 77.40 78.80 3,589,379 279,555,370 77.884 59.83 59.63 59.83 59.21 60.28 4,691,823 59.584 0.13%
2020-06-02 0 78.10 78.00 78.10 77.25 78.15 2,941,082 228,542,556 77.707 59.75 59.67 59.75 59.10 59.79 3,844,407 59.448 0.62%
2020-06-01 0 78.25 78.20 78.25 76.45 78.45 3,981,409 309,568,136 77.753 59.38 59.34 59.38 58.02 59.53 5,246,501 59.005 3.03%
2020-05-29 0 75.95 75.95 76.00 75.10 76.80 6,913,554 525,290,630 75.980 57.64 57.64 57.67 56.99 58.28 9,110,335 57.659 -0.39%
2020-05-28 0 76.25 76.25 76.40 76.00 77.05 5,070,296 387,494,507 76.424 57.86 57.86 57.98 57.67 58.47 6,681,382 57.996 -1.36%
2020-05-27 0 77.30 77.25 77.30 76.85 78.35 4,043,277 312,525,340 77.295 58.66 58.62 58.66 58.32 59.46 5,328,028 58.657 -0.90%
2020-05-26 0 78.00 77.85 78.00 76.80 78.70 3,839,446 299,853,871 78.098 59.19 59.08 59.19 58.28 59.72 5,059,429 59.266 2.03%
2020-05-25 0 76.45 76.45 76.65 75.50 77.00 4,293,939 327,326,116 76.230 58.02 58.02 58.17 57.29 58.43 5,658,337 57.848 -0.78%
2020-05-22 0 77.05 77.00 77.05 76.50 80.00 8,283,685 644,153,350 77.762 58.47 58.43 58.47 58.05 60.71 10,915,825 59.011 -4.23%
2020-05-21 0 80.45 80.45 80.50 80.30 81.15 2,721,968 219,640,130 80.692 61.05 61.05 61.09 60.94 61.58 3,586,873 61.234 -0.92%
2020-05-20 0 81.20 81.20 81.25 80.40 81.20 2,901,225 235,090,921 81.032 61.62 61.62 61.66 61.01 61.62 3,823,089 61.492 0.81%
2020-05-19 0 80.55 80.45 80.55 80.45 81.50 2,516,574 203,366,140 80.811 61.13 61.05 61.13 61.05 61.85 3,316,215 61.325 1.32%
2020-05-18 0 79.50 79.50 79.60 78.90 80.25 3,602,798 286,723,941 79.584 60.33 60.33 60.41 59.87 60.90 4,747,587 60.394 0.82%
2020-05-15 0 78.85 78.85 79.20 78.85 80.00 4,425,161 350,634,125 79.236 59.84 59.84 60.10 59.84 60.71 5,831,255 60.130 -0.82%
2020-05-14 0 79.50 79.50 79.55 79.00 79.90 2,218,978 176,396,916 79.495 60.33 60.33 60.37 59.95 60.63 2,924,058 60.326 -0.69%
2020-05-13 0 80.05 80.05 80.15 79.10 80.45 2,365,964 189,228,880 79.980 60.75 60.75 60.82 60.03 61.05 3,117,749 60.694 0.00%
2020-05-12 0 80.05 80.05 80.10 79.55 80.25 2,566,530 205,302,036 79.992 60.75 60.75 60.79 60.37 60.90 3,382,045 60.704 -0.12%
2020-05-11 0 80.15 80.15 80.45 80.00 81.35 2,541,522 204,704,709 80.544 60.82 60.82 61.05 60.71 61.73 3,349,090 61.122 0.19%
2020-05-08 0 80.00 79.95 80.00 79.40 80.90 3,694,123 295,171,931 79.903 60.71 60.67 60.71 60.25 61.39 4,867,930 60.636 0.06%
2020-05-07 0 79.95 79.95 80.00 79.95 81.00 3,434,548 275,768,893 80.293 60.67 60.67 60.71 60.67 61.47 4,525,875 60.932 -1.78%
2020-05-06 0 81.40 81.40 81.50 80.90 81.80 1,694,709 138,000,976 81.430 61.77 61.77 61.85 61.39 62.08 2,233,203 61.795 0.87%
2020-05-05 0 80.70 80.70 80.80 80.50 81.00 1,434,835 115,786,383 80.697 61.24 61.24 61.32 61.09 61.47 1,890,754 61.238 -0.25%
2020-05-04 0 80.90 80.55 80.90 80.20 81.20 3,808,056 307,001,378 80.619 61.39 61.13 61.39 60.86 61.62 5,018,065 61.179 -2.29%
2020-04-29 0 82.80 82.75 82.80 82.15 84.05 5,001,217 416,092,279 83.198 62.83 62.80 62.83 62.34 63.78 6,590,353 63.137 -0.42%
2020-04-28 0 83.15 83.15 83.20 82.10 83.45 5,951,556 493,413,296 82.905 63.10 63.10 63.14 62.30 63.33 7,842,662 62.914 0.91%
2020-04-27 0 82.40 82.35 82.40 80.90 82.40 3,515,736 288,492,759 82.058 62.53 62.49 62.53 61.39 62.53 4,632,861 62.271 1.23%
2020-04-24 0 81.40 81.40 81.50 80.85 81.80 1,667,387 135,670,919 81.367 61.77 61.77 61.85 61.35 62.08 2,197,199 61.747 -0.25%
2020-04-23 0 81.60 81.45 81.60 81.10 82.00 2,120,941 173,092,182 81.611 61.92 61.81 61.92 61.54 62.23 2,794,870 61.932 -0.24%
2020-04-22 0 81.80 81.50 81.80 80.10 81.80 4,079,850 331,244,162 81.190 62.08 61.85 62.08 60.79 62.08 5,376,222 61.613 0.74%
2020-04-21 0 81.20 81.05 81.20 80.20 82.15 2,850,022 230,733,286 80.958 61.62 61.51 61.62 60.86 62.34 3,755,616 61.437 0.06%
2020-04-20 0 81.15 81.15 81.30 80.30 81.60 2,038,786 165,192,933 81.025 61.58 61.58 61.70 60.94 61.92 2,686,610 61.488 -0.43%
2020-04-17 0 81.50 81.45 81.50 81.05 82.40 2,862,529 233,794,055 81.674 61.85 61.81 61.85 61.51 62.53 3,772,097 61.980 0.43%
2020-04-16 0 81.15 81.10 81.15 80.45 81.95 4,264,545 346,375,632 81.222 61.58 61.54 61.58 61.05 62.19 5,619,604 61.637 -1.28%
2020-04-15 0 82.20 82.20 82.25 81.40 82.40 5,197,027 426,839,624 82.132 62.38 62.38 62.42 61.77 62.53 6,848,382 62.327 1.11%
2020-04-14 0 81.30 81.25 81.30 79.80 81.85 4,308,834 350,081,071 81.247 61.70 61.66 61.70 60.56 62.11 5,677,965 61.656 2.01%
2020-04-09 0 79.70 79.70 79.75 78.85 79.90 4,185,475 332,786,019 79.510 60.48 60.48 60.52 59.84 60.63 5,515,409 60.338 1.34%
2020-04-08 0 78.65 78.60 78.65 78.30 79.95 3,496,877 275,565,788 78.803 59.69 59.65 59.69 59.42 60.67 4,608,009 59.801 -1.44%
2020-04-07 0 79.80 79.70 79.80 77.65 79.80 6,586,685 519,231,048 78.830 60.56 60.48 60.56 58.93 60.56 8,679,603 59.822 2.18%
2020-04-06 0 78.10 78.05 78.10 75.00 78.20 6,231,679 482,067,785 77.358 59.27 59.23 59.27 56.92 59.34 8,211,794 58.704 4.13%
2020-04-03 0 75.00 75.00 75.05 71.75 75.30 8,035,563 593,909,946 73.910 56.92 56.92 56.95 54.45 57.14 10,588,862 56.088 4.17%
2020-04-02 0 72.00 71.60 72.00 70.40 72.00 4,464,179 319,453,967 71.559 54.64 54.34 54.64 53.42 54.64 5,882,671 54.304 2.35%
2020-04-01 0 70.35 70.35 70.45 69.90 71.80 4,065,557 287,464,616 70.707 53.39 53.39 53.46 53.04 54.49 5,357,387 53.658 -1.61%
2020-03-31 0 71.50 71.50 71.55 70.55 71.70 5,259,104 374,748,336 71.257 54.26 54.26 54.30 53.54 54.41 6,930,183 54.075 1.85%
2020-03-30 0 70.20 70.20 70.50 69.55 71.60 4,225,701 297,791,206 70.471 53.27 53.27 53.50 52.78 54.34 5,568,417 53.479 -1.61%
2020-03-27 0 71.35 71.30 71.35 70.10 71.60 5,221,990 371,215,358 71.087 54.15 54.11 54.15 53.20 54.34 6,881,277 53.946 1.86%
2020-03-26 0 70.05 70.00 70.05 69.55 72.00 8,330,210 586,422,896 70.397 53.16 53.12 53.16 52.78 54.64 10,977,133 53.422 0.21%
2020-03-25 0 69.90 69.80 69.90 68.30 70.25 7,421,399 513,850,481 69.239 53.04 52.97 53.04 51.83 53.31 9,779,547 52.543 3.48%
2020-03-24 0 67.55 67.50 67.55 65.60 68.60 9,264,804 624,257,674 67.379 51.26 51.22 51.26 49.78 52.06 12,208,694 51.132 3.92%
2020-03-23 0 65.00 65.00 65.05 65.00 68.50 11,160,775 736,099,044 65.954 49.33 49.33 49.36 49.33 51.98 14,707,110 50.051 -6.81%
2020-03-20 0 69.75 69.75 70.55 69.15 71.35 11,118,595 779,666,165 70.123 52.93 52.93 53.54 52.48 54.15 14,651,527 53.214 -0.14%
2020-03-19 0 69.85 69.85 70.00 69.50 74.70 10,842,083 769,397,678 70.964 53.01 53.01 53.12 52.74 56.69 14,287,153 53.852 -6.37%
2020-03-18 0 74.60 74.60 74.70 74.40 77.50 8,643,096 655,289,413 75.817 56.61 56.61 56.69 56.46 58.81 11,389,438 57.535 -3.43%
2020-03-17 0 77.25 77.25 77.30 75.60 78.35 9,311,576 720,059,112 77.329 58.62 58.62 58.66 57.37 59.46 12,270,328 58.683 -0.45%
2020-03-16 0 77.60 77.60 77.65 76.85 78.70 5,538,787 430,177,870 77.666 58.89 58.89 58.93 58.32 59.72 7,298,736 58.939 -0.13%
2020-03-13 0 77.70 77.70 77.80 75.90 78.35 10,883,548 840,267,226 77.205 58.96 58.96 59.04 57.60 59.46 14,341,794 58.589 -3.72%
2020-03-12 0 80.70 80.60 80.70 80.00 82.05 5,664,159 456,659,244 80.623 61.24 61.16 61.24 60.71 62.27 7,463,945 61.182 -2.30%
2020-03-11 0 82.60 82.40 82.60 80.85 82.75 5,400,380 443,906,054 82.199 62.68 62.53 62.68 61.35 62.80 7,116,350 62.378 1.47%
2020-03-10 0 81.40 81.40 81.45 80.95 81.85 5,286,633 430,761,237 81.481 61.77 61.77 61.81 61.43 62.11 6,966,460 61.834 0.43%
2020-03-09 0 81.05 81.05 81.10 80.80 81.75 4,647,524 377,255,812 81.174 61.51 61.51 61.54 61.32 62.04 6,124,274 61.600 -1.88%
2020-03-06 0 82.60 82.30 82.60 81.80 82.85 5,620,440 462,792,120 82.341 62.68 62.45 62.68 62.08 62.87 7,406,334 62.486 -0.49%
2020-03-05 0 84.20 84.20 84.25 81.60 84.20 10,261,048 858,192,012 83.636 62.99 62.99 63.03 61.05 62.99 13,715,333 62.572 2.81%
2020-03-04 0 81.90 81.90 81.95 81.20 81.95 3,542,540 289,357,035 81.681 61.27 61.27 61.31 60.75 61.31 4,735,103 61.109 0.86%
2020-03-03 0 81.20 81.15 81.20 81.10 82.35 4,828,300 393,901,544 81.582 60.75 60.71 60.75 60.67 61.61 6,453,702 61.035 0.43%
2020-03-02 0 80.85 80.85 80.95 80.60 81.65 4,695,396 380,345,089 81.004 60.49 60.49 60.56 60.30 61.09 6,276,057 60.603 -1.16%
2020-02-28 0 81.80 81.80 81.85 81.70 82.35 5,467,979 447,798,737 81.895 61.20 61.20 61.24 61.12 61.61 7,308,723 61.269 -0.73%
2020-02-27 0 82.40 82.35 82.40 81.40 82.55 5,267,174 431,936,475 82.005 61.65 61.61 61.65 60.90 61.76 7,040,319 61.352 0.18%
2020-02-26 0 82.25 82.25 82.35 81.65 82.70 6,140,238 504,877,677 82.224 61.53 61.53 61.61 61.09 61.87 8,207,291 61.516 0.00%
2020-02-25 0 82.25 82.25 82.30 81.40 82.40 5,093,974 416,838,205 81.830 61.53 61.53 61.57 60.90 61.65 6,808,813 61.220 0.55%
2020-02-24 0 81.80 81.80 81.85 81.50 82.30 2,464,391 201,805,267 81.888 61.20 61.20 61.24 60.97 61.57 3,294,005 61.264 -0.24%
2020-02-21 0 82.00 81.95 82.00 81.65 82.40 2,719,653 223,197,821 82.068 61.35 61.31 61.35 61.09 61.65 3,635,199 61.399 -0.43%
2020-02-20 0 82.35 82.25 82.35 81.85 82.40 1,226,228 100,800,101 82.203 61.61 61.53 61.61 61.24 61.65 1,639,026 61.500 0.18%
2020-02-19 0 82.20 82.05 82.20 81.25 82.25 1,934,243 158,540,178 81.965 61.50 61.39 61.50 60.79 61.53 2,585,388 61.322 0.80%
2020-02-18 0 81.55 81.55 81.60 81.40 82.65 1,436,378 117,397,489 81.732 61.01 61.01 61.05 60.90 61.83 1,919,921 61.147 -1.15%
2020-02-17 0 82.50 82.45 82.50 82.20 82.75 1,102,519 90,892,808 82.441 61.72 61.68 61.72 61.50 61.91 1,473,672 61.678 0.00%
2020-02-14 0 82.50 82.45 82.50 81.95 82.50 2,234,320 184,025,578 82.363 61.72 61.68 61.72 61.31 61.72 2,986,483 61.619 0.61%
2020-02-13 0 82.00 82.00 82.05 81.30 82.00 1,960,399 160,275,597 81.757 61.35 61.35 61.39 60.82 61.35 2,620,349 61.166 0.55%
2020-02-12 0 81.55 81.55 81.60 81.30 81.90 3,070,420 250,510,299 81.588 61.01 61.01 61.05 60.82 61.27 4,104,048 61.040 -0.18%
2020-02-11 0 81.70 81.65 81.70 81.40 82.05 2,801,623 229,039,432 81.752 61.12 61.09 61.12 60.90 61.39 3,744,763 61.163 0.62%
2020-02-10 0 81.20 81.15 81.20 80.80 81.50 2,237,174 181,643,442 81.193 60.75 60.71 60.75 60.45 60.97 2,990,298 60.744 -0.67%
2020-02-07 0 81.75 81.75 81.80 81.30 82.10 2,654,256 216,646,832 81.622 61.16 61.16 61.20 60.82 61.42 3,547,786 61.065 -0.61%
2020-02-06 0 82.25 82.15 82.25 80.30 82.25 4,129,690 337,607,222 81.751 61.53 61.46 61.53 60.08 61.53 5,519,911 61.162 2.56%
2020-02-05 0 80.20 80.15 80.20 79.80 80.45 3,148,595 252,052,081 80.052 60.00 59.96 60.00 59.70 60.19 4,208,540 59.891 0.12%
2020-02-04 0 80.10 80.10 80.15 80.00 80.60 2,795,166 224,138,878 80.188 59.93 59.93 59.96 59.85 60.30 3,736,132 59.992 -0.25%
2020-02-03 0 80.30 80.30 80.35 80.10 81.70 3,072,982 247,591,867 80.571 60.08 60.08 60.11 59.93 61.12 4,107,473 60.278 -1.05%
2020-01-31 0 81.15 81.15 81.20 81.10 81.80 2,888,848 235,081,747 81.376 60.71 60.71 60.75 60.67 61.20 3,861,352 60.881 0.56%
2020-01-30 0 80.70 80.70 80.75 80.45 81.95 3,574,354 289,890,688 81.103 60.38 60.38 60.41 60.19 61.31 4,777,627 60.677 -1.22%
2020-01-29 0 81.70 81.55 81.70 81.40 82.35 3,100,188 253,210,138 81.676 61.12 61.01 61.12 60.90 61.61 4,143,837 61.105 -1.09%
2020-01-24 0 82.60 82.55 82.60 82.20 82.75 1,391,934 114,874,285 82.529 61.80 61.76 61.80 61.50 61.91 1,860,516 61.743 0.36%
2020-01-23 0 82.30 82.10 82.30 81.70 82.70 2,774,434 227,848,856 82.124 61.57 61.42 61.57 61.12 61.87 3,708,421 61.441 -0.24%
2020-01-22 0 82.50 82.45 82.50 82.15 82.60 1,537,766 126,753,223 82.427 61.72 61.68 61.72 61.46 61.80 2,055,440 61.667 0.73%
2020-01-21 0 81.90 81.90 81.95 81.90 82.85 1,995,158 164,068,735 82.233 61.27 61.27 61.31 61.27 61.98 2,666,809 61.522 -1.15%
2020-01-20 0 82.85 82.80 82.85 82.85 83.55 1,329,203 110,503,483 83.135 61.98 61.95 61.98 61.98 62.51 1,776,667 62.197 -0.66%
2020-01-17 0 83.40 83.35 83.40 82.70 83.40 2,775,958 230,897,391 83.178 62.40 62.36 62.40 61.87 62.40 3,710,458 62.229 0.85%
2020-01-16 0 82.70 82.65 82.70 82.40 83.00 4,192,715 344,884,083 82.258 61.87 61.83 61.87 61.65 62.10 5,604,153 61.541 0.43%
2020-01-15 0 82.35 82.35 82.40 82.15 82.95 3,540,142 291,956,451 82.470 61.61 61.61 61.65 61.46 62.06 4,731,898 61.700 -0.48%
2020-01-14 0 82.75 82.70 82.75 82.50 83.10 2,948,528 244,143,377 82.802 61.91 61.87 61.91 61.72 62.17 3,941,122 61.948 0.06%
2020-01-13 0 82.70 82.70 82.75 82.05 83.00 3,682,638 304,108,427 82.579 61.87 61.87 61.91 61.39 62.10 4,922,364 61.781 0.98%
2020-01-10 0 81.90 81.90 82.00 81.85 82.80 3,411,198 279,949,223 82.068 61.27 61.27 61.35 61.24 61.95 4,559,546 61.398 -0.61%
2020-01-09 0 82.40 82.35 82.40 81.60 82.85 3,377,514 278,153,134 82.354 61.65 61.61 61.65 61.05 61.98 4,514,522 61.613 0.43%
2020-01-08 0 82.05 81.90 82.05 81.35 82.20 2,233,785 182,980,375 81.915 61.39 61.27 61.39 60.86 61.50 2,985,768 61.284 -0.06%
2020-01-07 0 82.10 82.00 82.10 81.65 82.35 3,529,675 289,390,035 81.988 61.42 61.35 61.42 61.09 61.61 4,717,907 61.339 0.55%
2020-01-06 0 81.65 81.60 81.65 81.30 82.30 2,012,440 164,282,429 81.633 61.09 61.05 61.09 60.82 61.57 2,689,909 61.074 -0.61%
2020-01-03 0 82.15 82.10 82.15 82.00 82.90 1,686,597 138,719,818 82.248 61.46 61.42 61.46 61.35 62.02 2,254,374 61.534 -0.36%
2020-01-02 0 82.45 82.45 82.50 81.70 82.55 1,479,888 121,789,613 82.297 61.68 61.68 61.72 61.12 61.76 1,978,078 61.570 0.67%
2019-12-31 0 81.90 81.90 82.05 81.75 83.10 1,783,860 146,508,401 82.130 61.27 61.27 61.39 61.16 62.17 2,384,380 61.445 -1.09%
2019-12-30 0 82.80 82.80 82.85 82.60 83.50 1,909,449 158,639,834 83.081 61.95 61.95 61.98 61.80 62.47 2,552,247 62.157 -0.42%
2019-12-27 0 83.15 83.10 83.15 82.50 83.30 2,312,346 192,006,864 83.036 62.21 62.17 62.21 61.72 62.32 3,090,776 62.123 0.97%
2019-12-24 0 82.35 82.35 82.40 82.25 82.80 744,805 61,416,604 82.460 61.61 61.61 61.65 61.53 61.95 995,537 61.692 -0.42%
2019-12-23 0 82.70 82.65 82.70 82.40 82.95 1,748,789 144,564,233 82.665 61.87 61.83 61.87 61.65 62.06 2,337,502 61.846 0.49%
2019-12-20 0 82.30 82.30 82.40 82.20 82.90 3,882,341 319,865,497 82.390 61.57 61.57 61.65 61.50 62.02 5,189,295 61.639 -0.36%
2019-12-19 0 82.60 82.55 82.60 81.95 82.90 2,761,858 227,544,619 82.388 61.80 61.76 61.80 61.31 62.02 3,691,612 61.638 -0.48%
2019-12-18 0 83.00 82.90 83.00 82.15 83.00 3,678,366 304,489,351 82.778 62.10 62.02 62.10 61.46 62.10 4,916,653 61.930 1.03%
2019-12-17 0 82.15 82.10 82.15 82.00 82.60 3,276,700 269,525,365 82.255 61.46 61.42 61.46 61.35 61.80 4,379,770 61.539 -0.54%
2019-12-16 0 82.60 82.60 82.65 82.10 82.80 3,289,180 271,576,103 82.567 61.80 61.80 61.83 61.42 61.95 4,396,452 61.772 0.06%
2019-12-13 0 82.55 82.55 82.60 81.40 82.75 4,190,571 344,561,123 82.223 61.76 61.76 61.80 60.90 61.91 5,601,287 61.515 1.73%
2019-12-12 0 81.15 81.15 81.20 79.65 81.20 3,038,623 245,329,408 80.737 60.71 60.71 60.75 59.59 60.75 4,061,547 60.403 1.56%
2019-12-11 0 79.90 79.90 79.95 79.10 80.70 3,670,742 293,600,619 79.984 59.78 59.78 59.81 59.18 60.38 4,906,463 59.840 0.88%
2019-12-10 0 79.20 79.20 79.25 79.10 79.75 1,554,736 123,387,625 79.362 59.25 59.25 59.29 59.18 59.66 2,078,123 59.375 -0.63%
2019-12-09 0 79.70 79.70 79.75 79.30 79.85 1,401,558 111,547,860 79.588 59.63 59.63 59.66 59.33 59.74 1,873,379 59.544 -0.06%
2019-12-06 0 79.75 79.75 79.80 79.35 80.15 2,249,689 179,616,454 79.841 59.66 59.66 59.70 59.37 59.96 3,007,026 59.732 0.00%
2019-12-05 0 79.75 79.75 79.80 79.10 79.90 1,718,872 136,789,865 79.581 59.66 59.66 59.70 59.18 59.78 2,297,514 59.538 0.76%
2019-12-04 0 79.15 79.15 79.20 79.10 79.65 2,501,630 198,264,899 79.254 59.22 59.22 59.25 59.18 59.59 3,343,780 59.294 -1.00%
2019-12-03 0 79.95 79.95 80.00 79.20 80.30 2,932,264 233,904,480 79.769 59.81 59.81 59.85 59.25 60.08 3,919,383 59.679 0.13%
2019-12-02 0 79.85 79.85 79.90 79.85 80.80 2,207,530 176,659,757 80.026 59.74 59.74 59.78 59.74 60.45 2,950,674 59.871 -0.27%
2019-11-29 0 80.70 80.70 80.75 80.40 81.30 2,909,047 234,782,640 80.708 59.90 59.90 59.94 59.68 60.35 3,918,944 59.910 -0.62%
2019-11-28 0 81.20 81.15 81.20 80.65 81.25 2,199,167 178,205,406 81.033 60.28 60.24 60.28 59.87 60.31 2,962,624 60.151 0.43%
2019-11-27 0 80.85 80.85 80.90 80.45 81.25 2,546,855 206,187,230 80.958 60.02 60.02 60.05 59.72 60.31 3,431,015 60.095 0.19%
2019-11-26 0 80.70 80.65 80.70 80.00 81.15 6,162,145 496,636,833 80.595 59.90 59.87 59.90 59.38 60.24 8,301,380 59.826 -0.12%
2019-11-25 0 80.80 80.75 80.80 80.20 81.10 2,077,060 167,857,345 80.815 59.98 59.94 59.98 59.53 60.20 2,798,127 59.989 0.75%
2019-11-22 0 80.20 80.20 80.30 79.95 80.55 2,401,181 192,503,332 80.170 59.53 59.53 59.61 59.35 59.79 3,234,769 59.511 -0.12%
2019-11-21 0 80.30 80.25 80.30 79.85 80.55 3,649,103 292,623,522 80.191 59.61 59.57 59.61 59.27 59.79 4,915,916 59.526 -0.62%
2019-11-20 0 80.80 80.80 80.95 80.55 81.30 2,464,232 199,206,579 80.839 59.98 59.98 60.09 59.79 60.35 3,319,709 60.007 -0.68%
2019-11-19 0 81.35 81.30 81.35 80.25 81.40 2,933,221 237,366,751 80.924 60.39 60.35 60.39 59.57 60.42 3,951,511 60.070 0.68%
2019-11-18 0 80.80 80.80 80.85 79.80 81.00 1,954,733 157,546,710 80.598 59.98 59.98 60.02 59.24 60.13 2,633,333 59.828 0.69%
2019-11-15 0 80.25 80.20 80.25 79.80 80.55 3,617,747 289,996,043 80.159 59.57 59.53 59.57 59.24 59.79 4,873,675 59.503 -0.25%
2019-11-14 0 80.45 80.45 80.50 80.05 81.15 2,678,356 215,783,615 80.566 59.72 59.72 59.76 59.42 60.24 3,608,167 59.804 0.00%
2019-11-13 0 80.45 80.45 80.50 80.30 81.00 3,445,043 277,303,320 80.493 59.72 59.72 59.76 59.61 60.13 4,641,015 59.751 -1.53%
2019-11-12 0 81.70 81.70 81.75 81.10 82.30 3,671,852 300,078,690 81.724 60.65 60.65 60.68 60.20 61.09 4,946,563 60.664 -0.31%
2019-11-11 0 81.95 81.90 81.95 81.55 83.20 3,067,568 251,814,639 82.089 60.83 60.79 60.83 60.53 61.76 4,132,497 60.935 -2.15%
2019-11-08 0 83.75 83.70 83.75 83.30 83.85 3,293,043 275,482,337 83.656 62.17 62.13 62.17 61.83 62.24 4,436,247 62.098 0.18%
2019-11-07 0 83.60 83.60 83.65 82.60 83.80 3,564,097 296,078,066 83.072 62.06 62.06 62.09 61.31 62.21 4,801,400 61.665 0.36%
2019-11-06 0 83.30 83.25 83.30 82.30 83.40 3,406,828 282,821,562 83.016 61.83 61.80 61.83 61.09 61.91 4,589,534 61.623 0.06%
2019-11-05 0 83.25 83.20 83.25 82.20 83.25 3,830,215 316,896,035 82.736 61.80 61.76 61.80 61.02 61.80 5,159,903 61.415 -0.06%
2019-11-04 0 83.30 83.25 83.30 82.55 83.50 4,134,114 343,898,971 83.186 61.83 61.80 61.83 61.28 61.98 5,569,302 61.749 1.03%
2019-11-01 0 82.45 82.45 82.50 81.10 82.60 2,667,344 219,522,802 82.300 61.20 61.20 61.24 60.20 61.31 3,593,332 61.092 1.35%
2019-10-31 0 81.35 81.35 81.55 81.35 82.50 4,208,733 344,278,802 81.801 60.39 60.39 60.53 60.39 61.24 5,669,826 60.721 -0.49%
2019-10-30 0 81.75 81.70 81.75 81.10 82.00 2,732,042 223,243,537 81.713 60.68 60.65 60.68 60.20 60.87 3,680,491 60.656 0.25%
2019-10-29 0 81.55 81.45 81.55 80.90 81.80 2,813,509 229,207,478 81.467 60.53 60.46 60.53 60.05 60.72 3,790,240 60.473 0.06%
2019-10-28 0 81.50 81.45 81.50 81.25 81.75 1,956,754 159,602,799 81.565 60.50 60.46 60.50 60.31 60.68 2,636,056 60.546 0.00%
2019-10-25 0 81.50 81.45 81.50 80.50 81.50 2,567,513 208,360,408 81.153 60.50 60.46 60.50 59.76 60.50 3,458,844 60.240 0.74%
2019-10-24 0 80.90 80.85 80.90 79.85 81.10 2,980,790 240,014,782 80.521 60.05 60.02 60.05 59.27 60.20 4,015,593 59.771 1.44%
2019-10-23 0 79.75 79.70 79.75 79.40 80.20 3,713,674 295,958,338 79.694 59.20 59.16 59.20 58.94 59.53 5,002,904 59.157 -0.31%
2019-10-22 0 80.00 79.90 80.00 79.70 80.20 2,590,207 207,027,216 79.927 59.38 59.31 59.38 59.16 59.53 3,489,417 59.330 0.19%
2019-10-21 0 79.85 79.80 79.85 79.40 80.00 3,113,973 248,128,950 79.682 59.27 59.24 59.27 58.94 59.38 4,195,012 59.149 -0.13%
2019-10-18 0 79.95 79.90 79.95 79.50 80.10 3,744,675 298,792,421 79.791 59.35 59.31 59.35 59.01 59.46 5,044,667 59.229 -0.19%
2019-10-17 0 80.10 80.05 80.10 79.25 80.35 4,412,589 353,189,711 80.041 59.46 59.42 59.46 58.83 59.64 5,944,452 59.415 0.25%
2019-10-16 0 79.90 79.90 79.95 79.80 80.70 5,207,758 417,008,796 80.075 59.31 59.31 59.35 59.24 59.90 7,015,670 59.440 -0.87%
2019-10-15 0 80.60 80.55 80.60 80.45 81.15 3,916,052 316,352,541 80.784 59.83 59.79 59.83 59.72 60.24 5,275,539 59.966 -0.25%
2019-10-14 0 80.80 80.70 80.80 79.85 81.05 4,093,381 329,600,287 80.520 59.98 59.90 59.98 59.27 60.16 5,514,429 59.771 -0.12%
2019-10-11 0 80.90 80.85 80.90 79.95 81.15 4,062,572 327,422,359 80.595 60.05 60.02 60.05 59.35 60.24 5,472,924 59.826 1.63%
2019-10-10 0 79.60 79.60 79.70 79.15 80.40 2,257,596 180,197,937 79.819 59.09 59.09 59.16 58.75 59.68 3,041,337 59.250 0.00%
2019-10-09 0 79.60 79.60 79.70 79.35 80.80 3,553,122 283,763,049 79.863 59.09 59.09 59.16 58.90 59.98 4,786,615 59.283 -1.55%
2019-10-08 0 80.85 80.80 80.85 80.65 81.45 3,251,826 263,333,806 80.980 60.02 59.98 60.02 59.87 60.46 4,380,722 60.112 -0.19%
2019-10-04 0 81.00 81.00 81.05 80.30 82.00 2,918,181 236,677,464 81.104 60.13 60.13 60.16 59.61 60.87 3,931,249 60.204 -1.34%
2019-10-03 0 82.10 82.10 82.20 80.90 82.50 3,295,682 269,766,037 81.854 60.94 60.94 61.02 60.05 61.24 4,439,803 60.761 1.17%
2019-10-02 0 81.15 81.15 81.20 80.60 81.85 4,962,773 403,657,461 81.337 60.24 60.24 60.28 59.83 60.76 6,685,637 60.377 -1.46%
2019-09-30 0 82.35 82.20 82.35 81.70 82.70 5,993,522 493,392,693 82.321 61.13 61.02 61.13 60.65 61.39 8,074,218 61.107 -0.06%
2019-09-27 0 82.40 82.25 82.40 81.40 82.50 3,050,106 250,679,707 82.187 61.17 61.05 61.17 60.42 61.24 4,108,973 61.008 0.86%
2019-09-26 0 81.70 81.60 81.70 81.00 82.00 4,182,483 340,283,976 81.359 60.65 60.57 60.65 60.13 60.87 5,634,463 60.393 -0.37%
2019-09-25 0 82.00 81.90 82.00 81.75 83.00 3,376,365 277,581,539 82.213 60.87 60.79 60.87 60.68 61.61 4,548,495 61.027 -0.55%
2019-09-24 0 82.45 82.45 82.50 81.00 82.90 5,360,505 441,642,846 82.388 61.20 61.20 61.24 60.13 61.54 7,221,444 61.157 1.23%
2019-09-23 0 81.45 81.40 81.45 81.15 81.80 2,893,299 235,510,476 81.399 60.46 60.42 60.46 60.24 60.72 3,897,729 60.422 -0.55%
2019-09-20 0 81.90 81.55 81.90 79.85 81.90 6,551,062 534,364,443 81.569 60.79 60.53 60.79 59.27 60.79 8,825,312 60.549 2.57%
2019-09-19 0 79.85 79.85 79.90 79.70 81.25 2,478,010 198,453,995 80.086 59.27 59.27 59.31 59.16 60.31 3,338,270 59.448 -1.05%
2019-09-18 0 80.70 80.70 80.75 80.60 81.00 1,682,678 135,950,559 80.794 59.90 59.90 59.94 59.83 60.13 2,266,832 59.974 -0.19%
2019-09-17 0 80.85 80.85 80.90 80.80 81.65 2,068,895 167,694,150 81.055 60.02 60.02 60.05 59.98 60.61 2,787,127 60.167 -0.31%
2019-09-16 0 81.10 81.05 81.10 80.70 81.40 3,207,569 260,064,519 81.078 60.20 60.16 60.20 59.90 60.42 4,321,100 60.185 -0.80%
2019-09-13 0 81.75 81.70 81.75 80.05 81.95 2,216,016 180,012,655 81.233 60.68 60.65 60.68 59.42 60.83 2,985,322 60.299 1.05%
2019-09-12 0 80.90 80.85 80.90 80.45 81.30 2,262,818 183,069,554 80.903 60.05 60.02 60.05 59.72 60.35 3,048,372 60.055 0.19%
2019-09-11 0 80.75 80.65 80.75 79.50 81.25 3,760,096 302,884,605 80.552 59.94 59.87 59.94 59.01 60.31 5,065,441 59.794 0.69%
2019-09-10 0 80.20 80.10 80.20 79.80 81.15 3,410,530 273,361,509 80.152 59.53 59.46 59.53 59.24 60.24 4,594,521 59.497 -1.17%
2019-09-09 0 81.15 81.00 81.15 80.60 81.50 2,343,212 190,037,116 81.101 60.24 60.13 60.24 59.83 60.50 3,156,676 60.202 0.19%
2019-09-06 0 81.00 81.00 81.05 80.30 81.40 2,293,564 185,736,336 80.982 60.13 60.13 60.16 59.61 60.42 3,089,792 60.113 0.56%
2019-09-05 0 80.55 80.50 80.55 79.75 81.85 5,370,165 431,930,604 80.432 59.79 59.76 59.79 59.20 60.76 7,234,458 59.705 -1.59%
2019-09-04 0 81.85 81.65 81.85 78.30 82.20 7,192,506 580,656,928 80.731 60.76 60.61 60.76 58.12 61.02 9,689,438 59.927 3.80%
2019-09-03 0 78.85 78.70 78.85 78.00 78.90 2,339,175 184,028,708 78.672 58.53 58.42 58.53 57.90 58.57 3,151,237 58.399 0.57%
2019-09-02 0 78.40 78.40 78.45 78.20 79.95 3,032,723 238,484,052 78.637 58.20 58.20 58.23 58.05 59.35 4,085,555 58.372 -2.15%
2019-08-30 0 80.75 80.75 80.80 80.35 82.15 3,691,205 299,414,066 81.116 59.47 59.47 59.51 59.18 60.50 5,011,735 59.743 -2.00%
2019-08-29 0 82.40 82.35 82.40 79.95 82.45 5,736,412 467,841,534 81.556 60.69 60.65 60.69 58.88 60.73 7,788,616 60.067 3.58%
2019-08-28 0 79.55 79.50 79.60 79.10 79.95 2,788,854 221,675,464 79.486 58.59 58.55 58.63 58.26 58.88 3,786,568 58.543 -0.38%
2019-08-27 0 79.85 79.60 79.85 79.30 80.30 3,027,877 241,364,451 79.714 58.81 58.63 58.81 58.41 59.14 4,111,101 58.710 0.31%
2019-08-26 0 79.60 79.55 79.60 78.40 80.00 5,250,509 415,285,765 79.094 58.63 58.59 58.63 57.74 58.92 7,128,881 58.254 -1.73%
2019-08-23 0 81.00 81.00 81.05 80.50 81.40 3,819,241 308,765,792 80.845 59.66 59.66 59.69 59.29 59.95 5,185,576 59.543 -0.61%
2019-08-22 0 81.50 81.45 81.50 81.30 82.35 3,404,751 277,740,442 81.574 60.03 59.99 60.03 59.88 60.65 4,622,802 60.081 -1.15%
2019-08-21 0 82.45 82.40 82.45 82.00 82.65 2,409,896 198,506,861 82.372 60.73 60.69 60.73 60.39 60.87 3,272,037 60.668 -0.24%
2019-08-20 0 82.65 82.65 82.70 82.30 83.00 2,571,965 212,680,089 82.692 60.87 60.87 60.91 60.61 61.13 3,492,087 60.903 -0.54%
2019-08-19 0 83.10 83.05 83.10 82.10 83.15 2,770,683 229,516,114 82.837 61.20 61.17 61.20 60.47 61.24 3,761,896 61.011 1.22%
2019-08-16 0 82.10 82.05 82.10 80.55 82.10 4,066,235 331,423,803 81.506 60.47 60.43 60.47 59.33 60.47 5,520,932 60.030 0.74%
2019-08-15 0 81.50 81.45 81.50 80.30 81.60 5,511,897 446,294,835 80.969 60.03 59.99 60.03 59.14 60.10 7,483,781 59.635 0.43%
2019-08-14 0 81.15 81.10 81.15 81.00 83.25 5,585,944 455,984,986 81.631 59.77 59.73 59.77 59.66 61.31 7,584,318 60.122 -2.11%
2019-08-13 0 82.90 82.90 82.95 82.75 84.45 4,347,665 362,891,155 83.468 61.06 61.06 61.09 60.95 62.20 5,903,044 61.475 -1.95%
2019-08-12 0 84.55 84.55 84.60 84.55 85.80 2,103,032 178,629,768 84.939 62.27 62.27 62.31 62.27 63.19 2,855,393 62.559 -0.82%
2019-08-09 0 85.25 85.25 85.30 84.30 85.55 4,241,543 360,734,826 85.048 62.79 62.79 62.82 62.09 63.01 5,758,957 62.639 1.07%
2019-08-08 0 84.35 84.35 84.40 84.05 85.55 5,355,766 453,036,487 84.589 62.12 62.12 62.16 61.90 63.01 7,271,794 62.301 -0.88%
2019-08-07 0 85.10 85.05 85.10 82.50 85.15 8,474,994 712,471,187 84.067 62.68 62.64 62.68 60.76 62.71 11,506,927 61.917 3.09%
2019-08-06 0 82.55 82.50 82.55 81.00 82.90 4,997,908 409,874,962 82.009 60.80 60.76 60.80 59.66 61.06 6,785,912 60.401 0.00%
2019-08-05 0 82.55 82.55 82.65 82.50 84.50 3,277,243 271,767,133 82.926 60.80 60.80 60.87 60.76 62.24 4,449,678 61.076 -2.25%
2019-08-02 0 84.45 84.35 84.45 84.00 84.70 4,146,346 349,165,349 84.210 62.20 62.12 62.20 61.87 62.38 5,629,703 62.022 -0.59%
2019-08-01 0 84.95 84.95 85.00 84.90 85.65 3,678,419 313,287,607 85.169 62.57 62.57 62.60 62.53 63.08 4,994,375 62.728 -0.35%
2019-07-31 0 85.25 85.25 85.40 85.20 86.25 3,092,709 265,521,412 85.854 62.79 62.79 62.90 62.75 63.52 4,199,127 63.233 -0.76%
2019-07-30 0 85.90 85.90 85.95 85.70 86.15 2,927,806 251,600,835 85.935 63.27 63.27 63.30 63.12 63.45 3,975,230 63.292 0.00%
2019-07-29 0 85.90 85.85 85.90 85.35 86.35 2,443,229 209,531,795 85.760 63.27 63.23 63.27 62.86 63.60 3,317,295 63.163 0.12%
2019-07-26 0 85.80 85.80 85.90 85.80 86.75 4,843,533 416,878,609 86.069 63.19 63.19 63.27 63.19 63.89 6,576,309 63.391 -1.15%
2019-07-25 0 86.80 86.75 86.80 86.65 87.50 2,386,539 207,878,876 87.105 63.93 63.89 63.93 63.82 64.44 3,240,324 64.154 -0.06%
2019-07-24 0 86.85 86.85 86.90 86.85 87.70 1,939,655 168,918,973 87.087 63.97 63.97 64.00 63.97 64.59 2,633,567 64.141 -0.23%
2019-07-23 0 87.05 87.05 87.15 86.85 87.40 1,682,864 146,675,255 87.158 64.11 64.11 64.19 63.97 64.37 2,284,909 64.193 -0.06%
2019-07-22 0 87.10 87.00 87.10 86.85 88.10 1,392,321 121,625,795 87.355 64.15 64.08 64.15 63.97 64.89 1,890,424 64.338 -0.85%
2019-07-19 0 87.85 87.80 87.85 87.20 88.30 2,415,751 212,540,896 87.981 64.70 64.67 64.70 64.22 65.03 3,279,987 64.799 0.75%
2019-07-18 0 87.20 87.15 87.20 86.80 87.20 3,901,517 339,490,791 87.015 64.22 64.19 64.22 63.93 64.22 5,297,286 64.088 -0.23%
2019-07-17 0 87.40 87.35 87.40 87.15 87.60 1,919,487 167,734,593 87.385 64.37 64.33 64.37 64.19 64.52 2,606,184 64.360 -0.29%
2019-07-16 0 87.65 87.65 87.70 87.20 88.10 2,918,225 255,218,698 87.457 64.56 64.56 64.59 64.22 64.89 3,962,221 64.413 -0.51%
2019-07-15 0 88.10 88.10 88.15 87.15 88.40 1,826,205 160,665,208 87.978 64.89 64.89 64.92 64.19 65.11 2,479,531 64.797 0.34%
2019-07-12 0 87.80 87.75 87.80 87.60 88.05 1,146,769 100,630,634 87.751 64.67 64.63 64.67 64.52 64.85 1,557,026 64.630 0.00%
2019-07-11 0 87.80 87.80 87.85 87.65 88.75 2,058,297 181,562,750 88.210 64.67 64.67 64.70 64.56 65.37 2,794,654 64.968 0.57%
2019-07-10 0 87.30 87.30 87.35 87.20 87.90 1,826,003 159,608,701 87.409 64.30 64.30 64.33 64.22 64.74 2,479,256 64.378 0.00%
2019-07-09 0 87.30 87.30 87.35 87.30 88.20 1,989,900 174,255,439 87.570 64.30 64.30 64.33 64.30 64.96 2,701,788 64.496 -0.29%
2019-07-08 0 87.55 87.50 87.55 87.25 88.20 2,499,385 218,842,208 87.558 64.48 64.44 64.48 64.26 64.96 3,393,541 64.488 -0.79%
2019-07-05 0 88.25 88.20 88.25 87.85 88.60 1,308,942 115,508,019 88.245 65.00 64.96 65.00 64.70 65.25 1,777,217 64.994 0.34%
2019-07-04 0 87.95 87.95 88.00 87.85 88.55 1,322,959 116,471,590 88.039 64.78 64.78 64.81 64.70 65.22 1,796,248 64.842 -0.11%
2019-07-03 0 88.05 88.05 88.10 86.80 88.15 2,650,342 232,614,326 87.768 64.85 64.85 64.89 63.93 64.92 3,598,503 64.642 0.80%
2019-07-02 0 87.35 87.20 87.35 86.00 87.35 4,526,173 393,257,759 86.885 64.33 64.22 64.33 63.34 64.33 6,145,413 63.992 1.33%
2019-06-28 0 86.20 86.20 86.30 85.70 86.55 2,304,928 198,461,766 86.103 63.49 63.49 63.56 63.12 63.75 3,129,517 63.416 -0.46%
2019-06-27 0 86.60 86.55 86.60 85.60 86.70 2,620,806 226,109,465 86.275 63.78 63.75 63.78 63.05 63.86 3,558,400 63.542 1.17%
2019-06-26 0 85.60 85.60 85.65 85.55 86.35 2,846,686 244,242,029 85.799 63.05 63.05 63.08 63.01 63.60 3,865,089 63.192 -0.70%
2019-06-25 0 86.20 86.20 86.25 86.20 87.05 2,918,194 252,211,660 86.427 63.49 63.49 63.52 63.49 64.11 3,962,179 63.655 -0.69%
2019-06-24 0 86.80 86.75 86.80 86.20 87.15 4,990,687 433,227,852 86.807 63.93 63.89 63.93 63.49 64.19 6,776,107 63.935 0.46%
2019-06-21 0 86.40 86.35 86.40 85.30 86.50 14,119,056 1,214,566,608 86.023 63.63 63.60 63.63 62.82 63.71 19,170,154 63.357 -4.27%
2019-06-20 0 90.25 90.20 90.25 89.50 90.25 1,982,149 178,213,122 89.909 66.47 66.43 66.47 65.92 66.47 2,691,264 66.219 0.89%
2019-06-19 0 89.45 89.45 89.50 88.60 89.95 2,740,110 245,118,807 89.456 65.88 65.88 65.92 65.25 66.25 3,720,386 65.885 0.85%
2019-06-18 0 88.70 88.70 88.80 88.05 88.95 3,061,926 271,018,059 88.512 65.33 65.33 65.40 64.85 65.51 4,157,331 65.190 -0.39%
2019-06-17 0 89.05 89.05 89.10 89.00 89.95 1,968,447 175,898,072 89.359 65.59 65.59 65.62 65.55 66.25 2,672,660 65.814 0.00%
2019-06-14 0 89.05 89.05 89.10 88.50 89.05 2,956,689 262,742,623 88.864 65.59 65.59 65.62 65.18 65.59 4,014,446 65.449 -0.11%
2019-06-13 0 89.15 88.80 89.15 87.50 89.15 3,463,580 306,554,828 88.508 65.66 65.40 65.66 64.44 65.66 4,702,677 65.187 0.39%
2019-06-12 0 88.80 88.60 88.80 88.50 90.00 3,043,918 270,967,233 89.019 65.40 65.25 65.40 65.18 66.29 4,132,881 65.564 -1.93%
2019-06-11 0 90.55 90.50 90.55 90.00 90.70 2,135,775 193,038,673 90.383 66.69 66.65 66.69 66.29 66.80 2,899,849 66.569 -0.06%
2019-06-10 0 90.60 90.55 90.60 88.55 90.80 4,767,315 430,322,952 90.265 66.73 66.69 66.73 65.22 66.88 6,472,824 66.481 2.14%
2019-06-06 0 88.70 88.70 88.85 88.10 88.95 2,204,789 195,299,675 88.580 65.33 65.33 65.44 64.89 65.51 2,993,553 65.240 0.45%
2019-06-05 0 88.30 88.25 88.30 88.00 88.85 2,819,650 248,853,904 88.257 65.03 65.00 65.03 64.81 65.44 3,828,381 65.002 -0.39%
2019-06-04 0 88.65 88.55 88.65 87.75 88.70 2,403,102 212,181,668 88.295 65.29 65.22 65.29 64.63 65.33 3,262,813 65.030 0.28%
2019-06-03 0 88.40 88.20 88.40 87.55 88.40 3,675,127 323,596,171 88.050 65.11 64.96 65.11 64.48 65.11 4,989,905 64.850 -0.28%
2019-05-31 0 88.65 88.65 88.70 88.35 89.80 4,174,511 371,256,721 88.934 65.29 65.29 65.33 65.07 66.14 5,667,944 65.501 -0.92%
2019-05-30 0 90.10 90.10 90.15 90.00 90.75 3,564,159 321,860,368 90.305 65.90 65.90 65.93 65.82 66.37 4,873,314 66.045 -0.93%
2019-05-29 0 90.95 90.80 90.95 90.20 90.95 2,996,424 272,024,031 90.783 66.52 66.41 66.52 65.97 66.52 4,097,043 66.395 0.06%
2019-05-28 0 90.90 90.85 90.90 90.70 92.70 6,704,472 610,545,327 91.065 66.48 66.44 66.48 66.33 67.80 9,167,098 66.602 -1.94%
2019-05-27 0 92.70 92.60 92.70 91.65 92.95 3,201,571 296,459,071 92.598 67.80 67.72 67.80 67.03 67.98 4,377,543 67.723 1.04%
2019-05-24 0 91.75 91.75 91.80 90.75 92.35 3,115,329 286,029,661 91.814 67.10 67.10 67.14 66.37 67.54 4,259,624 67.149 0.82%
2019-05-23 0 91.00 90.95 91.00 90.75 91.50 3,210,280 292,359,299 91.070 66.55 66.52 66.55 66.37 66.92 4,389,451 66.605 -0.98%
2019-05-22 0 91.90 91.80 91.90 89.85 92.10 3,884,130 353,777,369 91.083 67.21 67.14 67.21 65.71 67.36 5,310,814 66.615 1.60%
2019-05-21 0 90.45 90.35 90.45 89.60 90.50 4,891,614 441,600,783 90.277 66.15 66.08 66.15 65.53 66.19 6,688,358 66.025 0.61%
2019-05-20 0 89.90 89.85 89.90 87.50 89.95 4,843,351 430,658,452 88.917 65.75 65.71 65.75 63.99 65.79 6,622,367 65.031 2.86%
2019-05-17 0 87.40 87.40 87.45 87.15 87.55 4,494,315 392,773,388 87.393 63.92 63.92 63.96 63.74 64.03 6,145,126 63.916 -0.34%
2019-05-16 0 87.70 87.65 87.70 87.10 87.85 3,590,772 313,855,879 87.406 64.14 64.10 64.14 63.70 64.25 4,909,702 63.926 -0.17%
2019-05-15 0 87.85 87.65 87.85 87.10 88.30 4,151,689 364,312,275 87.750 64.25 64.10 64.25 63.70 64.58 5,676,650 64.177 -0.79%
2019-05-14 0 88.55 88.50 88.55 86.75 88.65 4,647,314 408,779,765 87.960 64.76 64.73 64.76 63.45 64.84 6,354,323 64.331 1.14%
2019-05-10 0 87.55 87.55 87.80 87.20 87.95 3,608,840 316,130,036 87.599 64.03 64.03 64.21 63.77 64.32 4,934,407 64.066 0.17%
2019-05-09 0 87.40 87.40 87.45 87.30 88.50 3,260,706 286,466,041 87.854 63.92 63.92 63.96 63.85 64.73 4,458,399 64.253 -0.85%
2019-05-08 0 88.15 88.10 88.15 88.00 88.60 2,275,555 200,705,851 88.201 64.47 64.43 64.47 64.36 64.80 3,111,391 64.507 -0.23%
2019-05-07 0 88.35 88.35 88.45 88.10 88.80 2,235,276 197,606,474 88.404 64.62 64.62 64.69 64.43 64.94 3,056,317 64.655 0.17%
2019-05-06 0 88.20 88.20 88.25 88.20 89.55 2,759,883 244,675,805 88.654 64.51 64.51 64.54 64.51 65.49 3,773,618 64.839 -1.40%
2019-05-03 0 89.45 89.40 89.45 88.40 89.45 1,671,658 148,708,277 88.959 65.42 65.38 65.42 64.65 65.42 2,285,676 65.061 0.96%
2019-05-02 0 88.60 88.60 88.70 88.50 89.05 2,429,165 215,395,600 88.671 64.80 64.80 64.87 64.73 65.13 3,321,424 64.850 -0.39%
2019-04-30 0 88.95 88.90 88.95 88.80 89.90 2,418,667 215,619,773 89.148 65.05 65.02 65.05 64.94 65.75 3,307,070 65.200 -1.06%
2019-04-29 0 89.90 89.90 89.95 89.15 90.10 2,156,767 193,763,354 89.840 65.75 65.75 65.79 65.20 65.90 2,948,971 65.705 0.90%
2019-04-26 0 89.10 89.10 89.15 88.00 89.20 2,362,262 209,766,482 88.799 65.16 65.16 65.20 64.36 65.24 3,229,947 64.944 1.08%
2019-04-25 0 88.15 88.15 88.20 88.05 88.50 1,693,465 149,402,253 88.223 64.47 64.47 64.51 64.40 64.73 2,315,493 64.523 -0.28%
2019-04-24 0 88.40 88.35 88.40 88.10 88.80 2,774,837 245,257,708 88.386 64.65 64.62 64.65 64.43 64.94 3,794,065 64.642 -0.06%
2019-04-23 0 88.45 88.45 88.50 88.20 88.80 2,574,755 227,806,789 88.477 64.69 64.69 64.73 64.51 64.94 3,520,491 64.709 -0.28%
2019-04-18 0 88.70 88.70 88.75 88.65 89.20 2,432,976 215,993,367 88.777 64.87 64.87 64.91 64.84 65.24 3,326,635 64.928 -0.28%
2019-04-17 0 88.95 88.95 89.00 88.95 89.40 2,035,983 181,370,616 89.083 65.05 65.05 65.09 65.05 65.38 2,783,822 65.152 -0.28%
2019-04-16 0 89.20 89.15 89.25 89.00 89.60 2,141,985 191,219,362 89.272 65.24 65.20 65.27 65.09 65.53 2,928,760 65.290 -0.34%
2019-04-15 0 89.50 89.50 89.55 89.45 90.10 2,237,846 200,784,059 89.722 65.46 65.46 65.49 65.42 65.90 3,059,831 65.619 -0.44%
2019-04-12 0 89.90 89.85 89.90 89.35 89.95 2,061,852 184,831,393 89.643 65.75 65.71 65.75 65.35 65.79 2,819,193 65.562 0.33%
2019-04-11 0 89.60 89.60 89.65 89.50 90.25 2,556,008 229,412,251 89.754 65.53 65.53 65.57 65.46 66.01 3,494,858 65.643 -0.55%
2019-04-10 0 90.10 90.10 90.25 90.10 90.70 1,634,859 147,517,649 90.233 65.90 65.90 66.01 65.90 66.33 2,235,361 65.993 -0.55%
2019-04-09 0 90.60 90.60 90.65 90.10 91.05 2,234,301 202,129,515 90.467 66.26 66.26 66.30 65.90 66.59 3,054,984 66.164 0.06%
2019-04-08 0 90.55 90.55 90.75 90.45 91.50 3,075,892 279,366,963 90.825 66.22 66.22 66.37 66.15 66.92 4,205,701 66.426 -0.71%
2019-04-04 0 91.20 91.20 91.25 90.85 91.50 2,173,300 198,131,685 91.166 66.70 66.70 66.74 66.44 66.92 2,971,577 66.676 -0.16%
2019-04-03 0 91.35 91.30 91.35 90.75 91.55 2,836,769 258,883,880 91.260 66.81 66.77 66.81 66.37 66.96 3,878,745 66.744 0.38%
2019-04-02 0 91.00 91.00 91.10 90.85 91.60 3,012,999 274,470,954 91.096 66.55 66.55 66.63 66.44 66.99 4,119,707 66.624 -0.71%
2019-04-01 0 91.65 91.60 91.65 90.85 91.70 2,199,074 201,006,914 91.405 67.03 66.99 67.03 66.44 67.07 3,006,818 66.850 0.71%
2019-03-29 0 91.00 90.95 91.00 90.00 91.00 2,171,767 196,940,244 90.682 66.55 66.52 66.55 65.82 66.55 2,969,481 66.321 0.72%
2019-03-28 0 90.35 90.30 90.35 90.00 90.60 2,165,410 195,360,831 90.219 66.08 66.04 66.08 65.82 66.26 2,960,789 65.983 0.22%
2019-03-27 0 90.15 90.15 90.25 90.00 90.65 2,523,955 227,608,699 90.179 65.93 65.93 66.01 65.82 66.30 3,451,031 65.954 -0.61%
2019-03-26 0 90.70 90.70 90.75 90.35 91.00 2,473,967 224,539,660 90.761 66.33 66.33 66.37 66.08 66.55 3,382,682 66.379 0.39%
2019-03-25 0 90.35 90.35 90.40 90.30 91.00 2,280,427 206,314,704 90.472 66.08 66.08 66.12 66.04 66.55 3,118,053 66.168 -0.88%
2019-03-22 0 91.15 91.10 91.15 90.30 91.45 1,890,313 172,060,898 91.022 66.66 66.63 66.66 66.04 66.88 2,584,646 66.570 0.55%
2019-03-21 0 90.65 90.65 90.70 90.25 91.35 2,227,872 202,457,386 90.875 66.30 66.30 66.33 66.01 66.81 3,046,194 66.462 0.72%
2019-03-20 0 90.00 89.95 90.00 90.00 90.90 3,440,633 310,612,724 90.278 65.82 65.79 65.82 65.82 66.48 4,704,415 66.026 -1.10%
2019-03-19 0 91.00 90.95 91.00 90.55 91.55 3,178,904 289,157,305 90.961 66.55 66.52 66.55 66.22 66.96 4,346,550 66.526 -0.76%
2019-03-18 0 91.70 91.70 91.75 91.10 91.95 1,973,469 180,791,774 91.611 67.07 67.07 67.10 66.63 67.25 2,698,346 67.001 0.60%
2019-03-15 0 91.15 91.15 91.35 90.40 91.80 5,807,300 529,036,202 91.098 66.66 66.66 66.81 66.12 67.14 7,940,385 66.626 0.05%
2019-03-14 0 91.10 91.10 91.15 90.90 91.45 2,666,427 242,956,003 91.117 66.63 66.63 66.66 66.48 66.88 3,645,835 66.639 -0.27%
2019-03-13 0 91.35 91.20 91.35 90.90 92.00 2,920,766 266,649,926 91.295 66.81 66.70 66.81 66.48 67.29 3,993,595 66.769 -0.60%
2019-03-12 0 91.90 91.90 92.00 91.20 92.05 2,412,517 221,457,034 91.795 67.21 67.21 67.29 66.70 67.32 3,298,661 67.135 0.33%
2019-03-11 0 91.60 91.55 91.60 90.85 92.05 2,113,776 193,646,384 91.612 66.99 66.96 66.99 66.44 67.32 2,890,189 67.001 0.71%
2019-03-08 0 90.95 90.95 91.00 90.95 92.00 2,803,054 255,893,307 91.291 66.52 66.52 66.55 66.52 67.29 3,832,647 66.767 -0.88%
2019-03-07 0 92.95 92.90 92.95 91.90 93.40 2,668,036 247,956,693 92.936 67.11 67.07 67.11 66.35 67.43 3,695,345 67.100 0.98%
2019-03-06 0 92.05 92.05 92.10 91.60 92.25 2,559,280 235,441,635 91.995 66.46 66.46 66.50 66.14 66.60 3,544,713 66.421 0.11%
2019-03-05 0 91.95 91.95 92.00 91.95 93.10 4,264,377 393,830,144 92.354 66.39 66.39 66.42 66.39 67.22 5,906,346 66.679 -1.29%
2019-03-04 0 93.15 93.10 93.15 92.70 93.80 3,866,833 360,076,164 93.119 67.25 67.22 67.25 66.93 67.72 5,355,730 67.232 -0.16%
2019-03-01 0 93.30 93.25 93.30 92.60 94.15 2,662,096 248,948,042 93.516 67.36 67.33 67.36 66.86 67.98 3,687,118 67.518 0.32%
2019-02-28 0 93.00 93.00 93.05 92.80 93.85 4,123,207 383,986,371 93.128 67.15 67.15 67.18 67.00 67.76 5,710,819 67.238 -0.75%
2019-02-27 0 93.70 93.65 93.70 92.05 94.10 3,814,289 355,323,137 93.156 67.65 67.62 67.65 66.46 67.94 5,282,955 67.258 1.46%
2019-02-26 0 92.35 92.35 92.40 91.95 93.80 4,609,525 425,685,054 92.349 66.68 66.68 66.71 66.39 67.72 6,384,391 66.676 -1.55%
2019-02-25 0 93.80 93.75 93.80 93.50 96.75 5,360,087 507,824,767 94.742 67.72 67.69 67.72 67.51 69.85 7,423,952 68.404 -3.15%
2019-02-22 0 96.85 96.80 96.85 96.00 97.40 2,299,868 222,589,492 96.784 69.93 69.89 69.93 69.31 70.32 3,185,416 69.878 0.52%
2019-02-21 0 96.35 96.30 96.35 94.50 96.60 2,516,468 241,723,816 96.057 69.56 69.53 69.56 68.23 69.75 3,485,417 69.353 0.73%
2019-02-20 0 95.65 95.55 95.65 94.60 95.95 3,733,151 356,386,320 95.465 69.06 68.99 69.06 68.30 69.28 5,170,575 68.926 1.00%
2019-02-19 0 94.70 94.65 94.70 93.80 94.70 2,319,753 219,117,032 94.457 68.37 68.34 68.37 67.72 68.37 3,212,958 68.198 0.69%
2019-02-18 0 94.05 94.05 94.15 93.65 94.65 2,232,603 210,253,743 94.174 67.90 67.90 67.98 67.62 68.34 3,092,251 67.994 0.05%
2019-02-15 0 94.00 93.90 94.00 93.60 95.00 2,936,303 276,553,770 94.184 67.87 67.80 67.87 67.58 68.59 4,066,906 68.001 -0.21%
2019-02-14 0 94.20 94.15 94.20 92.35 94.20 3,332,948 312,439,422 93.743 68.01 67.98 68.01 66.68 68.01 4,616,277 67.682 1.24%
2019-02-13 0 93.05 92.85 93.05 91.95 93.05 3,276,496 303,903,148 92.752 67.18 67.04 67.18 66.39 67.18 4,538,088 66.967 1.09%
2019-02-12 0 92.05 92.00 92.05 91.70 92.50 2,545,055 234,563,252 92.164 66.46 66.42 66.46 66.21 66.78 3,525,011 66.543 -0.05%
2019-02-11 0 92.10 92.05 92.10 91.35 92.20 1,683,360 154,828,487 91.976 66.50 66.46 66.50 65.95 66.57 2,331,526 66.406 0.22%
2019-02-08 0 91.90 91.90 91.95 90.15 92.00 3,431,708 314,016,628 91.504 66.35 66.35 66.39 65.09 66.42 4,753,064 66.066 1.55%
2019-02-04 0 90.50 90.35 90.50 90.00 90.75 984,861 89,057,412 90.426 65.34 65.23 65.34 64.98 65.52 1,364,075 65.288 0.06%
2019-02-01 0 90.45 90.45 90.50 90.05 91.50 2,542,129 230,412,810 90.638 65.30 65.30 65.34 65.02 66.06 3,520,958 65.440 -0.44%
2019-01-31 0 90.85 90.85 90.95 90.85 91.85 3,272,968 298,084,373 91.075 65.59 65.59 65.67 65.59 66.32 4,533,202 65.756 -1.25%
2019-01-30 0 92.00 91.80 92.00 90.35 92.00 2,827,570 258,932,185 91.574 66.42 66.28 66.42 65.23 66.42 3,916,306 66.116 1.21%
2019-01-29 0 90.90 90.85 90.90 90.55 91.20 3,384,746 307,687,114 90.904 65.63 65.59 65.63 65.38 65.85 4,688,019 65.633 -0.05%
2019-01-28 0 90.95 90.80 90.95 90.35 91.30 2,999,983 272,109,750 90.704 65.67 65.56 65.67 65.23 65.92 4,155,106 65.488 -0.11%
2019-01-25 0 91.05 91.05 91.10 90.90 91.85 3,295,702 300,836,612 91.281 65.74 65.74 65.77 65.63 66.32 4,564,689 65.905 -1.03%
2019-01-24 0 92.00 91.90 92.00 91.40 92.00 2,987,467 274,227,247 91.793 66.42 66.35 66.42 65.99 66.42 4,137,771 66.274 0.71%
2019-01-23 0 91.35 91.35 91.45 90.85 91.70 2,278,514 208,269,735 91.406 65.95 65.95 66.03 65.59 66.21 3,155,840 65.995 0.50%
2019-01-22 0 90.90 90.90 90.95 90.05 91.05 1,952,356 176,933,022 90.625 65.63 65.63 65.67 65.02 65.74 2,704,097 65.431 0.78%
2019-01-21 0 90.20 90.15 90.20 89.80 90.40 1,243,567 111,943,627 90.018 65.12 65.09 65.12 64.84 65.27 1,722,394 64.993 -0.39%
2019-01-18 0 90.55 90.35 90.55 89.55 91.25 3,087,738 279,072,458 90.381 65.38 65.23 65.38 64.66 65.88 4,276,650 65.255 -0.28%
2019-01-17 0 90.80 90.80 90.85 90.30 91.30 2,028,237 184,145,368 90.791 65.56 65.56 65.59 65.20 65.92 2,809,196 65.551 -0.55%
2019-01-16 0 91.30 91.30 91.35 90.85 91.75 2,017,635 184,376,295 91.382 65.92 65.92 65.95 65.59 66.24 2,794,511 65.978 -0.27%
2019-01-15 0 91.55 91.55 91.60 90.65 91.55 3,038,990 277,680,256 91.373 66.10 66.10 66.14 65.45 66.10 4,209,132 65.971 0.66%
2019-01-14 0 90.95 90.80 90.95 90.45 91.20 1,208,954 109,783,831 90.809 65.67 65.56 65.67 65.30 65.85 1,674,453 65.564 -0.05%
2019-01-11 0 91.00 91.00 91.05 90.25 91.00 1,794,902 162,932,081 90.775 65.70 65.70 65.74 65.16 65.70 2,486,017 65.539 0.39%
2019-01-10 0 90.65 90.45 90.65 89.50 90.65 2,527,201 228,178,116 90.289 65.45 65.30 65.45 64.62 65.45 3,500,282 65.188 0.22%
2019-01-09 0 90.45 90.45 90.50 89.05 90.90 4,331,001 391,077,220 90.297 65.30 65.30 65.34 64.29 65.63 5,998,623 65.194 0.61%
2019-01-08 0 89.90 89.75 89.90 88.95 89.90 2,549,229 228,402,846 89.597 64.91 64.80 64.91 64.22 64.91 3,530,792 64.689 1.18%
2019-01-07 0 88.85 88.85 89.05 88.60 89.45 2,419,518 215,268,229 88.972 64.15 64.15 64.29 63.97 64.58 3,351,137 64.237 -0.06%
2019-01-04 0 88.90 88.90 88.95 87.25 89.05 2,415,958 213,959,114 88.561 64.19 64.19 64.22 62.99 64.29 3,346,206 63.941 1.89%
2019-01-03 0 87.25 87.20 87.25 86.60 87.55 1,883,244 163,938,341 87.051 62.99 62.96 62.99 62.53 63.21 2,608,374 62.851 0.00%
2019-01-02 0 87.25 87.05 87.25 86.95 89.20 3,449,042 301,287,754 87.354 62.99 62.85 62.99 62.78 64.40 4,777,072 63.070 -1.41%
2018-12-31 0 88.50 88.50 88.60 88.50 89.00 1,281,035 113,528,937 88.623 63.90 63.90 63.97 63.90 64.26 1,774,289 63.986 -0.51%
2018-12-28 0 88.95 88.85 88.95 88.65 89.50 1,378,970 122,604,822 88.910 64.22 64.15 64.22 64.01 64.62 1,909,933 64.193 -0.17%
2018-12-27 0 89.10 89.05 89.10 88.95 89.90 2,243,983 200,808,507 89.488 64.33 64.29 64.33 64.22 64.91 3,108,013 64.610 -0.67%
2018-12-24 0 89.70 89.55 89.70 88.05 89.70 1,342,109 119,367,115 88.940 64.76 64.66 64.76 63.57 64.76 1,858,879 64.215 1.01%
2018-12-21 0 88.80 88.80 88.90 88.20 89.30 3,992,658 354,590,563 88.811 64.11 64.11 64.19 63.68 64.47 5,530,003 64.121 0.34%
2018-12-20 0 88.50 88.45 88.50 87.95 89.40 3,389,955 300,370,558 88.606 63.90 63.86 63.90 63.50 64.55 4,695,234 63.974 0.23%
2018-12-19 0 88.30 88.30 88.40 88.25 89.20 3,047,627 269,688,709 88.491 63.75 63.75 63.82 63.72 64.40 4,221,095 63.891 -0.95%
2018-12-18 0 89.15 89.15 89.20 88.60 89.80 3,346,726 298,385,903 89.158 64.37 64.37 64.40 63.97 64.84 4,635,360 64.372 -0.45%
2018-12-17 0 89.55 89.35 89.55 87.65 89.55 3,648,256 325,138,479 89.122 64.66 64.51 64.66 63.28 64.66 5,052,992 64.346 1.65%
2018-12-14 0 88.10 87.85 88.10 87.10 88.10 3,241,737 284,520,313 87.768 63.61 63.43 63.61 62.89 63.61 4,489,946 63.368 0.51%
2018-12-13 0 87.65 87.65 87.75 86.90 88.00 3,260,172 285,397,091 87.541 63.28 63.28 63.36 62.74 63.54 4,515,479 63.204 0.34%
2018-12-12 0 87.35 87.35 87.50 87.25 88.25 4,060,073 355,932,556 87.667 63.07 63.07 63.17 62.99 63.72 5,623,376 63.295 -0.40%
2018-12-11 0 87.70 87.65 87.70 87.20 88.25 3,247,039 284,905,910 87.743 63.32 63.28 63.32 62.96 63.72 4,497,289 63.351 -0.28%
2018-12-10 0 87.95 87.90 87.95 87.60 88.25 2,699,492 237,272,102 87.895 63.50 63.46 63.50 63.25 63.72 3,738,913 63.460 -0.85%
2018-12-07 0 88.70 88.65 88.70 87.95 89.05 4,388,090 389,244,059 88.705 64.04 64.01 64.04 63.50 64.29 6,077,694 64.045 1.03%
2018-12-06 0 87.80 87.75 87.80 86.90 88.00 3,645,834 318,862,109 87.459 63.39 63.36 63.39 62.74 63.54 5,049,637 63.146 -0.28%
2018-12-05 0 88.05 88.00 88.05 86.15 88.25 3,356,873 294,082,706 87.606 63.57 63.54 63.57 62.20 63.72 4,649,414 63.252 2.03%
2018-12-04 0 86.30 86.25 86.30 85.75 86.85 5,360,555 461,914,872 86.169 62.31 62.27 62.31 61.91 62.71 7,424,600 62.214 0.35%
2018-12-03 0 86.00 86.00 86.15 86.00 87.30 8,074,178 697,543,196 86.392 62.09 62.09 62.20 62.09 63.03 11,183,085 62.375 0.42%
2018-11-30 0 86.25 86.20 86.25 86.25 88.70 13,347,718 1,158,218,321 86.773 61.83 61.80 61.83 61.83 63.59 18,618,846 62.207 -1.82%
2018-11-29 0 87.85 87.85 87.90 87.85 89.90 3,207,120 284,334,391 88.657 62.98 62.98 63.01 62.98 64.45 4,473,639 63.558 -1.79%
2018-11-28 0 89.45 89.45 89.50 88.60 90.10 3,914,454 349,730,356 89.343 64.13 64.13 64.16 63.52 64.59 5,460,305 64.050 0.62%
2018-11-27 0 88.90 88.90 89.00 88.80 90.25 3,822,856 340,427,800 89.051 63.73 63.73 63.80 63.66 64.70 5,332,535 63.840 -1.88%
2018-11-26 0 90.60 90.55 90.60 88.60 90.70 3,532,839 318,092,139 90.039 64.95 64.91 64.95 63.52 65.02 4,927,987 64.548 1.85%
2018-11-23 0 88.95 88.90 88.95 88.45 89.10 1,602,051 142,359,969 88.861 63.77 63.73 63.77 63.41 63.88 2,234,715 63.704 0.28%
2018-11-22 0 88.70 88.65 88.70 88.45 89.05 2,102,374 186,736,361 88.822 63.59 63.55 63.59 63.41 63.84 2,932,619 63.676 0.06%
2018-11-21 0 88.65 88.60 88.65 87.65 88.65 2,662,327 234,767,657 88.181 63.55 63.52 63.55 62.84 63.55 3,713,703 63.217 0.17%
2018-11-20 0 88.50 88.45 88.50 88.05 89.25 2,027,091 179,661,714 88.630 63.45 63.41 63.45 63.12 63.98 2,827,607 63.538 -0.28%
2018-11-19 0 88.75 88.75 89.00 88.20 89.05 2,603,250 230,613,281 88.587 63.62 63.62 63.80 63.23 63.84 3,631,296 63.507 0.45%
2018-11-16 0 88.35 88.30 88.35 87.90 88.65 2,492,712 219,878,530 88.209 63.34 63.30 63.34 63.01 63.55 3,477,105 63.236 -0.62%
2018-11-15 0 88.90 88.85 88.90 86.75 88.90 3,500,438 308,395,161 88.102 63.73 63.70 63.73 62.19 63.73 4,882,791 63.160 1.72%
2018-11-14 0 87.40 87.05 87.40 86.50 87.40 2,813,893 244,865,745 87.020 62.66 62.41 62.66 62.01 62.66 3,925,123 62.384 0.40%
2018-11-13 0 87.05 86.90 87.05 85.80 87.05 2,544,891 219,896,267 86.407 62.41 62.30 62.41 61.51 62.41 3,549,890 61.945 0.00%
2018-11-12 0 87.05 86.90 87.05 85.70 87.05 2,005,827 173,862,028 86.678 62.41 62.30 62.41 61.44 62.41 2,797,945 62.139 1.58%
2018-11-09 0 85.70 85.60 85.70 85.30 86.85 2,914,990 249,634,836 85.638 61.44 61.37 61.44 61.15 62.26 4,066,144 61.393 -1.27%
2018-11-08 0 86.80 86.75 86.80 86.20 86.90 2,928,384 253,527,986 86.576 62.23 62.19 62.23 61.80 62.30 4,084,828 62.066 1.22%
2018-11-07 0 85.75 85.70 85.75 85.55 87.70 3,437,266 296,561,440 86.278 61.47 61.44 61.47 61.33 62.87 4,794,672 61.852 -1.32%
2018-11-06 0 86.90 86.85 86.90 86.25 86.90 2,273,376 196,950,655 86.634 62.30 62.26 62.30 61.83 62.30 3,171,152 62.107 0.70%
2018-11-05 0 86.30 86.30 86.35 86.30 87.05 1,962,082 169,889,370 86.586 61.87 61.87 61.90 61.87 62.41 2,736,925 62.073 -1.54%
2018-11-02 0 87.65 87.65 87.70 86.25 87.75 4,224,576 367,841,017 87.072 62.84 62.84 62.87 61.83 62.91 5,892,897 62.421 0.98%
2018-11-01 0 86.80 86.65 86.80 86.25 87.45 2,910,752 252,739,787 86.830 62.23 62.12 62.23 61.83 62.69 4,060,233 62.248 -1.25%
2018-10-31 0 87.90 87.80 87.90 86.50 87.90 3,462,186 302,462,341 87.362 63.01 62.94 63.01 62.01 63.01 4,829,433 62.629 1.38%
2018-10-30 0 86.70 86.50 86.70 86.20 87.10 2,293,665 198,738,603 86.647 62.15 62.01 62.15 61.80 62.44 3,199,453 62.116 -0.40%
2018-10-29 0 87.05 87.05 87.10 85.40 87.05 2,858,285 247,402,210 86.556 62.41 62.41 62.44 61.22 62.41 3,987,046 62.052 1.93%
2018-10-26 0 85.40 85.20 85.40 84.60 86.75 3,320,426 284,103,395 85.562 61.22 61.08 61.22 60.65 62.19 4,631,691 61.339 -1.61%
2018-10-25 0 86.80 86.60 86.80 85.20 86.80 3,549,198 305,339,779 86.031 62.23 62.08 62.23 61.08 62.23 4,950,807 61.675 0.81%
2018-10-24 0 86.10 86.05 86.10 85.80 87.10 3,433,900 296,781,817 86.427 61.72 61.69 61.72 61.51 62.44 4,789,976 61.959 0.23%
2018-10-23 0 85.90 85.90 86.00 85.90 88.85 4,435,437 385,593,076 86.935 61.58 61.58 61.65 61.58 63.70 6,187,029 62.323 -3.21%
2018-10-22 0 88.75 88.70 88.75 88.05 88.75 3,041,413 269,007,350 88.448 63.62 63.59 63.62 63.12 63.62 4,242,493 63.408 0.17%
2018-10-19 0 88.60 88.55 88.60 87.15 89.15 3,587,962 317,937,359 88.612 63.52 63.48 63.52 62.48 63.91 5,004,879 63.525 1.26%
2018-10-18 0 87.50 87.50 87.60 86.60 87.80 3,812,697 333,192,855 87.390 62.73 62.73 62.80 62.08 62.94 5,318,364 62.650 0.92%
2018-10-16 0 86.70 86.65 86.70 86.20 87.30 2,824,177 245,042,303 86.766 62.15 62.12 62.15 61.80 62.58 3,939,469 62.202 -0.23%
2018-10-15 0 86.90 86.90 87.00 86.70 87.90 2,277,436 198,238,187 87.044 62.30 62.30 62.37 62.15 63.01 3,176,815 62.402 -1.19%
2018-10-12 0 87.95 87.90 87.95 87.25 88.00 3,862,758 339,037,866 87.771 63.05 63.01 63.05 62.55 63.09 5,388,194 62.922 -0.06%
2018-10-11 0 88.00 87.90 88.00 87.30 88.50 5,660,835 497,273,351 87.845 63.09 63.01 63.09 62.58 63.45 7,896,347 62.975 -1.01%
2018-10-10 0 88.90 88.80 88.90 88.00 89.10 2,858,098 253,697,585 88.764 63.73 63.66 63.73 63.09 63.88 3,986,785 63.635 1.14%
2018-10-09 0 87.90 87.85 87.90 87.25 88.00 2,244,729 196,853,093 87.696 63.01 62.98 63.01 62.55 63.09 3,131,192 62.868 0.69%
2018-10-08 0 87.30 87.30 87.35 86.65 87.90 3,046,081 266,012,908 87.330 62.58 62.58 62.62 62.12 63.01 4,249,004 62.606 0.23%
2018-10-05 0 87.10 87.00 87.10 85.75 88.00 8,301,894 719,648,006 86.685 62.44 62.37 62.44 61.47 63.09 11,580,383 62.144 -1.58%
2018-10-04 0 88.50 88.45 88.50 88.10 91.45 7,248,291 644,575,935 88.928 63.45 63.41 63.45 63.16 65.56 10,110,703 63.752 -3.17%
2018-10-03 0 91.40 91.35 91.40 90.20 91.55 2,480,820 225,559,125 90.921 65.52 65.49 65.52 64.66 65.63 3,460,517 65.181 1.05%
2018-10-02 0 90.45 90.45 90.65 90.30 91.75 5,165,470 468,833,254 90.763 64.84 64.84 64.99 64.74 65.77 7,205,358 65.067 -1.31%
2018-09-28 0 91.65 91.60 91.65 90.95 91.65 4,758,718 434,464,625 91.299 65.70 65.67 65.70 65.20 65.70 6,637,976 65.451 0.66%
2018-09-27 0 91.05 91.05 91.15 90.80 91.65 2,765,880 252,200,606 91.183 65.27 65.27 65.34 65.09 65.70 3,858,150 65.368 0.00%
2018-09-26 0 91.05 91.05 91.10 91.05 91.80 3,125,912 285,348,528 91.285 65.27 65.27 65.31 65.27 65.81 4,360,361 65.441 -0.65%
2018-09-24 0 91.65 91.65 91.70 91.65 93.40 2,471,540 228,340,796 92.388 65.70 65.70 65.74 65.70 66.96 3,447,572 66.232 -0.76%
2018-09-21 0 92.35 92.35 92.45 92.35 94.45 7,709,365 714,829,068 92.722 66.21 66.21 66.28 66.21 67.71 10,753,859 66.472 -2.28%
2018-09-20 0 94.50 94.45 94.50 94.20 95.45 3,462,307 328,073,156 94.756 67.75 67.71 67.75 67.53 68.43 4,829,602 67.930 -0.42%
2018-09-19 0 94.90 94.85 94.90 94.10 95.30 2,798,099 265,050,955 94.725 68.03 68.00 68.03 67.46 68.32 3,903,092 67.908 0.05%
2018-09-18 0 94.85 94.85 94.90 93.30 94.95 2,818,706 265,366,121 94.145 68.00 68.00 68.03 66.89 68.07 3,931,837 67.492 0.53%
2018-09-17 0 94.35 94.30 94.35 93.10 95.10 2,053,570 192,826,269 93.898 67.64 67.60 67.64 66.74 68.18 2,864,542 67.315 -0.89%
2018-09-14 0 95.20 95.15 95.20 94.55 97.00 4,304,946 410,806,191 95.427 68.25 68.21 68.25 67.78 69.54 6,005,006 68.411 -1.81%
2018-09-13 0 96.95 96.90 96.95 95.05 96.95 7,516,202 721,216,641 95.955 69.50 69.47 69.50 68.14 69.50 10,484,414 68.789 2.54%
2018-09-12 0 94.55 94.50 94.55 91.70 94.60 5,040,360 473,646,728 93.971 67.78 67.75 67.78 65.74 67.82 7,030,841 67.367 2.38%
2018-09-11 0 92.35 92.00 92.35 90.85 92.35 3,587,602 329,114,440 91.737 66.21 65.95 66.21 65.13 66.21 5,004,377 65.765 1.04%
2018-09-10 0 91.40 91.40 91.45 90.80 91.95 3,111,380 284,073,326 91.301 65.52 65.52 65.56 65.09 65.92 4,340,091 65.453 0.22%
2018-09-07 0 91.20 91.20 91.25 89.85 91.40 4,195,766 381,923,004 91.026 65.38 65.38 65.42 64.41 65.52 5,852,710 65.256 1.22%
2018-09-06 0 90.10 90.10 90.15 89.50 91.00 2,947,063 265,740,323 90.171 64.59 64.59 64.63 64.16 65.24 4,110,883 64.643 -0.17%
2018-09-05 0 90.25 90.20 90.25 90.15 92.90 3,131,613 285,255,306 91.089 64.70 64.66 64.70 64.63 66.60 4,368,314 65.301 -2.59%
2018-09-04 0 92.65 92.55 92.65 91.00 92.65 2,432,897 223,902,366 92.031 66.42 66.35 66.42 65.24 66.42 3,393,669 65.976 -0.05%
2018-09-03 0 92.70 92.65 92.70 91.05 93.00 2,648,564 244,816,347 92.434 66.46 66.42 66.46 65.27 66.67 3,694,505 66.265 1.16%
2018-08-31 0 92.25 92.05 92.25 90.60 92.25 3,759,620 344,415,050 91.609 65.70 65.55 65.70 64.52 65.70 5,279,235 65.240 0.11%
2018-08-30 0 92.15 92.10 92.15 91.90 92.90 1,743,245 160,841,104 92.265 65.62 65.59 65.62 65.45 66.16 2,447,854 65.707 -0.70%
2018-08-29 0 92.80 92.75 92.80 91.85 93.00 1,819,160 168,277,076 92.503 66.09 66.05 66.09 65.41 66.23 2,554,453 65.876 0.65%
2018-08-28 0 92.20 92.15 92.20 91.55 92.45 1,245,939 114,707,810 92.065 65.66 65.62 65.66 65.20 65.84 1,749,540 65.565 0.22%
2018-08-27 0 92.00 91.95 92.00 90.70 92.15 2,226,759 204,325,628 91.759 65.52 65.48 65.52 64.59 65.62 3,126,801 65.347 1.94%
2018-08-24 0 90.25 90.25 90.30 90.20 91.80 3,655,718 331,761,799 90.751 64.27 64.27 64.31 64.24 65.38 5,133,336 64.629 0.00%
2018-08-23 0 90.25 90.20 90.25 90.10 91.00 1,975,158 178,504,199 90.375 64.27 64.24 64.27 64.16 64.81 2,773,504 64.361 -0.72%
2018-08-22 0 90.90 90.90 90.95 90.45 91.50 2,615,358 237,630,542 90.860 64.73 64.73 64.77 64.41 65.16 3,672,469 64.706 -0.05%
2018-08-21 0 90.95 90.90 90.95 90.65 93.75 3,732,261 341,244,360 91.431 64.77 64.73 64.77 64.56 66.76 5,240,818 65.113 -3.19%
2018-08-20 0 93.95 93.90 93.95 93.20 94.40 2,285,083 214,507,275 93.873 66.91 66.87 66.91 66.37 67.23 3,208,699 66.852 -0.27%
2018-08-17 0 94.20 94.15 94.20 92.20 94.60 3,871,618 362,683,882 93.678 67.08 67.05 67.08 65.66 67.37 5,436,502 66.713 0.11%
2018-08-16 0 94.10 94.10 94.20 92.65 94.65 4,232,316 397,540,365 93.930 67.01 67.01 67.08 65.98 67.41 5,942,992 66.892 1.13%
2018-08-15 0 93.05 93.05 93.10 92.10 93.65 3,342,059 310,485,452 92.902 66.27 66.27 66.30 65.59 66.69 4,692,898 66.161 -0.16%
2018-08-14 0 93.20 93.15 93.20 90.50 93.20 5,435,312 502,344,159 92.422 66.37 66.34 66.37 64.45 66.37 7,632,231 65.819 3.33%
2018-08-13 0 90.20 90.15 90.20 89.15 91.10 2,648,355 239,418,386 90.403 64.24 64.20 64.24 63.49 64.88 3,718,803 64.380 -0.93%
2018-08-10 0 91.05 91.05 91.10 91.05 91.85 2,209,132 201,733,489 91.318 64.84 64.84 64.88 64.84 65.41 3,102,049 65.032 0.11%
2018-08-09 0 90.95 90.95 91.00 90.65 92.00 2,133,196 194,772,414 91.305 64.77 64.77 64.81 64.56 65.52 2,995,420 65.023 -0.93%
2018-08-08 0 91.80 91.75 91.80 91.20 92.50 2,610,293 239,232,747 91.650 65.38 65.34 65.38 64.95 65.87 3,665,357 65.269 -0.43%
2018-08-07 0 92.20 92.15 92.20 90.00 92.40 5,517,563 505,857,626 91.681 65.66 65.62 65.66 64.09 65.80 7,747,727 65.291 2.44%
2018-08-06 0 90.00 89.95 90.00 87.70 90.05 4,274,407 381,912,213 89.349 64.09 64.06 64.09 62.46 64.13 6,002,096 63.630 2.51%
2018-08-03 0 87.80 87.80 88.00 86.55 88.30 3,529,473 308,592,394 87.433 62.53 62.53 62.67 61.64 62.88 4,956,064 62.266 1.09%
2018-08-02 0 86.85 86.85 87.00 86.60 88.00 3,537,591 308,010,500 87.068 61.85 61.85 61.96 61.67 62.67 4,967,463 62.006 -1.14%
2018-08-01 0 87.85 87.85 87.90 87.85 89.40 2,628,223 232,472,201 88.452 62.56 62.56 62.60 62.56 63.67 3,690,534 62.991 -2.01%
2018-07-31 0 89.65 89.60 89.65 88.55 89.70 3,077,245 274,668,594 89.258 63.84 63.81 63.84 63.06 63.88 4,321,048 63.565 0.73%
2018-07-30 0 89.00 88.85 89.00 87.55 89.10 1,937,954 171,916,302 88.710 63.38 63.27 63.38 62.35 63.45 2,721,263 63.175 1.14%
2018-07-27 0 88.00 87.95 88.00 87.25 88.55 1,652,400 145,252,636 87.904 62.67 62.63 62.67 62.14 63.06 2,320,290 62.601 -0.51%
2018-07-26 0 88.45 88.45 88.50 88.00 88.75 1,877,530 165,809,473 88.313 62.99 62.99 63.03 62.67 63.20 2,636,416 62.892 -0.11%
2018-07-25 0 88.55 88.50 88.55 88.30 89.25 1,948,403 172,719,517 88.647 63.06 63.03 63.06 62.88 63.56 2,735,935 63.130 -0.67%
2018-07-24 0 89.15 89.10 89.15 88.60 89.25 2,651,830 235,824,514 88.929 63.49 63.45 63.49 63.10 63.56 3,723,683 63.331 -0.28%
2018-07-23 0 89.40 89.35 89.40 89.00 89.50 1,915,032 171,038,340 89.314 63.67 63.63 63.67 63.38 63.74 2,689,076 63.605 0.00%
2018-07-20 0 89.40 89.35 89.40 87.65 89.40 3,790,821 337,479,295 89.025 63.67 63.63 63.67 62.42 63.67 5,323,047 63.400 1.02%
2018-07-19 0 88.50 88.45 88.50 88.15 88.70 2,318,382 205,169,400 88.497 63.03 62.99 63.03 62.78 63.17 3,255,457 63.023 0.17%
2018-07-18 0 88.35 88.30 88.35 87.95 88.90 3,069,745 271,249,214 88.362 62.92 62.88 62.92 62.63 63.31 4,310,517 62.927 0.23%
2018-07-17 0 88.15 88.05 88.15 87.90 88.50 1,324,009 116,787,130 88.207 62.78 62.71 62.78 62.60 63.03 1,859,165 62.817 -0.34%
2018-07-16 0 88.45 88.40 88.45 87.40 88.50 2,891,499 254,541,627 88.031 62.99 62.95 62.99 62.24 63.03 4,060,225 62.692 1.14%
2018-07-13 0 87.45 87.40 87.45 87.00 88.00 1,899,084 166,286,453 87.561 62.28 62.24 62.28 61.96 62.67 2,666,682 62.357 0.29%
2018-07-12 0 87.20 87.15 87.20 86.75 87.55 1,539,761 134,336,765 87.245 62.10 62.06 62.10 61.78 62.35 2,162,123 62.132 0.58%
2018-07-11 0 86.70 86.70 86.75 86.25 87.30 2,888,964 250,444,829 86.690 61.74 61.74 61.78 61.42 62.17 4,056,665 61.737 -0.91%
2018-07-10 0 87.50 87.50 87.55 87.20 88.40 3,529,750 309,638,058 87.722 62.31 62.31 62.35 62.10 62.95 4,956,453 62.472 -0.57%
2018-07-09 0 88.00 87.95 88.00 87.70 88.45 4,260,762 375,118,008 88.040 62.67 62.63 62.67 62.46 62.99 5,982,935 62.698 -0.11%
2018-07-06 0 88.10 88.05 88.10 87.35 88.35 6,302,702 554,520,839 87.981 62.74 62.71 62.74 62.21 62.92 8,850,215 62.656 0.06%
2018-07-05 0 88.05 87.95 88.05 86.75 88.05 5,344,860 467,205,377 87.412 62.71 62.63 62.71 61.78 62.71 7,505,219 62.251 0.51%
2018-07-04 0 87.60 87.45 87.60 84.40 89.40 6,814,914 593,132,766 87.035 62.38 62.28 62.38 60.11 63.67 9,569,460 61.982 3.85%
2018-07-03 0 84.35 84.35 84.40 83.35 84.60 4,079,330 343,140,618 84.117 60.07 60.07 60.11 59.36 60.25 5,728,170 59.904 -0.18%
2018-06-29 0 84.50 84.50 84.55 84.00 84.70 4,542,117 383,729,154 84.482 60.18 60.18 60.21 59.82 60.32 6,378,012 60.164 -0.06%
2018-06-28 0 84.55 84.35 84.55 82.90 84.55 5,016,359 420,010,605 83.728 60.21 60.07 60.21 59.04 60.21 7,043,940 59.627 1.32%
2018-06-27 0 83.45 83.40 83.45 82.25 83.50 6,512,503 542,366,148 83.281 59.43 59.39 59.43 58.57 59.46 9,144,816 59.309 0.79%
2018-06-26 0 82.80 82.70 82.80 80.20 82.80 6,090,968 499,508,167 82.008 58.97 58.90 58.97 57.11 58.97 8,552,899 58.402 3.24%
2018-06-25 0 80.20 80.20 80.25 79.95 80.90 3,156,941 253,604,786 80.332 57.11 57.11 57.15 56.94 57.61 4,432,957 57.209 0.00%
2018-06-22 0 80.20 80.20 80.35 79.85 80.50 1,174,328 94,176,771 80.196 57.11 57.11 57.22 56.87 57.33 1,648,984 57.112 0.19%
2018-06-21 0 80.05 80.05 80.10 80.05 81.40 2,156,451 173,842,739 80.615 57.01 57.01 57.04 57.01 57.97 3,028,075 57.410 -0.93%
2018-06-20 0 80.80 80.80 80.90 79.85 81.35 2,091,970 168,773,723 80.677 57.54 57.54 57.61 56.87 57.93 2,937,531 57.454 0.94%
2018-06-19 0 80.05 80.05 80.10 79.90 82.40 5,510,308 444,620,379 80.689 57.01 57.01 57.04 56.90 58.68 7,737,540 57.463 -1.78%
2018-06-15 0 81.50 81.35 81.50 80.75 81.75 4,320,563 351,685,310 81.398 58.04 57.93 58.04 57.51 58.22 6,066,907 57.968 0.31%
2018-06-14 0 81.25 81.25 81.30 81.05 82.10 1,620,838 131,952,239 81.410 57.86 57.86 57.90 57.72 58.47 2,275,971 57.976 -0.37%
2018-06-13 0 81.55 81.55 81.60 81.55 82.40 1,649,568 135,154,768 81.933 58.08 58.08 58.11 58.08 58.68 2,316,313 58.349 -0.24%
2018-06-12 0 81.75 81.75 81.85 81.60 82.20 1,189,152 97,375,807 81.887 58.22 58.22 58.29 58.11 58.54 1,669,800 58.316 -0.12%
2018-06-11 0 81.85 81.85 81.90 81.60 82.00 1,373,254 112,385,978 81.839 58.29 58.29 58.33 58.11 58.40 1,928,315 58.282 -0.12%
2018-06-08 0 81.95 81.95 82.10 81.90 82.70 1,597,717 131,299,664 82.180 58.36 58.36 58.47 58.33 58.90 2,243,504 58.524 -1.44%
2018-06-07 0 83.15 83.10 83.15 82.05 83.15 3,457,467 286,672,550 82.914 59.22 59.18 59.22 58.43 59.22 4,854,954 59.047 1.16%
2018-06-06 0 82.20 82.15 82.20 81.80 82.65 2,361,675 194,096,272 82.186 58.54 58.50 58.54 58.25 58.86 3,316,249 58.529 0.18%
2018-06-05 0 82.05 82.05 82.10 81.70 82.20 1,573,442 129,050,878 82.018 58.43 58.43 58.47 58.18 58.54 2,209,417 58.409 -0.18%
2018-06-04 0 82.20 82.15 82.20 81.55 82.30 1,724,791 141,618,151 82.107 58.54 58.50 58.54 58.08 58.61 2,421,941 58.473 1.62%
2018-06-01 0 81.50 81.50 81.70 81.50 82.25 2,915,742 238,233,968 81.706 57.61 57.61 57.75 57.61 58.14 4,125,142 57.752 -1.09%
2018-05-31 0 82.40 82.40 82.45 81.65 82.50 4,828,703 397,273,695 82.273 58.24 58.24 58.28 57.71 58.31 6,831,566 58.153 0.86%
2018-05-30 0 81.70 81.70 81.75 81.20 82.10 2,946,643 240,325,557 81.559 57.75 57.75 57.78 57.39 58.03 4,168,860 57.648 -0.12%
2018-05-29 0 81.80 81.75 81.80 81.80 82.45 1,070,455 87,724,345 81.951 57.82 57.78 57.82 57.82 58.28 1,514,461 57.924 -0.79%
2018-05-28 0 82.45 82.45 82.55 82.30 83.20 1,164,196 96,190,182 82.624 58.28 58.28 58.35 58.17 58.81 1,647,085 58.400 -0.78%
2018-05-25 0 83.10 83.00 83.10 82.10 83.20 2,673,457 221,597,241 82.888 58.74 58.67 58.74 58.03 58.81 3,782,361 58.587 0.54%
2018-05-24 0 82.65 82.60 82.65 81.25 82.65 2,552,032 209,872,102 82.237 58.42 58.38 58.42 57.43 58.42 3,610,571 58.127 1.22%
2018-05-23 0 81.65 81.65 81.70 81.65 82.85 2,090,025 171,335,348 81.978 57.71 57.71 57.75 57.71 58.56 2,956,932 57.944 -1.15%
2018-05-21 0 82.60 82.55 82.60 81.20 82.80 2,797,601 230,671,876 82.453 58.38 58.35 58.38 57.39 58.52 3,957,998 58.280 2.29%
2018-05-18 0 80.75 80.75 80.95 80.70 81.40 2,160,414 174,794,117 80.908 57.08 57.08 57.22 57.04 57.54 3,056,517 57.187 -0.43%
2018-05-17 0 81.10 81.05 81.10 80.80 81.85 1,638,815 133,192,303 81.274 57.32 57.29 57.32 57.11 57.85 2,318,567 57.446 0.19%
2018-05-16 0 80.95 80.95 81.00 80.95 81.75 2,161,710 175,484,385 81.179 57.22 57.22 57.25 57.22 57.78 3,058,350 57.379 -0.98%
2018-05-15 0 81.75 81.75 81.80 81.75 82.85 2,178,034 178,612,542 82.006 57.78 57.78 57.82 57.78 58.56 3,081,445 57.964 -1.57%
2018-05-14 0 83.05 83.00 83.05 82.25 83.05 2,696,903 223,407,467 82.839 58.70 58.67 58.70 58.14 58.70 3,815,532 58.552 0.85%
2018-05-11 0 82.35 82.30 82.35 81.90 82.35 2,076,534 170,647,670 82.179 58.21 58.17 58.21 57.89 58.21 2,937,845 58.086 0.49%
2018-05-10 0 81.95 81.95 82.00 81.70 82.35 1,987,725 162,964,203 81.985 57.92 57.92 57.96 57.75 58.21 2,812,199 57.949 0.12%
2018-05-09 0 81.85 81.85 81.90 81.25 81.85 2,281,031 186,254,647 81.654 57.85 57.85 57.89 57.43 57.85 3,227,164 57.715 0.24%
2018-05-08 0 81.65 81.60 81.65 80.55 81.65 1,735,780 141,319,119 81.415 57.71 57.68 57.71 56.93 57.71 2,455,752 57.546 1.11%
2018-05-07 0 80.75 80.70 80.75 80.35 80.95 1,290,204 103,941,234 80.562 57.08 57.04 57.08 56.79 57.22 1,825,359 56.943 -0.25%
2018-05-04 0 80.95 80.80 80.95 80.40 81.25 2,057,932 166,123,840 80.724 57.22 57.11 57.22 56.83 57.43 2,911,527 57.057 -0.06%
2018-05-03 0 81.00 81.00 81.05 80.90 81.60 1,948,533 158,297,415 81.239 57.25 57.25 57.29 57.18 57.68 2,756,751 57.422 -0.61%
2018-05-02 0 81.50 81.50 81.55 80.80 81.50 2,502,597 203,538,721 81.331 57.61 57.61 57.64 57.11 57.61 3,540,631 57.487 0.00%
2018-04-30 0 81.50 81.45 81.50 80.95 81.60 3,824,524 311,580,653 81.469 57.61 57.57 57.61 57.22 57.68 5,410,871 57.584 0.80%
2018-04-27 0 80.85 80.80 80.85 80.65 81.15 1,106,957 89,512,441 80.864 57.15 57.11 57.15 57.01 57.36 1,566,104 57.156 0.12%
2018-04-26 0 80.75 80.70 80.75 80.55 81.35 1,959,906 158,443,318 80.842 57.08 57.04 57.08 56.93 57.50 2,772,842 57.141 -0.74%
2018-04-25 0 81.35 81.30 81.35 81.10 81.40 1,519,870 123,603,720 81.325 57.50 57.46 57.50 57.32 57.54 2,150,286 57.482 -0.06%
2018-04-24 0 81.40 81.40 81.45 80.95 81.50 4,265,495 346,915,473 81.331 57.54 57.54 57.57 57.22 57.61 6,034,749 57.486 1.50%
2018-04-23 0 80.20 80.20 80.25 80.20 80.85 1,464,653 117,746,713 80.392 56.69 56.69 56.72 56.69 57.15 2,072,166 56.823 -1.05%
2018-04-20 0 81.05 80.95 81.05 80.90 81.40 1,251,876 101,547,613 81.116 57.29 57.22 57.29 57.18 57.54 1,771,133 57.335 -0.18%
2018-04-19 0 81.20 81.15 81.20 81.00 81.50 3,352,026 272,162,195 81.193 57.39 57.36 57.39 57.25 57.61 4,742,389 57.389 -0.31%
2018-04-18 0 81.45 81.20 81.45 80.90 81.50 5,657,163 459,345,377 81.197 57.57 57.39 57.57 57.18 57.61 8,003,658 57.392 1.18%
2018-04-17 0 80.50 80.50 80.55 79.95 80.75 3,676,868 296,020,633 80.509 56.90 56.90 56.93 56.51 57.08 5,201,970 56.905 0.81%
2018-04-16 0 79.85 79.80 79.85 79.80 81.00 1,730,686 139,032,555 80.334 56.44 56.40 56.44 56.40 57.25 2,448,545 56.782 -0.81%
2018-04-13 0 80.50 80.50 80.60 80.40 80.90 1,645,505 132,702,498 80.645 56.90 56.90 56.97 56.83 57.18 2,328,032 57.002 -0.06%
2018-04-12 0 80.55 80.55 80.60 80.25 80.80 1,272,375 102,475,501 80.539 56.93 56.93 56.97 56.72 57.11 1,800,134 56.927 0.19%
2018-04-11 0 80.40 80.40 80.55 80.25 80.70 2,147,746 172,836,977 80.474 56.83 56.83 56.93 56.72 57.04 3,038,594 56.881 -0.12%
2018-04-10 0 80.50 80.50 80.55 80.30 80.80 2,461,216 198,205,603 80.532 56.90 56.90 56.93 56.76 57.11 3,482,086 56.922 -0.43%
2018-04-09 0 80.85 80.80 80.85 79.50 80.90 3,729,952 300,353,783 80.525 57.15 57.11 57.15 56.19 57.18 5,277,072 56.917 1.63%
2018-04-06 0 79.55 79.55 79.60 79.10 79.85 2,922,033 232,223,367 79.473 56.23 56.23 56.26 55.91 56.44 4,134,042 56.173 0.19%
2018-04-04 0 79.40 79.40 79.50 79.40 80.65 2,835,397 226,956,858 80.044 56.12 56.12 56.19 56.12 57.01 4,011,471 56.577 -1.00%
2018-04-03 0 80.20 80.15 80.20 79.60 80.20 2,881,634 230,528,470 79.999 56.69 56.65 56.69 56.26 56.69 4,076,887 56.545 0.38%
2018-03-29 0 79.90 79.80 79.90 79.25 79.95 3,434,421 273,639,289 79.676 56.48 56.40 56.48 56.02 56.51 4,858,960 56.316 0.50%
2018-03-28 0 79.50 79.45 79.50 79.40 80.20 3,487,484 278,153,179 79.758 56.19 56.16 56.19 56.12 56.69 4,934,033 56.374 -0.38%
2018-03-27 0 79.80 79.75 79.80 79.20 80.00 3,090,789 245,995,739 79.590 56.40 56.37 56.40 55.98 56.55 4,372,795 56.256 0.88%
2018-03-26 0 79.10 79.10 79.15 78.95 79.75 1,878,214 148,748,229 79.197 55.91 55.91 55.94 55.80 56.37 2,657,265 55.978 -0.75%
2018-03-23 0 79.70 79.65 79.70 79.10 80.30 4,115,994 327,899,004 79.665 56.33 56.30 56.33 55.91 56.76 5,823,238 56.309 -1.60%
2018-03-22 0 81.00 80.90 81.00 80.00 81.30 8,081,561 653,765,717 80.896 57.25 57.18 57.25 56.55 57.46 11,433,654 57.179 1.12%
2018-03-21 0 80.10 80.05 80.10 79.60 80.10 4,383,468 350,298,145 79.913 56.62 56.58 56.62 56.26 56.62 6,201,656 56.485 0.69%
2018-03-20 0 79.55 79.50 79.55 79.05 79.60 2,199,003 174,601,159 79.400 56.23 56.19 56.23 55.87 56.26 3,111,112 56.122 -0.13%
2018-03-19 0 79.65 79.55 79.65 78.95 79.75 2,222,271 176,643,484 79.488 56.30 56.23 56.30 55.80 56.37 3,144,031 56.184 0.13%
2018-03-16 0 79.55 79.40 79.55 78.55 79.55 5,979,404 473,906,736 79.257 56.23 56.12 56.23 55.52 56.23 8,459,559 56.020 0.82%
2018-03-15 0 78.90 78.80 78.90 78.35 78.90 1,917,681 150,926,743 78.703 55.77 55.70 55.77 55.38 55.77 2,713,102 55.629 0.13%
2018-03-14 0 78.80 78.75 78.80 78.30 78.80 2,053,603 161,500,164 78.642 55.70 55.66 55.70 55.34 55.70 2,905,402 55.586 0.13%
2018-03-13 0 78.70 78.65 78.70 78.40 78.75 3,246,946 255,361,207 78.647 55.63 55.59 55.63 55.41 55.66 4,593,724 55.589 0.25%
2018-03-12 0 78.50 78.40 78.50 78.00 78.70 2,284,294 178,966,762 78.347 55.49 55.41 55.49 55.13 55.63 3,231,780 55.377 0.45%
2018-03-09 0 78.15 78.15 78.20 77.95 78.80 2,312,000 180,929,448 78.257 55.24 55.24 55.27 55.10 55.70 3,270,978 55.314 0.24%
2018-03-08 0 79.10 79.05 79.10 78.65 79.10 2,339,797 184,730,951 78.952 55.10 55.07 55.10 54.79 55.10 3,358,711 55.001 1.02%
2018-03-07 0 78.30 78.30 78.35 78.25 78.85 3,463,755 271,716,486 78.446 54.55 54.55 54.58 54.51 54.93 4,972,120 54.648 -0.76%
2018-03-06 0 78.90 78.85 78.90 78.00 78.90 2,189,501 172,195,122 78.646 54.96 54.93 54.96 54.34 54.96 3,142,965 54.787 1.15%
2018-03-05 0 78.00 78.00 78.05 78.00 79.10 2,604,198 204,285,732 78.445 54.34 54.34 54.37 54.34 55.10 3,738,251 54.647 -1.39%
2018-03-02 0 79.10 79.05 79.10 78.55 79.10 3,499,012 276,393,619 78.992 55.10 55.07 55.10 54.72 55.10 5,022,731 55.029 0.13%
2018-03-01 0 79.00 78.95 79.00 78.20 79.10 2,917,258 229,530,550 78.680 55.03 55.00 55.03 54.48 55.10 4,187,640 54.811 -0.13%
2018-02-28 0 79.10 79.05 79.10 78.70 79.30 2,705,658 213,629,881 78.957 55.10 55.07 55.10 54.83 55.24 3,883,894 55.004 -0.06%
2018-02-27 0 79.15 79.15 79.25 79.05 79.80 3,989,922 316,607,187 79.352 55.14 55.14 55.21 55.07 55.59 5,727,418 55.279 0.32%
2018-02-26 0 78.90 78.85 78.90 77.75 79.10 3,614,179 283,780,753 78.519 54.96 54.93 54.96 54.16 55.10 5,188,050 54.699 1.87%
2018-02-23 0 77.45 77.40 77.45 77.05 77.60 1,602,095 124,003,346 77.401 53.95 53.92 53.95 53.68 54.06 2,299,761 53.920 0.85%
2018-02-22 0 76.80 76.80 76.85 76.35 77.15 3,084,674 236,857,039 76.785 53.50 53.50 53.54 53.19 53.75 4,427,960 53.491 0.07%
2018-02-21 0 76.75 76.75 76.80 76.50 77.00 2,554,212 196,012,177 76.741 53.47 53.47 53.50 53.29 53.64 3,666,498 53.460 0.13%
2018-02-20 0 76.65 76.60 76.65 75.85 77.10 2,809,124 214,960,739 76.522 53.40 53.36 53.40 52.84 53.71 4,032,416 53.308 0.86%
2018-02-15 0 76.00 76.00 76.15 75.50 76.70 2,533,715 192,835,609 76.108 52.94 52.94 53.05 52.60 53.43 3,637,075 53.019 -0.65%
2018-02-14 0 76.50 76.50 76.55 75.35 76.65 3,560,475 270,900,626 76.086 53.29 53.29 53.33 52.49 53.40 5,110,959 53.004 1.53%
2018-02-13 0 75.35 75.30 75.35 75.05 76.00 4,884,615 368,275,760 75.395 52.49 52.46 52.49 52.28 52.94 7,011,724 52.523 -0.26%
2018-02-12 0 75.55 75.55 75.65 75.55 76.35 4,850,986 368,156,672 75.893 52.63 52.63 52.70 52.63 53.19 6,963,450 52.870 -0.72%
2018-02-09 0 76.10 76.10 76.15 76.05 77.00 6,076,020 463,638,953 76.306 53.01 53.01 53.05 52.98 53.64 8,721,951 53.158 -1.17%
2018-02-08 0 77.00 76.95 77.00 76.80 77.65 3,904,619 300,932,508 77.071 53.64 53.61 53.64 53.50 54.09 5,604,968 53.690 0.00%
2018-02-07 0 77.00 77.00 77.05 77.00 77.80 6,477,067 499,959,875 77.189 53.64 53.64 53.68 53.64 54.20 9,297,643 53.773 -0.77%
2018-02-06 0 77.60 77.60 77.65 76.50 78.20 7,462,942 578,727,132 77.547 54.06 54.06 54.09 53.29 54.48 10,712,838 54.022 -1.59%
2018-02-05 0 78.85 78.80 78.85 78.65 79.90 3,376,290 266,455,423 78.920 54.93 54.89 54.93 54.79 55.66 4,846,567 54.978 -1.31%
2018-02-02 0 79.90 79.90 79.95 79.15 79.95 3,021,244 240,720,781 79.676 55.66 55.66 55.70 55.14 55.70 4,336,908 55.505 0.00%
2018-02-01 0 79.90 79.90 79.95 79.55 80.20 2,502,585 199,806,837 79.840 55.66 55.66 55.70 55.42 55.87 3,592,388 55.619 0.06%
2018-01-31 0 79.85 79.85 79.90 79.70 80.30 3,542,395 283,086,857 79.914 55.63 55.63 55.66 55.52 55.94 5,085,006 55.671 -0.19%
2018-01-30 0 80.00 79.95 80.00 78.90 80.00 5,462,025 435,689,198 79.767 55.73 55.70 55.73 54.96 55.73 7,840,579 55.568 2.11%
2018-01-29 0 78.35 78.35 78.50 78.35 79.45 3,496,645 274,888,298 78.615 54.58 54.58 54.69 54.58 55.35 5,019,333 54.766 -0.82%
2018-01-26 0 79.00 78.95 79.00 78.90 79.45 2,084,498 164,813,716 79.066 55.03 55.00 55.03 54.96 55.35 2,992,237 55.080 -0.13%
2018-01-25 0 79.10 79.00 79.10 78.20 79.20 2,991,309 236,323,936 79.004 55.10 55.03 55.10 54.48 55.17 4,293,938 55.037 1.15%
2018-01-24 0 78.20 78.15 78.20 78.20 78.60 2,702,048 211,690,231 78.344 54.48 54.44 54.48 54.48 54.76 3,878,712 54.577 -0.26%
2018-01-23 0 78.40 78.35 78.40 78.00 78.60 3,063,135 239,717,368 78.259 54.62 54.58 54.62 54.34 54.76 4,397,042 54.518 0.26%
2018-01-22 0 78.20 78.15 78.20 78.05 78.90 3,017,494 236,226,950 78.286 54.48 54.44 54.48 54.37 54.96 4,331,525 54.537 -0.19%
2018-01-19 0 78.35 78.35 78.40 78.35 79.15 4,733,285 371,702,936 78.530 54.58 54.58 54.62 54.58 55.14 6,794,494 54.706 -0.32%
2018-01-18 0 78.60 78.55 78.60 78.40 79.00 2,500,099 196,646,592 78.656 54.76 54.72 54.76 54.62 55.03 3,588,820 54.794 0.00%
2018-01-17 0 78.60 78.55 78.60 78.55 79.15 3,638,592 286,357,995 78.700 54.76 54.72 54.76 54.72 55.14 5,223,094 54.825 -0.13%
2018-01-16 0 78.70 78.65 78.70 78.65 78.95 2,806,937 221,062,820 78.756 54.83 54.79 54.83 54.79 55.00 4,029,277 54.864 -0.13%
2018-01-15 0 78.80 78.80 78.85 78.55 79.00 2,004,991 157,875,118 78.741 54.89 54.89 54.93 54.72 55.03 2,878,107 54.854 0.00%
2018-01-12 0 78.80 78.80 78.90 78.80 79.40 3,371,157 266,010,407 78.908 54.89 54.89 54.96 54.89 55.31 4,839,198 54.970 -0.25%
2018-01-11 0 79.00 79.00 79.05 79.00 79.45 1,735,973 137,396,544 79.147 55.03 55.03 55.07 55.03 55.35 2,491,939 55.136 -0.57%
2018-01-10 0 79.45 79.35 79.45 78.90 79.50 3,041,186 240,814,240 79.184 55.35 55.28 55.35 54.96 55.38 4,365,535 55.163 0.32%
2018-01-09 0 79.20 79.15 79.20 79.10 79.55 2,662,502 210,931,796 79.223 55.17 55.14 55.17 55.10 55.42 3,821,945 55.190 -0.38%
2018-01-08 0 79.50 79.45 79.50 79.10 79.80 2,203,298 174,688,029 79.285 55.38 55.35 55.38 55.10 55.59 3,162,771 55.233 -0.31%
2018-01-05 0 79.75 79.70 79.75 79.00 79.75 2,056,660 163,291,600 79.396 55.56 55.52 55.56 55.03 55.56 2,952,276 55.310 0.76%
2018-01-04 0 79.15 79.15 79.20 79.05 79.75 1,978,581 156,854,812 79.276 55.14 55.14 55.17 55.07 55.56 2,840,196 55.227 -0.13%
2018-01-03 0 79.25 79.25 79.30 79.20 80.20 2,760,734 219,430,032 79.482 55.21 55.21 55.24 55.17 55.87 3,962,954 55.370 -1.00%
2018-01-02 0 80.05 80.05 80.10 79.85 80.30 1,388,088 111,122,469 80.054 55.77 55.77 55.80 55.63 55.94 1,992,560 55.769 0.13%
2017-12-29 0 79.95 79.95 80.00 79.95 80.30 1,953,362 156,412,407 80.073 55.70 55.70 55.73 55.70 55.94 2,803,995 55.782 -0.19%
2017-12-28 0 80.10 80.10 80.15 79.50 80.10 1,384,955 110,762,804 79.976 55.80 55.80 55.84 55.38 55.80 1,988,063 55.714 0.25%
2017-12-27 0 79.90 79.85 79.90 79.40 79.90 999,292 79,664,144 79.721 55.66 55.63 55.66 55.31 55.66 1,434,455 55.536 0.00%
2017-12-22 0 79.90 79.85 79.90 79.30 79.90 1,490,962 118,798,667 79.679 55.66 55.63 55.66 55.24 55.66 2,140,233 55.507 0.76%
2017-12-21 0 79.30 79.30 79.35 79.30 80.20 2,217,051 176,432,886 79.580 55.24 55.24 55.28 55.24 55.87 3,182,513 55.438 -0.38%
2017-12-20 0 79.60 79.55 79.60 79.15 79.75 1,434,391 113,964,993 79.452 55.45 55.42 55.45 55.14 55.56 2,059,027 55.349 0.00%
2017-12-19 0 79.60 79.55 79.60 79.45 79.75 2,262,271 180,093,505 79.607 55.45 55.42 55.45 55.35 55.56 3,247,425 55.457 0.25%
2017-12-18 0 79.40 79.35 79.40 78.70 79.40 1,902,802 150,745,835 79.223 55.31 55.28 55.31 54.83 55.31 2,731,417 55.190 0.51%
2017-12-15 0 79.00 79.00 79.15 78.65 79.25 3,361,678 265,525,268 78.986 55.03 55.03 55.14 54.79 55.21 4,825,592 55.024 0.00%
2017-12-14 0 79.00 78.95 79.00 78.70 79.40 2,018,747 159,407,780 78.964 55.03 55.00 55.03 54.83 55.31 2,897,853 55.009 -0.13%
2017-12-13 0 79.10 79.05 79.10 78.55 79.40 2,743,612 216,767,207 79.008 55.10 55.07 55.10 54.72 55.31 3,938,376 55.040 0.64%
2017-12-12 0 78.60 78.50 78.60 77.65 78.65 3,884,742 303,252,313 78.062 54.76 54.69 54.76 54.09 54.79 5,576,435 54.381 0.96%
2017-12-11 0 77.85 77.80 77.85 77.70 78.40 3,215,856 250,612,792 77.930 54.23 54.20 54.23 54.13 54.62 4,616,268 54.289 -0.64%
2017-12-08 0 78.35 78.35 78.45 78.15 78.75 2,351,717 184,365,686 78.396 54.58 54.58 54.65 54.44 54.86 3,375,822 54.614 -0.13%
2017-12-07 0 78.45 78.40 78.45 78.10 78.75 2,518,000 197,459,849 78.419 54.65 54.62 54.65 54.41 54.86 3,614,516 54.630 -0.06%
2017-12-06 0 78.50 78.45 78.50 78.45 79.20 2,554,427 200,981,978 78.680 54.69 54.65 54.69 54.65 55.17 3,666,806 54.811 -0.25%
2017-12-05 0 78.70 78.70 78.85 78.70 79.35 2,386,689 188,340,560 78.913 54.83 54.83 54.93 54.83 55.28 3,426,023 54.974 -0.88%
2017-12-04 0 79.40 79.40 79.45 79.10 79.80 1,911,447 152,066,125 79.556 55.31 55.31 55.35 55.10 55.59 2,743,827 55.421 0.05%
2017-12-01 0 79.95 79.90 79.95 79.75 80.50 3,561,845 284,437,501 79.857 55.28 55.25 55.28 55.15 55.67 5,150,938 55.221 0.38%
2017-11-30 0 79.65 79.65 79.80 79.65 80.80 8,653,848 691,540,674 79.911 55.08 55.08 55.18 55.08 55.87 12,514,702 55.258 -1.91%
2017-11-29 0 81.20 81.15 81.20 80.70 81.30 2,311,186 187,210,677 81.002 56.15 56.11 56.15 55.80 56.22 3,342,306 56.012 -0.12%
2017-11-28 0 81.30 81.25 81.30 81.10 81.75 2,106,274 171,339,184 81.347 56.22 56.18 56.22 56.08 56.53 3,045,974 56.251 -0.25%
2017-11-27 0 81.50 81.45 81.50 80.50 81.50 2,927,407 237,409,249 81.099 56.36 56.32 56.36 55.67 56.36 4,233,449 56.079 0.87%
2017-11-24 0 80.80 80.75 80.80 80.40 81.10 2,495,295 201,346,950 80.691 55.87 55.84 55.87 55.60 56.08 3,608,554 55.797 0.81%
2017-11-23 0 80.15 80.10 80.15 79.45 80.45 2,413,998 192,998,824 79.950 55.42 55.39 55.42 54.94 55.63 3,490,987 55.285 0.88%
2017-11-22 0 79.45 79.45 79.50 78.90 79.60 1,920,298 152,380,957 79.353 54.94 54.94 54.97 54.56 55.04 2,777,026 54.872 0.32%
2017-11-21 0 79.20 79.20 79.25 78.70 79.30 1,982,869 156,713,654 79.034 54.77 54.77 54.80 54.42 54.84 2,867,512 54.651 0.19%
2017-11-20 0 79.05 79.05 79.15 78.85 79.50 1,589,119 125,687,659 79.093 54.66 54.66 54.73 54.52 54.97 2,298,093 54.692 -0.38%
2017-11-17 0 79.35 79.35 79.40 79.05 79.80 1,422,575 112,742,431 79.252 54.87 54.87 54.90 54.66 55.18 2,057,247 54.803 0.13%
2017-11-16 0 79.25 79.25 79.30 79.15 80.05 2,010,485 159,574,694 79.371 54.80 54.80 54.84 54.73 55.35 2,907,449 54.885 -0.88%
2017-11-15 0 79.95 79.85 79.95 79.00 79.95 2,543,470 202,557,350 79.638 55.28 55.22 55.28 54.63 55.28 3,678,222 55.069 1.07%
2017-11-14 0 79.10 79.05 79.10 78.55 79.10 1,641,190 129,435,371 78.867 54.70 54.66 54.70 54.32 54.70 2,373,396 54.536 0.13%
2017-11-13 0 79.00 79.00 79.05 78.35 79.35 1,418,021 111,682,859 78.760 54.63 54.63 54.66 54.18 54.87 2,050,661 54.462 -0.44%
2017-11-10 0 79.35 79.35 79.40 78.80 79.90 1,793,459 141,976,316 79.163 54.87 54.87 54.90 54.49 55.25 2,593,598 54.741 -0.38%
2017-11-09 0 79.65 79.60 79.65 78.95 80.65 2,998,654 238,507,398 79.538 55.08 55.04 55.08 54.59 55.77 4,336,483 55.000 0.25%
2017-11-08 0 79.45 79.40 79.45 78.70 79.45 1,820,399 144,233,203 79.232 54.94 54.90 54.94 54.42 54.94 2,632,557 54.788 0.63%
2017-11-07 0 78.95 78.90 78.95 78.60 79.05 2,294,788 180,943,217 78.850 54.59 54.56 54.59 54.35 54.66 3,318,592 54.524 0.13%
2017-11-06 0 78.85 78.80 78.85 78.60 79.35 3,609,283 284,610,429 78.855 54.52 54.49 54.52 54.35 54.87 5,219,540 54.528 -0.57%
2017-11-03 0 79.30 79.25 79.30 78.70 79.30 1,599,282 126,511,156 79.105 54.84 54.80 54.84 54.42 54.84 2,312,791 54.701 0.57%
2017-11-02 0 78.85 78.85 78.95 78.85 79.30 2,755,521 217,622,822 78.977 54.52 54.52 54.59 54.52 54.84 3,984,878 54.612 -0.69%
2017-11-01 0 79.40 79.40 79.45 79.20 79.50 2,493,390 197,759,847 79.314 54.90 54.90 54.94 54.77 54.97 3,605,799 54.845 0.06%
2017-10-31 0 79.35 79.35 79.40 79.35 79.70 1,900,833 150,984,142 79.431 54.87 54.87 54.90 54.87 55.11 2,748,877 54.926 -0.31%
2017-10-30 0 79.60 79.60 79.70 79.35 79.80 1,196,599 95,205,068 79.563 55.04 55.04 55.11 54.87 55.18 1,730,453 55.017 -0.13%
2017-10-27 0 79.70 79.70 79.75 79.40 79.95 1,584,425 126,128,632 79.605 55.11 55.11 55.15 54.90 55.28 2,291,305 55.047 0.00%
2017-10-26 0 79.70 79.70 79.75 79.40 79.85 1,442,192 114,810,346 79.608 55.11 55.11 55.15 54.90 55.22 2,085,616 55.049 0.25%
2017-10-25 0 79.50 79.45 79.50 79.45 79.75 1,230,166 97,852,922 79.544 54.97 54.94 54.97 54.94 55.15 1,778,996 55.005 -0.06%
2017-10-24 0 79.55 79.55 79.60 79.55 80.05 1,101,848 87,738,045 79.628 55.01 55.01 55.04 55.01 55.35 1,593,430 55.062 -0.44%
2017-10-23 0 79.90 79.90 79.95 79.65 80.25 1,136,489 90,756,500 79.857 55.25 55.25 55.28 55.08 55.49 1,643,526 55.221 -0.68%
2017-10-20 0 80.45 80.45 80.50 79.95 80.75 1,854,425 148,784,281 80.232 55.63 55.63 55.67 55.28 55.84 2,681,764 55.480 0.94%
2017-10-19 0 79.70 79.65 79.70 79.30 80.35 2,053,232 163,810,487 79.782 55.11 55.08 55.11 54.84 55.56 2,969,267 55.169 -0.38%
2017-10-18 0 80.00 80.00 80.05 79.90 80.35 1,423,905 114,106,060 80.136 55.32 55.32 55.35 55.25 55.56 2,059,170 55.414 -0.25%
2017-10-17 0 80.20 80.15 80.20 79.80 80.35 1,516,436 121,464,498 80.099 55.46 55.42 55.46 55.18 55.56 2,192,983 55.388 0.25%
2017-10-16 0 80.00 80.00 80.05 79.85 80.10 867,327 69,397,289 80.013 55.32 55.32 55.35 55.22 55.39 1,254,279 55.328 0.06%
2017-10-13 0 79.95 79.90 79.95 79.55 80.00 1,242,012 99,205,734 79.875 55.28 55.25 55.28 55.01 55.32 1,796,127 55.233 0.19%
2017-10-12 0 79.80 79.80 79.90 79.45 79.95 1,140,922 90,998,724 79.759 55.18 55.18 55.25 54.94 55.28 1,649,936 55.153 0.25%
2017-10-11 0 79.60 79.50 79.60 79.25 79.70 1,612,971 128,297,797 79.541 55.04 54.97 55.04 54.80 55.11 2,332,587 55.002 0.51%
2017-10-10 0 79.20 79.20 79.30 79.20 79.50 1,986,177 157,495,000 79.296 54.77 54.77 54.84 54.77 54.97 2,872,296 54.832 -0.44%
2017-10-09 0 79.55 79.50 79.55 79.25 79.65 1,422,041 112,975,933 79.446 55.01 54.97 55.01 54.80 55.08 2,056,475 54.937 0.32%
2017-10-06 0 79.30 79.25 79.30 79.20 79.70 2,760,641 219,076,886 79.357 54.84 54.80 54.84 54.77 55.11 3,992,282 54.875 -0.50%
2017-10-04 0 79.70 79.70 79.75 79.40 79.80 1,270,911 101,265,440 79.679 55.11 55.11 55.15 54.90 55.18 1,837,919 55.098 0.19%
2017-10-03 0 79.55 79.55 79.60 79.25 79.95 3,455,053 274,658,530 79.495 55.01 55.01 55.04 54.80 55.28 4,996,501 54.970 -0.62%
2017-09-29 0 80.05 79.95 80.05 79.60 80.05 2,875,777 229,745,855 79.890 55.35 55.28 55.35 55.04 55.35 4,158,785 55.244 0.19%
2017-09-28 0 79.90 79.85 79.90 79.65 80.20 1,992,528 159,273,661 79.935 55.25 55.22 55.25 55.08 55.46 2,881,481 55.275 0.00%
2017-09-27 0 79.90 79.85 79.90 79.60 80.00 1,605,652 128,172,401 79.826 55.25 55.22 55.25 55.04 55.32 2,322,003 55.199 0.06%
2017-09-26 0 79.85 79.85 79.90 79.70 80.20 1,882,103 150,390,132 79.905 55.22 55.22 55.25 55.11 55.46 2,721,790 55.254 -0.19%
2017-09-25 0 80.00 79.95 80.00 79.65 80.00 1,702,814 136,050,596 79.898 55.32 55.28 55.32 55.08 55.32 2,462,513 55.249 0.25%
2017-09-22 0 79.80 79.80 79.85 79.80 80.00 1,685,241 134,590,257 79.864 55.18 55.18 55.22 55.18 55.32 2,437,100 55.226 -0.25%
2017-09-21 0 80.00 79.95 80.00 80.00 80.50 2,374,545 190,049,998 80.036 55.32 55.28 55.32 55.32 55.67 3,433,932 55.345 -0.44%
2017-09-20 0 80.35 80.25 80.35 80.00 80.70 2,249,799 180,728,298 80.331 55.56 55.49 55.56 55.32 55.80 3,253,531 55.548 0.19%
2017-09-19 0 80.20 80.20 80.30 80.10 80.65 2,538,229 203,776,488 80.283 55.46 55.46 55.53 55.39 55.77 3,670,642 55.515 -0.62%
2017-09-18 0 80.70 80.65 80.75 80.55 81.20 2,045,730 165,103,128 80.706 55.80 55.77 55.84 55.70 56.15 2,958,418 55.808 -0.43%
2017-09-15 0 81.05 80.95 81.05 80.35 81.25 3,920,828 317,026,610 80.857 56.05 55.98 56.05 55.56 56.18 5,670,078 55.912 0.25%
2017-09-14 0 80.85 80.85 80.90 80.70 81.30 2,622,769 212,209,402 80.910 55.91 55.91 55.94 55.80 56.22 3,792,899 55.949 -0.55%
2017-09-13 0 81.30 81.25 81.30 81.15 82.00 2,491,239 202,505,244 81.287 56.22 56.18 56.22 56.11 56.70 3,602,688 56.209 -0.91%
2017-09-12 0 82.05 82.00 82.05 81.70 82.25 1,167,103 95,675,229 81.977 56.74 56.70 56.74 56.50 56.88 1,687,798 56.686 -0.24%
2017-09-11 0 82.25 82.15 82.30 81.85 82.30 1,507,921 123,883,188 82.155 56.88 56.81 56.91 56.60 56.91 2,180,670 56.810 0.61%
2017-09-08 0 81.75 81.70 81.75 81.35 81.80 2,006,668 163,701,655 81.579 56.53 56.50 56.53 56.25 56.56 2,901,929 56.411 0.55%
2017-09-07 0 81.30 81.20 81.30 81.00 81.90 2,109,837 171,548,923 81.309 56.22 56.15 56.22 56.01 56.63 3,051,126 56.225 -0.12%
2017-09-06 0 81.40 81.40 81.45 81.35 81.85 2,116,753 172,451,745 81.470 56.29 56.29 56.32 56.25 56.60 3,061,128 56.336 -0.37%
2017-09-05 0 81.70 81.65 81.70 81.50 82.00 2,442,160 199,312,480 81.613 56.50 56.46 56.50 56.36 56.70 3,531,713 56.435 -0.37%
2017-09-04 0 82.00 81.95 82.00 81.75 82.45 1,432,696 117,530,614 82.035 56.70 56.67 56.70 56.53 57.01 2,071,883 56.726 -0.32%
2017-09-01 0 82.85 82.80 82.85 82.15 82.85 1,958,654 161,772,987 82.594 56.88 56.85 56.88 56.40 56.88 2,852,810 56.707 0.24%
2017-08-31 0 82.65 82.45 82.65 81.70 82.65 3,019,869 248,561,428 82.309 56.75 56.61 56.75 56.09 56.75 4,398,486 56.511 0.36%
2017-08-30 0 82.35 82.30 82.35 81.55 82.35 1,975,259 162,232,797 82.132 56.54 56.50 56.54 55.99 56.54 2,876,995 56.390 0.43%
2017-08-29 0 82.00 81.95 82.00 81.50 82.05 1,558,935 127,648,963 81.882 56.30 56.26 56.30 55.96 56.33 2,270,613 56.218 0.18%
2017-08-28 0 81.85 81.75 81.85 81.45 82.00 1,937,676 158,454,011 81.775 56.20 56.13 56.20 55.92 56.30 2,822,255 56.144 0.31%
2017-08-25 0 81.60 81.55 81.60 80.70 81.75 2,369,204 192,433,348 81.223 56.02 55.99 56.02 55.41 56.13 3,450,782 55.765 0.31%
2017-08-24 0 81.35 81.35 81.40 81.35 81.95 3,443,413 280,871,866 81.568 55.85 55.85 55.89 55.85 56.26 5,015,384 56.002 -0.73%
2017-08-22 0 81.95 81.95 82.00 81.75 82.25 2,113,130 173,208,430 81.968 56.26 56.26 56.30 56.13 56.47 3,077,806 56.277 0.18%
2017-08-21 0 81.80 81.75 81.80 80.85 82.70 3,918,744 320,186,121 81.706 56.16 56.13 56.16 55.51 56.78 5,707,711 56.097 -0.73%
2017-08-18 0 82.40 82.40 82.55 82.35 83.00 2,486,698 205,227,653 82.530 56.57 56.57 56.68 56.54 56.99 3,621,914 56.663 -1.08%
2017-08-17 0 83.30 83.15 83.30 82.80 83.30 2,376,494 197,631,830 83.161 57.19 57.09 57.19 56.85 57.19 3,461,400 57.096 0.48%
2017-08-16 0 82.90 82.90 82.95 82.25 82.90 1,905,826 157,489,768 82.636 56.92 56.92 56.95 56.47 56.92 2,775,865 56.735 0.24%
2017-08-15 0 82.70 82.65 82.70 82.10 82.80 2,993,607 246,891,804 82.473 56.78 56.75 56.78 56.37 56.85 4,360,235 56.624 0.30%
2017-08-14 0 82.45 82.40 82.45 82.35 83.10 2,130,708 175,909,727 82.559 56.61 56.57 56.61 56.54 57.05 3,103,409 56.683 -0.54%
2017-08-11 0 82.90 82.80 82.90 82.45 83.20 3,442,394 285,191,499 82.847 56.92 56.85 56.92 56.61 57.12 5,013,900 56.880 0.79%
2017-08-10 0 82.25 82.25 82.30 81.80 82.35 3,030,035 248,811,237 82.115 56.47 56.47 56.50 56.16 56.54 4,413,293 56.378 0.30%
2017-08-09 0 82.00 82.00 82.05 82.00 82.40 2,720,584 223,332,066 82.090 56.30 56.30 56.33 56.30 56.57 3,962,572 56.360 -0.24%
2017-08-08 0 82.20 82.15 82.20 81.90 83.80 5,829,916 479,189,291 82.195 56.44 56.40 56.44 56.23 57.53 8,491,362 56.433 -2.03%
2017-08-07 0 83.90 83.90 83.95 83.65 84.90 1,608,295 135,262,312 84.103 57.60 57.60 57.64 57.43 58.29 2,342,506 57.743 -0.71%
2017-08-04 0 84.50 84.50 84.55 84.30 84.85 1,923,568 162,711,792 84.589 58.02 58.02 58.05 57.88 58.26 2,801,706 58.076 0.12%
2017-08-03 0 84.40 84.35 84.40 83.75 84.55 2,389,096 201,260,762 84.241 57.95 57.91 57.95 57.50 58.05 3,479,755 57.838 0.96%
2017-08-02 0 83.60 83.60 83.65 83.05 83.75 1,926,646 160,881,826 83.504 57.40 57.40 57.43 57.02 57.50 2,806,190 57.331 0.18%
2017-08-01 0 83.45 83.35 83.45 82.70 83.45 1,636,404 136,113,992 83.179 57.29 57.23 57.29 56.78 57.29 2,383,448 57.108 0.24%
2017-07-31 0 83.25 83.15 83.25 82.70 83.25 2,479,474 205,924,285 83.052 57.16 57.09 57.16 56.78 57.16 3,611,392 57.021 0.48%
2017-07-28 0 82.85 82.85 82.90 82.70 83.30 1,827,952 151,502,168 82.881 56.88 56.88 56.92 56.78 57.19 2,662,440 56.904 0.06%
2017-07-27 0 82.80 82.75 82.80 82.80 83.30 1,757,596 145,769,722 82.937 56.85 56.81 56.85 56.85 57.19 2,559,966 56.942 -0.48%
2017-07-26 0 83.20 83.20 83.25 82.60 83.30 1,642,059 136,284,926 82.996 57.12 57.12 57.16 56.71 57.19 2,391,684 56.983 0.24%
2017-07-25 0 83.00 83.00 83.05 82.80 83.50 1,694,252 140,795,816 83.102 56.99 56.99 57.02 56.85 57.33 2,467,704 57.055 -0.42%
2017-07-24 0 83.35 83.30 83.35 82.45 83.50 2,005,515 166,759,948 83.151 57.23 57.19 57.23 56.61 57.33 2,921,063 57.089 0.60%
2017-07-21 0 82.85 82.80 82.85 82.00 82.90 2,898,409 239,565,419 82.654 56.88 56.85 56.88 56.30 56.92 4,221,577 56.748 0.73%
2017-07-20 0 82.25 82.20 82.25 82.00 82.45 1,277,983 105,105,331 82.243 56.47 56.44 56.47 56.30 56.61 1,861,402 56.466 0.30%
2017-07-19 0 82.00 82.00 82.05 81.85 82.35 1,122,580 92,119,077 82.060 56.30 56.30 56.33 56.20 56.54 1,635,055 56.340 0.18%
2017-07-18 0 81.85 81.80 81.85 81.50 81.95 1,649,029 134,772,457 81.728 56.20 56.16 56.20 55.96 56.26 2,401,836 56.112 -0.06%
2017-07-17 0 81.90 81.85 81.90 81.90 82.65 1,086,071 89,179,746 82.112 56.23 56.20 56.23 56.23 56.75 1,581,879 56.376 -0.24%
2017-07-14 0 82.10 82.05 82.10 82.00 82.65 1,374,141 113,088,209 82.297 56.37 56.33 56.37 56.30 56.75 2,001,457 56.503 0.12%
2017-07-13 0 82.00 82.00 82.15 81.95 82.45 1,954,672 160,554,051 82.139 56.30 56.30 56.40 56.26 56.61 2,847,010 56.394 0.24%
2017-07-12 0 81.80 81.80 81.90 81.60 82.30 1,575,266 129,053,243 81.925 56.16 56.16 56.23 56.02 56.50 2,294,399 56.247 0.12%
2017-07-11 0 81.70 81.70 81.75 81.45 82.00 1,868,171 152,692,357 81.734 56.09 56.09 56.13 55.92 56.30 2,721,020 56.116 0.06%
2017-07-10 0 81.65 81.65 81.75 81.50 81.95 1,415,919 115,707,177 81.719 56.06 56.06 56.13 55.96 56.26 2,062,308 56.106 0.25%
2017-07-07 0 81.45 81.40 81.45 81.25 81.75 2,090,079 170,513,185 81.582 55.92 55.89 55.92 55.78 56.13 3,044,232 56.012 0.37%
2017-07-06 0 81.15 81.10 81.15 81.15 82.10 2,663,647 216,843,400 81.408 55.72 55.68 55.72 55.72 56.37 3,879,643 55.893 0.00%
2017-07-05 0 81.15 81.10 81.15 81.00 81.70 2,082,145 169,283,623 81.303 55.72 55.68 55.72 55.61 56.09 3,032,676 55.820 -0.06%
2017-07-04 0 81.20 81.20 81.25 81.20 82.30 3,518,130 287,373,179 81.684 55.75 55.75 55.78 55.75 56.50 5,124,210 56.081 -1.52%
2017-07-03 0 82.45 82.35 82.45 82.25 83.35 2,423,917 200,391,231 82.672 56.61 56.54 56.61 56.47 57.23 3,530,472 56.760 -0.18%
2017-06-30 0 82.60 82.55 82.60 82.55 83.10 2,289,066 189,382,397 82.733 56.71 56.68 56.71 56.68 57.05 3,334,060 56.802 -0.96%
2017-06-29 0 83.40 83.40 83.45 83.30 83.90 1,455,921 121,448,110 83.417 57.26 57.26 57.29 57.19 57.60 2,120,571 57.271 -0.42%
2017-06-28 0 83.75 83.70 83.75 83.30 84.00 1,243,557 103,967,631 83.605 57.50 57.47 57.50 57.19 57.67 1,811,260 57.401 0.06%
2017-06-27 0 83.70 83.65 83.70 83.40 84.10 1,312,244 109,764,164 83.646 57.47 57.43 57.47 57.26 57.74 1,911,304 57.429 -0.36%
2017-06-26 0 84.00 83.95 84.00 83.30 84.00 1,116,236 93,421,365 83.693 57.67 57.64 57.67 57.19 57.67 1,625,815 57.461 0.60%
2017-06-23 0 83.50 83.50 83.55 83.50 84.30 1,173,728 98,264,836 83.720 57.33 57.33 57.36 57.33 57.88 1,709,553 57.480 -0.42%
2017-06-22 0 83.85 83.85 83.90 83.60 84.50 1,952,161 163,879,397 83.948 57.57 57.57 57.60 57.40 58.02 2,843,353 57.636 -0.18%
2017-06-21 0 84.00 84.00 84.05 83.35 84.40 2,502,826 209,554,644 83.727 57.67 57.67 57.71 57.23 57.95 3,645,405 57.485 -0.30%
2017-06-20 0 84.25 84.25 84.30 84.15 84.95 2,557,370 215,970,136 84.450 57.84 57.84 57.88 57.77 58.32 3,724,849 57.981 0.18%
2017-06-19 0 84.10 84.05 84.10 83.45 84.10 1,456,264 122,128,833 83.864 57.74 57.71 57.74 57.29 57.74 2,121,071 57.579 0.78%
2017-06-16 0 83.45 83.35 83.45 83.10 83.75 4,424,656 369,155,745 83.432 57.29 57.23 57.29 57.05 57.50 6,444,580 57.282 0.36%
2017-06-15 0 83.15 83.15 83.20 82.65 83.70 1,609,083 133,927,008 83.232 57.09 57.09 57.12 56.75 57.47 2,343,654 57.145 0.48%
2017-06-14 0 82.75 82.75 83.00 82.75 83.55 2,344,883 194,416,738 82.911 56.81 56.81 56.99 56.81 57.36 3,415,358 56.924 -0.72%
2017-06-13 0 83.35 83.35 83.40 83.10 83.85 1,839,175 153,417,815 83.417 57.23 57.23 57.26 57.05 57.57 2,678,787 57.271 0.12%
2017-06-12 0 83.25 83.20 83.25 83.20 84.50 2,303,239 192,740,245 83.682 57.16 57.12 57.16 57.12 58.02 3,354,703 57.454 -1.07%
2017-06-09 0 84.15 84.15 84.20 83.60 84.60 4,595,317 386,191,701 84.040 57.77 57.77 57.81 57.40 58.08 6,693,150 57.700 0.18%
2017-06-08 0 84.00 83.95 84.00 83.55 84.65 2,399,668 201,617,012 84.019 57.67 57.64 57.67 57.36 58.12 3,495,153 57.685 -0.36%
2017-06-07 0 84.30 84.20 84.30 83.65 85.00 1,407,194 118,556,322 84.250 57.88 57.81 57.88 57.43 58.36 2,049,600 57.844 -0.24%
2017-06-06 0 84.50 84.40 84.50 83.45 84.55 2,250,425 189,492,442 84.203 58.02 57.95 58.02 57.29 58.05 3,277,779 57.811 1.02%
2017-06-05 0 83.65 83.60 83.65 83.50 84.55 2,378,451 199,351,129 83.816 57.43 57.40 57.43 57.33 58.05 3,464,250 57.545 -1.18%
2017-06-02 0 84.65 84.60 84.70 84.30 85.40 2,462,608 208,751,425 84.768 58.12 58.08 58.15 57.88 58.63 3,586,826 58.199 -0.07%
2017-06-01 0 85.30 85.25 85.30 84.60 85.50 4,117,733 350,622,140 85.149 58.16 58.13 58.16 57.68 58.30 6,039,314 58.057 0.12%
2017-05-31 0 85.20 85.15 85.20 83.45 85.25 5,779,480 489,045,659 84.618 58.09 58.06 58.09 56.90 58.13 8,476,532 57.694 1.61%
2017-05-29 0 83.85 83.85 84.05 83.15 84.20 2,031,855 170,249,893 83.790 57.17 57.17 57.31 56.69 57.41 2,980,040 57.130 0.12%
2017-05-26 0 83.75 83.70 83.80 83.30 84.40 1,490,543 124,895,473 83.792 57.10 57.07 57.14 56.80 57.55 2,186,120 57.131 -0.71%
2017-05-25 0 84.35 84.30 84.35 83.70 84.35 1,742,548 146,652,348 84.160 57.51 57.48 57.51 57.07 57.51 2,555,725 57.382 0.42%
2017-05-24 0 84.00 83.90 84.00 83.00 84.00 2,394,699 200,684,311 83.804 57.27 57.20 57.27 56.59 57.27 3,512,209 57.139 1.39%
2017-05-23 0 82.85 82.85 83.05 82.70 84.00 1,837,545 152,689,149 83.094 56.49 56.49 56.63 56.39 57.27 2,695,054 56.655 -0.30%
2017-05-22 0 83.10 83.05 83.10 82.25 83.15 2,317,991 191,763,228 82.728 56.66 56.63 56.66 56.08 56.69 3,399,704 56.406 0.18%
2017-05-19 0 82.95 82.95 83.25 82.95 83.85 2,544,681 212,225,530 83.400 56.56 56.56 56.76 56.56 57.17 3,732,182 56.864 -1.37%
2017-05-18 0 84.10 84.10 84.15 83.20 84.25 2,269,364 190,089,064 83.763 57.34 57.34 57.38 56.73 57.44 3,328,385 57.111 0.12%
2017-05-17 0 84.00 84.00 84.05 83.60 84.45 2,142,001 180,063,952 84.063 57.27 57.27 57.31 57.00 57.58 3,141,587 57.316 -0.24%
2017-05-16 0 84.20 84.15 84.20 83.40 84.20 2,567,449 215,798,460 84.052 57.41 57.38 57.41 56.86 57.41 3,765,575 57.308 0.18%
2017-05-15 0 84.05 84.00 84.05 83.50 84.05 2,906,767 243,691,211 83.836 57.31 57.27 57.31 56.93 57.31 4,263,239 57.161 1.39%
2017-05-12 0 82.90 82.85 82.90 82.30 83.35 1,694,110 140,357,115 82.850 56.52 56.49 56.52 56.11 56.83 2,484,683 56.489 -0.36%
2017-05-11 0 83.20 83.15 83.20 82.80 83.60 2,389,911 198,573,256 83.088 56.73 56.69 56.73 56.45 57.00 3,505,187 56.651 -0.60%
2017-05-10 0 83.70 83.60 83.70 82.70 84.10 3,434,581 286,507,365 83.418 57.07 57.00 57.07 56.39 57.34 5,037,362 56.876 -0.36%
2017-05-09 0 84.00 83.90 84.00 82.65 84.00 3,945,236 329,531,255 83.526 57.27 57.20 57.27 56.35 57.27 5,786,320 56.950 1.45%
2017-05-08 0 82.80 82.70 82.80 81.90 82.80 2,990,464 246,713,328 82.500 56.45 56.39 56.45 55.84 56.45 4,385,994 56.250 1.47%
2017-05-05 0 81.60 81.60 81.65 81.05 82.05 2,772,912 226,088,229 81.535 55.64 55.64 55.67 55.26 55.94 4,066,919 55.592 -0.24%
2017-05-04 0 81.80 81.75 81.80 81.40 81.95 1,879,859 153,694,750 81.759 55.77 55.74 55.77 55.50 55.88 2,757,114 55.745 0.06%
2017-05-02 0 81.75 81.65 81.75 81.20 82.35 1,960,881 159,897,069 81.543 55.74 55.67 55.74 55.36 56.15 2,875,946 55.598 -0.37%
2017-04-28 0 82.05 81.75 82.05 81.20 82.05 2,057,373 168,206,367 81.758 55.94 55.74 55.94 55.36 55.94 3,017,467 55.744 -0.06%
2017-04-27 0 82.10 82.05 82.10 81.00 82.10 3,730,273 304,335,975 81.585 55.98 55.94 55.98 55.23 55.98 5,471,042 55.627 0.67%
2017-04-26 0 81.55 81.50 81.55 80.55 81.95 3,814,475 310,023,058 81.275 55.60 55.57 55.60 54.92 55.88 5,594,538 55.415 0.93%
2017-04-25 0 80.80 80.80 80.85 80.15 80.80 2,130,237 171,529,708 80.521 55.09 55.09 55.13 54.65 55.09 3,124,333 54.901 1.57%
2017-04-24 0 79.55 79.55 79.60 79.10 80.25 1,787,566 142,174,154 79.535 54.24 54.24 54.27 53.93 54.72 2,621,751 54.229 -0.13%
2017-04-21 0 79.65 79.65 79.75 79.50 80.15 1,888,508 150,806,638 79.855 54.31 54.31 54.38 54.20 54.65 2,769,799 54.447 -0.19%
2017-04-20 0 79.80 79.70 79.80 78.85 79.80 1,942,283 154,054,955 79.316 54.41 54.34 54.41 53.76 54.41 2,848,669 54.080 0.57%
2017-04-19 0 79.35 79.30 79.35 79.00 80.10 4,085,950 324,589,417 79.440 54.10 54.07 54.10 53.86 54.61 5,992,699 54.164 -1.12%
2017-04-18 0 80.25 80.20 80.25 80.05 81.40 3,044,934 245,096,167 80.493 54.72 54.68 54.72 54.58 55.50 4,465,883 54.882 -1.83%
2017-04-13 0 81.75 81.75 81.90 81.55 82.10 1,157,524 94,698,020 81.811 55.74 55.74 55.84 55.60 55.98 1,697,694 55.780 -0.61%
2017-04-12 0 82.25 82.20 82.25 81.05 82.25 2,522,815 206,212,905 81.739 56.08 56.05 56.08 55.26 56.08 3,700,112 55.732 1.29%
2017-04-11 0 81.20 81.20 81.35 81.15 82.20 2,883,587 234,890,356 81.458 55.36 55.36 55.47 55.33 56.05 4,229,241 55.540 -1.52%
2017-04-10 0 82.45 82.25 82.45 81.85 82.50 1,467,648 120,766,444 82.286 56.22 56.08 56.22 55.81 56.25 2,152,540 56.104 0.18%
2017-04-07 0 82.30 82.25 82.30 81.00 82.30 2,574,050 210,331,628 81.712 56.11 56.08 56.11 55.23 56.11 3,775,256 55.713 0.00%
2017-04-06 0 82.30 82.20 82.30 81.80 82.35 1,743,333 143,244,922 82.167 56.11 56.05 56.11 55.77 56.15 2,556,877 56.023 0.18%
2017-04-05 0 82.15 82.10 82.15 81.30 82.25 3,622,708 296,390,177 81.815 56.01 55.98 56.01 55.43 56.08 5,313,281 55.783 0.18%
2017-04-03 0 82.00 81.95 82.00 81.25 82.00 2,726,350 222,777,602 81.713 55.91 55.88 55.91 55.40 55.91 3,998,628 55.714 0.92%
2017-03-31 0 81.25 81.25 81.30 81.25 81.95 2,989,740 243,525,075 81.454 55.40 55.40 55.43 55.40 55.88 4,384,932 55.537 -0.85%
2017-03-30 0 81.95 81.80 81.95 80.75 81.95 3,225,359 262,535,325 81.397 55.88 55.77 55.88 55.06 55.88 4,730,505 55.498 0.74%
2017-03-29 0 81.35 81.30 81.35 80.70 81.35 2,509,084 203,450,608 81.086 55.47 55.43 55.47 55.02 55.47 3,679,973 55.286 0.06%
2017-03-28 0 81.30 81.25 81.30 80.35 81.30 3,442,607 279,038,471 81.054 55.43 55.40 55.43 54.78 55.43 5,049,134 55.265 0.49%
2017-03-27 0 80.90 80.70 80.90 80.10 81.00 2,270,370 183,187,294 80.686 55.16 55.02 55.16 54.61 55.23 3,329,861 55.014 0.37%
2017-03-24 0 80.60 80.55 80.60 80.30 80.70 2,187,276 176,083,937 80.504 54.95 54.92 54.95 54.75 55.02 3,207,990 54.889 0.19%
2017-03-23 0 80.45 80.40 80.45 80.05 80.50 2,395,276 192,367,617 80.311 54.85 54.82 54.85 54.58 54.89 3,513,055 54.758 0.12%
2017-03-22 0 80.35 80.35 80.40 79.75 80.50 2,917,068 233,877,975 80.176 54.78 54.78 54.82 54.38 54.89 4,278,347 54.666 -0.19%
2017-03-21 0 80.50 80.45 80.50 79.75 80.50 3,587,938 288,283,188 80.348 54.89 54.85 54.89 54.38 54.89 5,262,285 54.783 0.44%
2017-03-20 0 80.15 80.10 80.15 79.50 80.15 4,153,228 332,256,916 80.000 54.65 54.61 54.65 54.20 54.65 6,091,373 54.545 0.94%
2017-03-17 0 79.40 79.35 79.40 78.65 79.40 9,673,196 766,928,716 79.284 54.14 54.10 54.14 53.63 54.14 14,187,289 54.057 0.38%
2017-03-16 0 79.10 79.05 79.10 78.50 79.50 5,124,393 403,885,408 78.816 53.93 53.90 53.93 53.52 54.20 7,515,742 53.739 1.41%
2017-03-15 0 78.00 77.95 78.00 77.15 78.05 4,361,560 338,309,591 77.566 53.18 53.15 53.18 52.60 53.22 6,396,925 52.886 1.23%
2017-03-14 0 77.05 77.00 77.05 76.70 77.10 2,907,632 223,724,163 76.944 52.53 52.50 52.53 52.30 52.57 4,264,507 52.462 0.06%
2017-03-13 0 77.00 76.95 77.00 76.55 78.00 3,993,494 307,800,145 77.075 52.50 52.47 52.50 52.19 53.18 5,857,098 52.552 -0.96%
2017-03-10 0 77.75 77.75 77.85 77.65 78.65 2,433,629 189,943,371 78.049 53.01 53.01 53.08 52.94 53.63 3,569,306 53.216 0.05%
2017-03-09 0 78.80 78.80 78.90 78.60 79.50 2,897,153 228,491,942 78.868 52.98 52.98 53.05 52.85 53.46 4,308,739 53.030 -1.07%
2017-03-08 0 79.65 79.60 79.65 79.00 79.95 2,680,393 212,659,978 79.339 53.56 53.52 53.56 53.12 53.76 3,986,366 53.347 0.38%
2017-03-07 0 79.35 79.35 79.45 79.35 79.95 2,267,572 180,437,603 79.573 53.35 53.35 53.42 53.35 53.76 3,372,406 53.504 -0.63%
2017-03-06 0 79.85 79.75 79.85 79.30 79.85 1,478,601 117,734,826 79.626 53.69 53.62 53.69 53.32 53.69 2,199,023 53.540 0.82%
2017-03-03 0 79.20 79.20 79.25 79.05 80.00 1,992,907 158,032,218 79.297 53.25 53.25 53.29 53.15 53.79 2,963,915 53.319 -0.69%
2017-03-02 0 79.75 79.60 79.75 79.15 79.80 2,957,738 235,263,674 79.542 53.62 53.52 53.62 53.22 53.66 4,398,843 53.483 0.06%
2017-03-01 0 79.70 79.65 79.70 78.95 79.70 2,960,919 235,219,948 79.442 53.59 53.56 53.59 53.09 53.59 4,403,574 53.416 0.95%
2017-02-28 0 78.95 78.95 79.05 78.40 79.40 5,323,304 420,234,458 78.942 53.09 53.09 53.15 52.72 53.39 7,916,988 53.080 0.96%
2017-02-27 0 78.20 78.10 78.20 77.45 78.20 1,694,711 132,145,966 77.976 52.58 52.51 52.58 52.08 52.58 2,520,428 52.430 0.45%
2017-02-24 0 77.85 77.85 77.90 77.50 78.00 2,419,912 188,225,058 77.782 52.35 52.35 52.38 52.11 52.45 3,598,971 52.300 -0.45%
2017-02-23 0 78.20 78.00 78.20 77.25 78.25 2,220,255 172,806,513 77.832 52.58 52.45 52.58 51.94 52.61 3,302,034 52.333 0.51%
2017-02-22 0 77.80 77.75 77.80 77.45 78.00 2,608,907 202,851,243 77.753 52.31 52.28 52.31 52.08 52.45 3,880,050 52.281 0.00%
2017-02-21 0 77.80 77.80 77.85 77.50 78.00 2,509,802 195,309,061 77.819 52.31 52.31 52.35 52.11 52.45 3,732,658 52.324 0.52%
2017-02-20 0 77.40 77.40 77.45 77.15 77.70 1,485,806 114,873,928 77.314 52.04 52.04 52.08 51.87 52.24 2,209,738 51.985 0.39%
2017-02-17 0 77.10 77.00 77.10 76.55 77.25 2,752,115 211,438,855 76.828 51.84 51.77 51.84 51.47 51.94 4,093,034 51.658 -0.52%
2017-02-16 0 77.50 77.45 77.50 76.75 78.10 3,137,026 242,313,401 77.243 52.11 52.08 52.11 51.61 52.51 4,665,486 51.937 -0.70%
2017-02-15 0 78.05 78.00 78.05 77.65 78.20 2,765,044 215,642,169 77.989 52.48 52.45 52.48 52.21 52.58 4,112,262 52.439 -0.06%
2017-02-14 0 78.10 77.90 78.10 77.50 78.10 1,887,371 146,946,670 77.858 52.51 52.38 52.51 52.11 52.51 2,806,959 52.351 0.58%
2017-02-13 0 77.65 77.60 77.65 77.20 78.50 2,391,380 185,771,040 77.684 52.21 52.18 52.21 51.91 52.78 3,556,537 52.234 0.00%
2017-02-10 0 77.65 77.60 77.65 77.30 78.10 3,798,676 294,885,122 77.628 52.21 52.18 52.21 51.98 52.51 5,649,513 52.197 -0.58%
2017-02-09 0 78.10 78.10 78.15 77.50 78.50 2,691,293 209,941,890 78.008 52.51 52.51 52.55 52.11 52.78 4,002,577 52.452 0.13%
2017-02-08 0 78.00 77.95 78.00 77.15 78.10 2,918,105 227,016,934 77.796 52.45 52.41 52.45 51.87 52.51 4,339,899 52.309 0.19%
2017-02-07 0 77.85 77.80 77.85 76.65 77.85 2,945,241 228,286,737 77.510 52.35 52.31 52.35 51.54 52.35 4,380,257 52.117 1.17%
2017-02-06 0 76.95 76.90 76.95 76.00 77.00 3,095,098 237,535,990 76.746 51.74 51.71 51.74 51.10 51.77 4,603,129 51.603 1.32%
2017-02-03 0 75.95 75.95 76.00 75.65 76.15 1,545,863 117,371,537 75.926 51.07 51.07 51.10 50.87 51.20 2,299,057 51.052 0.20%
2017-02-02 0 75.80 75.75 75.80 75.55 76.20 1,452,853 110,040,698 75.741 50.97 50.93 50.97 50.80 51.24 2,160,730 50.928 -0.52%
2017-02-01 0 76.20 76.15 76.20 75.50 76.50 2,445,937 186,053,566 76.066 51.24 51.20 51.24 50.77 51.44 3,637,676 51.146 0.46%
2017-01-27 0 75.85 75.85 75.90 75.35 76.00 1,376,686 104,279,868 75.747 51.00 51.00 51.03 50.66 51.10 2,047,452 50.932 0.33%
2017-01-26 0 75.60 75.50 75.60 75.20 76.10 1,833,912 138,538,069 75.542 50.83 50.77 50.83 50.56 51.17 2,727,453 50.794 -0.07%
2017-01-25 0 75.65 75.60 75.65 75.25 75.70 1,559,226 117,861,359 75.590 50.87 50.83 50.87 50.60 50.90 2,318,931 50.826 0.40%
2017-01-24 0 75.35 75.30 75.35 74.70 75.50 1,633,336 122,977,622 75.292 50.66 50.63 50.66 50.23 50.77 2,429,150 50.626 0.60%
2017-01-23 0 74.90 74.90 75.00 74.60 75.40 2,044,974 153,265,637 74.947 50.36 50.36 50.43 50.16 50.70 3,041,351 50.394 0.00%
2017-01-20 0 74.90 74.90 74.95 74.40 75.25 2,027,919 151,911,226 74.910 50.36 50.36 50.40 50.03 50.60 3,015,986 50.369 0.00%
2017-01-19 0 74.90 74.90 74.95 74.50 75.30 2,737,716 204,583,363 74.728 50.36 50.36 50.40 50.09 50.63 4,071,619 50.246 -1.19%
2017-01-18 0 75.80 75.80 75.90 75.20 76.10 3,471,333 262,823,064 75.712 50.97 50.97 51.03 50.56 51.17 5,162,678 50.908 0.26%
2017-01-17 0 75.60 75.50 75.60 75.05 75.70 872,843 65,828,387 75.418 50.83 50.77 50.83 50.46 50.90 1,298,120 50.711 0.13%
2017-01-16 0 75.50 75.45 75.50 74.85 75.60 1,243,532 93,576,456 75.251 50.77 50.73 50.77 50.33 50.83 1,849,421 50.598 0.27%
2017-01-13 0 75.30 75.25 75.30 74.90 75.45 1,708,300 128,506,451 75.225 50.63 50.60 50.63 50.36 50.73 2,540,638 50.580 0.60%
2017-01-12 0 74.85 74.80 74.85 74.40 75.40 2,175,263 162,423,586 74.668 50.33 50.29 50.33 50.03 50.70 3,235,121 50.206 -0.86%
2017-01-11 0 75.50 75.45 75.50 74.35 75.70 3,246,437 243,324,052 74.951 50.77 50.73 50.77 49.99 50.90 4,828,205 50.396 0.00%
2017-01-10 0 75.50 75.45 75.50 73.90 75.50 3,909,897 293,263,332 75.005 50.77 50.73 50.77 49.69 50.77 5,814,924 50.433 2.37%
2017-01-09 0 73.75 73.75 73.80 73.10 73.80 1,023,007 75,302,152 73.609 49.59 49.59 49.62 49.15 49.62 1,521,449 49.494 0.34%
2017-01-06 0 73.50 73.45 73.50 73.00 73.90 2,085,270 153,189,721 73.463 49.42 49.39 49.42 49.08 49.69 3,101,280 49.396 -0.20%
2017-01-05 0 73.65 73.60 73.65 72.95 74.20 2,843,728 208,594,624 73.353 49.52 49.49 49.52 49.05 49.89 4,229,283 49.322 0.89%
2017-01-04 0 73.00 72.90 73.00 72.10 73.45 2,804,703 204,483,490 72.907 49.08 49.02 49.08 48.48 49.39 4,171,244 49.022 0.62%
2017-01-03 0 72.55 72.55 72.60 71.85 72.85 2,061,705 149,526,709 72.526 48.78 48.78 48.82 48.31 48.98 3,066,234 48.766 1.82%
2016-12-30 0 71.25 71.25 71.50 70.90 72.50 3,289,167 235,826,959 71.698 47.91 47.91 48.08 47.67 48.75 4,891,755 48.209 0.28%
2016-12-29 0 71.05 71.05 71.15 70.80 71.60 2,747,577 195,272,019 71.071 47.77 47.77 47.84 47.61 48.14 4,086,285 47.787 -0.21%
2016-12-28 0 71.20 71.20 71.25 71.00 71.55 2,652,263 188,865,129 71.209 47.87 47.87 47.91 47.74 48.11 3,944,531 47.880 -0.56%
2016-12-23 0 71.60 71.55 71.60 71.50 72.20 1,944,637 139,320,178 71.643 48.14 48.11 48.14 48.08 48.55 2,892,126 48.172 -0.76%
2016-12-22 0 72.15 72.10 72.15 71.60 72.75 2,252,639 162,088,244 71.955 48.51 48.48 48.51 48.14 48.92 3,350,197 48.382 -0.35%
2016-12-21 0 72.40 72.40 72.75 72.40 74.85 2,779,007 202,828,827 72.986 48.68 48.68 48.92 48.68 50.33 4,133,028 49.075 -0.14%
2016-12-20 0 72.50 72.50 72.55 71.95 72.90 2,852,700 206,838,348 72.506 48.75 48.75 48.78 48.38 49.02 4,242,627 48.752 0.69%
2016-12-19 0 72.00 72.00 72.05 72.00 72.60 2,121,156 153,198,764 72.224 48.41 48.41 48.45 48.41 48.82 3,154,651 48.563 -0.89%
2016-12-16 0 72.65 72.65 72.85 72.30 73.15 5,071,878 368,852,823 72.725 48.85 48.85 48.98 48.61 49.19 7,543,059 48.900 -0.62%
2016-12-15 0 73.10 73.05 73.10 72.65 73.55 4,723,955 344,639,844 72.956 49.15 49.12 49.15 48.85 49.45 7,025,617 49.055 -0.68%
2016-12-14 0 73.60 73.60 73.65 73.35 74.30 3,806,722 281,144,263 73.855 49.49 49.49 49.52 49.32 49.96 5,661,479 49.659 0.20%
2016-12-13 0 73.45 73.45 73.50 73.25 74.10 2,773,981 204,282,669 73.642 49.39 49.39 49.42 49.25 49.82 4,125,553 49.516 -0.41%
2016-12-12 0 73.75 73.65 73.75 73.25 74.40 3,373,705 248,340,379 73.611 49.59 49.52 49.59 49.25 50.03 5,017,482 49.495 -0.94%
2016-12-09 0 74.45 74.35 74.45 74.25 75.25 2,963,793 221,350,646 74.685 50.06 49.99 50.06 49.92 50.60 4,407,848 50.217 0.13%
2016-12-08 0 74.35 74.35 74.40 74.05 74.75 2,366,727 176,165,154 74.434 49.99 49.99 50.03 49.79 50.26 3,519,872 50.049 0.61%
2016-12-07 0 73.90 73.90 73.95 73.80 74.65 2,277,711 168,725,025 74.077 49.69 49.69 49.72 49.62 50.19 3,387,485 49.808 -0.74%
2016-12-06 0 74.45 74.40 74.45 73.80 74.80 3,153,498 234,103,127 74.236 50.06 50.03 50.06 49.62 50.29 4,689,983 49.916 0.34%
2016-12-05 0 74.20 74.10 74.20 73.10 74.20 1,795,698 132,742,610 73.923 49.89 49.82 49.89 49.15 49.89 2,670,620 49.705 0.82%
2016-12-02 0 73.60 73.60 73.70 73.50 74.55 5,371,984 396,061,299 73.727 49.49 49.49 49.56 49.42 50.13 7,989,387 49.573 -1.51%
2016-12-01 0 75.30 75.30 75.35 75.15 76.15 2,903,864 219,009,758 75.420 50.25 50.25 50.28 50.15 50.81 4,351,660 50.328 -0.73%
2016-11-30 0 75.85 75.80 75.85 75.60 76.40 4,561,399 346,014,444 75.857 50.61 50.58 50.61 50.45 50.98 6,835,602 50.619 -0.52%
2016-11-29 0 76.25 76.10 76.25 75.45 76.30 3,841,585 291,969,309 76.002 50.88 50.78 50.88 50.35 50.92 5,756,906 50.716 1.67%
2016-11-28 0 75.00 75.00 75.10 74.60 75.45 3,050,503 228,933,210 75.048 50.05 50.05 50.11 49.78 50.35 4,571,410 50.079 0.94%
2016-11-25 0 74.30 74.30 74.35 74.05 74.45 1,434,631 106,601,041 74.306 49.58 49.58 49.61 49.41 49.68 2,149,903 49.584 0.34%
2016-11-24 0 74.05 74.05 74.10 73.90 74.30 1,401,838 103,841,860 74.076 49.41 49.41 49.45 49.31 49.58 2,100,761 49.431 -0.67%
2016-11-23 0 74.55 74.55 74.60 74.15 75.00 3,155,894 235,718,777 74.692 49.75 49.75 49.78 49.48 50.05 4,729,346 49.842 0.68%
2016-11-22 0 74.05 74.05 74.15 73.35 74.40 3,841,772 284,419,142 74.033 49.41 49.41 49.48 48.95 49.65 5,757,187 49.402 0.82%
2016-11-21 0 73.45 73.45 73.55 73.45 74.15 2,678,425 197,278,701 73.655 49.01 49.01 49.08 49.01 49.48 4,013,823 49.150 -0.34%
2016-11-18 0 73.70 73.70 73.75 73.05 74.05 3,669,233 269,780,928 73.525 49.18 49.18 49.21 48.75 49.41 5,498,624 49.063 -0.41%
2016-11-17 0 74.00 73.95 74.00 73.40 74.45 3,834,157 283,541,371 73.951 49.38 49.35 49.38 48.98 49.68 5,745,775 49.348 0.54%
2016-11-16 0 73.60 73.60 73.65 73.60 75.05 5,424,139 402,900,206 74.279 49.11 49.11 49.15 49.11 50.08 8,128,484 49.566 -1.67%
2016-11-15 0 74.85 74.85 74.95 74.40 75.45 3,097,991 232,195,926 74.950 49.95 49.95 50.01 49.65 50.35 4,642,574 50.014 0.00%
2016-11-14 0 74.85 74.80 74.85 74.50 76.00 4,899,456 366,913,211 74.889 49.95 49.91 49.95 49.71 50.71 7,342,206 49.973 -1.51%
2016-11-11 0 76.00 76.00 76.05 76.00 78.20 8,721,990 666,955,577 76.468 50.71 50.71 50.75 50.71 52.18 13,070,563 51.027 -3.06%
2016-11-10 0 78.40 78.35 78.40 77.65 78.50 4,757,295 371,374,114 78.064 52.32 52.28 52.32 51.82 52.38 7,129,167 52.092 0.38%
2016-11-09 0 78.10 78.05 78.10 77.50 79.35 4,982,997 388,504,906 77.966 52.12 52.08 52.12 51.72 52.95 7,467,399 52.027 -1.39%
2016-11-08 0 79.20 79.20 79.45 79.10 79.65 964,865 76,561,404 79.349 52.85 52.85 53.02 52.78 53.15 1,445,923 52.950 0.13%
2016-11-07 0 79.10 79.10 79.15 78.35 79.40 1,649,081 130,431,167 79.093 52.78 52.78 52.82 52.28 52.98 2,471,273 52.779 1.15%
2016-11-04 0 78.20 78.20 78.25 78.20 78.90 1,703,653 133,622,898 78.433 52.18 52.18 52.22 52.18 52.65 2,553,053 52.338 -0.19%
2016-11-03 0 78.35 78.35 78.40 78.35 79.40 1,886,594 148,300,145 78.607 52.28 52.28 52.32 52.28 52.98 2,827,204 52.455 -0.70%
2016-11-02 0 78.90 78.90 78.95 78.90 79.75 1,549,390 122,538,280 79.088 52.65 52.65 52.68 52.65 53.22 2,321,878 52.775 -1.56%
2016-11-01 0 80.15 80.10 80.15 78.60 80.20 4,253,545 339,094,532 79.720 53.48 53.45 53.48 52.45 53.52 6,374,260 53.197 1.58%
2016-10-31 0 78.90 78.55 78.90 77.50 78.90 3,199,070 251,192,045 78.520 52.65 52.42 52.65 51.72 52.65 4,794,049 52.397 1.28%
2016-10-28 0 77.90 77.85 77.90 77.45 78.40 2,908,256 226,414,670 77.852 51.98 51.95 51.98 51.68 52.32 4,358,242 51.951 -0.45%
2016-10-27 0 78.25 78.20 78.25 78.00 78.70 1,542,795 120,657,053 78.207 52.22 52.18 52.22 52.05 52.52 2,311,995 52.187 -0.45%
2016-10-26 0 78.60 78.50 78.60 78.45 78.90 1,577,715 124,070,888 78.640 52.45 52.38 52.45 52.35 52.65 2,364,326 52.476 -0.13%
2016-10-25 0 78.70 78.70 78.80 78.70 79.80 2,172,889 171,516,822 78.935 52.52 52.52 52.58 52.52 53.25 3,256,239 52.673 -1.25%
2016-10-24 0 79.70 79.55 79.70 78.20 79.70 3,779,782 299,499,135 79.237 53.18 53.08 53.18 52.18 53.18 5,664,290 52.875 1.92%
2016-10-20 0 78.20 78.05 78.20 77.75 78.25 1,737,056 135,579,005 78.051 52.18 52.08 52.18 51.88 52.22 2,603,110 52.083 0.64%
2016-10-19 0 77.70 77.45 77.70 77.35 78.00 1,821,521 141,498,555 77.682 51.85 51.68 51.85 51.62 52.05 2,729,687 51.837 0.26%
2016-10-18 0 77.50 77.50 77.55 77.20 77.80 1,609,554 124,809,789 77.543 51.72 51.72 51.75 51.52 51.92 2,412,039 51.745 0.19%
2016-10-17 0 77.35 77.20 77.35 76.80 77.70 1,963,485 151,647,225 77.234 51.62 51.52 51.62 51.25 51.85 2,942,431 51.538 -0.13%
2016-10-14 0 77.45 77.40 77.45 76.60 77.50 2,524,919 195,275,741 77.339 51.68 51.65 51.68 51.12 51.72 3,783,783 51.609 1.24%
2016-10-13 0 76.50 76.50 76.60 76.50 77.80 5,146,191 395,906,475 76.932 51.05 51.05 51.12 51.05 51.92 7,711,957 51.337 -1.67%
2016-10-12 0 77.80 77.80 77.85 77.20 78.00 2,487,795 193,571,189 77.808 51.92 51.92 51.95 51.52 52.05 3,728,149 51.922 0.58%
2016-10-11 0 77.35 77.35 77.45 77.35 79.05 4,405,961 343,342,511 77.927 51.62 51.62 51.68 51.62 52.75 6,602,667 52.001 -1.46%
2016-10-07 0 78.50 78.50 78.60 78.50 78.95 2,594,786 204,024,773 78.629 52.38 52.38 52.45 52.38 52.68 3,888,484 52.469 -0.25%
2016-10-06 0 78.70 78.70 78.85 78.70 79.50 2,865,147 226,045,283 78.895 52.52 52.52 52.62 52.52 53.05 4,293,640 52.647 -0.51%
2016-10-05 0 79.10 79.05 79.10 79.05 79.90 2,530,398 200,589,620 79.272 52.78 52.75 52.78 52.75 53.32 3,791,993 52.898 -0.57%
2016-10-04 0 79.55 79.55 79.65 79.50 80.30 2,590,677 206,527,789 79.720 53.08 53.08 53.15 53.05 53.58 3,882,326 53.197 -0.93%
2016-10-03 0 80.30 80.30 80.40 80.15 80.75 2,298,483 184,777,515 80.391 53.58 53.58 53.65 53.48 53.88 3,444,451 53.645 0.19%
2016-09-30 0 80.15 80.10 80.15 79.50 80.15 4,817,235 384,790,243 79.878 53.48 53.45 53.48 53.05 53.48 7,218,992 53.302 0.00%
2016-09-29 0 80.15 80.15 80.40 80.00 80.75 1,587,476 127,433,638 80.274 53.48 53.48 53.65 53.38 53.88 2,378,953 53.567 -0.19%
2016-09-28 0 80.30 80.25 80.30 79.60 80.30 1,229,966 98,433,446 80.029 53.58 53.55 53.58 53.12 53.58 1,843,197 53.404 0.06%
2016-09-27 0 80.25 80.20 80.25 79.50 80.25 2,288,222 182,821,426 79.897 53.55 53.52 53.55 53.05 53.55 3,429,074 53.315 0.94%
2016-09-26 0 79.50 79.50 79.60 79.50 80.40 2,025,190 161,517,954 79.754 53.05 53.05 53.12 53.05 53.65 3,034,901 53.220 -0.93%
2016-09-23 0 80.25 80.20 80.25 79.60 80.75 3,358,818 269,374,796 80.199 53.55 53.52 53.55 53.12 53.88 5,033,443 53.517 -0.43%
2016-09-22 0 80.60 80.55 80.60 79.90 80.70 2,130,446 171,430,205 80.467 53.78 53.75 53.78 53.32 53.85 3,192,635 53.696 0.94%
2016-09-21 0 79.85 79.80 79.85 79.70 80.20 1,779,567 142,162,614 79.886 53.28 53.25 53.28 53.18 53.52 2,666,816 53.308 -0.44%
2016-09-20 0 80.20 80.20 80.25 79.35 80.45 2,946,307 235,583,399 79.959 53.52 53.52 53.55 52.95 53.68 4,415,264 53.357 0.75%
2016-09-19 0 79.60 79.55 79.60 78.95 80.45 3,503,478 278,611,378 79.524 53.12 53.08 53.12 52.68 53.68 5,250,227 53.067 1.14%
2016-09-15 0 78.70 78.70 78.80 78.50 79.10 3,195,045 251,620,146 78.753 52.52 52.52 52.58 52.38 52.78 4,788,017 52.552 0.32%
2016-09-14 0 78.45 78.45 78.70 78.40 79.20 3,208,595 252,861,934 78.808 52.35 52.35 52.52 52.32 52.85 4,808,323 52.588 0.00%
2016-09-13 0 78.45 78.45 78.55 78.45 79.85 3,033,335 239,806,151 79.057 52.35 52.35 52.42 52.35 53.28 4,545,683 52.755 -1.07%
2016-09-12 0 79.30 79.30 79.35 79.30 80.50 4,670,195 373,110,550 79.892 52.92 52.92 52.95 52.92 53.72 6,998,641 53.312 -2.10%
2016-09-09 0 81.00 81.00 81.05 80.30 81.00 2,894,895 233,488,316 80.655 54.05 54.05 54.08 53.58 54.05 4,338,220 53.821 0.43%
2016-09-08 0 80.65 80.45 80.65 80.00 80.70 2,554,942 205,336,281 80.368 53.82 53.68 53.82 53.38 53.85 3,828,774 53.630 0.56%
2016-09-07 0 80.20 80.20 80.25 79.80 80.50 2,484,444 199,227,351 80.190 53.52 53.52 53.55 53.25 53.72 3,723,128 53.511 0.88%
2016-09-06 0 79.50 79.50 79.60 79.50 80.50 1,490,596 118,924,423 79.783 53.05 53.05 53.12 53.05 53.72 2,233,771 53.239 -0.81%
2016-09-05 0 80.15 80.15 80.30 80.05 80.70 1,777,715 142,873,105 80.369 53.48 53.48 53.58 53.42 53.85 2,664,041 53.630 0.19%
2016-09-02 0 80.00 79.95 80.00 79.20 80.25 2,681,255 213,548,619 79.645 53.38 53.35 53.38 52.85 53.55 4,018,064 53.147 0.84%
2016-09-01 0 79.90 79.90 79.95 79.50 80.60 2,472,711 197,511,558 79.877 52.94 52.94 52.97 52.67 53.40 3,732,170 52.921 0.44%
2016-08-31 0 79.55 79.55 79.85 79.55 80.60 2,156,055 172,004,774 79.778 52.71 52.71 52.90 52.71 53.40 3,254,227 52.856 -0.69%
2016-08-30 0 80.10 80.10 80.30 79.85 80.70 2,935,582 235,924,375 80.367 53.07 53.07 53.20 52.90 53.47 4,430,801 53.246 0.69%
2016-08-29 0 79.55 79.50 79.55 79.40 80.95 2,420,337 192,963,445 79.726 52.71 52.67 52.71 52.61 53.63 3,653,120 52.822 -1.79%
2016-08-26 0 81.00 80.90 81.00 80.40 81.20 3,449,107 278,713,419 80.807 53.67 53.60 53.67 53.27 53.80 5,205,887 53.538 0.81%
2016-08-25 0 80.35 80.30 80.35 79.35 80.45 2,753,240 220,423,295 80.060 53.24 53.20 53.24 52.57 53.30 4,155,585 53.043 1.39%
2016-08-24 0 79.25 79.25 79.30 79.25 80.00 1,838,599 146,096,443 79.461 52.51 52.51 52.54 52.51 53.00 2,775,077 52.646 -0.75%
2016-08-23 0 79.85 79.80 79.85 79.15 80.00 2,080,215 165,631,129 79.622 52.90 52.87 52.90 52.44 53.00 3,139,759 52.753 0.88%
2016-08-22 0 79.15 79.15 79.20 78.60 79.70 2,009,325 158,848,705 79.056 52.44 52.44 52.47 52.08 52.80 3,032,761 52.378 -0.69%
2016-08-19 0 79.70 79.50 79.70 79.15 79.70 2,141,603 170,221,073 79.483 52.80 52.67 52.80 52.44 52.80 3,232,414 52.661 0.44%
2016-08-18 0 79.35 79.30 79.35 78.85 80.45 3,168,350 251,526,502 79.387 52.57 52.54 52.57 52.24 53.30 4,782,128 52.597 -0.38%
2016-08-17 0 79.65 79.65 79.70 79.65 80.45 1,910,225 152,949,313 80.069 52.77 52.77 52.80 52.77 53.30 2,883,185 53.049 -0.44%
2016-08-16 0 80.00 79.95 80.00 79.80 80.85 2,216,031 177,600,018 80.143 53.00 52.97 53.00 52.87 53.57 3,344,752 53.098 -0.56%
2016-08-15 0 80.45 80.40 80.45 80.25 81.00 2,168,548 174,549,613 80.491 53.30 53.27 53.30 53.17 53.67 3,273,084 53.329 -0.43%
2016-08-12 0 80.80 80.80 80.85 80.40 81.30 2,632,256 212,904,083 80.883 53.53 53.53 53.57 53.27 53.86 3,972,978 53.588 0.37%
2016-08-11 0 80.50 80.50 80.55 80.05 80.90 3,024,402 243,723,815 80.586 53.33 53.33 53.37 53.04 53.60 4,564,861 53.391 0.63%
2016-08-10 0 80.00 80.00 80.10 79.70 80.80 2,230,717 178,757,493 80.135 53.00 53.00 53.07 52.80 53.53 3,366,918 53.092 -0.19%
2016-08-09 0 80.15 80.10 80.15 79.75 81.30 2,330,876 186,957,183 80.209 53.10 53.07 53.10 52.84 53.86 3,518,092 53.142 -0.68%
2016-08-08 0 80.70 80.70 80.75 79.80 80.85 3,021,309 242,994,116 80.427 53.47 53.47 53.50 52.87 53.57 4,560,193 53.286 1.25%
2016-08-05 0 79.70 79.70 79.80 78.70 80.00 2,834,547 225,253,438 79.467 52.80 52.80 52.87 52.14 53.00 4,278,305 52.650 1.46%
2016-08-04 0 78.55 78.55 78.60 78.55 79.40 2,340,464 184,678,406 78.907 52.04 52.04 52.08 52.04 52.61 3,532,564 52.279 -0.57%
2016-08-03 0 79.00 78.90 79.00 78.50 81.00 7,916,948 627,191,570 79.221 52.34 52.27 52.34 52.01 53.67 11,949,393 52.487 -3.66%
2016-08-01 0 82.00 81.75 82.00 80.55 82.10 3,418,450 279,132,040 81.655 54.33 54.16 54.33 53.37 54.39 5,159,615 54.099 1.49%
2016-07-29 0 80.80 80.75 80.80 80.05 81.75 5,068,771 409,046,691 80.699 53.53 53.50 53.53 53.04 54.16 7,650,516 53.467 -1.16%
2016-07-28 0 81.75 81.70 81.75 81.20 82.20 3,705,498 302,698,033 81.689 54.16 54.13 54.16 53.80 54.46 5,592,869 54.122 -0.55%
2016-07-27 0 82.20 81.95 82.20 80.80 84.35 5,279,878 433,583,924 82.120 54.46 54.30 54.46 53.53 55.89 7,969,149 54.408 -2.03%
2016-07-26 0 83.90 83.60 83.95 83.00 84.15 4,454,164 373,139,497 83.773 55.59 55.39 55.62 54.99 55.75 6,722,863 55.503 1.08%
2016-07-25 0 83.00 82.80 83.00 81.95 83.00 2,985,169 246,694,157 82.640 54.99 54.86 54.99 54.30 54.99 4,505,645 54.752 1.28%
2016-07-22 0 81.95 81.75 81.85 80.40 82.00 3,109,685 254,013,716 81.685 54.30 54.16 54.23 53.27 54.33 4,693,582 54.119 1.17%
2016-07-21 0 81.00 81.00 81.05 80.60 81.20 2,986,985 241,881,461 80.978 53.67 53.67 53.70 53.40 53.80 4,508,386 53.651 -0.25%
2016-07-20 0 81.20 81.10 81.30 80.90 81.45 2,840,589 230,337,424 81.088 53.80 53.73 53.86 53.60 53.96 4,287,424 53.724 0.25%
2016-07-19 0 81.00 80.85 81.00 80.30 81.00 2,161,203 174,579,835 80.779 53.67 53.57 53.67 53.20 53.67 3,261,997 53.519 0.75%
2016-07-18 0 80.40 80.30 80.50 80.25 80.95 2,241,067 180,446,463 80.518 53.27 53.20 53.33 53.17 53.63 3,382,540 53.346 -0.06%
2016-07-15 0 80.45 80.40 80.65 79.45 80.65 3,226,774 258,378,107 80.073 53.30 53.27 53.43 52.64 53.43 4,870,310 53.052 0.56%
2016-07-14 0 80.00 80.05 80.25 79.05 80.25 3,184,036 253,905,422 79.743 53.00 53.04 53.17 52.37 53.17 4,805,804 52.833 1.01%
2016-07-13 0 79.20 79.15 79.35 78.65 79.90 3,948,373 311,903,156 78.995 52.47 52.44 52.57 52.11 52.94 5,959,451 52.338 -0.56%
2016-07-12 0 79.65 79.60 79.80 79.15 79.85 3,337,032 265,324,429 79.509 52.77 52.74 52.87 52.44 52.90 5,036,727 52.678 0.38%
2016-07-11 0 79.35 79.15 79.45 79.10 79.90 3,079,512 244,506,198 79.398 52.57 52.44 52.64 52.41 52.94 4,648,041 52.604 0.57%
2016-07-08 0 78.90 78.85 78.95 78.80 80.00 2,801,677 221,493,647 79.058 52.27 52.24 52.31 52.21 53.00 4,228,693 52.379 -1.07%
2016-07-07 0 79.75 79.55 79.90 79.35 79.95 1,916,079 152,662,155 79.674 52.84 52.71 52.94 52.57 52.97 2,892,021 52.787 -0.06%
2016-07-06 0 79.80 79.70 79.75 78.70 80.00 4,733,925 376,374,813 79.506 52.87 52.80 52.84 52.14 53.00 7,145,118 52.676 1.08%
2016-07-05 0 78.95 78.85 79.10 78.35 79.50 2,918,161 230,520,111 78.995 52.31 52.24 52.41 51.91 52.67 4,404,507 52.337 -0.88%
2016-07-04 0 79.65 79.70 79.85 78.50 80.00 4,709,897 374,976,702 79.615 52.77 52.80 52.90 52.01 53.00 7,108,852 52.748 0.82%
2016-06-30 0 79.00 79.00 79.10 78.05 79.95 7,137,536 561,742,517 78.703 52.34 52.34 52.41 51.71 52.97 10,772,993 52.144 -0.32%
2016-06-29 0 79.25 79.05 79.30 76.95 79.30 6,239,657 488,108,130 78.227 52.51 52.37 52.54 50.98 52.54 9,417,785 51.828 3.59%
2016-06-28 0 76.50 76.40 76.60 75.35 76.65 4,052,338 308,960,991 76.243 50.68 50.62 50.75 49.92 50.78 6,116,369 50.514 0.86%
2016-06-27 0 75.85 75.85 75.95 74.95 76.40 3,012,793 227,973,601 75.669 50.25 50.25 50.32 49.66 50.62 4,547,339 50.133 -0.33%
2016-06-24 0 76.10 75.95 76.15 74.05 77.00 6,723,710 506,993,644 75.404 50.42 50.32 50.45 49.06 51.02 10,148,387 49.958 0.20%
2016-06-23 0 75.95 75.75 76.00 75.60 76.60 1,967,140 149,374,759 75.935 50.32 50.19 50.35 50.09 50.75 2,969,090 50.310 -0.46%
2016-06-22 0 76.30 76.05 76.30 75.95 76.65 3,170,019 242,120,344 76.378 50.55 50.39 50.55 50.32 50.78 4,784,647 50.604 0.13%
2016-06-21 0 76.20 76.15 76.30 76.00 76.70 2,372,317 180,972,252 76.285 50.49 50.45 50.55 50.35 50.82 3,580,641 50.542 0.26%
2016-06-20 0 76.00 75.85 76.00 74.95 76.40 3,461,423 261,747,042 75.618 50.35 50.25 50.35 49.66 50.62 5,224,476 50.100 1.47%
2016-06-17 0 74.90 74.85 75.10 74.85 76.00 4,179,972 314,222,421 75.173 49.62 49.59 49.76 49.59 50.35 6,309,013 49.805 -0.73%
2016-06-16 0 75.45 75.25 75.40 75.25 77.00 3,830,663 290,368,665 75.801 49.99 49.86 49.96 49.86 51.02 5,781,786 50.221 -1.24%
2016-06-15 0 76.40 76.30 76.50 74.30 76.90 4,473,339 340,473,057 76.112 50.62 50.55 50.68 49.23 50.95 6,751,805 50.427 1.73%
2016-06-14 0 75.10 74.95 75.25 74.90 76.50 3,993,214 302,600,335 75.779 49.76 49.66 49.86 49.62 50.68 6,027,131 50.206 -0.07%
2016-06-13 0 75.15 75.05 75.20 75.00 76.05 3,944,857 297,527,678 75.422 49.79 49.72 49.82 49.69 50.39 5,954,144 49.970 -1.89%
2016-06-10 0 76.60 76.55 76.70 76.25 77.00 3,874,601 296,817,025 76.606 50.75 50.72 50.82 50.52 51.02 5,848,103 50.754 0.07%
2016-06-08 0 76.55 76.55 76.65 76.00 76.70 7,384,676 564,519,349 76.445 50.72 50.72 50.78 50.35 50.82 11,146,012 50.648 1.66%
2016-06-07 0 75.30 75.20 75.35 74.35 75.35 4,051,922 304,492,587 75.148 49.89 49.82 49.92 49.26 49.92 6,115,742 49.788 1.28%
2016-06-06 0 74.35 74.35 74.50 73.40 74.50 2,705,052 200,428,926 74.094 49.26 49.26 49.36 48.63 49.36 4,082,852 49.090 0.75%
2016-06-03 0 73.80 73.55 73.80 73.40 74.20 4,680,009 344,825,423 73.681 48.90 48.73 48.90 48.63 49.16 7,063,741 48.816 0.61%
2016-06-02 0 73.35 73.25 73.35 72.00 73.35 3,327,763 242,642,312 72.915 48.60 48.53 48.60 47.70 48.60 5,022,737 48.309 1.95%
2016-06-01 0 71.95 71.90 71.95 71.55 72.55 6,867,664 498,922,760 72.648 47.67 47.64 47.67 47.40 48.07 10,365,663 48.132 -1.07%
2016-05-31 0 73.30 73.20 73.75 72.55 73.90 21,014,469 1,542,830,620 73.418 48.19 48.12 48.48 47.69 48.58 31,966,630 48.264 0.76%
2016-05-30 0 72.75 72.70 72.80 72.25 73.35 2,771,398 202,290,033 72.992 47.82 47.79 47.86 47.50 48.22 4,215,774 47.984 -0.48%
2016-05-27 0 73.10 73.00 73.15 72.05 73.15 2,953,909 214,878,895 72.744 48.06 47.99 48.09 47.36 48.09 4,493,405 47.821 0.55%
2016-05-26 0 72.70 72.60 72.75 71.75 72.80 3,086,996 223,278,985 72.329 47.79 47.73 47.82 47.17 47.86 4,695,853 47.548 0.14%
2016-05-25 0 72.60 72.55 72.70 71.95 72.75 3,918,660 283,610,124 72.374 47.73 47.69 47.79 47.30 47.82 5,960,957 47.578 1.33%
2016-05-24 0 71.65 71.55 71.65 71.20 71.90 3,394,872 243,160,611 71.626 47.10 47.04 47.10 46.81 47.27 5,164,186 47.086 0.49%
2016-05-23 0 71.30 71.25 71.45 71.25 72.20 1,700,916 121,619,270 71.502 46.87 46.84 46.97 46.84 47.46 2,587,386 47.005 -0.42%
2016-05-20 0 71.60 71.60 71.65 70.75 72.50 3,006,408 216,040,527 71.860 47.07 47.07 47.10 46.51 47.66 4,573,265 47.240 0.99%
2016-05-19 0 70.90 70.95 71.10 70.80 71.95 2,747,654 195,316,339 71.085 46.61 46.64 46.74 46.54 47.30 4,179,655 46.730 -0.28%
2016-05-18 0 71.10 70.90 71.15 70.45 71.40 3,828,347 271,635,306 70.954 46.74 46.61 46.77 46.31 46.94 5,823,576 46.644 -0.21%
2016-05-17 0 71.25 71.20 71.30 70.15 71.35 4,208,091 298,003,932 70.817 46.84 46.81 46.87 46.12 46.90 6,401,232 46.554 1.64%
2016-05-16 0 70.10 70.00 70.05 69.65 70.60 2,669,246 187,373,255 70.197 46.08 46.02 46.05 45.79 46.41 4,060,383 46.147 0.14%
2016-05-13 0 70.00 70.00 70.05 70.00 72.10 7,651,439 537,659,856 70.269 46.02 46.02 46.05 46.02 47.40 11,639,158 46.194 -3.18%
2016-05-12 0 72.30 72.15 72.30 72.05 73.25 3,410,973 247,094,319 72.441 47.53 47.43 47.53 47.36 48.15 5,188,678 47.622 -0.96%
2016-05-11 0 73.00 72.90 73.00 72.50 73.50 3,229,623 235,456,032 72.905 47.99 47.92 47.99 47.66 48.32 4,912,813 47.927 -0.95%
2016-05-10 0 73.70 73.60 73.75 72.30 73.75 3,825,767 280,605,706 73.346 48.45 48.38 48.48 47.53 48.48 5,819,651 48.217 1.17%
2016-05-09 0 72.85 72.85 72.95 72.10 73.15 2,687,516 195,541,585 72.759 47.89 47.89 47.96 47.40 48.09 4,088,175 47.831 0.83%
2016-05-06 0 72.25 72.30 72.40 71.85 72.60 3,415,271 246,938,574 72.304 47.50 47.53 47.59 47.23 47.73 5,195,216 47.532 0.14%
2016-05-05 0 72.15 72.10 72.25 71.60 72.30 1,853,118 133,427,058 72.001 47.43 47.40 47.50 47.07 47.53 2,818,912 47.333 0.28%
2016-05-04 0 71.95 71.95 72.10 71.70 72.50 2,080,012 149,752,801 71.996 47.30 47.30 47.40 47.13 47.66 3,164,057 47.329 -1.03%
2016-05-03 0 72.70 72.60 72.80 71.50 73.30 5,314,256 385,740,305 72.586 47.79 47.73 47.86 47.00 48.19 8,083,900 47.717 1.32%
2016-04-29 0 71.75 71.70 71.75 71.45 72.85 3,773,727 271,000,736 71.812 47.17 47.13 47.17 46.97 47.89 5,740,489 47.209 -1.85%
2016-04-28 0 73.10 73.00 73.10 72.00 73.50 4,022,271 293,077,923 72.864 48.06 47.99 48.06 47.33 48.32 6,118,568 47.900 1.39%
2016-04-27 0 72.10 72.00 72.15 71.90 72.85 1,816,009 131,034,926 72.155 47.40 47.33 47.43 47.27 47.89 2,762,463 47.434 -0.83%
2016-04-26 0 72.70 72.45 72.70 72.00 73.25 2,258,033 163,666,319 72.482 47.79 47.63 47.79 47.33 48.15 3,434,857 47.649 -0.27%
2016-04-25 0 72.90 72.80 73.00 72.15 73.00 2,015,454 146,612,391 72.744 47.92 47.86 47.99 47.43 47.99 3,065,853 47.821 0.55%
2016-04-22 0 72.50 72.20 72.65 72.15 72.80 2,579,946 187,090,360 72.517 47.66 47.46 47.76 47.43 47.86 3,924,543 47.672 0.14%
2016-04-21 0 72.40 72.25 72.45 72.10 73.00 2,274,297 164,689,671 72.413 47.59 47.50 47.63 47.40 47.99 3,459,598 47.604 -0.34%
2016-04-20 0 72.65 72.65 72.85 72.25 73.00 3,402,831 247,273,719 72.667 47.76 47.76 47.89 47.50 47.99 5,176,293 47.770 -0.41%
2016-04-19 0 72.95 72.90 73.00 72.15 73.00 2,327,275 168,888,214 72.569 47.96 47.92 47.99 47.43 47.99 3,540,187 47.706 1.46%
2016-04-18 0 71.90 71.95 72.05 71.65 72.40 1,797,358 129,455,352 72.025 47.27 47.30 47.36 47.10 47.59 2,734,091 47.349 -0.28%
2016-04-15 0 72.10 72.10 72.20 71.40 72.45 2,803,048 201,650,105 71.940 47.40 47.40 47.46 46.94 47.63 4,263,919 47.292 0.14%
2016-04-14 0 72.00 71.80 72.00 71.15 72.00 3,338,965 239,709,112 71.791 47.33 47.20 47.33 46.77 47.33 5,079,141 47.195 0.98%
2016-04-13 0 71.30 71.35 71.40 70.80 71.50 4,247,827 302,706,434 71.261 46.87 46.90 46.94 46.54 47.00 6,461,677 46.846 0.49%
2016-04-12 0 70.95 70.90 71.00 70.00 71.00 2,896,513 204,824,125 70.714 46.64 46.61 46.67 46.02 46.67 4,406,096 46.487 1.21%
2016-04-11 0 70.10 70.10 70.20 69.85 70.45 2,228,283 156,304,285 70.146 46.08 46.08 46.15 45.92 46.31 3,389,603 46.113 -0.57%
2016-04-08 0 70.50 70.45 70.55 69.55 70.55 3,558,381 249,795,946 70.199 46.35 46.31 46.38 45.72 46.38 5,412,911 46.148 0.57%
2016-04-07 0 70.10 70.10 70.20 69.65 70.20 3,482,285 243,809,849 70.014 46.08 46.08 46.15 45.79 46.15 5,297,156 46.027 0.21%
2016-04-06 0 69.95 69.65 69.95 68.75 70.00 3,555,294 247,843,458 69.711 45.98 45.79 45.98 45.20 46.02 5,408,215 45.827 1.60%
2016-04-05 0 68.85 68.80 69.00 68.80 70.05 3,064,783 212,322,355 69.278 45.26 45.23 45.36 45.23 46.05 4,662,063 45.543 -1.99%
2016-04-01 0 70.25 70.15 70.40 70.10 70.50 2,243,924 157,654,666 70.258 46.18 46.12 46.28 46.08 46.35 3,413,395 46.187 0.14%
2016-03-31 0 70.15 70.25 70.35 69.95 70.35 4,048,556 283,936,332 70.133 46.12 46.18 46.25 45.98 46.25 6,158,552 46.104 0.21%
2016-03-30 0 70.00 69.95 70.00 69.50 70.00 4,362,920 304,882,261 69.880 46.02 45.98 46.02 45.69 46.02 6,636,754 45.938 0.94%
2016-03-29 0 69.35 69.20 69.45 68.85 69.50 1,982,006 137,351,051 69.299 45.59 45.49 45.66 45.26 45.69 3,014,973 45.556 0.36%
2016-03-24 0 69.10 68.95 69.20 68.95 69.40 1,481,952 102,470,566 69.146 45.43 45.33 45.49 45.33 45.62 2,254,304 45.456 -0.14%
2016-03-23 0 69.20 69.10 69.30 69.05 69.50 2,393,016 165,903,155 69.328 45.49 45.43 45.56 45.39 45.69 3,640,190 45.575 0.14%
2016-03-22 0 69.10 68.95 69.20 68.80 69.30 2,353,730 162,531,712 69.053 45.43 45.33 45.49 45.23 45.56 3,580,429 45.394 -0.07%
2016-03-21 0 69.15 68.95 69.15 68.70 69.40 2,386,837 164,824,517 69.056 45.46 45.33 45.46 45.16 45.62 3,630,791 45.396 -0.43%
2016-03-18 0 69.45 69.15 69.50 68.60 69.50 4,893,751 338,527,913 69.176 45.66 45.46 45.69 45.10 45.69 7,444,239 45.475 0.22%
2016-03-17 0 69.30 69.20 69.30 68.55 69.50 3,607,515 249,219,270 69.083 45.56 45.49 45.56 45.06 45.69 5,487,652 45.415 0.65%
2016-03-16 0 68.85 68.65 68.95 68.50 69.15 2,514,955 173,270,185 68.896 45.26 45.13 45.33 45.03 45.46 3,825,680 45.291 -0.15%
2016-03-15 0 68.95 68.80 69.00 68.45 69.00 3,507,678 241,535,493 68.859 45.33 45.23 45.36 45.00 45.36 5,335,783 45.267 0.51%
2016-03-14 0 68.60 68.50 68.80 68.15 68.85 3,174,896 217,646,616 68.552 45.10 45.03 45.23 44.80 45.26 4,829,564 45.065 0.66%
2016-03-11 0 68.15 68.00 68.20 67.60 68.35 2,888,066 196,791,965 68.140 44.80 44.70 44.83 44.44 44.93 4,393,246 44.794 0.07%
2016-03-10 0 69.15 69.00 69.25 68.75 69.80 1,876,224 130,035,262 69.307 44.77 44.67 44.83 44.51 45.19 2,898,066 44.870 -0.43%
2016-03-09 0 69.45 69.25 69.45 68.90 69.50 3,249,832 225,640,231 69.431 44.96 44.83 44.96 44.61 44.99 5,019,777 44.950 0.14%
2016-03-08 0 69.35 69.40 69.45 69.15 69.50 2,388,945 165,721,935 69.370 44.90 44.93 44.96 44.77 44.99 3,690,028 44.911 0.00%
2016-03-07 0 69.35 69.30 69.35 69.00 69.40 3,159,518 218,627,301 69.196 44.90 44.87 44.90 44.67 44.93 4,880,276 44.798 -0.07%
2016-03-04 0 69.40 69.15 69.45 68.75 69.45 2,351,439 162,607,857 69.152 44.93 44.77 44.96 44.51 44.96 3,632,095 44.770 0.29%
2016-03-03 0 69.20 69.15 69.25 68.55 69.45 3,828,107 264,519,641 69.099 44.80 44.77 44.83 44.38 44.96 5,912,996 44.735 0.22%
2016-03-02 0 69.05 69.00 69.10 68.75 69.50 5,414,846 373,836,833 69.039 44.70 44.67 44.74 44.51 44.99 8,363,915 44.696 0.58%
2016-03-01 0 68.65 68.65 68.75 68.00 68.75 3,238,753 221,353,564 68.345 44.44 44.44 44.51 44.02 44.51 5,002,664 44.247 1.25%
2016-02-29 0 67.80 67.75 67.95 67.75 68.50 4,165,140 283,364,473 68.032 43.89 43.86 43.99 43.86 44.35 6,433,586 44.045 -0.95%
2016-02-26 0 68.45 68.35 68.50 67.75 68.50 4,889,163 333,496,755 68.211 44.31 44.25 44.35 43.86 44.35 7,551,931 44.160 1.56%
2016-02-25 0 67.40 67.35 67.40 67.10 67.90 3,537,809 238,587,486 67.439 43.64 43.60 43.64 43.44 43.96 5,464,594 43.661 -1.25%
2016-02-24 0 68.25 68.20 68.30 67.35 68.30 3,794,166 258,143,148 68.037 44.19 44.15 44.22 43.60 44.22 5,860,570 44.047 0.96%
2016-02-23 0 67.60 67.50 67.65 67.25 67.80 2,156,192 145,703,802 67.575 43.76 43.70 43.80 43.54 43.89 3,330,512 43.748 -0.29%
2016-02-22 0 67.80 67.65 67.80 66.95 67.80 2,633,705 177,996,885 67.584 43.89 43.80 43.89 43.34 43.89 4,068,091 43.754 1.27%
2016-02-19 0 66.95 66.95 67.00 66.70 67.00 1,672,907 111,973,633 66.934 43.34 43.34 43.38 43.18 43.38 2,584,017 43.333 0.22%
2016-02-18 0 66.80 66.80 66.90 66.55 66.90 2,482,371 165,720,275 66.759 43.25 43.25 43.31 43.08 43.31 3,834,336 43.220 0.30%
2016-02-17 0 66.60 66.45 66.70 66.20 66.75 2,850,281 189,659,047 66.540 43.12 43.02 43.18 42.86 43.21 4,402,620 43.079 -0.15%
2016-02-16 0 66.70 66.45 66.75 66.20 66.75 3,207,246 213,333,138 66.516 43.18 43.02 43.21 42.86 43.21 4,953,997 43.063 -0.15%
2016-02-15 0 66.80 66.80 66.85 66.20 66.85 4,401,891 293,221,598 66.613 43.25 43.25 43.28 42.86 43.28 6,799,278 43.125 0.83%
2016-02-12 0 66.25 66.10 66.25 65.60 66.60 4,740,942 314,215,443 66.277 42.89 42.79 42.89 42.47 43.12 7,322,985 42.908 0.38%
2016-02-11 0 66.00 65.90 66.00 65.70 66.30 4,044,403 266,821,585 65.973 42.73 42.66 42.73 42.53 42.92 6,247,092 42.711 -0.45%
2016-02-05 0 66.30 66.20 66.30 65.80 66.60 3,456,646 228,807,600 66.194 42.92 42.86 42.92 42.60 43.12 5,339,227 42.854 0.45%
2016-02-04 0 66.00 66.00 66.15 65.85 66.75 3,065,815 203,062,577 66.234 42.73 42.73 42.83 42.63 43.21 4,735,539 42.881 -0.08%
2016-02-03 0 66.05 66.00 66.05 65.50 66.15 3,112,372 205,007,181 65.868 42.76 42.73 42.76 42.41 42.83 4,807,453 42.644 0.08%
2016-02-02 0 66.00 65.90 66.00 65.30 66.05 3,062,713 201,455,873 65.777 42.73 42.66 42.73 42.28 42.76 4,730,748 42.584 1.07%
2016-02-01 0 65.30 65.35 65.40 65.05 65.45 3,486,843 227,432,491 65.226 42.28 42.31 42.34 42.11 42.37 5,385,870 42.228 0.31%
2016-01-29 0 65.10 64.90 65.15 62.85 65.20 5,264,002 339,795,646 64.551 42.15 42.02 42.18 40.69 42.21 8,130,918 41.791 3.09%
2016-01-28 0 63.15 63.05 63.15 62.65 63.30 2,314,952 145,913,270 63.031 40.88 40.82 40.88 40.56 40.98 3,575,736 40.806 0.56%
2016-01-27 0 62.80 62.70 63.00 62.70 63.40 2,133,277 134,358,007 62.982 40.66 40.59 40.79 40.59 41.05 3,295,116 40.775 -0.08%
2016-01-26 0 62.85 62.90 62.95 62.80 63.35 2,255,795 142,193,780 63.035 40.69 40.72 40.75 40.66 41.01 3,484,361 40.809 -0.48%
2016-01-25 0 63.15 63.25 63.35 63.05 63.70 2,339,808 148,031,224 63.266 40.88 40.95 41.01 40.82 41.24 3,614,130 40.959 -0.08%
2016-01-22 0 63.20 63.20 63.35 62.55 63.70 3,745,795 236,747,156 63.203 40.92 40.92 41.01 40.50 41.24 5,785,855 40.918 1.20%
2016-01-21 0 62.45 62.40 62.50 62.35 63.60 3,817,343 239,838,835 62.829 40.43 40.40 40.46 40.37 41.17 5,896,370 40.676 -0.08%
2016-01-20 0 62.50 62.45 62.50 62.45 63.95 4,286,948 269,464,586 62.857 40.46 40.43 40.46 40.43 41.40 6,621,734 40.694 -1.26%
2016-01-19 0 63.30 63.05 63.35 62.70 63.50 1,982,067 124,990,311 63.061 40.98 40.82 41.01 40.59 41.11 3,061,553 40.826 0.64%
2016-01-18 0 62.90 62.90 63.00 62.80 63.45 2,406,619 151,873,025 63.106 40.72 40.72 40.79 40.66 41.08 3,717,328 40.855 -0.71%
2016-01-15 0 63.35 63.15 63.40 62.80 63.45 1,915,287 121,087,371 63.222 41.01 40.88 41.05 40.66 41.08 2,958,403 40.930 0.40%
2016-01-14 0 63.10 63.00 63.15 62.85 63.40 3,242,953 204,608,673 63.093 40.85 40.79 40.88 40.69 41.05 5,009,151 40.847 -0.39%
2016-01-13 0 63.35 63.20 63.35 62.45 63.75 2,632,107 166,543,049 63.274 41.01 40.92 41.01 40.43 41.27 4,065,622 40.964 0.88%
2016-01-12 0 62.80 62.75 62.85 62.75 63.65 2,345,595 148,302,685 63.226 40.66 40.62 40.69 40.62 41.21 3,623,068 40.933 0.08%
2016-01-11 0 62.75 62.60 62.80 62.60 64.20 3,890,548 245,434,247 63.085 40.62 40.53 40.66 40.53 41.56 6,009,444 40.841 -1.80%
2016-01-08 0 63.90 63.90 64.00 63.90 64.75 3,072,753 197,278,721 64.203 41.37 41.37 41.43 41.37 41.92 4,746,256 41.565 -0.47%
2016-01-07 0 64.20 64.05 64.10 64.05 65.20 3,989,097 257,442,614 64.537 41.56 41.47 41.50 41.47 42.21 6,161,665 41.781 -0.77%
2016-01-06 0 64.70 64.55 64.85 64.55 65.10 1,580,750 102,322,371 64.730 41.89 41.79 41.98 41.79 42.15 2,441,669 41.907 -0.61%
2016-01-05 0 65.10 65.00 65.15 64.35 65.15 2,378,650 154,126,580 64.796 42.15 42.08 42.18 41.66 42.18 3,674,126 41.949 0.46%
2016-01-04 0 64.80 64.70 64.90 64.50 65.80 3,035,262 196,721,322 64.812 41.95 41.89 42.02 41.76 42.60 4,688,346 41.960 -1.59%
2015-12-31 0 65.85 65.80 66.00 65.45 66.00 1,229,650 80,839,813 65.742 42.63 42.60 42.73 42.37 42.73 1,899,350 42.562 0.15%
2015-12-30 0 65.75 65.65 65.80 65.40 65.80 1,908,261 125,251,581 65.637 42.57 42.50 42.60 42.34 42.60 2,947,551 42.493 0.77%
2015-12-29 0 65.25 65.25 65.40 64.70 65.40 1,250,100 81,419,411 65.130 42.24 42.24 42.34 41.89 42.34 1,930,938 42.166 0.54%
2015-12-28 0 64.90 64.80 64.90 64.65 65.40 1,164,430 75,576,306 64.904 42.02 41.95 42.02 41.85 42.34 1,798,610 42.019 -0.61%
2015-12-24 0 65.30 65.20 65.30 65.15 65.50 1,205,865 78,849,328 65.388 42.28 42.21 42.28 42.18 42.41 1,862,611 42.333 0.38%
2015-12-23 0 65.05 64.85 65.15 64.85 65.30 1,215,232 79,054,056 65.053 42.11 41.98 42.18 41.98 42.28 1,877,080 42.115 0.31%
2015-12-22 0 64.85 64.80 64.90 64.55 65.00 1,638,516 106,134,897 64.775 41.98 41.95 42.02 41.79 42.08 2,530,895 41.936 0.70%
2015-12-21 0 64.40 64.30 64.60 64.30 65.10 2,010,338 129,600,113 64.467 41.69 41.63 41.82 41.63 42.15 3,105,222 41.736 -0.54%
2015-12-18 0 64.75 64.70 65.05 64.70 65.40 2,960,021 192,390,435 64.996 41.92 41.89 42.11 41.89 42.34 4,572,127 42.079 -0.92%
2015-12-17 0 65.35 65.20 65.35 64.40 65.45 2,667,081 173,542,304 65.068 42.31 42.21 42.31 41.69 42.37 4,119,644 42.126 1.87%
2015-12-16 0 64.15 64.15 64.45 64.10 64.65 3,723,555 239,574,618 64.340 41.53 41.53 41.73 41.50 41.85 5,751,502 41.654 -0.39%
2015-12-15 0 64.40 64.25 64.40 64.15 64.60 2,619,406 168,635,158 64.379 41.69 41.60 41.69 41.53 41.82 4,046,004 41.679 -0.31%
2015-12-14 0 64.60 64.60 64.90 64.05 64.90 2,412,395 155,549,326 64.479 41.82 41.82 42.02 41.47 42.02 3,726,249 41.744 -0.31%
2015-12-11 0 64.80 64.70 64.80 64.70 65.40 2,503,221 162,934,799 65.090 41.95 41.89 41.95 41.89 42.34 3,866,542 42.140 0.08%
2015-12-10 0 64.75 64.70 64.75 64.65 65.00 2,453,971 159,205,448 64.877 41.92 41.89 41.92 41.85 42.08 3,790,469 42.002 0.70%
2015-12-09 0 64.30 64.35 64.50 64.25 64.95 1,841,590 118,901,357 64.565 41.63 41.66 41.76 41.60 42.05 2,844,569 41.799 -0.46%
2015-12-08 0 64.60 64.55 64.80 64.35 65.00 3,510,623 226,643,263 64.559 41.82 41.79 41.95 41.66 42.08 5,422,602 41.796 -0.92%
2015-12-07 0 65.20 65.15 65.35 64.85 65.40 1,422,064 92,711,360 65.195 42.21 42.18 42.31 41.98 42.34 2,196,558 42.208 0.38%
2015-12-04 0 64.95 64.75 65.05 64.70 65.20 2,693,667 174,829,815 64.904 42.05 41.92 42.11 41.89 42.21 4,160,710 42.019 -0.08%
2015-12-03 0 65.00 64.90 65.00 64.85 65.40 1,698,722 110,522,709 65.062 42.08 42.02 42.08 41.98 42.34 2,623,891 42.122 -0.31%
2015-12-02 0 65.20 65.15 65.20 65.15 66.00 3,646,917 238,877,855 65.501 42.21 42.18 42.21 42.18 42.73 5,633,125 42.406 -0.38%
2015-12-01 0 66.00 65.95 66.05 65.10 66.10 3,306,856 216,963,353 65.610 42.37 42.34 42.40 41.79 42.44 5,150,781 42.122 1.85%
2015-11-30 0 64.80 64.80 65.30 64.70 65.75 8,042,435 523,463,835 65.088 41.60 41.60 41.92 41.54 42.21 12,526,950 41.787 -0.92%
2015-11-27 0 65.40 65.40 65.50 65.35 66.40 3,606,707 236,751,130 65.642 41.99 41.99 42.05 41.96 42.63 5,617,831 42.143 -0.98%
2015-11-26 0 66.05 66.00 66.05 66.00 66.70 1,849,183 122,778,718 66.396 42.40 42.37 42.40 42.37 42.82 2,880,300 42.627 0.08%
2015-11-25 0 66.00 65.95 66.10 65.80 66.40 2,378,673 157,397,405 66.170 42.37 42.34 42.44 42.24 42.63 3,705,037 42.482 -0.60%
2015-11-24 0 66.40 66.35 66.60 66.25 66.65 1,500,525 99,661,749 66.418 42.63 42.60 42.76 42.53 42.79 2,337,228 42.641 -0.52%
2015-11-23 0 66.75 66.60 66.80 66.30 66.80 1,948,112 129,731,289 66.593 42.85 42.76 42.89 42.57 42.89 3,034,392 42.754 0.15%
2015-11-20 0 66.65 66.60 66.70 65.90 66.70 1,843,296 122,235,769 66.314 42.79 42.76 42.82 42.31 42.82 2,871,130 42.574 0.45%
2015-11-19 0 66.35 66.20 66.35 65.70 66.40 1,740,584 115,273,412 66.227 42.60 42.50 42.60 42.18 42.63 2,711,145 42.518 1.07%
2015-11-18 0 65.65 65.55 65.60 65.55 66.55 2,669,502 175,969,134 65.918 42.15 42.08 42.12 42.08 42.73 4,158,034 42.320 -1.20%
2015-11-17 0 66.45 66.40 66.50 65.70 66.50 10,287,056 682,484,692 66.344 42.66 42.63 42.69 42.18 42.69 16,023,187 42.594 1.45%
2015-11-16 0 65.50 65.50 65.60 65.10 65.65 5,477,513 358,829,976 65.510 42.05 42.05 42.12 41.79 42.15 8,531,811 42.058 -0.30%
2015-11-13 0 65.70 65.65 65.70 65.50 66.40 2,962,436 194,746,402 65.739 42.18 42.15 42.18 42.05 42.63 4,614,310 42.205 -1.65%
2015-11-12 0 66.80 66.70 66.80 65.90 66.80 2,318,898 154,046,992 66.431 42.89 42.82 42.89 42.31 42.89 3,611,931 42.649 1.29%
2015-11-11 0 65.95 65.85 66.05 65.15 66.25 1,845,868 121,567,573 65.859 42.34 42.28 42.40 41.83 42.53 2,875,136 42.282 1.15%
2015-11-10 0 65.20 65.20 65.40 65.10 66.05 5,034,551 330,391,484 65.625 41.86 41.86 41.99 41.79 42.40 7,841,850 42.132 -1.44%
2015-11-09 0 66.15 66.10 66.25 66.10 66.60 2,388,563 158,420,713 66.325 42.47 42.44 42.53 42.44 42.76 3,720,442 42.581 -0.75%
2015-11-06 0 66.65 66.65 66.75 66.60 67.30 2,357,174 157,520,874 66.826 42.79 42.79 42.85 42.76 43.21 3,671,550 42.903 -0.97%
2015-11-05 0 67.30 67.30 67.40 67.10 67.95 1,951,439 131,628,119 67.452 43.21 43.21 43.27 43.08 43.62 3,039,574 43.305 -0.74%
2015-11-04 0 67.80 67.65 67.85 67.10 68.85 3,899,620 265,577,755 68.103 43.53 43.43 43.56 43.08 44.20 6,074,074 43.723 0.89%
2015-11-03 0 67.20 67.15 67.35 66.80 67.40 2,335,739 156,795,409 67.129 43.14 43.11 43.24 42.89 43.27 3,638,163 43.097 0.52%
2015-11-02 0 66.85 66.75 66.90 66.65 67.15 2,360,820 157,909,354 66.888 42.92 42.85 42.95 42.79 43.11 3,677,229 42.942 -0.96%
2015-10-30 0 67.50 67.55 67.75 67.25 68.00 3,009,735 203,603,114 67.648 43.34 43.37 43.50 43.18 43.66 4,687,983 43.431 -0.52%
2015-10-29 0 67.85 67.85 67.90 67.75 68.90 2,395,064 163,546,770 68.285 43.56 43.56 43.59 43.50 44.23 3,730,568 43.840 -1.38%
2015-10-28 0 68.80 68.55 68.70 68.45 68.95 1,494,236 102,708,640 68.737 44.17 44.01 44.11 43.95 44.27 2,327,432 44.130 -0.15%
2015-10-27 0 68.90 68.80 68.95 68.40 69.00 1,980,961 136,362,141 68.836 44.23 44.17 44.27 43.91 44.30 3,085,558 44.194 0.58%
2015-10-26 0 68.50 68.40 68.55 68.40 69.20 1,700,437 116,842,870 68.713 43.98 43.91 44.01 43.91 44.43 2,648,612 44.115 -0.65%
2015-10-23 0 68.95 68.85 68.90 68.65 69.20 2,767,002 190,782,102 68.949 44.27 44.20 44.23 44.07 44.43 4,309,901 44.266 0.15%
2015-10-22 0 68.85 68.75 68.90 68.05 68.95 2,816,025 193,240,065 68.622 44.20 44.14 44.23 43.69 44.27 4,386,259 44.056 0.81%
2015-10-20 0 68.30 68.15 68.35 68.00 68.50 1,734,769 118,491,016 68.304 43.85 43.75 43.88 43.66 43.98 2,702,088 43.852 -0.15%
2015-10-19 0 68.40 68.35 68.50 68.00 68.50 2,001,866 136,777,364 68.325 43.91 43.88 43.98 43.66 43.98 3,118,120 43.865 0.22%
2015-10-16 0 68.25 68.20 68.30 67.80 68.30 2,332,645 158,903,193 68.121 43.82 43.79 43.85 43.53 43.85 3,633,343 43.735 0.07%
2015-10-15 0 68.20 68.15 68.25 67.70 68.25 4,319,869 293,981,385 68.053 43.79 43.75 43.82 43.46 43.82 6,728,657 43.691 0.89%
2015-10-14 0 67.60 67.50 67.60 67.10 67.65 2,084,950 140,729,410 67.498 43.40 43.34 43.40 43.08 43.43 3,247,532 43.334 0.30%
2015-10-13 0 67.40 67.15 67.40 66.60 67.65 2,796,937 188,339,624 67.338 43.27 43.11 43.27 42.76 43.43 4,356,528 43.232 0.67%
2015-10-12 0 66.95 66.95 67.00 66.40 67.00 2,540,085 169,827,346 66.859 42.98 42.98 43.01 42.63 43.01 3,956,453 42.924 1.29%
2015-10-09 0 66.10 66.15 66.50 66.10 66.80 3,878,718 257,736,099 66.449 42.44 42.47 42.69 42.44 42.89 6,041,517 42.661 -0.15%
2015-10-08 0 66.20 66.35 66.45 66.15 67.15 4,057,612 270,098,271 66.566 42.50 42.60 42.66 42.47 43.11 6,320,163 42.736 -0.30%
2015-10-07 0 66.40 66.50 66.60 66.35 67.00 3,901,172 259,848,684 66.608 42.63 42.69 42.76 42.60 43.01 6,076,491 42.763 -0.45%
2015-10-06 0 66.70 66.55 66.60 66.10 67.25 3,061,066 204,253,330 66.726 42.82 42.73 42.76 42.44 43.18 4,767,937 42.839 -0.45%
2015-10-05 0 67.00 66.90 67.00 66.35 67.00 3,230,941 215,909,151 66.825 43.01 42.95 43.01 42.60 43.01 5,032,535 42.903 1.06%
2015-10-02 0 66.30 66.20 66.30 65.75 66.65 3,082,023 203,845,429 66.140 42.57 42.50 42.57 42.21 42.79 4,800,580 42.463 0.23%
2015-09-30 0 66.15 66.00 66.15 64.65 66.20 3,460,440 227,593,268 65.770 42.47 42.37 42.47 41.51 42.50 5,390,004 42.225 1.53%
2015-09-29 0 65.15 65.00 65.20 64.55 66.15 3,568,016 231,872,996 64.987 41.83 41.73 41.86 41.44 42.47 5,557,565 41.722 -0.53%
2015-09-25 0 65.50 65.50 65.70 64.45 65.75 2,358,604 153,925,636 65.261 42.05 42.05 42.18 41.38 42.21 3,673,777 41.898 0.77%
2015-09-24 0 65.00 65.00 65.15 64.85 65.40 2,300,692 149,670,824 65.055 41.73 41.73 41.83 41.63 41.99 3,583,573 41.766 0.62%
2015-09-23 0 64.60 64.60 64.85 64.10 65.10 2,889,121 186,609,105 64.590 41.47 41.47 41.63 41.15 41.79 4,500,114 41.468 -0.77%
2015-09-22 0 65.10 65.00 65.15 64.90 65.70 1,703,265 111,416,034 65.413 41.79 41.73 41.83 41.67 42.18 2,653,017 41.996 0.54%
2015-09-21 0 64.75 64.70 64.75 64.40 65.20 2,189,482 141,860,935 64.792 41.57 41.54 41.57 41.35 41.86 3,410,352 41.597 -0.46%
2015-09-18 0 65.05 65.20 65.30 64.70 65.60 3,267,007 212,670,652 65.096 41.76 41.86 41.92 41.54 42.12 5,088,712 41.793 -0.15%
2015-09-17 0 65.15 65.00 65.15 64.80 66.55 4,811,723 315,146,573 65.496 41.83 41.73 41.83 41.60 42.73 7,494,772 42.049 -1.44%
2015-09-16 0 66.10 66.10 66.20 65.10 66.35 5,136,647 338,105,958 65.822 42.44 42.44 42.50 41.79 42.60 8,000,876 42.259 1.77%
2015-09-15 0 64.95 64.80 65.00 64.00 65.75 4,233,265 275,255,002 65.022 41.70 41.60 41.73 41.09 42.21 6,593,762 41.745 0.93%
2015-09-14 0 64.35 64.40 64.50 64.00 64.90 1,356,659 87,224,687 64.294 41.31 41.35 41.41 41.09 41.67 2,113,141 41.277 0.39%
2015-09-11 0 64.10 64.00 64.30 64.00 64.95 3,297,288 211,944,511 64.278 41.15 41.09 41.28 41.09 41.70 5,135,878 41.267 -0.47%
2015-09-10 0 64.40 64.30 64.50 64.30 65.30 2,596,368 167,972,254 64.695 41.35 41.28 41.41 41.28 41.92 4,044,120 41.535 -1.38%
2015-09-09 0 65.30 65.10 65.30 63.70 65.50 4,650,745 301,770,618 64.887 41.92 41.79 41.92 40.90 42.05 7,244,031 41.658 1.87%
2015-09-08 0 64.10 63.95 64.20 62.00 64.25 3,557,045 225,374,318 63.360 41.15 41.06 41.22 39.80 41.25 5,540,477 40.678 2.56%
2015-09-07 0 62.50 62.45 62.50 62.35 63.85 2,954,571 186,017,006 62.959 40.13 40.09 40.13 40.03 40.99 4,602,059 40.420 0.16%
2015-09-04 0 62.40 62.35 62.40 62.30 63.30 2,748,345 172,186,367 62.651 40.06 40.03 40.06 40.00 40.64 4,280,840 40.223 0.32%
2015-09-02 0 62.20 62.15 62.35 62.10 63.40 3,262,944 203,829,289 62.468 39.93 39.90 40.03 39.87 40.70 5,082,383 40.105 -1.03%
2015-09-01 0 63.40 63.30 63.45 63.30 64.40 3,222,748 205,434,397 63.745 40.35 40.29 40.38 40.29 40.99 5,063,702 40.570 -1.17%
2015-08-31 0 64.15 64.15 64.20 63.60 64.45 3,273,152 209,714,072 64.071 40.83 40.83 40.86 40.48 41.02 5,142,898 40.777 0.23%
2015-08-28 0 64.00 64.05 64.10 63.95 65.65 4,155,674 268,036,692 64.499 40.73 40.76 40.80 40.70 41.78 6,529,550 41.050 -0.78%
2015-08-27 0 64.50 64.40 64.50 63.80 64.95 3,965,425 255,175,442 64.350 41.05 40.99 41.05 40.60 41.34 6,230,624 40.955 1.34%
2015-08-26 0 63.65 63.60 63.65 63.60 65.15 4,205,894 269,847,512 64.159 40.51 40.48 40.51 40.48 41.46 6,608,457 40.834 0.95%
2015-08-25 0 63.05 63.05 63.10 62.20 64.15 7,846,699 496,519,106 63.277 40.13 40.13 40.16 39.59 40.83 12,329,026 40.272 -0.39%
2015-08-24 0 63.30 63.30 63.35 63.05 64.65 5,280,595 336,063,802 63.641 40.29 40.29 40.32 40.13 41.15 8,297,068 40.504 -2.62%
2015-08-21 0 65.00 64.95 65.00 64.95 65.55 4,159,821 270,850,555 65.111 41.37 41.34 41.37 41.34 41.72 6,536,066 41.439 -1.29%
2015-08-20 0 65.85 65.75 66.00 65.65 66.50 5,252,931 346,565,959 65.976 41.91 41.85 42.01 41.78 42.32 8,253,601 41.990 -0.68%
2015-08-19 0 66.30 66.30 66.40 66.25 67.30 3,957,126 264,198,543 66.765 42.20 42.20 42.26 42.16 42.83 6,217,584 42.492 -0.60%
2015-08-18 0 66.70 66.70 66.75 66.70 67.90 3,843,064 258,365,629 67.229 42.45 42.45 42.48 42.45 43.21 6,038,365 42.787 -1.55%
2015-08-17 0 67.75 67.60 67.75 67.35 67.85 3,604,370 244,164,924 67.741 43.12 43.02 43.12 42.86 43.18 5,663,320 43.113 0.74%
2015-08-14 0 67.25 67.20 67.35 66.45 67.45 5,217,881 350,037,840 67.084 42.80 42.77 42.86 42.29 42.93 8,198,529 42.695 1.66%
2015-08-13 0 66.15 66.05 66.30 65.80 66.60 3,121,279 206,838,259 66.267 42.10 42.04 42.20 41.88 42.39 4,904,270 42.175 0.15%
2015-08-12 0 66.05 65.90 66.20 65.10 66.40 3,956,404 261,191,935 66.018 42.04 41.94 42.13 41.43 42.26 6,216,449 42.016 1.30%
2015-08-11 0 65.20 65.15 65.25 65.10 66.00 2,741,722 179,502,302 65.471 41.50 41.46 41.53 41.43 42.01 4,307,896 41.668 -0.69%
2015-08-10 0 65.65 65.50 65.55 65.05 65.80 1,991,257 130,300,754 65.436 41.78 41.69 41.72 41.40 41.88 3,128,737 41.646 -0.15%
2015-08-07 0 65.75 65.70 65.80 65.55 65.90 1,384,005 90,937,660 65.706 41.85 41.81 41.88 41.72 41.94 2,174,600 41.818 -0.30%
2015-08-06 0 65.95 65.85 66.00 65.70 66.40 1,730,749 114,098,347 65.924 41.97 41.91 42.01 41.81 42.26 2,719,417 41.957 -0.38%
2015-08-05 0 66.20 66.15 66.30 66.05 66.70 1,759,763 116,668,199 66.298 42.13 42.10 42.20 42.04 42.45 2,765,005 42.195 -0.60%
2015-08-04 0 66.60 66.35 66.60 65.55 66.65 3,653,681 242,189,800 66.287 42.39 42.23 42.39 41.72 42.42 5,740,800 42.187 1.29%
2015-08-03 0 65.75 65.70 65.85 65.55 66.15 1,975,240 130,026,102 65.828 41.85 41.81 41.91 41.72 42.10 3,103,571 41.896 -0.15%
2015-07-31 0 65.85 65.75 66.00 65.40 66.00 2,084,557 137,030,785 65.736 41.91 41.85 42.01 41.62 42.01 3,275,334 41.837 0.77%
2015-07-30 0 65.35 65.30 65.40 65.30 65.90 1,237,614 81,122,607 65.548 41.59 41.56 41.62 41.56 41.94 1,944,585 41.717 -0.08%
2015-07-29 0 65.40 65.40 65.60 65.35 65.90 1,429,686 93,649,053 65.503 41.62 41.62 41.75 41.59 41.94 2,246,376 41.689 -0.38%
2015-07-28 0 65.65 65.60 65.70 64.90 66.00 3,035,089 199,092,817 65.597 41.78 41.75 41.81 41.31 42.01 4,768,845 41.749 0.84%
2015-07-27 0 65.10 65.00 65.25 64.90 66.20 2,498,174 163,138,501 65.303 41.43 41.37 41.53 41.31 42.13 3,925,224 41.562 -0.99%
2015-07-24 0 65.75 65.75 65.90 65.45 66.20 2,318,827 152,750,986 65.874 41.85 41.85 41.94 41.66 42.13 3,643,427 41.925 0.31%
2015-07-23 0 65.55 65.45 65.50 65.40 66.00 1,065,995 70,049,080 65.712 41.72 41.66 41.69 41.62 42.01 1,674,931 41.822 0.00%
2015-07-22 0 65.55 65.50 65.65 65.45 66.10 2,057,960 135,223,297 65.707 41.72 41.69 41.78 41.66 42.07 3,233,543 41.819 -0.76%
2015-07-21 0 66.05 65.95 66.20 65.75 66.45 2,403,069 158,893,186 66.121 42.04 41.97 42.13 41.85 42.29 3,775,792 42.082 0.15%
2015-07-20 0 65.95 65.85 66.00 65.65 66.00 1,633,889 107,648,223 65.885 41.97 41.91 42.01 41.78 42.01 2,567,227 41.932 0.08%
2015-07-17 0 65.90 65.80 65.90 65.45 65.90 1,338,445 87,963,168 65.720 41.94 41.88 41.94 41.66 41.94 2,103,015 41.827 0.53%
2015-07-16 0 65.55 65.55 65.70 65.15 65.70 1,243,854 81,548,736 65.561 41.72 41.72 41.81 41.46 41.81 1,954,390 41.726 0.08%
2015-07-15 0 65.50 65.40 65.55 64.90 65.80 1,715,836 112,102,745 65.334 41.69 41.62 41.72 41.31 41.88 2,695,985 41.581 0.31%
2015-07-14 0 65.30 65.20 65.30 64.85 65.55 2,488,967 161,974,090 65.077 41.56 41.50 41.56 41.27 41.72 3,910,758 41.418 -0.23%
2015-07-13 0 65.45 65.35 65.50 64.60 65.50 3,204,268 208,699,886 65.132 41.66 41.59 41.69 41.11 41.69 5,034,665 41.453 0.54%
2015-07-10 0 65.10 64.90 65.05 64.20 65.25 5,540,719 358,306,626 64.668 41.43 41.31 41.40 40.86 41.53 8,705,784 41.157 1.64%
2015-07-09 0 64.05 64.00 64.05 63.95 65.30 6,535,782 421,300,437 64.461 40.76 40.73 40.76 40.70 41.56 10,269,264 41.025 -0.62%
2015-07-08 0 64.45 64.45 64.55 62.75 66.00 9,633,713 621,936,137 64.558 41.02 41.02 41.08 39.94 42.01 15,136,849 41.088 -2.50%
2015-07-07 0 66.10 65.90 66.15 65.35 66.35 3,745,933 247,026,953 65.945 42.07 41.94 42.10 41.59 42.23 5,885,750 41.970 1.15%
2015-07-06 0 65.35 65.30 65.50 65.00 66.25 3,674,366 240,496,167 65.452 41.59 41.56 41.69 41.37 42.16 5,773,301 41.657 -0.61%
2015-07-03 0 65.75 65.65 65.70 65.20 66.10 2,618,636 172,185,939 65.754 41.85 41.78 41.81 41.50 42.07 4,114,498 41.849 0.84%
2015-07-02 0 65.20 65.10 65.30 65.10 65.75 3,945,991 258,023,885 65.389 41.50 41.43 41.56 41.43 41.85 6,200,088 41.616 -1.06%
2015-06-30 0 65.90 65.75 66.00 64.90 66.25 3,931,334 258,941,037 65.866 41.94 41.85 42.01 41.31 42.16 6,177,058 41.920 1.23%
2015-06-29 0 65.10 65.00 65.15 65.00 65.85 5,924,145 386,513,300 65.244 41.43 41.37 41.46 41.37 41.91 9,308,237 41.524 -0.91%
2015-06-26 0 65.70 65.55 65.70 65.30 66.20 2,561,770 167,978,353 65.571 41.81 41.72 41.81 41.56 42.13 4,025,148 41.732 -0.08%
2015-06-25 0 65.75 65.70 66.00 65.70 66.35 2,159,011 142,294,950 65.907 41.85 41.81 42.01 41.81 42.23 3,392,319 41.946 -0.45%
2015-06-24 0 66.05 66.00 66.05 65.95 66.85 2,638,553 174,692,985 66.208 42.04 42.01 42.04 41.97 42.55 4,145,793 42.137 -1.42%
2015-06-23 0 67.00 66.95 67.05 66.40 67.20 2,374,679 158,777,160 66.863 42.64 42.61 42.67 42.26 42.77 3,731,184 42.554 0.60%
2015-06-22 0 66.60 66.55 66.65 65.95 66.70 2,707,893 179,776,074 66.390 42.39 42.36 42.42 41.97 42.45 4,254,742 42.253 0.76%
2015-06-19 0 66.10 65.95 66.10 65.05 66.35 6,754,560 445,010,610 65.883 42.07 41.97 42.07 41.40 42.23 10,613,016 41.931 1.77%
2015-06-18 0 64.95 64.90 64.95 64.35 65.00 1,881,985 121,965,282 64.807 41.34 41.31 41.34 40.95 41.37 2,957,045 41.246 0.62%
2015-06-17 0 64.55 64.50 64.60 64.50 65.00 2,395,579 155,029,270 64.715 41.08 41.05 41.11 41.05 41.37 3,764,023 41.187 -0.46%
2015-06-16 0 64.85 64.75 64.90 64.35 65.00 3,614,854 234,394,857 64.842 41.27 41.21 41.31 40.95 41.37 5,679,793 41.268 0.62%
2015-06-15 0 64.45 64.40 64.45 63.95 65.00 2,844,016 183,318,914 64.458 41.02 40.99 41.02 40.70 41.37 4,468,624 41.024 -1.00%
2015-06-12 0 65.10 64.95 65.10 64.75 65.35 3,555,782 231,055,245 64.980 41.43 41.34 41.43 41.21 41.59 5,586,977 41.356 0.39%
2015-06-11 0 64.85 64.75 64.90 64.55 65.50 17,375,129 1,117,175,253 64.297 41.27 41.21 41.31 41.08 41.69 27,300,450 40.921 0.00%
2015-06-10 0 64.85 64.80 64.90 64.75 66.05 4,602,605 300,145,062 65.212 41.27 41.24 41.31 41.21 42.04 7,231,784 41.504 -1.22%
2015-06-09 0 65.65 65.60 65.65 65.60 66.35 4,067,781 267,635,621 65.794 41.78 41.75 41.78 41.75 42.23 6,391,449 41.874 -0.30%
2015-06-08 0 65.85 65.85 65.90 65.80 67.30 5,495,588 364,594,276 66.343 41.91 41.91 41.94 41.88 42.83 8,634,873 42.223 -2.30%
2015-06-05 0 67.40 67.20 67.40 67.20 67.75 1,802,692 121,552,499 67.428 42.90 42.77 42.90 42.77 43.12 2,832,457 42.914 0.22%
2015-06-04 0 67.25 67.20 67.30 66.80 67.85 3,990,378 268,442,557 67.272 42.80 42.77 42.83 42.51 43.18 6,269,831 42.815 -0.30%
2015-06-03 0 67.45 67.30 67.45 67.30 67.80 2,066,315 139,511,114 67.517 42.93 42.83 42.93 42.83 43.15 3,246,671 42.971 0.15%
2015-06-02 0 67.35 67.35 67.45 67.10 67.85 3,124,429 210,899,401 67.500 42.86 42.86 42.93 42.71 43.18 4,909,219 42.960 0.45%
2015-06-01 0 67.60 67.55 67.60 67.55 68.20 2,989,614 202,850,725 67.852 42.67 42.64 42.67 42.64 43.05 4,735,925 42.832 -0.29%
2015-05-29 0 67.80 67.60 67.95 67.50 68.15 3,500,356 237,284,630 67.789 42.80 42.67 42.89 42.61 43.02 5,545,004 42.793 0.30%
2015-05-28 0 67.60 67.50 67.60 67.50 68.65 5,649,446 383,099,738 67.812 42.67 42.61 42.67 42.61 43.34 8,949,434 42.807 -1.10%
2015-05-27 0 68.35 68.25 68.40 68.10 68.75 2,827,368 193,368,746 68.392 43.15 43.08 43.18 42.99 43.40 4,478,907 43.173 0.15%
2015-05-26 0 68.25 68.20 68.25 68.20 69.00 3,062,964 209,702,484 68.464 43.08 43.05 43.08 43.05 43.56 4,852,120 43.219 -1.09%
2015-05-22 0 69.00 68.90 69.00 68.55 69.00 2,009,609 138,302,127 68.820 43.56 43.49 43.56 43.27 43.56 3,183,474 43.444 0.66%
2015-05-21 0 68.55 68.30 68.50 68.25 68.95 1,510,225 103,432,272 68.488 43.27 43.12 43.24 43.08 43.53 2,392,386 43.234 0.15%
2015-05-20 0 68.45 68.45 68.80 68.20 68.95 1,832,213 125,740,947 68.628 43.21 43.21 43.43 43.05 43.53 2,902,456 43.322 0.07%
2015-05-19 0 68.40 68.15 68.40 68.05 68.90 1,962,419 134,101,331 68.335 43.18 43.02 43.18 42.96 43.49 3,108,719 43.137 -0.36%
2015-05-18 0 68.65 68.50 68.65 68.30 69.05 1,913,848 131,348,940 68.631 43.34 43.24 43.34 43.12 43.59 3,031,776 43.324 -0.51%
2015-05-15 0 69.00 68.95 69.00 68.25 69.00 2,435,450 167,616,909 68.824 43.56 43.53 43.56 43.08 43.56 3,858,059 43.446 1.25%
2015-05-14 0 68.15 68.15 68.30 68.05 68.45 1,054,938 71,965,613 68.218 43.02 43.02 43.12 42.96 43.21 1,671,155 43.063 0.29%
2015-05-13 0 67.95 67.95 68.05 67.95 68.45 2,005,828 136,518,151 68.061 42.89 42.89 42.96 42.89 43.21 3,177,484 42.964 -0.15%
2015-05-12 0 68.05 68.25 68.30 67.90 68.75 2,841,123 193,714,261 68.182 42.96 43.08 43.12 42.86 43.40 4,500,696 43.041 -0.29%
2015-05-11 0 68.25 68.20 68.35 67.60 69.10 2,816,106 191,666,047 68.061 43.08 43.05 43.15 42.67 43.62 4,461,066 42.964 -0.66%
2015-05-08 0 68.70 68.60 68.70 68.50 69.40 1,976,712 135,969,015 68.785 43.37 43.30 43.37 43.24 43.81 3,131,361 43.422 -0.36%
2015-05-07 0 68.95 68.90 69.00 68.50 69.00 4,888,791 336,655,772 68.863 43.53 43.49 43.56 43.24 43.56 7,744,460 43.471 0.66%
2015-05-06 0 68.50 68.50 68.60 68.40 69.00 2,209,083 151,948,311 68.783 43.24 43.24 43.30 43.18 43.56 3,499,466 43.420 -0.44%
2015-05-05 0 68.80 68.75 68.95 68.55 69.00 2,369,041 162,955,246 68.785 43.43 43.40 43.53 43.27 43.56 3,752,859 43.422 0.15%
2015-05-04 0 68.70 68.55 68.70 67.90 68.80 1,884,196 129,068,780 68.501 43.37 43.27 43.37 42.86 43.43 2,984,804 43.242 1.10%
2015-04-30 0 67.95 67.80 68.15 67.75 68.60 2,570,551 174,905,957 68.042 42.89 42.80 43.02 42.77 43.30 4,072,076 42.953 -0.73%
2015-04-29 0 68.45 68.25 68.55 67.95 68.55 2,638,857 180,445,011 68.380 43.21 43.08 43.27 42.89 43.27 4,180,282 43.166 0.29%
2015-04-28 0 68.25 68.05 68.30 67.80 68.40 2,987,305 203,270,542 68.045 43.08 42.96 43.12 42.80 43.18 4,732,267 42.954 0.00%
2015-04-27 0 68.25 68.20 68.25 67.85 68.50 2,522,152 172,092,953 68.233 43.08 43.05 43.08 42.83 43.24 3,995,406 43.073 -0.36%
2015-04-24 0 68.50 68.40 68.55 67.65 68.55 2,364,286 161,383,773 68.259 43.24 43.18 43.27 42.70 43.27 3,745,327 43.089 0.88%
2015-04-23 0 67.90 67.85 68.05 67.55 68.50 2,958,195 201,566,567 68.138 42.86 42.83 42.96 42.64 43.24 4,686,153 43.013 0.07%
2015-04-22 0 67.85 67.70 67.95 67.55 68.80 2,623,507 178,064,582 67.873 42.83 42.74 42.89 42.64 43.43 4,155,965 42.846 -0.73%
2015-04-21 0 68.35 68.35 68.40 67.65 68.50 2,550,904 173,454,097 67.997 43.15 43.15 43.18 42.70 43.24 4,040,953 42.924 0.59%
2015-04-20 0 67.95 67.80 68.05 67.60 68.40 2,571,495 174,804,644 67.978 42.89 42.80 42.96 42.67 43.18 4,073,572 42.912 0.07%
2015-04-17 0 67.90 67.75 67.90 67.65 68.40 2,373,275 161,095,687 67.879 42.86 42.77 42.86 42.70 43.18 3,759,566 42.850 -0.51%
2015-04-16 0 68.25 68.10 68.25 67.90 68.50 2,700,612 184,045,925 68.150 43.08 42.99 43.08 42.86 43.24 4,278,109 43.020 -0.07%
2015-04-15 0 68.30 68.20 68.50 68.15 69.00 5,236,598 359,413,004 68.635 43.12 43.05 43.24 43.02 43.56 8,295,430 43.327 -0.22%
2015-04-14 0 68.45 68.40 68.45 67.80 68.50 3,512,580 239,680,749 68.235 43.21 43.18 43.21 42.80 43.24 5,564,369 43.074 0.37%
2015-04-13 0 68.20 68.00 68.15 67.40 68.50 3,619,409 245,576,596 67.850 43.05 42.93 43.02 42.55 43.24 5,733,599 42.831 0.00%
2015-04-10 0 68.20 68.10 68.25 67.50 68.35 4,243,587 288,954,471 68.092 43.05 42.99 43.08 42.61 43.15 6,722,376 42.984 0.81%
2015-04-09 0 67.65 67.50 67.75 66.05 67.95 6,450,577 434,818,216 67.408 42.70 42.61 42.77 41.69 42.89 10,218,526 42.552 1.35%
2015-04-08 0 66.75 66.45 66.80 65.65 66.80 5,872,846 388,997,021 66.237 42.14 41.95 42.17 41.44 42.17 9,303,327 41.813 1.99%
2015-04-02 0 65.45 65.40 65.45 65.35 66.00 5,466,245 358,356,696 65.558 41.32 41.28 41.32 41.25 41.66 8,659,220 41.384 -0.98%
2015-04-01 0 66.10 66.00 66.15 65.80 67.75 5,124,936 339,656,938 66.275 41.73 41.66 41.76 41.54 42.77 8,118,544 41.837 -2.44%
2015-03-31 0 67.75 67.60 67.90 66.55 67.95 4,219,278 284,198,695 67.357 42.77 42.67 42.86 42.01 42.89 6,683,867 42.520 1.27%
2015-03-30 0 66.90 66.80 67.00 66.50 67.50 2,424,059 162,277,397 66.944 42.23 42.17 42.29 41.98 42.61 3,840,015 42.260 -0.15%
2015-03-27 0 67.00 66.90 67.05 66.45 67.05 1,654,687 110,719,774 66.913 42.29 42.23 42.33 41.95 42.33 2,621,232 42.240 0.07%
2015-03-26 0 66.95 66.75 66.95 66.40 67.00 2,680,843 179,200,712 66.845 42.26 42.14 42.26 41.92 42.29 4,246,793 42.197 0.07%
2015-03-25 0 66.90 66.85 66.95 66.35 67.00 2,281,013 152,383,948 66.805 42.23 42.20 42.26 41.88 42.29 3,613,412 42.172 0.22%
2015-03-24 0 66.75 66.70 66.80 65.70 66.85 3,020,960 200,550,631 66.386 42.14 42.11 42.17 41.47 42.20 4,785,581 41.907 1.14%
2015-03-23 0 66.00 65.95 66.10 65.70 66.15 1,866,436 122,999,204 65.901 41.66 41.63 41.73 41.47 41.76 2,956,670 41.601 0.76%
2015-03-20 0 65.50 65.70 65.75 65.25 66.40 3,095,803 203,164,950 65.626 41.35 41.47 41.51 41.19 41.92 4,904,142 41.427 -0.98%
2015-03-19 0 66.15 66.05 66.25 65.50 66.25 2,140,927 141,197,869 65.952 41.76 41.69 41.82 41.35 41.82 3,391,498 41.633 0.68%
2015-03-18 0 65.70 65.55 65.75 65.15 65.90 2,370,226 155,572,012 65.636 41.47 41.38 41.51 41.13 41.60 3,754,736 41.434 0.23%
2015-03-17 0 65.55 65.55 65.70 65.15 66.00 2,108,763 138,238,470 65.554 41.38 41.38 41.47 41.13 41.66 3,340,546 41.382 0.00%
2015-03-16 0 65.55 65.55 65.75 64.75 65.75 2,620,339 171,140,408 65.312 41.38 41.38 41.51 40.87 41.51 4,150,947 41.229 0.69%
2015-03-13 0 65.10 65.05 65.20 64.45 65.35 2,865,031 186,351,226 65.043 41.10 41.06 41.16 40.68 41.25 4,538,570 41.059 0.85%
2015-03-12 0 64.55 64.50 64.55 64.25 66.20 3,979,583 257,759,327 64.770 40.75 40.72 40.75 40.56 41.79 6,304,160 40.887 -1.53%
2015-03-11 0 65.55 65.40 65.50 65.40 66.30 3,036,847 199,799,079 65.792 41.38 41.28 41.35 41.28 41.85 4,810,748 41.532 -0.68%
2015-03-10 0 67.00 66.95 67.15 66.75 67.20 3,750,171 251,137,208 66.967 41.66 41.63 41.76 41.51 41.79 6,030,754 41.643 0.37%
2015-03-09 0 66.75 66.65 66.75 66.60 67.10 3,759,771 251,101,566 66.786 41.51 41.45 41.51 41.41 41.73 6,046,192 41.531 -0.67%
2015-03-06 0 67.20 67.10 67.20 67.10 67.50 4,076,165 273,996,721 67.219 41.79 41.73 41.79 41.73 41.97 6,554,994 41.800 -0.74%
2015-03-05 0 67.70 67.50 67.70 67.40 68.10 2,438,710 164,976,740 67.649 42.10 41.97 42.10 41.91 42.35 3,921,757 42.067 0.07%
2015-03-04 0 67.65 67.55 67.75 67.50 68.45 2,898,092 196,636,075 67.850 42.07 42.01 42.13 41.97 42.57 4,660,502 42.192 -0.59%
2015-03-03 0 68.05 68.05 68.25 68.00 68.65 3,266,241 222,923,806 68.251 42.32 42.32 42.44 42.29 42.69 5,252,533 42.441 -0.66%
2015-03-02 0 68.50 68.45 68.55 68.30 69.50 4,743,816 325,962,076 68.713 42.60 42.57 42.63 42.47 43.22 7,628,662 42.729 -1.79%
2015-02-27 0 69.75 69.70 69.85 69.10 69.85 3,260,513 226,888,562 69.587 43.37 43.34 43.44 42.97 43.44 5,243,322 43.272 0.65%
2015-02-26 0 69.30 69.25 69.45 68.60 69.50 2,531,181 174,776,530 69.049 43.09 43.06 43.19 42.66 43.22 4,070,462 42.938 0.22%
2015-02-25 0 69.15 69.00 69.25 68.00 69.25 2,531,366 174,057,812 68.760 43.00 42.91 43.06 42.29 43.06 4,070,760 42.758 1.10%
2015-02-24 0 68.40 68.30 68.55 67.70 69.00 2,355,239 160,805,562 68.276 42.53 42.47 42.63 42.10 42.91 3,787,525 42.457 0.51%
2015-02-23 0 68.05 67.95 68.15 67.95 69.65 2,447,248 167,551,363 68.465 42.32 42.25 42.38 42.25 43.31 3,935,487 42.574 -0.15%
2015-02-18 0 68.15 68.05 68.15 67.45 68.20 1,239,770 84,127,492 67.857 42.38 42.32 42.38 41.94 42.41 1,993,709 42.196 0.59%
2015-02-17 0 67.75 67.60 67.80 67.00 67.80 1,954,453 131,936,165 67.505 42.13 42.04 42.16 41.66 42.16 3,143,010 41.978 0.82%
2015-02-16 0 67.20 67.15 67.30 67.00 67.70 2,352,074 158,222,216 67.269 41.79 41.76 41.85 41.66 42.10 3,782,436 41.831 -0.44%
2015-02-13 0 67.50 67.45 67.65 67.30 67.85 2,081,750 140,651,554 67.564 41.97 41.94 42.07 41.85 42.19 3,347,720 42.014 0.30%
2015-02-12 0 67.30 67.25 67.45 67.00 67.75 2,039,855 137,367,514 67.342 41.85 41.82 41.94 41.66 42.13 3,280,347 41.876 -0.52%
2015-02-11 0 67.65 67.50 67.70 67.10 67.80 2,513,667 169,566,690 67.458 42.07 41.97 42.10 41.73 42.16 4,042,298 41.948 0.37%
2015-02-10 0 67.40 67.25 67.35 67.20 68.00 1,633,319 110,175,973 67.455 41.91 41.82 41.88 41.79 42.29 2,626,586 41.946 0.30%
2015-02-09 0 67.20 67.10 67.30 67.10 67.85 1,365,516 92,004,433 67.377 41.79 41.73 41.85 41.73 42.19 2,195,924 41.898 -0.74%
2015-02-06 0 67.70 67.65 67.80 67.60 68.60 1,555,747 105,724,878 67.958 42.10 42.07 42.16 42.04 42.66 2,501,840 42.259 0.30%
2015-02-05 0 67.50 67.45 67.60 67.40 69.00 4,607,769 312,624,723 67.847 41.97 41.94 42.04 41.91 42.91 7,409,881 42.190 -1.10%
2015-02-04 0 68.25 68.10 68.35 67.50 69.20 3,735,861 254,261,163 68.060 42.44 42.35 42.50 41.97 43.03 6,007,742 42.322 0.00%
2015-02-03 0 68.25 68.20 68.25 68.20 69.50 1,751,307 120,177,119 68.621 42.44 42.41 42.44 42.41 43.22 2,816,325 42.672 -1.09%
2015-02-02 0 69.00 68.95 69.05 68.55 69.50 3,203,078 221,087,686 69.024 42.91 42.88 42.94 42.63 43.22 5,150,959 42.922 -0.29%
2015-01-30 0 69.20 69.05 69.30 68.85 69.60 2,270,844 157,287,813 69.264 43.03 42.94 43.09 42.81 43.28 3,651,807 43.071 -0.43%
2015-01-29 0 69.50 69.45 69.50 69.05 69.50 2,913,553 202,202,376 69.401 43.22 43.19 43.22 42.94 43.22 4,685,365 43.156 0.51%
2015-01-28 0 69.15 69.05 69.20 68.70 69.20 2,117,715 146,076,554 68.978 43.00 42.94 43.03 42.72 43.03 3,405,556 42.894 0.22%
2015-01-27 0 69.00 68.95 69.00 68.40 69.00 2,119,686 146,069,035 68.911 42.91 42.88 42.91 42.53 42.91 3,408,726 42.852 0.00%
2015-01-26 0 69.00 68.95 69.00 68.25 69.00 1,832,658 126,262,011 68.896 42.91 42.88 42.91 42.44 42.91 2,947,148 42.842 0.36%
2015-01-23 0 68.75 68.75 68.80 68.10 68.80 2,143,312 146,854,967 68.518 42.75 42.75 42.78 42.35 42.78 3,446,720 42.607 0.59%
2015-01-22 0 68.35 68.25 68.50 67.75 69.00 2,461,992 168,200,570 68.319 42.50 42.44 42.60 42.13 42.91 3,959,198 42.483 -0.44%
2015-01-21 0 68.65 68.50 68.70 67.95 68.75 2,345,326 160,644,596 68.496 42.69 42.60 42.72 42.25 42.75 3,771,584 42.593 0.00%
2015-01-20 0 68.65 68.50 68.55 67.65 68.80 2,804,252 191,454,757 68.273 42.69 42.60 42.63 42.07 42.78 4,509,596 42.455 0.22%
2015-01-19 0 68.50 68.45 68.50 67.50 68.50 3,832,485 261,971,301 68.355 42.60 42.57 42.60 41.97 42.60 6,163,126 42.506 0.51%
2015-01-16 0 68.15 68.20 68.25 67.70 68.25 3,232,723 220,284,426 68.142 42.38 42.41 42.44 42.10 42.44 5,198,632 42.374 0.29%
2015-01-15 0 67.95 67.95 68.05 67.25 68.30 4,173,616 283,682,636 67.970 42.25 42.25 42.32 41.82 42.47 6,711,708 42.267 0.30%
2015-01-14 0 67.75 67.70 67.80 67.35 67.80 2,890,659 195,525,098 67.640 42.13 42.10 42.16 41.88 42.16 4,648,549 42.062 0.44%
2015-01-13 0 67.45 67.35 67.40 66.95 67.55 2,397,388 161,514,232 67.371 41.94 41.88 41.91 41.63 42.01 3,855,306 41.894 0.45%
2015-01-12 0 67.15 66.90 67.20 66.55 67.20 1,566,498 104,885,643 66.955 41.76 41.60 41.79 41.38 41.79 2,519,129 41.636 0.52%
2015-01-09 0 66.80 66.80 67.00 66.60 67.15 2,613,399 174,813,331 66.891 41.54 41.54 41.66 41.41 41.76 4,202,680 41.596 1.06%
2015-01-08 0 66.10 66.05 66.20 65.65 66.85 2,053,375 136,200,062 66.330 41.10 41.07 41.17 40.82 41.57 3,302,089 41.247 0.38%
2015-01-07 0 65.85 65.80 65.85 65.35 66.05 2,347,243 154,220,893 65.703 40.95 40.92 40.95 40.64 41.07 3,774,667 40.857 0.53%
2015-01-06 0 65.50 65.40 65.55 65.40 66.20 3,623,139 238,047,023 65.702 40.73 40.67 40.76 40.67 41.17 5,826,470 40.856 -0.91%
2015-01-05 0 66.10 66.00 66.10 66.00 66.90 2,155,962 143,183,495 66.413 41.10 41.04 41.10 41.04 41.60 3,467,062 41.298 -1.71%
2015-01-02 0 67.25 66.95 67.30 66.40 67.45 1,649,366 110,644,729 67.083 41.82 41.63 41.85 41.29 41.94 2,652,391 41.715 0.00%
2014-12-31 0 67.25 67.00 67.40 66.85 67.40 649,538 43,599,349 67.124 41.82 41.66 41.91 41.57 41.91 1,044,540 41.740 0.22%
2014-12-30 0 67.10 66.95 67.25 66.75 67.90 1,785,187 120,106,148 67.279 41.73 41.63 41.82 41.51 42.22 2,870,809 41.837 -0.96%
2014-12-29 0 67.75 67.55 67.85 67.05 67.90 3,294,535 222,937,697 67.669 42.13 42.01 42.19 41.69 42.22 5,298,033 42.079 0.44%
2014-12-24 0 67.45 67.40 67.50 66.55 67.50 2,773,348 186,184,309 67.133 41.94 41.91 41.97 41.38 41.97 4,459,898 41.746 1.58%
2014-12-23 0 66.40 66.25 66.45 66.25 66.80 1,709,163 113,705,969 66.527 41.29 41.20 41.32 41.20 41.54 2,748,552 41.369 -0.15%
2014-12-22 0 66.50 66.40 66.50 65.50 66.50 2,164,484 143,244,557 66.180 41.35 41.29 41.35 40.73 41.35 3,480,767 41.153 1.53%
2014-12-19 0 65.50 65.40 65.55 65.05 65.65 2,785,523 182,243,675 65.425 40.73 40.67 40.76 40.45 40.82 4,479,477 40.684 1.00%
2014-12-18 0 64.85 64.80 65.10 64.10 65.10 3,533,036 228,546,972 64.689 40.33 40.30 40.48 39.86 40.48 5,681,573 40.226 0.15%
2014-12-17 0 64.75 64.60 64.65 64.60 65.30 2,561,245 166,235,938 64.904 40.26 40.17 40.20 40.17 40.61 4,118,809 40.360 -0.08%
2014-12-16 0 64.80 64.75 64.95 64.65 66.10 3,292,753 214,599,923 65.173 40.30 40.26 40.39 40.20 41.10 5,295,168 40.528 -0.15%
2014-12-15 0 64.90 64.85 65.10 64.85 65.40 1,992,579 129,675,349 65.079 40.36 40.33 40.48 40.33 40.67 3,204,322 40.469 -0.99%
2014-12-12 0 65.55 65.50 65.60 65.20 65.85 1,875,214 122,882,297 65.530 40.76 40.73 40.79 40.54 40.95 3,015,584 40.749 0.23%
2014-12-11 0 65.40 65.35 65.55 65.00 65.90 2,340,344 153,047,394 65.395 40.67 40.64 40.76 40.42 40.98 3,763,572 40.665 -0.08%
2014-12-10 0 65.45 65.45 65.50 65.40 66.15 2,391,614 157,220,102 65.738 40.70 40.70 40.73 40.67 41.13 3,846,021 40.879 -0.83%
2014-12-09 0 66.00 65.85 66.15 65.80 66.55 1,933,364 127,748,154 66.076 41.04 40.95 41.13 40.92 41.38 3,109,096 41.089 -0.30%
2014-12-08 0 66.20 66.20 66.40 66.15 66.95 1,325,736 88,015,550 66.390 41.17 41.17 41.29 41.13 41.63 2,131,953 41.284 -0.90%
2014-12-05 0 66.80 66.55 66.85 65.80 66.90 3,282,146 218,646,227 66.617 41.54 41.38 41.57 40.92 41.60 5,278,110 41.425 1.29%
2014-12-04 0 65.95 65.85 66.10 65.40 66.35 2,174,250 143,020,100 65.779 41.01 40.95 41.10 40.67 41.26 3,496,472 40.904 0.30%
2014-12-03 0 65.75 65.70 65.80 65.65 66.60 1,607,031 106,130,130 66.041 40.89 40.85 40.92 40.82 41.41 2,584,311 41.067 -1.20%
2014-12-02 0 66.55 66.50 66.60 65.90 66.60 2,252,417 149,224,468 66.251 41.38 41.35 41.41 40.98 41.41 3,622,174 41.197 1.36%
2014-12-01 0 66.20 66.15 66.35 66.10 67.30 4,657,318 309,804,861 66.520 40.83 40.80 40.92 40.77 41.51 7,551,158 41.027 -1.85%
2014-11-28 0 67.45 67.40 67.55 67.00 67.65 1,698,137 114,474,077 67.412 41.60 41.57 41.66 41.32 41.72 2,753,280 41.577 0.90%
2014-11-27 0 66.85 66.85 66.95 66.65 67.45 1,941,319 129,721,078 66.821 41.23 41.23 41.29 41.11 41.60 3,147,564 41.213 -0.89%
2014-11-26 0 67.45 67.30 67.50 66.60 67.50 2,818,714 189,045,087 67.068 41.60 41.51 41.63 41.08 41.63 4,570,131 41.365 1.20%
2014-11-25 0 66.65 66.45 66.80 66.35 66.85 2,714,454 180,765,152 66.594 41.11 40.98 41.20 40.92 41.23 4,401,089 41.073 0.15%
2014-11-24 0 66.55 66.45 66.55 66.10 66.95 2,208,707 146,945,095 66.530 41.05 40.98 41.05 40.77 41.29 3,581,094 41.034 0.30%
2014-11-21 0 66.35 66.25 66.35 65.80 66.45 1,626,151 107,586,248 66.160 40.92 40.86 40.92 40.58 40.98 2,636,565 40.805 0.30%
2014-11-20 0 66.15 66.05 66.20 66.00 67.20 2,011,487 133,415,182 66.327 40.80 40.74 40.83 40.71 41.45 3,261,331 40.908 -0.68%
2014-11-19 0 66.60 66.50 66.65 66.35 67.00 1,686,196 112,446,915 66.687 41.08 41.02 41.11 40.92 41.32 2,733,919 41.130 0.15%
2014-11-18 0 66.50 66.50 66.55 66.45 67.90 2,029,872 135,896,646 66.948 41.02 41.02 41.05 40.98 41.88 3,291,140 41.292 -1.55%
2014-11-17 0 67.55 67.40 67.75 67.35 68.35 1,870,372 126,678,020 67.729 41.66 41.57 41.79 41.54 42.16 3,032,534 41.773 -0.59%
2014-11-14 0 67.95 67.85 68.00 67.05 68.00 2,117,635 143,717,080 67.867 41.91 41.85 41.94 41.35 41.94 3,433,435 41.858 -0.07%
2014-11-13 0 68.00 67.85 68.00 67.25 68.00 2,024,517 137,140,956 67.740 41.94 41.85 41.94 41.48 41.94 3,282,457 41.780 0.97%
2014-11-12 0 67.35 67.05 67.40 67.05 67.75 2,233,532 150,446,696 67.358 41.54 41.35 41.57 41.35 41.79 3,621,345 41.544 -0.37%
2014-11-11 0 67.60 67.45 67.65 67.20 67.85 2,550,293 172,142,068 67.499 41.69 41.60 41.72 41.45 41.85 4,134,926 41.631 0.37%
2014-11-10 0 67.35 67.30 67.35 67.00 68.00 2,724,049 184,172,014 67.610 41.54 41.51 41.54 41.32 41.94 4,416,646 41.700 0.30%
2014-11-07 0 67.15 67.10 67.25 66.55 67.25 2,620,952 175,512,232 66.965 41.42 41.39 41.48 41.05 41.48 4,249,489 41.302 0.07%
2014-11-06 0 67.10 67.15 67.20 66.50 67.20 1,602,064 107,356,339 67.011 41.39 41.42 41.45 41.02 41.45 2,597,512 41.330 0.15%
2014-11-05 0 67.00 66.95 67.00 66.55 67.00 3,668,190 245,547,829 66.940 41.32 41.29 41.32 41.05 41.32 5,947,432 41.286 0.60%
2014-11-04 0 66.60 66.55 66.65 66.20 66.95 2,207,491 147,162,265 66.665 41.08 41.05 41.11 40.83 41.29 3,579,123 41.117 0.15%
2014-11-03 0 66.50 66.45 66.65 66.40 66.95 1,214,472 80,883,545 66.600 41.02 40.98 41.11 40.95 41.29 1,969,088 41.077 -0.37%
2014-10-31 0 66.75 66.65 66.70 66.20 66.80 3,731,300 248,660,337 66.642 41.17 41.11 41.14 40.83 41.20 6,049,756 41.103 0.45%
2014-10-30 0 66.45 66.45 66.55 66.15 66.60 2,030,653 134,968,312 66.465 40.98 40.98 41.05 40.80 41.08 3,292,406 40.994 0.08%
2014-10-29 0 66.40 66.25 66.50 65.85 66.50 3,628,163 240,631,869 66.323 40.95 40.86 41.02 40.61 41.02 5,882,534 40.906 0.38%
2014-10-28 0 66.15 66.10 66.20 64.85 66.25 2,959,311 194,371,857 65.681 40.80 40.77 40.83 40.00 40.86 4,798,089 40.510 1.69%
2014-10-27 0 65.05 64.95 65.20 64.85 65.50 1,212,332 78,891,910 65.075 40.12 40.06 40.21 40.00 40.40 1,965,619 40.136 -0.46%
2014-10-24 0 65.35 65.05 65.40 64.50 65.40 1,740,468 113,254,889 65.072 40.31 40.12 40.34 39.78 40.34 2,821,914 40.134 -0.15%
2014-10-23 0 65.45 65.40 65.55 65.25 65.90 1,501,000 98,247,888 65.455 40.37 40.34 40.43 40.24 40.65 2,433,651 40.371 -0.76%
2014-10-22 0 65.95 65.85 65.90 65.35 66.00 2,650,923 174,220,160 65.721 40.68 40.61 40.65 40.31 40.71 4,298,083 40.534 0.61%
2014-10-21 0 65.55 65.55 65.60 64.70 65.60 1,854,689 120,996,682 65.238 40.43 40.43 40.46 39.90 40.46 3,007,106 40.237 0.54%
2014-10-20 0 65.20 65.05 65.25 65.05 65.50 2,136,539 139,485,156 65.286 40.21 40.12 40.24 40.12 40.40 3,464,085 40.266 0.38%
2014-10-17 0 64.95 64.80 64.95 64.60 65.25 2,180,108 141,436,657 64.876 40.06 39.97 40.06 39.84 40.24 3,534,725 40.013 -0.46%
2014-10-16 0 65.25 65.25 65.30 64.65 65.45 2,971,035 193,603,316 65.164 40.24 40.24 40.27 39.87 40.37 4,817,097 40.191 0.08%
2014-10-15 0 65.20 65.00 65.20 64.50 65.30 2,543,808 165,548,590 65.079 40.21 40.09 40.21 39.78 40.27 4,124,412 40.139 0.77%
2014-10-14 0 64.70 64.60 64.90 64.25 64.95 2,555,996 165,279,164 64.663 39.90 39.84 40.03 39.63 40.06 4,144,173 39.882 -0.23%
2014-10-13 0 64.85 64.80 64.90 63.45 64.90 2,803,169 180,578,197 64.419 40.00 39.97 40.03 39.13 40.03 4,544,927 39.732 1.81%
2014-10-10 0 63.70 63.60 63.75 63.55 64.30 1,722,013 109,940,824 63.844 39.29 39.23 39.32 39.20 39.66 2,791,991 39.377 -1.24%
2014-10-09 0 64.50 64.40 64.55 63.85 64.60 2,269,110 145,976,454 64.332 39.78 39.72 39.81 39.38 39.84 3,679,029 39.678 0.94%
2014-10-08 0 63.90 63.90 64.05 63.60 64.10 2,692,932 172,212,501 63.950 39.41 39.41 39.50 39.23 39.53 4,366,194 39.442 -0.23%
2014-10-07 0 64.05 63.90 64.10 63.00 64.10 4,058,822 258,631,179 63.721 39.50 39.41 39.53 38.86 39.53 6,580,784 39.301 2.15%
2014-10-06 0 62.70 62.70 62.80 62.00 63.25 3,656,705 228,313,947 62.437 38.67 38.67 38.73 38.24 39.01 5,928,811 38.509 0.16%
2014-10-03 0 62.60 62.50 62.65 61.80 63.25 5,583,540 348,618,015 62.437 38.61 38.55 38.64 38.12 39.01 9,052,891 38.509 0.40%
2014-09-30 0 62.35 62.25 62.40 62.05 62.95 4,036,051 251,739,002 62.373 38.46 38.39 38.49 38.27 38.83 6,543,865 38.469 -0.64%
2014-09-29 0 62.75 62.70 62.75 62.70 63.60 3,429,942 216,337,965 63.073 38.70 38.67 38.70 38.67 39.23 5,561,148 38.902 -1.72%
2014-09-26 0 63.85 63.80 63.95 63.10 64.10 1,682,464 107,295,286 63.773 39.38 39.35 39.44 38.92 39.53 2,727,869 39.333 1.11%
2014-09-25 0 63.15 63.10 63.30 63.10 63.95 2,151,446 136,486,090 63.439 38.95 38.92 39.04 38.92 39.44 3,488,254 39.127 -0.79%
2014-09-24 0 63.65 63.60 63.85 63.50 64.00 1,746,050 111,198,536 63.686 39.26 39.23 39.38 39.16 39.47 2,830,964 39.279 -0.24%
2014-09-23 0 63.80 63.75 64.00 63.60 64.10 1,557,917 99,550,570 63.900 39.35 39.32 39.47 39.23 39.53 2,525,934 39.411 0.31%
2014-09-22 0 63.60 63.55 63.65 63.40 63.85 2,573,888 163,645,157 63.579 39.23 39.20 39.26 39.10 39.38 4,173,182 39.214 -0.47%
2014-09-19 0 63.90 63.85 63.95 63.85 64.85 3,269,030 209,436,210 64.067 39.41 39.38 39.44 39.38 40.00 5,300,253 39.514 -0.93%
2014-09-18 0 64.50 64.35 64.45 64.35 65.15 2,018,711 130,503,787 64.647 39.78 39.69 39.75 39.69 40.18 3,273,044 39.872 -0.39%
2014-09-17 0 64.75 64.70 64.80 64.70 65.25 2,873,272 186,696,746 64.977 39.94 39.90 39.97 39.90 40.24 4,658,589 40.076 0.31%
2014-09-16 0 64.55 64.50 64.55 64.20 64.75 1,229,432 79,481,366 64.649 39.81 39.78 39.81 39.60 39.94 1,993,344 39.873 0.16%
2014-09-15 0 64.45 64.45 64.50 64.40 65.20 1,515,794 98,033,394 64.675 39.75 39.75 39.78 39.72 40.21 2,457,638 39.889 -0.77%
2014-09-12 0 64.95 64.95 65.10 64.70 65.25 1,411,424 91,602,430 64.901 40.06 40.06 40.15 39.90 40.24 2,288,417 40.029 -0.08%
2014-09-11 0 65.00 64.95 65.15 64.90 65.85 1,976,420 128,877,046 65.207 40.09 40.06 40.18 40.03 40.61 3,204,475 40.218 -0.61%
2014-09-10 0 65.40 65.30 65.50 65.30 66.15 2,346,811 153,773,758 65.525 40.34 40.27 40.40 40.27 40.80 3,805,010 40.413 -0.76%
2014-09-08 0 65.90 65.90 66.00 65.85 66.75 1,669,172 110,254,889 66.054 40.65 40.65 40.71 40.61 41.17 2,706,318 40.740 -0.75%
2014-09-05 0 66.40 66.25 66.40 66.20 66.80 1,600,249 106,214,437 66.374 40.95 40.86 40.95 40.83 41.20 2,594,569 40.937 -0.60%
2014-09-04 0 66.80 66.55 66.80 66.20 67.00 2,012,205 133,810,378 66.499 41.20 41.05 41.20 40.83 41.32 3,262,495 41.015 -0.60%
2014-09-03 0 67.20 67.15 67.20 65.90 67.35 3,594,815 240,482,859 66.897 41.45 41.42 41.45 40.65 41.54 5,828,465 41.260 1.43%
2014-09-02 0 66.25 66.15 66.30 65.80 66.30 1,348,648 89,063,602 66.039 40.86 40.80 40.89 40.58 40.89 2,186,635 40.731 0.75%
2014-09-01 0 66.30 66.25 66.30 65.80 66.85 2,416,414 160,430,546 66.392 40.56 40.53 40.56 40.25 40.90 3,950,033 40.615 1.07%
2014-08-29 0 65.60 65.50 65.60 65.50 66.50 3,537,501 233,067,261 65.885 40.13 40.07 40.13 40.07 40.68 5,782,637 40.305 -1.13%
2014-08-28 0 66.35 66.30 66.50 66.20 67.00 2,649,760 176,562,663 66.633 40.59 40.56 40.68 40.50 40.99 4,331,476 40.763 -0.97%
2014-08-27 0 67.00 66.95 67.10 66.85 67.50 1,703,837 114,268,045 67.065 40.99 40.96 41.05 40.90 41.29 2,785,207 41.027 -0.52%
2014-08-26 0 67.35 67.35 67.45 66.95 67.70 1,725,982 116,171,249 67.307 41.20 41.20 41.26 40.96 41.42 2,821,406 41.175 -0.22%
2014-08-25 0 67.50 67.40 67.70 66.90 67.75 1,698,196 114,596,901 67.482 41.29 41.23 41.42 40.93 41.45 2,775,986 41.282 -0.37%
2014-08-22 0 67.75 67.75 67.80 67.35 67.80 2,542,369 172,089,905 67.689 41.45 41.45 41.48 41.20 41.48 4,155,928 41.408 0.44%
2014-08-21 0 67.45 67.30 67.50 66.45 67.50 2,818,721 189,882,450 67.365 41.26 41.17 41.29 40.65 41.29 4,607,671 41.210 0.00%
2014-08-20 0 67.45 67.40 67.45 66.70 67.50 5,138,832 345,521,874 67.237 41.26 41.23 41.26 40.80 41.29 8,400,281 41.132 1.12%
2014-08-19 0 66.70 66.60 66.75 65.55 66.75 4,044,981 267,888,478 66.227 40.80 40.74 40.83 40.10 40.83 6,612,198 40.514 1.52%
2014-08-18 0 65.70 65.55 65.65 65.10 65.80 2,163,619 141,920,662 65.594 40.19 40.10 40.16 39.82 40.25 3,536,797 40.127 0.54%
2014-08-15 0 65.35 65.30 65.50 65.05 65.50 2,593,845 169,674,534 65.414 39.98 39.95 40.07 39.79 40.07 4,240,074 40.017 -0.15%
2014-08-14 0 65.45 65.35 65.50 64.40 65.60 4,564,246 297,370,551 65.152 40.04 39.98 40.07 39.40 40.13 7,461,024 39.857 1.16%
2014-08-13 0 64.70 64.60 64.75 64.20 64.75 1,356,974 87,579,033 64.540 39.58 39.52 39.61 39.27 39.61 2,218,201 39.482 0.31%
2014-08-12 0 64.50 64.40 64.55 64.20 64.60 1,092,030 70,328,037 64.401 39.46 39.40 39.49 39.27 39.52 1,785,106 39.397 0.08%
2014-08-11 0 64.45 64.40 64.55 64.30 64.70 1,029,480 66,432,315 64.530 39.43 39.40 39.49 39.34 39.58 1,682,857 39.476 0.16%
2014-08-08 0 64.35 64.20 64.35 64.20 64.80 2,177,226 140,386,750 64.480 39.37 39.27 39.37 39.27 39.64 3,559,040 39.445 -0.08%
2014-08-07 0 64.40 64.35 64.50 63.85 64.50 1,902,847 122,423,502 64.337 39.40 39.37 39.46 39.06 39.46 3,110,522 39.358 0.47%
2014-08-06 0 64.10 64.00 64.15 63.65 64.30 1,957,888 125,244,848 63.969 39.21 39.15 39.24 38.94 39.34 3,200,496 39.133 0.71%
2014-08-05 0 63.65 63.60 63.65 63.55 63.95 2,226,228 141,852,038 63.719 38.94 38.91 38.94 38.88 39.12 3,639,142 38.980 -0.31%
2014-08-04 0 63.85 63.85 63.90 63.80 64.50 1,802,121 115,594,892 64.144 39.06 39.06 39.09 39.03 39.46 2,945,868 39.240 -0.55%
2014-08-01 0 64.20 64.25 64.30 64.10 64.65 1,878,695 120,950,140 64.380 39.27 39.30 39.34 39.21 39.55 3,071,041 39.384 -0.54%
2014-07-31 0 64.55 64.45 64.65 64.30 64.70 3,002,312 193,815,690 64.555 39.49 39.43 39.55 39.34 39.58 4,907,781 39.492 0.16%
2014-07-30 0 64.45 64.45 64.50 63.85 64.50 3,713,087 238,505,880 64.234 39.43 39.43 39.46 39.06 39.46 6,069,662 39.295 0.70%
2014-07-29 0 64.00 64.05 64.10 63.65 64.10 1,955,489 125,021,124 63.933 39.15 39.18 39.21 38.94 39.21 3,196,574 39.111 0.31%
2014-07-28 0 63.80 63.70 63.85 63.65 64.00 1,071,978 68,424,801 63.830 39.03 38.97 39.06 38.94 39.15 1,752,327 39.048 -0.31%
2014-07-25 0 64.00 63.95 64.00 63.65 64.15 3,653,983 233,724,427 63.964 39.15 39.12 39.15 38.94 39.24 5,973,047 39.130 0.31%
2014-07-24 0 63.80 63.75 63.80 63.50 63.90 1,225,063 78,159,674 63.801 39.03 39.00 39.03 38.85 39.09 2,002,570 39.030 -0.16%
2014-07-23 0 63.90 63.80 63.95 63.35 63.95 1,618,201 103,201,336 63.775 39.09 39.03 39.12 38.75 39.12 2,645,220 39.014 0.08%
2014-07-22 0 63.85 63.80 63.85 63.45 63.95 1,779,988 113,670,109 63.860 39.06 39.03 39.06 38.82 39.12 2,909,688 39.066 0.55%
2014-07-21 0 63.50 63.40 63.55 63.40 63.90 882,890 56,203,447 63.658 38.85 38.78 38.88 38.78 39.09 1,443,231 38.943 -0.55%
2014-07-18 0 63.85 63.85 63.90 63.20 63.90 1,700,626 108,419,288 63.753 39.06 39.06 39.09 38.66 39.09 2,779,958 39.000 0.24%
2014-07-17 0 63.70 63.65 63.75 63.45 63.95 707,621 45,054,325 63.670 38.97 38.94 39.00 38.82 39.12 1,156,725 38.950 -0.16%
2014-07-16 0 63.80 63.75 63.80 63.45 63.80 845,448 53,813,851 63.651 39.03 39.00 39.03 38.82 39.03 1,382,026 38.938 0.08%
2014-07-15 0 63.75 63.55 63.75 63.40 63.80 1,049,179 66,747,854 63.619 39.00 38.88 39.00 38.78 39.03 1,715,059 38.919 0.00%
2014-07-14 0 63.75 63.65 63.75 63.40 63.90 1,003,377 63,872,071 63.657 39.00 38.94 39.00 38.78 39.09 1,640,188 38.942 0.31%
2014-07-11 0 63.55 63.45 63.60 63.15 63.90 2,569,851 163,485,857 63.617 38.88 38.82 38.91 38.63 39.09 4,200,852 38.917 0.87%
2014-07-10 0 63.00 62.85 63.10 62.85 63.30 954,448 60,163,272 63.035 38.54 38.45 38.60 38.45 38.72 1,560,205 38.561 0.00%
2014-07-09 0 63.00 62.95 63.00 62.90 63.90 1,516,604 95,842,088 63.195 38.54 38.51 38.54 38.48 39.09 2,479,143 38.659 -1.25%
2014-07-08 0 63.80 63.60 63.85 63.55 63.85 1,438,820 91,757,836 63.773 39.03 38.91 39.06 38.88 39.06 2,351,992 39.013 0.16%
2014-07-07 0 63.70 63.40 63.70 63.25 63.70 894,922 56,832,274 63.505 38.97 38.78 38.97 38.69 38.97 1,462,900 38.849 0.47%
2014-07-04 0 63.40 63.35 63.40 63.35 63.85 1,014,183 64,402,077 63.501 38.78 38.75 38.78 38.75 39.06 1,657,852 38.847 -0.55%
2014-07-03 0 63.75 63.60 63.85 63.45 64.00 1,889,305 120,318,348 63.684 39.00 38.91 39.06 38.82 39.15 3,088,385 38.958 0.08%
2014-07-02 0 63.70 63.55 63.60 63.35 63.90 3,687,595 234,762,099 63.663 38.97 38.88 38.91 38.75 39.09 6,027,991 38.945 0.16%
2014-06-30 0 63.60 63.40 63.75 62.90 63.90 2,470,584 156,875,113 63.497 38.91 38.78 39.00 38.48 39.09 4,038,583 38.844 -0.47%
2014-06-27 0 63.90 63.80 63.85 63.40 63.90 1,709,109 109,126,798 63.850 39.09 39.03 39.06 38.78 39.09 2,793,825 39.060 0.08%
2014-06-26 0 63.85 63.85 63.90 63.05 63.95 1,803,604 114,735,303 63.614 39.06 39.06 39.09 38.57 39.12 2,948,293 38.916 1.35%
2014-06-25 0 63.00 62.85 63.00 62.70 63.10 1,472,774 92,627,340 62.893 38.54 38.45 38.54 38.36 38.60 2,407,496 38.475 0.00%
2014-06-24 0 63.00 62.95 63.15 62.40 63.15 1,807,007 113,632,694 62.884 38.54 38.51 38.63 38.17 38.63 2,953,855 38.469 1.12%
2014-06-23 0 62.30 62.30 62.45 62.25 64.10 3,407,831 214,643,421 62.985 38.11 38.11 38.20 38.08 39.21 5,570,670 38.531 -1.74%
2014-06-20 0 63.40 63.30 63.50 63.30 64.00 1,797,955 114,317,963 63.582 38.78 38.72 38.85 38.72 39.15 2,939,058 38.896 -0.47%
2014-06-19 0 63.70 63.60 63.70 63.45 64.10 2,286,979 145,976,308 63.829 38.97 38.91 38.97 38.82 39.21 3,738,450 39.047 -0.08%
2014-06-18 0 63.75 63.75 63.85 63.20 63.85 1,745,901 111,036,546 63.598 39.00 39.00 39.06 38.66 39.06 2,853,967 38.906 0.47%
2014-06-17 0 63.45 63.35 63.45 63.10 63.60 1,416,547 89,630,112 63.274 38.82 38.75 38.82 38.60 38.91 2,315,583 38.707 0.32%
2014-06-16 0 63.25 63.20 63.40 63.05 63.65 1,497,139 94,656,863 63.225 38.69 38.66 38.78 38.57 38.94 2,447,324 38.678 -0.55%
2014-06-13 0 63.60 63.50 63.60 63.25 64.00 1,730,049 110,170,820 63.681 38.91 38.85 38.91 38.69 39.15 2,828,055 38.956 0.39%
2014-06-12 0 63.35 63.35 63.45 63.15 63.70 1,694,831 107,375,585 63.355 38.75 38.75 38.82 38.63 38.97 2,770,485 38.757 -0.39%
2014-06-11 0 63.60 63.55 63.70 63.20 64.00 1,713,749 108,865,867 63.525 38.91 38.88 38.97 38.66 39.15 2,801,410 38.861 -0.47%
2014-06-10 0 63.90 63.85 64.00 63.70 64.40 3,047,999 195,142,417 64.023 39.09 39.06 39.15 38.97 39.40 4,982,464 39.166 0.71%
2014-06-09 0 63.45 63.40 63.60 62.80 63.80 1,891,915 119,681,587 63.259 38.82 38.78 38.91 38.42 39.03 3,092,652 38.699 0.79%
2014-06-06 0 62.95 63.00 63.10 62.95 64.60 3,152,073 199,943,537 63.432 38.51 38.54 38.60 38.51 39.52 5,152,591 38.804 -1.72%
2014-06-05 0 64.05 64.00 64.20 64.00 64.75 1,677,764 107,736,697 64.214 39.18 39.15 39.27 39.15 39.61 2,742,586 39.283 -0.54%
2014-06-04 0 64.40 64.30 64.50 64.25 64.50 2,942,817 189,471,111 64.384 39.40 39.34 39.46 39.30 39.46 4,810,527 39.387 -0.08%
2014-06-03 0 64.45 64.45 64.50 64.00 65.20 6,765,476 436,144,191 64.466 39.43 39.43 39.46 39.15 39.89 11,059,303 39.437 1.02%
2014-05-30 0 63.80 63.35 63.80 63.10 63.95 9,206,513 585,695,318 63.617 39.03 38.75 39.03 38.60 39.12 15,049,586 38.918 0.85%
2014-05-29 0 63.80 63.80 63.90 63.55 64.00 2,374,448 151,644,292 63.865 38.70 38.70 38.76 38.55 38.82 3,914,565 38.738 -0.08%
2014-05-28 0 63.85 63.80 63.90 63.65 64.00 3,966,110 253,389,360 63.889 38.73 38.70 38.76 38.61 38.82 6,538,613 38.753 -0.08%
2014-05-27 0 63.90 63.85 63.90 63.75 64.00 3,174,162 202,729,608 63.869 38.76 38.73 38.76 38.67 38.82 5,232,991 38.741 0.39%
2014-05-26 0 63.65 63.65 63.70 63.20 63.85 1,625,908 103,585,771 63.709 38.61 38.61 38.64 38.34 38.73 2,680,506 38.644 0.16%
2014-05-23 0 63.55 63.50 63.65 63.20 63.70 1,593,946 101,182,716 63.479 38.55 38.52 38.61 38.34 38.64 2,627,813 38.505 -0.08%
2014-05-22 0 63.60 63.60 63.75 63.35 63.75 1,553,215 98,748,666 63.577 38.58 38.58 38.67 38.43 38.67 2,560,663 38.564 0.08%
2014-05-21 0 63.55 63.45 63.65 63.35 63.65 1,947,831 123,735,277 63.525 38.55 38.49 38.61 38.43 38.61 3,211,235 38.532 0.00%
2014-05-20 0 63.55 63.50 63.60 63.25 63.65 2,867,352 181,942,686 63.453 38.55 38.52 38.58 38.37 38.61 4,727,177 38.489 0.24%
2014-05-19 0 63.40 63.25 63.40 62.95 63.45 2,164,284 136,824,021 63.219 38.46 38.37 38.46 38.18 38.49 3,568,084 38.347 0.24%
2014-05-16 0 63.25 63.10 63.30 62.85 63.35 2,378,960 150,171,788 63.125 38.37 38.27 38.40 38.12 38.43 3,922,004 38.290 -0.24%
2014-05-15 0 63.40 63.30 63.40 62.50 63.50 5,356,184 337,772,485 63.062 38.46 38.40 38.46 37.91 38.52 8,830,318 38.251 1.20%
2014-05-14 0 62.65 62.55 62.65 62.00 62.65 2,207,372 137,726,483 62.394 38.00 37.94 38.00 37.61 38.00 3,639,120 37.846 0.32%
2014-05-13 0 62.45 62.40 62.50 61.50 62.95 2,470,850 153,695,159 62.203 37.88 37.85 37.91 37.30 38.18 4,073,496 37.731 0.00%
2014-05-12 0 62.45 62.45 62.50 61.75 62.50 4,429,551 276,226,813 62.360 37.88 37.88 37.91 37.46 37.91 7,302,652 37.826 1.30%
2014-05-09 0 61.65 61.50 61.70 61.30 61.80 1,542,925 94,881,386 61.494 37.39 37.30 37.43 37.18 37.49 2,543,699 37.301 -0.72%
2014-05-08 0 62.10 61.90 62.15 61.60 62.20 3,709,993 230,048,468 62.008 37.67 37.55 37.70 37.36 37.73 6,116,373 37.612 0.65%
2014-05-07 0 61.70 61.45 61.55 60.60 61.80 3,361,382 205,751,605 61.210 37.43 37.27 37.33 36.76 37.49 5,541,646 37.128 1.15%
2014-05-05 0 61.00 61.00 61.05 61.00 62.20 2,041,261 124,991,508 61.232 37.00 37.00 37.03 37.00 37.73 3,365,266 37.142 -1.69%
2014-05-02 0 62.05 62.00 62.20 61.10 62.20 1,981,242 122,669,949 61.916 37.64 37.61 37.73 37.06 37.73 3,266,318 37.556 0.08%
2014-04-30 0 62.00 61.95 62.10 61.45 62.25 2,869,552 177,702,013 61.927 37.61 37.58 37.67 37.27 37.76 4,730,804 37.563 -0.40%
2014-04-29 0 62.25 62.20 62.25 61.35 62.30 3,879,378 240,276,251 61.937 37.76 37.73 37.76 37.21 37.79 6,395,625 37.569 1.47%
2014-04-28 0 61.35 61.30 61.40 60.10 61.50 2,538,155 154,962,772 61.053 37.21 37.18 37.24 36.45 37.30 4,184,456 37.033 1.66%
2014-04-25 0 60.35 60.30 60.40 60.05 61.55 2,008,220 121,501,007 60.502 36.61 36.58 36.64 36.42 37.33 3,310,794 36.698 -2.19%
2014-04-24 0 61.70 61.55 61.75 61.35 61.85 1,512,461 93,238,857 61.647 37.43 37.33 37.46 37.21 37.52 2,493,475 37.393 0.08%
2014-04-23 0 61.65 61.55 61.70 61.05 62.20 1,917,447 118,058,704 61.571 37.39 37.33 37.43 37.03 37.73 3,161,144 37.347 -0.32%
2014-04-22 0 61.85 61.75 61.95 61.50 62.10 1,824,999 113,043,724 61.942 37.52 37.46 37.58 37.30 37.67 3,008,732 37.572 0.16%
2014-04-17 0 61.75 61.75 61.80 61.55 62.25 1,118,305 69,087,166 61.778 37.46 37.46 37.49 37.33 37.76 1,843,661 37.473 -0.40%
2014-04-16 0 62.00 61.90 62.10 61.55 62.10 2,257,942 139,813,406 61.921 37.61 37.55 37.67 37.33 37.67 3,722,491 37.559 0.57%
2014-04-15 0 61.65 61.60 61.70 61.60 62.25 2,353,841 145,674,270 61.888 37.39 37.36 37.43 37.36 37.76 3,880,592 37.539 -0.48%
2014-04-14 0 61.95 61.90 62.00 61.25 62.00 3,744,837 231,817,258 61.903 37.58 37.55 37.61 37.15 37.61 6,173,818 37.548 0.81%
2014-04-11 0 61.45 61.40 61.50 61.20 62.00 3,443,030 212,234,017 61.642 37.27 37.24 37.30 37.12 37.61 5,676,252 37.390 0.16%
2014-04-10 0 61.35 61.35 61.40 60.70 61.40 2,802,190 171,517,317 61.208 37.21 37.21 37.24 36.82 37.24 4,619,750 37.127 -0.16%
2014-04-09 0 61.45 61.35 61.40 60.65 61.45 4,108,977 251,052,518 61.099 37.27 37.21 37.24 36.79 37.27 6,774,147 37.060 1.40%
2014-04-08 0 60.60 60.55 60.65 59.80 60.65 2,887,951 174,222,037 60.327 36.76 36.73 36.79 36.27 36.79 4,761,137 36.593 1.34%
2014-04-07 0 59.80 59.80 59.90 59.70 60.20 1,679,475 100,728,558 59.976 36.27 36.27 36.33 36.21 36.52 2,768,818 36.380 -0.08%
2014-04-04 0 59.85 59.80 59.90 59.40 59.90 1,527,851 91,284,249 59.747 36.30 36.27 36.33 36.03 36.33 2,518,848 36.240 0.25%
2014-04-03 0 59.70 59.60 59.75 59.30 59.80 2,239,161 133,625,011 59.676 36.21 36.15 36.24 35.97 36.27 3,691,528 36.198 0.59%
2014-04-02 0 59.35 59.35 59.60 58.70 59.75 2,296,650 136,395,004 59.389 36.00 36.00 36.15 35.61 36.24 3,786,306 36.023 0.42%
2014-04-01 0 59.10 59.00 59.10 58.50 59.15 2,104,691 122,944,233 58.414 35.85 35.79 35.85 35.48 35.88 3,469,838 35.432 1.03%
2014-03-31 0 58.50 58.45 58.75 58.25 59.00 2,277,168 133,282,197 58.530 35.48 35.45 35.64 35.33 35.79 3,754,187 35.502 -0.26%
2014-03-28 0 58.65 58.60 58.70 58.35 59.00 1,595,954 93,681,434 58.699 35.58 35.54 35.61 35.39 35.79 2,631,124 35.605 0.34%
2014-03-27 0 58.45 58.45 58.50 58.15 58.55 1,883,163 109,909,867 58.365 35.45 35.45 35.48 35.27 35.51 3,104,622 35.402 0.69%
2014-03-26 0 58.05 58.05 58.15 57.40 58.15 1,952,308 112,929,996 57.844 35.21 35.21 35.27 34.82 35.27 3,218,616 35.087 1.49%
2014-03-25 0 57.20 57.20 57.35 56.50 57.45 1,580,898 90,143,224 57.020 34.70 34.70 34.79 34.27 34.85 2,606,302 34.587 -0.17%
2014-03-24 0 57.30 57.10 57.35 56.50 57.45 2,604,947 148,283,737 56.924 34.76 34.64 34.79 34.27 34.85 4,294,571 34.528 1.78%
2014-03-21 0 56.30 56.00 56.40 56.00 56.65 3,893,088 218,900,616 56.228 34.15 33.97 34.21 33.97 34.36 6,418,227 34.106 0.00%
2014-03-20 0 56.30 56.15 56.20 56.00 57.35 4,605,417 260,519,141 56.568 34.15 34.06 34.09 33.97 34.79 7,592,588 34.312 -2.09%
2014-03-19 0 57.50 57.40 57.50 57.15 58.15 2,696,917 155,102,611 57.511 34.88 34.82 34.88 34.67 35.27 4,446,195 34.884 -0.78%
2014-03-18 0 57.95 57.80 57.95 57.15 58.10 3,318,427 191,200,003 57.618 35.15 35.06 35.15 34.67 35.24 5,470,829 34.949 0.96%
2014-03-17 0 57.40 57.30 57.35 57.30 58.00 2,181,755 125,549,556 57.545 34.82 34.76 34.79 34.76 35.18 3,596,888 34.905 -1.03%
2014-03-14 0 58.00 57.95 58.00 57.90 58.45 2,429,394 141,190,272 58.117 35.18 35.15 35.18 35.12 35.45 4,005,150 35.252 -0.34%
2014-03-13 0 58.20 58.20 58.45 58.05 58.85 2,578,224 150,390,090 58.331 35.30 35.30 35.45 35.21 35.70 4,250,515 35.382 -0.94%
2014-03-12 0 58.75 58.70 58.80 58.50 59.45 2,871,945 169,161,265 58.901 35.64 35.61 35.67 35.48 36.06 4,734,749 35.728 -1.79%
2014-03-11 0 60.80 60.70 60.90 59.90 60.95 2,272,395 137,490,189 60.505 36.28 36.23 36.34 35.75 36.37 3,807,693 36.109 0.50%
2014-03-10 0 60.50 60.55 60.65 60.15 60.70 2,081,141 125,615,613 60.359 36.11 36.14 36.20 35.90 36.23 3,487,222 36.022 -0.74%
2014-03-07 0 60.95 60.80 60.95 60.60 61.10 3,192,370 194,243,160 60.846 36.37 36.28 36.37 36.17 36.46 5,349,230 36.312 0.49%
2014-03-06 0 60.65 60.55 60.75 60.25 61.10 1,886,203 114,461,499 60.684 36.20 36.14 36.26 35.96 36.46 3,160,578 36.215 0.33%
2014-03-05 0 60.45 60.30 60.50 60.00 61.10 3,128,756 189,174,821 60.463 36.08 35.99 36.11 35.81 36.46 5,242,636 36.084 -0.25%
2014-03-04 0 60.60 60.55 60.80 60.00 61.00 2,404,110 145,672,620 60.593 36.17 36.14 36.28 35.81 36.40 4,028,398 36.161 0.83%
2014-03-03 0 60.10 60.00 60.05 60.00 60.90 2,487,746 150,131,797 60.349 35.87 35.81 35.84 35.81 36.34 4,168,541 36.015 -0.74%
2014-02-28 0 60.55 60.40 60.60 60.20 61.10 3,262,313 197,676,761 60.594 36.14 36.05 36.17 35.93 36.46 5,466,429 36.162 -0.41%
2014-02-27 0 60.80 60.80 61.00 60.10 61.20 4,258,240 258,916,550 60.804 36.28 36.28 36.40 35.87 36.52 7,135,233 36.287 1.16%
2014-02-26 0 60.10 60.05 60.30 60.00 60.80 3,052,129 184,392,245 60.414 35.87 35.84 35.99 35.81 36.28 5,114,238 36.055 -0.58%
2014-02-25 0 60.45 60.40 60.65 60.30 60.80 1,853,998 112,295,505 60.569 36.08 36.05 36.20 35.99 36.28 3,106,614 36.147 1.00%
2014-02-24 0 59.85 59.75 59.95 59.75 60.40 1,140,330 68,355,590 59.944 35.72 35.66 35.78 35.66 36.05 1,910,771 35.774 -0.66%
2014-02-21 0 60.25 60.20 60.35 59.60 60.35 2,059,425 123,707,086 60.069 35.96 35.93 36.02 35.57 36.02 3,450,834 35.848 1.18%
2014-02-20 0 59.55 59.55 59.60 59.10 60.10 1,665,760 98,866,560 59.352 35.54 35.54 35.57 35.27 35.87 2,791,197 35.421 -0.58%
2014-02-19 0 59.90 59.75 59.95 59.50 59.95 1,311,377 78,450,890 59.823 35.75 35.66 35.78 35.51 35.78 2,197,382 35.702 0.67%
2014-02-18 0 59.50 59.45 59.50 59.45 59.95 1,319,240 78,738,803 59.685 35.51 35.48 35.51 35.48 35.78 2,210,558 35.619 -0.17%
2014-02-17 0 59.60 59.55 59.65 59.35 59.65 1,300,461 77,396,549 59.515 35.57 35.54 35.60 35.42 35.60 2,179,091 35.518 0.00%
2014-02-14 0 59.60 59.55 59.65 59.05 59.65 1,698,287 100,797,834 59.353 35.57 35.54 35.60 35.24 35.60 2,845,700 35.421 0.25%
2014-02-13 0 59.45 59.35 59.45 58.55 59.70 2,503,815 148,087,439 59.145 35.48 35.42 35.48 34.94 35.63 4,195,467 35.297 -0.67%
2014-02-12 0 59.85 59.80 59.95 59.00 60.00 3,521,522 209,541,693 59.503 35.72 35.69 35.78 35.21 35.81 5,900,767 35.511 0.42%
2014-02-11 0 59.60 59.45 59.60 59.15 60.35 3,260,704 194,262,226 59.577 35.57 35.48 35.57 35.30 36.02 5,463,732 35.555 2.67%
2014-02-10 0 58.05 58.00 58.05 57.70 58.20 2,770,703 160,634,235 57.976 34.64 34.61 34.64 34.43 34.73 4,642,672 34.600 -0.26%
2014-02-07 0 58.20 58.25 58.30 57.55 58.40 3,319,195 192,690,031 58.053 34.73 34.76 34.79 34.35 34.85 5,561,742 34.646 0.17%
2014-02-06 0 58.10 58.10 58.15 57.70 58.55 3,712,601 215,613,722 58.076 34.67 34.67 34.70 34.43 34.94 6,220,944 34.659 -0.09%
2014-02-05 0 58.15 58.05 58.30 58.00 59.00 3,867,105 225,599,411 58.338 34.70 34.64 34.79 34.61 35.21 6,479,836 34.816 -1.19%
2014-02-04 0 58.85 58.90 58.95 58.15 59.00 4,281,821 251,298,597 58.690 35.12 35.15 35.18 34.70 35.21 7,174,746 35.025 0.43%
2014-01-30 0 58.60 58.65 58.75 58.30 59.00 2,349,238 137,500,981 58.530 34.97 35.00 35.06 34.79 35.21 3,936,453 34.930 -0.34%
2014-01-29 0 58.80 58.75 58.80 58.80 59.40 3,666,406 216,158,152 58.956 35.09 35.06 35.09 35.09 35.45 6,143,539 35.185 -0.59%
2014-01-28 0 59.15 59.05 59.30 59.00 59.60 3,525,234 208,819,283 59.236 35.30 35.24 35.39 35.21 35.57 5,906,987 35.351 -0.08%
2014-01-27 0 59.20 59.20 59.25 59.05 60.10 3,484,115 207,058,719 59.429 35.33 35.33 35.36 35.24 35.87 5,838,087 35.467 -1.33%
2014-01-24 0 60.00 59.90 60.05 59.90 60.80 3,352,660 201,574,600 60.124 35.81 35.75 35.84 35.75 36.28 5,617,817 35.881 -0.99%
2014-01-23 0 60.60 60.50 60.70 60.50 61.50 2,191,687 132,900,249 60.638 36.17 36.11 36.23 36.11 36.70 3,672,456 36.188 -0.25%
2014-01-22 0 60.75 60.65 60.75 60.65 61.15 1,506,848 91,647,555 60.821 36.26 36.20 36.26 36.20 36.49 2,524,919 36.297 -0.08%
2014-01-21 0 60.80 60.75 60.95 60.65 61.30 972,260 59,260,843 60.952 36.28 36.26 36.37 36.20 36.58 1,629,148 36.375 -0.16%
2014-01-20 0 60.90 60.85 60.90 60.35 61.35 1,315,453 79,819,032 60.678 36.34 36.31 36.34 36.02 36.61 2,204,212 36.212 -0.73%
2014-01-17 0 61.35 61.25 61.35 60.60 62.30 3,067,845 188,589,254 61.473 36.61 36.55 36.61 36.17 37.18 5,140,572 36.686 0.57%
2014-01-16 0 61.00 60.90 61.10 60.40 61.10 3,026,106 183,720,087 60.712 36.40 36.34 36.46 36.05 36.46 5,070,633 36.232 1.67%
2014-01-15 0 60.00 60.05 60.15 59.90 60.45 1,526,276 91,626,523 60.033 35.81 35.84 35.90 35.75 36.08 2,557,473 35.827 -0.08%
2014-01-14 0 60.05 59.95 60.00 59.95 60.50 2,280,419 136,971,624 60.064 35.84 35.78 35.81 35.78 36.11 3,821,138 35.846 -0.25%
2014-01-13 0 60.20 60.15 60.35 60.05 60.85 1,501,998 90,486,444 60.244 35.93 35.90 36.02 35.84 36.31 2,516,792 35.953 -0.41%
2014-01-10 0 60.45 60.35 60.45 60.00 60.50 2,056,064 124,014,151 60.316 36.08 36.02 36.08 35.81 36.11 3,445,202 35.996 0.67%
2014-01-09 0 60.05 60.00 60.10 60.00 60.55 2,020,911 121,589,397 60.166 35.84 35.81 35.87 35.81 36.14 3,386,298 35.906 -0.66%
2014-01-08 0 60.45 60.30 60.50 59.80 60.55 2,284,432 137,606,171 60.236 36.08 35.99 36.11 35.69 36.14 3,827,862 35.949 0.67%
2014-01-07 0 60.05 60.00 60.10 60.00 60.50 1,804,158 108,446,442 60.109 35.84 35.81 35.87 35.81 36.11 3,023,101 35.873 -0.17%
2014-01-06 0 60.15 60.10 60.15 60.00 60.60 2,925,908 176,034,103 60.164 35.90 35.87 35.90 35.81 36.17 4,902,738 35.905 -0.25%
2014-01-03 0 60.30 60.25 60.35 60.20 61.10 5,340,776 322,720,103 60.426 35.99 35.96 36.02 35.93 36.46 8,949,163 36.061 -1.95%
2014-01-02 0 61.50 61.50 61.65 61.10 61.80 1,584,611 97,431,638 61.486 36.70 36.70 36.79 36.46 36.88 2,655,221 36.694 0.33%
2013-12-31 0 61.30 61.25 61.30 61.20 61.65 993,237 60,901,796 61.316 36.58 36.55 36.58 36.52 36.79 1,664,297 36.593 -0.16%
2013-12-30 0 61.40 61.35 61.50 61.35 61.90 1,517,937 93,475,215 61.580 36.64 36.61 36.70 36.61 36.94 2,543,500 36.751 -0.24%
2013-12-27 0 61.55 61.50 61.65 61.35 61.75 923,855 56,883,738 61.572 36.73 36.70 36.79 36.61 36.85 1,548,039 36.746 -0.24%
2013-12-24 0 61.70 61.60 61.70 60.50 61.75 1,589,866 97,285,622 61.191 36.82 36.76 36.82 36.11 36.85 2,664,027 36.518 1.82%
2013-12-23 0 60.60 60.60 60.65 60.15 60.65 2,021,416 122,159,648 60.433 36.17 36.17 36.20 35.90 36.20 3,387,145 36.066 0.41%
2013-12-20 0 60.35 60.30 60.40 60.20 60.95 4,073,235 246,456,815 60.506 36.02 35.99 36.05 35.93 36.37 6,825,234 36.110 0.00%
2013-12-19 0 60.35 60.20 60.25 60.00 61.55 5,558,701 337,464,579 60.709 36.02 35.93 35.96 35.81 36.73 9,314,324 36.231 -1.39%
2013-12-18 0 61.20 61.00 61.25 61.00 61.50 3,264,726 199,536,353 61.119 36.52 36.40 36.55 36.40 36.70 5,470,472 36.475 0.16%
2013-12-17 0 61.10 61.00 61.05 60.95 62.20 4,346,847 266,505,154 61.310 36.46 36.40 36.43 36.37 37.12 7,283,706 36.589 -0.65%
2013-12-16 0 61.50 61.30 61.35 61.30 61.90 2,189,139 134,678,257 61.521 36.70 36.58 36.61 36.58 36.94 3,668,186 36.715 -0.40%
2013-12-13 0 61.75 61.65 61.80 61.50 62.25 2,826,475 174,608,814 61.776 36.85 36.79 36.88 36.70 37.15 4,736,125 36.867 -0.24%
2013-12-12 0 61.90 61.95 62.05 61.60 62.50 3,486,181 215,633,020 61.854 36.94 36.97 37.03 36.76 37.30 5,841,548 36.914 0.49%
2013-12-11 0 61.60 61.60 61.65 61.55 62.50 3,950,278 244,367,914 61.861 36.76 36.76 36.79 36.73 37.30 6,619,203 36.918 -1.52%
2013-12-10 0 62.55 62.50 62.60 62.40 63.00 1,689,715 105,810,252 62.620 37.33 37.30 37.36 37.24 37.60 2,831,337 37.371 -0.08%
2013-12-09 0 62.60 62.50 62.70 62.45 63.00 1,464,985 91,739,569 62.622 37.36 37.30 37.42 37.27 37.60 2,454,772 37.372 0.32%
2013-12-06 0 62.40 62.40 62.50 62.40 63.00 2,492,807 155,948,514 62.559 37.24 37.24 37.30 37.24 37.60 4,177,021 37.335 -0.08%
2013-12-05 0 62.45 62.40 62.50 62.20 62.85 1,818,648 113,536,094 62.429 37.27 37.24 37.30 37.12 37.51 3,047,381 37.257 -0.64%
2013-12-04 0 62.85 62.80 63.05 62.60 63.20 2,734,269 172,202,993 62.980 37.51 37.48 37.63 37.36 37.72 4,581,622 37.586 -0.32%
2013-12-03 0 63.05 63.00 63.05 62.75 63.30 3,001,143 189,283,461 63.070 37.63 37.60 37.63 37.45 37.78 5,028,804 37.640 0.08%
2013-12-02 0 63.00 62.95 63.10 62.60 63.15 2,713,548 170,647,043 62.887 37.60 37.57 37.66 37.36 37.69 4,546,902 37.530 -0.03%
2013-11-29 0 63.55 63.50 63.55 63.50 63.80 2,136,711 135,975,458 63.638 37.61 37.58 37.61 37.58 37.76 3,610,447 37.662 0.00%
2013-11-28 0 63.55 63.50 63.60 63.25 63.75 1,900,770 120,921,127 63.617 37.61 37.58 37.64 37.43 37.73 3,211,772 37.649 0.00%
2013-11-27 0 63.55 63.45 63.55 63.30 63.70 3,113,367 197,881,280 63.559 37.61 37.55 37.61 37.46 37.70 5,260,724 37.615 -0.16%
2013-11-26 0 63.65 63.30 63.60 63.10 63.85 5,072,816 321,864,150 63.449 37.67 37.46 37.64 37.34 37.79 8,571,648 37.550 0.87%
2013-11-25 0 63.10 63.15 63.20 62.80 63.20 1,500,692 94,585,420 63.028 37.34 37.37 37.40 37.17 37.40 2,535,752 37.301 0.24%
2013-11-22 0 62.95 62.90 63.00 62.50 63.15 2,469,363 155,097,750 62.809 37.25 37.23 37.28 36.99 37.37 4,172,536 37.171 -0.08%
2013-11-21 0 63.00 62.90 63.05 62.60 63.05 2,942,533 185,058,670 62.891 37.28 37.23 37.31 37.05 37.31 4,972,062 37.220 0.56%
2013-11-20 0 62.65 62.70 62.75 62.10 62.80 3,887,498 243,267,279 62.577 37.08 37.11 37.14 36.75 37.17 6,568,790 37.034 0.80%
2013-11-19 0 62.15 62.10 62.25 62.00 62.45 2,554,717 158,924,515 62.208 36.78 36.75 36.84 36.69 36.96 4,316,761 36.816 0.73%
2013-11-18 0 61.70 61.65 61.80 61.45 62.00 2,841,497 175,643,833 61.814 36.51 36.49 36.57 36.37 36.69 4,801,339 36.582 0.41%
2013-11-15 0 61.45 61.35 61.55 61.00 61.55 2,065,538 126,725,393 61.352 36.37 36.31 36.43 36.10 36.43 3,490,185 36.309 0.74%
2013-11-14 0 61.00 61.05 61.10 61.00 61.65 5,812,129 356,278,562 61.299 36.10 36.13 36.16 36.10 36.49 9,820,881 36.278 -0.73%
2013-11-13 0 61.45 61.45 61.55 61.40 61.75 4,175,253 256,883,073 61.525 36.37 36.37 36.43 36.34 36.54 7,055,016 36.411 -0.16%
2013-11-12 0 61.55 61.50 61.55 61.50 61.90 2,373,187 146,210,697 61.609 36.43 36.40 36.43 36.40 36.63 4,010,026 36.461 -0.32%
2013-11-11 0 61.75 61.65 61.85 61.50 61.95 2,323,056 143,232,622 61.657 36.54 36.49 36.60 36.40 36.66 3,925,318 36.489 0.08%
2013-11-08 0 61.70 61.60 61.85 61.60 62.00 2,833,301 174,879,929 61.723 36.51 36.46 36.60 36.46 36.69 4,787,490 36.529 0.00%
2013-11-07 0 61.70 61.65 61.70 61.50 62.00 1,992,789 122,937,962 61.691 36.51 36.49 36.51 36.40 36.69 3,367,259 36.510 -0.16%
2013-11-06 0 61.80 61.70 61.85 61.60 62.10 3,131,754 193,433,943 61.765 36.57 36.51 36.60 36.46 36.75 5,291,793 36.554 -0.40%
2013-11-05 0 62.05 61.95 62.05 61.80 62.45 1,606,349 99,694,374 62.063 36.72 36.66 36.72 36.57 36.96 2,714,283 36.730 -0.72%
2013-11-04 0 62.50 62.45 62.50 62.15 62.80 1,406,343 88,008,520 62.580 36.99 36.96 36.99 36.78 37.17 2,376,328 37.036 0.00%
2013-11-01 0 62.50 62.40 62.50 62.05 62.60 1,396,810 87,177,013 62.412 36.99 36.93 36.99 36.72 37.05 2,360,220 36.936 0.16%
2013-10-31 0 62.40 62.20 62.45 62.10 62.45 2,162,691 134,718,902 62.292 36.93 36.81 36.96 36.75 36.96 3,654,346 36.865 0.00%
2013-10-30 0 62.40 62.35 62.50 61.90 62.55 3,090,417 191,969,996 62.118 36.93 36.90 36.99 36.63 37.02 5,221,945 36.762 0.73%
2013-10-29 0 61.95 61.95 62.00 61.85 62.20 2,677,334 165,999,492 62.002 36.66 36.66 36.69 36.60 36.81 4,523,950 36.693 0.41%
2013-10-28 0 61.70 61.65 61.75 61.40 61.80 1,651,826 101,806,075 61.632 36.51 36.49 36.54 36.34 36.57 2,791,126 36.475 0.41%
2013-10-25 0 61.45 61.35 61.40 61.30 61.60 3,555,094 218,302,124 61.405 36.37 36.31 36.34 36.28 36.46 6,007,120 36.341 0.00%
2013-10-24 0 61.45 61.40 61.50 61.40 62.05 3,847,932 236,578,442 61.482 36.37 36.34 36.40 36.34 36.72 6,501,935 36.386 -0.24%
2013-10-23 0 61.60 61.55 61.60 61.50 62.40 5,640,236 348,457,162 61.781 36.46 36.43 36.46 36.40 36.93 9,530,430 36.563 -0.40%
2013-10-22 0 61.85 61.80 61.85 61.80 62.20 4,123,012 255,155,180 61.886 36.60 36.57 36.60 36.57 36.81 6,966,743 36.625 -0.24%
2013-10-21 0 62.00 61.90 62.00 61.90 62.45 4,258,615 264,181,952 62.035 36.69 36.63 36.69 36.63 36.96 7,195,875 36.713 -0.08%
2013-10-18 0 62.05 62.00 62.15 62.00 62.75 4,913,660 305,282,125 62.129 36.72 36.69 36.78 36.69 37.14 8,302,718 36.769 -0.16%
2013-10-17 0 62.15 62.10 62.15 62.05 62.80 2,751,436 171,523,043 62.339 36.78 36.75 36.78 36.72 37.17 4,649,161 36.893 -0.16%
2013-10-16 0 62.25 62.20 62.25 62.20 62.80 2,498,972 156,048,456 62.445 36.84 36.81 36.84 36.81 37.17 4,222,567 36.956 -0.48%
2013-10-15 0 62.55 62.45 62.50 62.45 62.95 3,485,863 218,018,773 62.544 37.02 36.96 36.99 36.96 37.25 5,890,139 37.014 0.08%
2013-10-11 0 62.50 62.50 62.55 62.50 63.20 3,046,000 190,847,875 62.655 36.99 36.99 37.02 36.99 37.40 5,146,893 37.080 0.48%
2013-10-10 0 62.20 62.15 62.20 62.05 63.00 3,408,527 212,499,676 62.344 36.81 36.78 36.81 36.72 37.28 5,759,462 36.896 -0.64%
2013-10-09 0 62.60 62.55 62.60 62.55 63.15 2,468,465 154,732,289 62.684 37.05 37.02 37.05 37.02 37.37 4,171,019 37.097 -0.63%
2013-10-08 0 63.00 62.90 63.05 62.80 63.30 2,109,410 132,873,983 62.991 37.28 37.23 37.31 37.17 37.46 3,564,316 37.279 0.48%
2013-10-07 0 62.70 62.65 62.70 62.65 63.35 2,017,480 126,634,719 62.769 37.11 37.08 37.11 37.08 37.49 3,408,980 37.147 -0.48%
2013-10-04 0 63.00 62.90 62.95 62.60 63.35 2,745,985 172,759,979 62.914 37.28 37.23 37.25 37.05 37.49 4,639,951 37.233 -0.24%
2013-10-03 0 63.15 62.95 63.20 62.65 63.60 2,178,168 137,195,540 62.987 37.37 37.25 37.40 37.08 37.64 3,680,498 37.276 -0.24%
2013-10-02 0 63.30 63.30 63.35 62.50 63.35 3,721,406 234,013,634 62.883 37.46 37.46 37.49 36.99 37.49 6,288,141 37.215 0.24%
2013-09-30 0 63.15 63.05 63.30 62.85 63.80 4,129,590 260,627,226 63.112 37.37 37.31 37.46 37.20 37.76 6,977,858 37.351 -1.02%
2013-09-27 0 63.80 63.75 63.95 63.70 64.25 2,390,359 153,105,426 64.051 37.76 37.73 37.85 37.70 38.02 4,039,042 37.906 -0.23%
2013-09-26 0 63.95 63.95 64.05 63.60 64.30 2,230,412 142,388,417 63.840 37.85 37.85 37.91 37.64 38.05 3,768,776 37.781 0.08%
2013-09-25 0 63.90 63.85 63.90 63.65 64.40 2,701,124 172,419,425 63.832 37.82 37.79 37.82 37.67 38.11 4,564,148 37.777 -0.31%
2013-09-24 0 64.10 64.05 64.10 63.60 64.20 2,385,321 152,610,133 63.979 37.94 37.91 37.94 37.64 37.99 4,030,529 37.864 0.47%
2013-09-23 0 63.80 63.85 64.00 63.50 64.50 2,051,469 131,360,987 64.033 37.76 37.79 37.88 37.58 38.17 3,466,412 37.895 -0.39%
2013-09-19 0 64.05 64.00 64.20 64.00 64.40 5,038,852 323,248,394 64.151 37.91 37.88 37.99 37.88 38.11 8,514,258 37.966 0.63%
2013-09-18 0 63.65 63.60 63.85 63.50 63.90 2,755,694 175,637,714 63.736 37.67 37.64 37.79 37.58 37.82 4,656,356 37.720 0.24%
2013-09-17 0 63.50 63.35 63.60 63.00 63.70 2,201,853 139,486,002 63.349 37.58 37.49 37.64 37.28 37.70 3,720,519 37.491 0.16%
2013-09-16 0 63.40 63.35 63.45 63.00 63.70 2,040,178 129,177,835 63.317 37.52 37.49 37.55 37.28 37.70 3,447,333 37.472 0.48%
2013-09-13 0 63.10 62.95 63.10 62.80 63.20 3,081,929 194,211,207 63.016 37.34 37.25 37.34 37.17 37.40 5,207,603 37.294 0.72%
2013-09-12 0 62.65 62.80 62.85 62.65 63.10 2,495,203 156,909,402 62.884 37.08 37.17 37.20 37.08 37.34 4,216,199 37.216 -0.24%
2013-09-11 0 62.80 62.70 62.80 62.60 63.00 2,754,238 172,790,390 62.736 37.17 37.11 37.17 37.05 37.28 4,653,896 37.128 0.48%
2013-09-10 0 62.50 62.40 62.60 62.30 63.00 2,828,715 176,914,628 62.542 36.99 36.93 37.05 36.87 37.28 4,779,741 37.013 -0.48%
2013-09-09 0 62.80 62.75 62.90 62.70 63.50 1,279,079 80,619,438 63.029 37.17 37.14 37.23 37.11 37.58 2,161,288 37.302 0.24%
2013-09-06 0 62.65 62.75 62.80 62.55 63.00 3,499,535 219,666,873 62.770 37.08 37.14 37.17 37.02 37.28 5,913,241 37.148 -0.48%
2013-09-05 0 62.95 62.95 63.00 62.50 63.30 4,336,843 273,050,464 62.961 37.25 37.25 37.28 36.99 37.46 7,328,058 37.261 0.88%
2013-09-04 0 62.40 62.35 62.50 62.00 62.50 2,317,052 144,436,751 62.336 36.93 36.90 36.99 36.69 36.99 3,915,173 36.892 -0.08%
2013-09-03 0 62.45 62.45 62.50 62.15 62.70 1,834,052 114,478,371 62.418 36.96 36.96 36.99 36.78 37.11 3,099,038 36.940 0.56%
2013-09-02 0 62.10 62.15 62.20 61.50 62.55 2,172,194 135,096,302 62.193 36.75 36.78 36.81 36.40 37.02 3,670,404 36.807 1.02%
2013-08-30 0 62.00 61.85 62.10 61.45 62.10 3,834,682 236,764,896 61.743 36.38 36.29 36.44 36.06 36.44 6,535,413 36.228 0.57%
2013-08-29 0 61.65 61.60 61.65 61.40 61.95 2,540,663 156,340,143 61.535 36.17 36.14 36.17 36.03 36.35 4,330,028 36.106 0.33%
2013-08-28 0 61.45 61.40 61.50 61.40 62.25 3,392,064 208,855,760 61.572 36.06 36.03 36.09 36.03 36.53 5,781,063 36.128 -0.41%
2013-08-27 0 61.70 61.70 61.75 61.70 62.15 2,596,620 160,456,213 61.794 36.20 36.20 36.23 36.20 36.47 4,425,395 36.258 -0.08%
2013-08-26 0 61.75 61.75 61.80 61.70 62.35 3,616,611 223,686,556 61.850 36.23 36.23 36.26 36.20 36.58 6,163,757 36.291 -0.08%
2013-08-23 0 61.80 61.75 61.80 61.65 62.15 4,444,863 275,248,131 61.925 36.26 36.23 36.26 36.17 36.47 7,575,339 36.335 -0.08%
2013-08-22 0 61.85 61.85 62.05 61.50 62.05 4,081,212 251,993,844 61.745 36.29 36.29 36.41 36.09 36.41 6,955,572 36.229 0.00%
2013-08-21 0 61.85 61.85 61.90 61.80 62.30 6,038,046 373,808,971 61.909 36.29 36.29 36.32 36.26 36.55 10,290,586 36.325 -0.88%
2013-08-20 0 62.40 62.40 62.50 62.35 64.20 8,311,819 522,447,052 62.856 36.61 36.61 36.67 36.58 37.67 14,165,756 36.881 -2.35%
2013-08-19 0 63.90 63.85 63.95 63.85 64.35 1,677,427 107,330,573 63.985 37.49 37.46 37.52 37.46 37.76 2,858,823 37.544 -0.70%
2013-08-16 0 64.35 64.25 64.30 63.75 64.50 2,945,054 188,927,540 64.151 37.76 37.70 37.73 37.41 37.85 5,019,228 37.641 0.00%
2013-08-15 0 64.35 64.25 64.40 63.95 64.50 2,520,032 161,871,827 64.234 37.76 37.70 37.79 37.52 37.85 4,294,867 37.690 0.31%
2013-08-13 0 64.15 64.05 64.15 63.70 64.65 3,642,850 232,891,447 63.931 37.64 37.58 37.64 37.38 37.93 6,208,475 37.512 -0.47%
2013-08-12 0 64.45 64.40 64.45 63.90 65.00 3,535,806 227,974,011 64.476 37.82 37.79 37.82 37.49 38.14 6,026,041 37.831 0.39%
2013-08-09 0 64.20 64.10 64.30 63.70 64.50 1,773,837 113,655,134 64.073 37.67 37.61 37.73 37.38 37.85 3,023,134 37.595 -0.08%
2013-08-08 0 64.25 64.25 64.35 63.60 64.35 1,366,423 87,482,378 64.023 37.70 37.70 37.76 37.32 37.76 2,328,782 37.566 0.71%
2013-08-07 0 63.80 63.70 63.85 63.65 64.60 2,195,138 140,507,239 64.008 37.43 37.38 37.46 37.35 37.90 3,741,153 37.557 -0.93%
2013-08-06 0 64.40 64.35 64.45 64.00 64.80 1,045,998 67,348,945 64.387 37.79 37.76 37.82 37.55 38.02 1,782,685 37.780 -0.46%
2013-08-05 0 64.70 64.55 64.65 64.30 64.95 1,351,727 87,217,147 64.523 37.96 37.87 37.93 37.73 38.11 2,303,736 37.859 -0.23%
2013-08-02 0 64.85 64.70 64.85 64.50 64.95 1,520,848 98,478,178 64.752 38.05 37.96 38.05 37.85 38.11 2,591,967 37.994 0.62%
2013-08-01 0 64.45 64.35 64.40 63.35 64.70 2,028,290 130,122,808 64.154 37.82 37.76 37.79 37.17 37.96 3,456,796 37.643 0.23%
2013-07-31 0 64.30 64.30 64.35 64.10 64.75 1,861,357 119,957,535 64.446 37.73 37.73 37.76 37.61 37.99 3,172,293 37.814 -0.08%
2013-07-30 0 64.35 64.30 64.55 64.00 64.65 1,898,442 122,127,057 64.330 37.76 37.73 37.87 37.55 37.93 3,235,497 37.746 0.00%
2013-07-29 0 64.35 64.15 64.25 64.00 64.80 1,364,014 87,738,528 64.324 37.76 37.64 37.70 37.55 38.02 2,324,676 37.742 0.00%
2013-07-26 0 64.35 64.30 64.35 64.10 64.90 1,167,064 75,353,402 64.567 37.76 37.73 37.76 37.61 38.08 1,989,016 37.885 0.39%
2013-07-25 0 64.10 63.90 64.15 63.90 64.70 2,780,180 178,093,186 64.058 37.61 37.49 37.64 37.49 37.96 4,738,235 37.586 -1.16%
2013-07-24 0 64.85 64.70 64.90 64.35 64.95 1,576,040 102,068,548 64.763 38.05 37.96 38.08 37.76 38.11 2,686,030 38.000 0.31%
2013-07-23 0 64.65 64.45 64.65 63.80 64.75 3,204,521 206,694,873 64.501 37.93 37.82 37.93 37.43 37.99 5,461,435 37.846 1.41%
2013-07-22 0 63.75 63.75 63.85 63.40 64.05 1,162,622 74,116,376 63.749 37.41 37.41 37.46 37.20 37.58 1,981,446 37.405 0.24%
2013-07-19 0 63.60 63.60 63.65 63.05 63.90 1,588,129 100,823,428 63.486 37.32 37.32 37.35 36.99 37.49 2,706,634 37.250 -0.16%
2013-07-18 0 63.70 63.55 63.65 63.35 63.85 1,126,058 71,533,170 63.525 37.38 37.29 37.35 37.17 37.46 1,919,130 37.274 0.08%
2013-07-17 0 63.65 63.55 63.65 63.50 64.00 1,225,346 78,001,771 63.657 37.35 37.29 37.35 37.26 37.55 2,088,346 37.351 -0.47%
2013-07-16 0 63.95 63.85 63.95 63.55 64.10 1,577,750 100,688,729 63.818 37.52 37.46 37.52 37.29 37.61 2,688,945 37.445 0.08%
2013-07-15 0 63.90 63.70 63.95 63.50 64.30 1,416,929 90,568,369 63.919 37.49 37.38 37.52 37.26 37.73 2,414,859 37.505 0.00%
2013-07-12 0 63.90 63.90 64.00 63.75 64.20 3,673,296 234,957,332 63.964 37.49 37.49 37.55 37.41 37.67 6,260,364 37.531 0.39%
2013-07-11 0 63.65 63.70 63.80 62.85 63.80 2,985,254 189,592,292 63.510 37.35 37.38 37.43 36.88 37.43 5,087,741 37.265 1.19%
2013-07-10 0 62.90 62.85 62.90 62.20 63.00 2,349,630 147,546,767 62.796 36.91 36.88 36.91 36.50 36.97 4,004,453 36.846 0.56%
2013-07-09 0 62.55 62.55 62.65 62.10 62.75 1,590,945 99,418,777 62.490 36.70 36.70 36.76 36.44 36.82 2,711,433 36.667 0.24%
2013-07-08 0 62.40 62.30 62.45 61.40 63.20 3,289,164 203,887,946 61.988 36.61 36.55 36.64 36.03 37.08 5,605,692 36.372 -1.19%
2013-07-05 0 63.15 63.05 63.10 62.65 63.40 1,584,979 99,982,854 63.082 37.05 36.99 37.02 36.76 37.20 2,701,265 37.013 0.88%
2013-07-04 0 62.60 62.60 62.65 62.00 62.75 1,273,119 79,365,456 62.339 36.73 36.73 36.76 36.38 36.82 2,169,765 36.578 1.13%
2013-07-03 0 61.90 61.80 61.85 61.80 62.90 2,182,716 136,058,372 62.334 36.32 36.26 36.29 36.26 36.91 3,719,983 36.575 -1.28%
2013-07-02 0 62.70 62.60 62.80 62.30 64.00 4,119,573 258,788,144 62.819 36.79 36.73 36.85 36.55 37.55 7,020,950 36.859 -0.08%
2013-06-28 0 62.75 62.55 62.75 62.05 63.00 3,709,228 231,534,944 62.421 36.82 36.70 36.82 36.41 36.97 6,321,603 36.626 0.64%
2013-06-27 0 62.35 62.20 62.35 61.80 62.75 2,567,039 160,160,750 62.391 36.58 36.50 36.58 36.26 36.82 4,374,981 36.608 0.48%
2013-06-26 0 62.05 62.00 62.05 61.00 62.05 3,904,069 240,222,816 61.531 36.41 36.38 36.41 35.79 36.41 6,653,669 36.104 1.06%
2013-06-25 0 61.40 61.30 61.55 61.00 62.25 3,850,716 236,475,928 61.411 36.03 35.97 36.11 35.79 36.53 6,562,740 36.033 0.16%
2013-06-24 0 61.30 61.25 61.35 61.25 62.00 3,163,195 194,593,878 61.518 35.97 35.94 36.00 35.94 36.38 5,391,004 36.096 -0.81%
2013-06-21 0 61.80 61.65 61.70 61.05 62.35 4,896,885 301,878,262 61.647 36.26 36.17 36.20 35.82 36.58 8,345,716 36.172 -0.80%
2013-06-20 0 62.30 62.25 62.30 62.25 63.45 6,320,784 395,154,052 62.517 36.55 36.53 36.55 36.53 37.23 10,772,454 36.682 -2.35%
2013-06-19 0 63.80 63.65 63.85 63.00 63.85 4,173,444 264,547,164 63.388 37.43 37.35 37.46 36.97 37.46 7,112,762 37.193 0.55%
2013-06-18 0 63.45 63.40 63.45 62.80 63.50 3,832,850 241,743,892 63.072 37.23 37.20 37.23 36.85 37.26 6,532,291 37.008 -0.24%
2013-06-17 0 63.60 63.50 63.60 63.00 63.95 2,161,665 137,461,946 63.591 37.32 37.26 37.32 36.97 37.52 3,684,106 37.312 0.95%
2013-06-14 0 63.00 62.85 63.15 62.65 63.20 2,970,379 186,995,630 62.953 36.97 36.88 37.05 36.76 37.08 5,062,389 36.938 0.56%
2013-06-13 0 62.65 62.65 62.90 62.60 64.45 6,267,845 394,604,380 62.957 36.76 36.76 36.91 36.73 37.82 10,682,230 36.940 -0.71%
2013-06-11 0 63.10 63.05 63.30 63.05 63.95 4,581,477 289,464,691 63.182 37.02 36.99 37.14 36.99 37.52 7,808,169 37.072 -0.71%
2013-06-10 0 63.55 63.40 63.70 63.05 63.90 4,127,283 261,875,831 63.450 37.29 37.20 37.38 36.99 37.49 7,034,090 37.230 -0.24%
2013-06-07 0 63.70 63.65 63.70 63.55 64.55 5,114,967 326,432,295 63.819 37.38 37.35 37.38 37.29 37.87 8,717,391 37.446 -0.55%
2013-06-06 0 64.05 64.00 64.10 64.00 64.70 5,031,837 322,677,604 64.127 37.58 37.55 37.61 37.55 37.96 8,575,713 37.627 -0.62%
2013-06-05 0 64.45 64.35 64.45 64.05 65.35 6,750,988 435,911,257 64.570 37.82 37.76 37.82 37.58 38.34 11,505,646 37.887 -1.60%
2013-06-04 0 65.50 65.45 65.50 65.00 65.55 3,444,800 224,527,237 65.179 38.43 38.40 38.43 38.14 38.46 5,870,941 38.244 -0.15%
2013-06-03 0 65.60 65.60 65.65 65.00 66.10 4,372,148 287,163,281 65.680 38.49 38.49 38.52 38.14 38.78 7,451,411 38.538 0.08%
2013-05-31 0 65.55 65.45 65.50 65.35 66.90 8,675,542 572,480,102 65.988 38.46 38.40 38.43 38.34 39.25 14,785,646 38.719 -1.31%
2013-05-30 0 66.95 66.95 67.00 66.80 68.80 11,727,257 789,143,632 67.291 38.97 38.97 39.00 38.88 40.05 20,146,139 39.171 -3.25%
2013-05-29 0 69.20 69.15 69.20 69.15 69.65 3,277,041 227,410,314 69.395 40.28 40.25 40.28 40.25 40.54 5,629,596 40.395 -0.93%
2013-05-28 0 69.85 69.85 69.90 69.35 69.90 1,760,795 122,747,204 69.711 40.66 40.66 40.69 40.37 40.69 3,024,852 40.580 0.50%
2013-05-27 0 69.50 69.40 69.60 68.80 69.60 1,444,574 100,124,951 69.311 40.46 40.40 40.51 40.05 40.51 2,481,619 40.347 0.29%
2013-05-24 0 69.30 69.10 69.35 68.15 69.40 3,728,916 257,304,738 69.003 40.34 40.22 40.37 39.67 40.40 6,405,868 40.167 1.61%
2013-05-23 0 68.20 68.20 68.35 68.10 69.35 5,860,857 403,035,501 68.767 39.70 39.70 39.79 39.64 40.37 10,068,309 40.030 -1.52%
2013-05-22 0 69.25 69.20 69.30 68.95 69.85 2,748,636 190,475,125 69.298 40.31 40.28 40.34 40.14 40.66 4,721,855 40.339 -0.43%
2013-05-21 0 69.55 69.50 69.60 68.65 69.60 3,583,105 248,272,964 69.290 40.49 40.46 40.51 39.96 40.51 6,155,381 40.334 0.72%
2013-05-20 0 69.05 68.95 69.15 68.70 69.20 2,402,554 165,657,105 68.950 40.19 40.14 40.25 39.99 40.28 4,127,324 40.137 0.80%
2013-05-16 0 68.50 68.45 68.50 68.10 69.10 1,775,265 121,844,436 68.635 39.87 39.85 39.87 39.64 40.22 3,049,710 39.953 -0.44%
2013-05-15 0 68.80 68.75 68.80 68.50 69.00 1,445,387 99,409,477 68.777 40.05 40.02 40.05 39.87 40.17 2,483,016 40.036 0.15%
2013-05-14 0 68.70 68.70 68.75 68.50 69.20 2,447,033 168,363,993 68.803 39.99 39.99 40.02 39.87 40.28 4,203,734 40.051 0.51%
2013-05-13 0 68.35 68.30 68.50 68.20 68.95 1,973,208 135,306,781 68.572 39.79 39.76 39.87 39.70 40.14 3,389,755 39.916 -0.80%
2013-05-10 0 68.90 68.80 68.85 68.45 68.90 2,183,068 150,085,028 68.750 40.11 40.05 40.08 39.85 40.11 3,750,271 40.020 0.15%
2013-05-09 0 68.80 68.65 68.80 68.25 68.80 1,182,318 81,056,072 68.557 40.05 39.96 40.05 39.73 40.05 2,031,092 39.908 0.22%
2013-05-08 0 68.65 68.50 68.55 68.20 68.80 1,516,569 103,907,243 68.515 39.96 39.87 39.90 39.70 40.05 2,605,299 39.883 0.22%
2013-05-07 0 68.50 68.30 68.50 68.00 68.80 2,638,062 180,068,030 68.258 39.87 39.76 39.87 39.58 40.05 4,531,901 39.733 -0.15%
2013-05-06 0 68.60 68.45 68.60 68.35 68.90 1,363,858 93,505,801 68.560 39.93 39.85 39.93 39.79 40.11 2,342,958 39.909 0.00%
2013-05-03 0 68.60 68.50 68.60 68.30 68.95 1,427,022 98,020,033 68.689 39.93 39.87 39.93 39.76 40.14 2,451,467 39.984 0.22%
2013-05-02 0 68.45 68.35 68.45 67.65 68.45 1,867,842 127,344,055 68.177 39.85 39.79 39.85 39.38 39.85 3,208,747 39.687 0.07%
2013-04-30 0 68.40 68.30 68.45 68.00 68.60 2,840,606 194,073,003 68.321 39.82 39.76 39.85 39.58 39.93 4,879,849 39.770 0.29%
2013-04-29 0 68.20 68.10 68.15 67.90 68.35 1,809,908 123,507,854 68.240 39.70 39.64 39.67 39.53 39.79 3,109,223 39.723 0.07%
2013-04-26 0 68.15 68.15 68.20 67.75 68.20 2,842,383 193,451,749 68.060 39.67 39.67 39.70 39.44 39.70 4,882,902 39.618 0.52%
2013-04-25 0 67.80 67.75 67.80 67.30 67.80 2,091,139 141,296,638 67.569 39.47 39.44 39.47 39.18 39.47 3,592,347 39.333 0.74%
2013-04-24 0 67.30 67.30 67.40 67.20 67.70 2,338,800 157,575,272 67.374 39.18 39.18 39.23 39.12 39.41 4,017,801 39.219 0.00%
2013-04-23 0 67.30 67.20 67.30 67.10 67.80 1,473,461 99,212,043 67.333 39.18 39.12 39.18 39.06 39.47 2,531,244 39.195 -0.30%
2013-04-22 0 67.50 67.45 67.55 66.90 67.70 1,854,733 125,049,964 67.422 39.29 39.26 39.32 38.94 39.41 3,186,228 39.247 0.67%
2013-04-19 0 67.05 67.00 67.10 66.75 67.30 2,459,970 164,695,821 66.950 39.03 39.00 39.06 38.86 39.18 4,225,958 38.972 0.00%
2013-04-18 0 67.05 66.85 67.00 66.80 67.40 2,462,441 164,844,254 66.943 39.03 38.91 39.00 38.88 39.23 4,230,203 38.968 -0.07%
2013-04-17 0 67.10 66.90 67.15 66.90 67.90 2,302,918 154,891,660 67.259 39.06 38.94 39.09 38.94 39.53 3,956,160 39.152 -0.59%
2013-04-16 0 67.50 67.25 67.35 66.75 67.75 2,912,862 196,001,562 67.288 39.29 39.15 39.21 38.86 39.44 5,003,977 39.169 0.60%
2013-04-15 0 67.10 67.05 67.10 67.05 68.15 2,018,547 136,044,959 67.397 39.06 39.03 39.06 39.03 39.67 3,467,642 39.233 -1.25%
2013-04-12 0 67.95 67.80 67.95 67.75 68.10 1,694,307 115,083,552 67.924 39.55 39.47 39.55 39.44 39.64 2,910,633 39.539 0.22%
2013-04-11 0 67.80 67.70 67.90 67.60 68.20 1,606,004 109,074,966 67.917 39.47 39.41 39.53 39.35 39.70 2,758,938 39.535 -0.29%
2013-04-10 0 68.00 67.85 68.00 67.10 68.05 2,245,050 151,824,226 67.626 39.58 39.50 39.58 39.06 39.61 3,856,749 39.366 0.67%
2013-04-09 0 67.55 67.50 67.65 67.40 67.85 1,734,209 117,217,220 67.591 39.32 39.29 39.38 39.23 39.50 2,979,181 39.345 0.67%
2013-04-08 0 67.10 67.05 67.15 66.80 67.30 2,331,626 156,425,559 67.089 39.06 39.03 39.09 38.88 39.18 4,005,477 39.053 0.22%
2013-04-05 0 66.95 66.95 67.00 66.90 69.40 5,148,738 349,173,345 67.817 38.97 38.97 39.00 38.94 40.40 8,844,966 39.477 -2.69%
2013-04-03 0 68.80 68.80 68.85 68.40 68.85 3,198,099 219,724,200 68.705 40.05 40.05 40.08 39.82 40.08 5,493,983 39.994 0.51%
2013-04-02 0 68.45 68.40 68.45 67.95 68.45 2,889,238 197,321,981 68.296 39.85 39.82 39.85 39.55 39.85 4,963,394 39.755 0.66%
2013-03-28 0 68.00 67.95 68.00 67.50 68.15 4,961,564 336,855,539 67.893 39.58 39.55 39.58 39.29 39.67 8,523,422 39.521 0.44%
2013-03-27 0 67.70 67.65 67.75 67.45 67.80 2,270,511 153,595,571 67.648 39.41 39.38 39.44 39.26 39.47 3,900,488 39.379 0.07%
2013-03-26 0 67.65 67.60 67.65 67.25 67.70 2,390,514 161,435,767 67.532 39.38 39.35 39.38 39.15 39.41 4,106,640 39.311 0.07%
2013-03-25 0 67.60 67.60 67.65 67.30 67.65 3,253,181 219,722,449 67.541 39.35 39.35 39.38 39.18 39.38 5,588,608 39.316 0.37%
2013-03-22 0 67.35 67.25 67.40 67.00 67.50 3,465,738 233,286,266 67.312 39.21 39.15 39.23 39.00 39.29 5,953,757 39.183 0.00%
2013-03-21 0 67.35 67.25 67.40 66.75 67.40 3,873,735 260,029,571 67.126 39.21 39.15 39.23 38.86 39.23 6,654,651 39.075 0.75%
2013-03-20 0 66.85 66.70 66.90 66.50 66.90 5,627,638 375,336,845 66.695 38.91 38.83 38.94 38.71 38.94 9,667,664 38.824 0.15%
2013-03-19 0 66.75 66.60 66.80 66.20 67.00 4,373,193 291,632,420 66.686 38.86 38.77 38.88 38.54 39.00 7,512,665 38.819 0.91%
2013-03-18 0 66.15 66.10 66.20 66.00 66.60 5,457,744 361,829,588 66.297 38.51 38.48 38.54 38.42 38.77 9,375,805 38.592 -0.60%
2013-03-15 0 66.55 66.35 66.70 66.20 67.00 6,958,667 464,185,663 66.706 38.74 38.62 38.83 38.54 39.00 11,954,226 38.830 -0.08%
2013-03-14 0 66.60 66.25 66.60 65.95 66.60 6,158,980 407,593,119 66.179 38.77 38.56 38.77 38.39 38.77 10,580,451 38.523 0.45%
2013-03-13 0 66.30 66.25 66.30 65.90 67.00 6,220,113 413,604,935 66.495 38.59 38.56 38.59 38.36 39.00 10,685,471 38.707 -0.75%
2013-03-12 0 66.80 66.75 66.85 66.75 67.20 3,761,460 251,933,898 66.978 38.88 38.86 38.91 38.86 39.12 6,461,775 38.988 -0.30%
2013-03-11 0 67.00 66.95 67.00 66.90 67.35 4,429,885 297,031,781 67.052 39.00 38.97 39.00 38.94 39.21 7,610,056 39.031 0.00%
2013-03-08 0 67.00 66.95 67.05 66.75 67.50 7,116,063 476,820,543 67.006 39.00 38.97 39.03 38.86 39.29 12,224,615 39.005 -0.40%
2013-03-07 0 68.25 68.35 68.50 67.80 68.45 6,909,526 469,990,050 68.021 39.16 39.22 39.30 38.90 39.27 12,042,728 39.027 0.37%
2013-03-06 0 68.00 68.00 68.05 67.60 68.10 3,602,938 244,694,195 67.915 39.02 39.02 39.04 38.79 39.07 6,279,621 38.966 0.22%
2013-03-05 0 67.85 67.70 67.85 67.70 67.90 3,942,897 267,391,909 67.816 38.93 38.84 38.93 38.84 38.96 6,872,141 38.910 0.00%
2013-03-04 0 67.85 67.60 67.85 67.05 67.95 5,726,135 387,272,812 67.632 38.93 38.79 38.93 38.47 38.99 9,980,176 38.804 0.44%
2013-03-01 0 67.55 67.45 67.60 66.50 67.70 7,558,283 508,439,747 67.269 38.76 38.70 38.79 38.15 38.84 13,173,457 38.596 1.20%
2013-02-28 0 66.75 66.60 66.65 66.20 66.90 6,008,576 400,405,021 66.639 38.30 38.21 38.24 37.98 38.38 10,472,447 38.234 0.30%
2013-02-27 0 66.55 66.35 66.55 66.30 66.85 5,533,319 367,974,999 66.502 38.18 38.07 38.18 38.04 38.36 9,644,114 38.155 -0.45%
2013-02-26 0 66.85 66.85 66.90 66.50 67.00 4,436,338 296,506,791 66.836 38.36 38.36 38.38 38.15 38.44 7,732,167 38.347 0.53%
2013-02-25 0 66.50 66.50 66.55 66.50 67.25 3,716,387 248,613,716 66.897 38.15 38.15 38.18 38.15 38.58 6,477,353 38.382 -0.52%
2013-02-22 0 66.85 66.60 66.85 66.50 66.90 3,044,449 203,244,126 66.759 38.36 38.21 38.36 38.15 38.38 5,306,221 38.303 0.30%
2013-02-21 0 66.65 66.65 66.70 66.30 66.95 3,547,236 236,376,411 66.637 38.24 38.24 38.27 38.04 38.41 6,182,537 38.233 -0.45%
2013-02-20 0 66.95 66.90 66.95 66.75 67.10 4,151,320 278,029,871 66.974 38.41 38.38 38.41 38.30 38.50 7,235,405 38.426 0.37%
2013-02-19 0 66.70 66.75 66.80 66.50 67.00 3,708,303 247,974,779 66.870 38.27 38.30 38.33 38.15 38.44 6,463,263 38.367 0.30%
2013-02-18 0 66.50 66.35 66.50 66.00 66.50 1,871,826 124,051,862 66.273 38.15 38.07 38.15 37.87 38.15 3,262,437 38.024 0.23%
2013-02-15 0 66.35 66.35 66.50 66.25 66.55 2,893,431 192,143,641 66.407 38.07 38.07 38.15 38.01 38.18 5,043,009 38.101 -0.23%
2013-02-14 0 66.50 66.35 66.55 66.25 66.80 3,402,490 226,070,223 66.443 38.15 38.07 38.18 38.01 38.33 5,930,256 38.121 -0.15%
2013-02-08 0 66.60 66.60 66.70 66.30 66.80 3,477,915 231,964,513 66.696 38.21 38.21 38.27 38.04 38.33 6,061,716 38.267 0.38%
2013-02-07 0 66.35 66.35 66.45 66.20 66.50 4,604,276 305,680,903 66.391 38.07 38.07 38.13 37.98 38.15 8,024,869 38.092 0.45%
2013-02-06 0 66.05 66.00 66.15 65.90 66.45 3,533,750 233,904,046 66.191 37.90 37.87 37.95 37.81 38.13 6,159,032 37.977 0.23%
2013-02-05 0 65.90 65.70 65.90 65.70 66.50 3,078,258 203,042,710 65.960 37.81 37.70 37.81 37.70 38.15 5,365,147 37.845 -0.45%
2013-02-04 0 66.20 66.10 66.30 66.00 66.50 3,042,016 201,852,832 66.355 37.98 37.92 38.04 37.87 38.15 5,301,980 38.071 0.38%
2013-02-01 0 65.95 65.95 66.05 65.80 66.20 2,995,225 197,703,350 66.006 37.84 37.84 37.90 37.75 37.98 5,220,428 37.871 0.00%
2013-01-31 0 65.95 65.80 66.00 65.80 66.30 3,876,843 256,264,314 66.101 37.84 37.75 37.87 37.75 38.04 6,757,014 37.926 -0.15%
2013-01-30 0 66.05 66.05 66.20 66.00 66.30 3,778,845 250,149,470 66.197 37.90 37.90 37.98 37.87 38.04 6,586,212 37.981 0.23%
2013-01-29 0 65.90 65.90 65.95 65.40 66.15 4,759,862 313,834,778 65.934 37.81 37.81 37.84 37.52 37.95 8,296,043 37.829 0.61%
2013-01-28 0 65.50 65.40 65.55 65.30 65.65 4,101,292 268,839,536 65.550 37.58 37.52 37.61 37.47 37.67 7,148,210 37.609 0.31%
2013-01-25 0 65.30 65.30 65.35 65.05 65.45 2,442,180 159,559,391 65.335 37.47 37.47 37.49 37.32 37.55 4,256,516 37.486 -0.08%
2013-01-24 0 65.35 65.25 65.40 65.15 65.45 2,929,901 191,407,471 65.329 37.49 37.44 37.52 37.38 37.55 5,106,573 37.483 0.31%
2013-01-23 0 65.15 65.10 65.25 64.85 65.30 3,723,194 242,490,118 65.130 37.38 37.35 37.44 37.21 37.47 6,489,217 37.368 0.23%
2013-01-22 0 65.00 64.95 65.05 64.90 65.10 2,295,913 149,198,085 64.984 37.29 37.27 37.32 37.24 37.35 4,001,585 37.285 0.08%
2013-01-21 0 64.95 64.95 65.00 64.85 65.00 2,257,677 146,646,986 64.955 37.27 37.27 37.29 37.21 37.29 3,934,943 37.268 0.00%
2013-01-18 0 64.95 64.90 65.00 64.85 65.10 3,879,565 252,064,441 64.972 37.27 37.24 37.29 37.21 37.35 6,761,758 37.278 -0.15%
2013-01-17 0 65.05 65.00 65.05 64.90 65.10 2,601,524 169,179,703 65.031 37.32 37.29 37.32 37.24 37.35 4,534,239 37.312 0.23%
2013-01-16 0 64.90 64.85 64.90 64.85 65.10 3,865,427 251,125,386 64.967 37.24 37.21 37.24 37.21 37.35 6,737,117 37.275 -0.38%
2013-01-15 0 65.15 65.05 65.20 64.95 65.30 4,326,463 281,444,542 65.052 37.38 37.32 37.41 37.27 37.47 7,540,664 37.324 0.31%
2013-01-14 0 64.95 64.95 65.00 64.95 65.30 3,800,411 247,098,728 65.019 37.27 37.27 37.29 37.27 37.47 6,623,800 37.305 -0.15%
2013-01-11 0 65.05 65.05 65.20 65.05 65.35 3,203,828 208,754,657 65.158 37.32 37.32 37.41 37.32 37.49 5,584,005 37.384 -0.46%
2013-01-10 0 65.35 65.25 65.35 65.05 65.45 3,760,390 245,286,370 65.229 37.49 37.44 37.49 37.32 37.55 6,554,046 37.425 0.08%
2013-01-09 0 65.30 65.10 65.30 65.00 65.40 3,192,548 207,894,522 65.119 37.47 37.35 37.47 37.29 37.52 5,564,345 37.362 0.15%
2013-01-08 0 65.20 65.10 65.25 65.00 65.25 3,523,475 229,573,975 65.156 37.41 37.35 37.44 37.29 37.44 6,141,123 37.383 0.15%
2013-01-07 0 65.10 65.00 65.20 64.95 65.35 3,571,459 232,910,336 65.214 37.35 37.29 37.41 37.27 37.49 6,224,755 37.417 -0.15%
2013-01-04 0 65.20 65.10 65.20 64.80 65.35 3,423,296 222,801,753 65.084 37.41 37.35 37.41 37.18 37.49 5,966,520 37.342 0.54%
2013-01-03 0 64.85 64.80 64.90 64.80 65.45 6,446,943 419,279,048 65.035 37.21 37.18 37.24 37.18 37.55 11,236,484 37.314 -0.84%
2013-01-02 0 65.40 65.30 65.35 65.05 65.45 5,887,682 384,155,089 65.247 37.52 37.47 37.49 37.32 37.55 10,261,739 37.436 0.85%
2012-12-31 0 64.85 64.80 65.00 64.75 65.10 1,982,388 128,741,133 64.942 37.21 37.18 37.29 37.15 37.35 3,455,137 37.261 0.08%
2012-12-28 0 64.80 64.80 64.90 64.40 65.00 4,931,171 319,680,195 64.828 37.18 37.18 37.24 36.95 37.29 8,594,620 37.195 0.47%
2012-12-27 0 64.50 64.50 64.75 64.40 64.85 3,921,353 253,433,288 64.629 37.01 37.01 37.15 36.95 37.21 6,834,591 37.081 0.31%
2012-12-24 0 64.30 64.30 64.40 64.25 64.55 2,197,190 141,581,779 64.438 36.89 36.89 36.95 36.86 37.04 3,829,519 36.971 0.08%
2012-12-21 0 64.25 64.05 64.20 63.90 64.45 7,281,163 466,980,384 64.135 36.86 36.75 36.83 36.66 36.98 12,690,460 36.798 0.23%
2012-12-20 0 64.10 64.10 64.15 64.00 64.20 9,147,809 586,585,083 64.123 36.78 36.78 36.81 36.72 36.83 15,943,869 36.791 -0.31%
2012-12-19 0 64.30 64.30 64.40 64.25 64.90 10,666,589 688,176,791 64.517 36.89 36.89 36.95 36.86 37.24 18,590,976 37.017 -0.77%
2012-12-18 0 64.80 64.80 64.85 64.50 64.90 7,200,375 465,416,785 64.638 37.18 37.18 37.21 37.01 37.24 12,549,653 37.086 0.00%
2012-12-17 0 64.80 64.75 64.85 64.75 65.30 5,993,333 389,088,988 64.920 37.18 37.15 37.21 37.15 37.47 10,445,880 37.248 -0.54%
2012-12-14 0 65.15 65.15 65.20 64.95 65.20 10,192,569 663,233,330 65.070 37.38 37.38 37.41 37.27 37.41 17,764,798 37.334 0.54%
2012-12-13 0 64.80 64.70 64.75 63.80 65.20 44,484,413 2,874,803,387 64.625 37.18 37.12 37.15 36.61 37.41 77,532,624 37.079 -3.57%
2012-12-12 0 67.20 67.05 67.10 67.00 67.65 2,731,657 183,517,889 67.182 38.56 38.47 38.50 38.44 38.81 4,761,050 38.546 -0.30%
2012-12-11 0 67.40 67.40 67.50 66.90 67.60 1,901,752 127,906,126 67.257 38.67 38.67 38.73 38.38 38.79 3,314,595 38.589 0.22%
2012-12-10 0 67.25 67.10 67.35 66.90 67.35 2,078,471 139,518,407 67.126 38.58 38.50 38.64 38.38 38.64 3,622,602 38.513 0.37%
2012-12-07 0 67.00 67.10 67.25 66.90 67.60 2,145,964 144,273,986 67.230 38.44 38.50 38.58 38.38 38.79 3,740,236 38.573 -0.67%
2012-12-06 0 67.45 67.30 67.45 67.10 67.90 2,821,760 190,299,379 67.440 38.70 38.61 38.70 38.50 38.96 4,918,092 38.694 -0.37%
2012-12-05 0 67.70 67.70 67.75 66.90 67.75 2,603,152 175,264,829 67.328 38.84 38.84 38.87 38.38 38.87 4,537,077 38.629 1.20%
2012-12-04 0 66.90 66.75 67.00 66.70 67.20 2,191,693 146,687,844 66.929 38.38 38.30 38.44 38.27 38.56 3,819,938 38.401 -0.45%
2012-12-03 0 67.20 67.00 67.20 67.00 67.85 2,100,168 141,764,304 67.501 38.56 38.44 38.56 38.44 38.93 3,660,418 38.729 -0.33%
2012-11-30 0 67.95 67.75 67.95 67.60 68.10 3,920,431 266,270,483 67.919 38.68 38.57 38.68 38.48 38.77 6,886,700 38.664 0.59%
2012-11-29 0 67.55 67.50 67.60 67.25 67.60 3,365,124 226,937,345 67.438 38.45 38.43 38.48 38.28 38.48 5,911,237 38.391 0.67%
2012-11-28 0 67.10 67.10 67.20 67.00 67.30 2,085,740 140,022,264 67.133 38.20 38.20 38.26 38.14 38.31 3,663,848 38.217 -0.15%
2012-11-27 0 67.20 67.05 67.30 67.00 67.50 2,522,016 169,638,436 67.263 38.26 38.17 38.31 38.14 38.43 4,430,219 38.291 0.00%
2012-11-26 0 67.20 67.10 67.25 66.90 67.35 1,386,075 92,979,094 67.081 38.26 38.20 38.28 38.08 38.34 2,434,804 38.188 0.22%
2012-11-23 0 67.05 67.05 67.10 66.50 67.20 2,509,480 168,223,652 67.035 38.17 38.17 38.20 37.86 38.26 4,408,198 38.162 0.52%
2012-11-22 0 66.70 66.70 66.75 66.10 66.90 2,473,141 164,849,309 66.656 37.97 37.97 38.00 37.63 38.08 4,344,364 37.946 0.00%
2012-11-21 0 66.70 66.65 66.70 66.20 66.70 1,631,449 108,418,135 66.455 37.97 37.94 37.97 37.69 37.97 2,865,833 37.831 0.30%
2012-11-20 0 66.50 66.40 66.55 66.30 66.70 1,904,150 126,657,134 66.516 37.86 37.80 37.89 37.74 37.97 3,344,864 37.866 0.30%
2012-11-19 0 66.30 66.30 66.35 65.95 66.50 1,335,158 88,510,056 66.292 37.74 37.74 37.77 37.54 37.86 2,345,363 37.738 0.23%
2012-11-16 0 66.15 66.05 66.15 66.00 66.30 1,734,025 114,674,284 66.132 37.66 37.60 37.66 37.57 37.74 3,046,020 37.647 0.30%
2012-11-15 0 65.95 65.85 65.95 65.60 66.25 1,857,784 122,484,747 65.931 37.54 37.49 37.54 37.34 37.71 3,263,417 37.533 0.23%
2012-11-14 0 65.80 65.70 65.80 65.60 65.95 1,848,767 121,460,468 65.698 37.46 37.40 37.46 37.34 37.54 3,247,577 37.400 0.30%
2012-11-13 0 65.60 65.60 65.80 65.60 65.95 2,156,847 141,752,372 65.722 37.34 37.34 37.46 37.34 37.54 3,788,756 37.414 -0.30%
2012-11-12 0 65.80 65.75 65.80 65.50 66.45 1,493,274 98,428,630 65.915 37.46 37.43 37.46 37.29 37.83 2,623,112 37.524 0.23%
2012-11-09 0 65.65 65.60 65.65 65.60 66.20 4,093,865 269,994,673 65.951 37.37 37.34 37.37 37.34 37.69 7,191,357 37.544 -0.61%
2012-11-08 0 66.05 66.00 66.05 66.00 66.65 2,919,485 193,564,737 66.301 37.60 37.57 37.60 37.57 37.94 5,128,420 37.744 -0.97%
2012-11-07 0 66.70 66.65 66.75 66.30 66.80 2,787,188 185,636,222 66.603 37.97 37.94 38.00 37.74 38.03 4,896,025 37.916 0.38%
2012-11-06 0 66.45 66.40 66.45 66.00 66.50 3,095,552 205,490,995 66.383 37.83 37.80 37.83 37.57 37.86 5,437,702 37.790 0.53%
2012-11-05 0 66.10 66.05 66.15 66.00 66.45 2,210,609 146,355,694 66.206 37.63 37.60 37.66 37.57 37.83 3,883,196 37.689 -0.08%
2012-11-02 0 66.15 66.00 66.15 65.95 66.30 2,214,892 146,350,158 66.076 37.66 37.57 37.66 37.54 37.74 3,890,719 37.615 0.30%
2012-11-01 0 65.95 65.90 66.00 65.75 66.20 2,325,962 153,410,890 65.956 37.54 37.52 37.57 37.43 37.69 4,085,827 37.547 -0.23%
2012-10-31 0 66.10 65.90 66.10 65.80 66.25 2,305,863 152,073,061 65.951 37.63 37.52 37.63 37.46 37.71 4,050,520 37.544 0.08%
2012-10-30 0 66.05 65.95 66.15 65.80 66.20 1,486,967 98,124,962 65.990 37.60 37.54 37.66 37.46 37.69 2,612,033 37.567 0.15%
2012-10-29 0 65.95 65.90 65.95 65.45 66.15 2,863,606 188,702,634 65.897 37.54 37.52 37.54 37.26 37.66 5,030,262 37.513 -0.08%
2012-10-26 0 66.00 66.00 66.05 65.90 66.50 2,023,688 134,058,265 66.245 37.57 37.57 37.60 37.52 37.86 3,554,847 37.711 -0.30%
2012-10-25 0 66.20 66.15 66.20 66.00 66.35 2,283,413 151,064,796 66.157 37.69 37.66 37.69 37.57 37.77 4,011,084 37.662 0.30%
2012-10-24 0 66.00 65.90 66.10 65.60 66.15 3,019,509 198,954,380 65.890 37.57 37.52 37.63 37.34 37.66 5,304,124 37.509 0.61%
2012-10-22 0 65.60 65.60 65.65 65.35 65.85 1,561,243 102,479,517 65.640 37.34 37.34 37.37 37.20 37.49 2,742,508 37.367 0.00%
2012-10-19 0 65.60 65.55 65.60 65.35 65.80 1,270,156 83,250,376 65.543 37.34 37.32 37.34 37.20 37.46 2,231,179 37.312 0.00%
2012-10-18 0 65.60 65.55 65.60 65.35 66.15 1,876,926 123,073,684 65.572 37.34 37.32 37.34 37.20 37.66 3,297,042 37.329 0.23%
2012-10-17 0 65.45 65.45 65.50 65.40 65.90 2,186,510 143,402,174 65.585 37.26 37.26 37.29 37.23 37.52 3,840,863 37.336 0.00%
2012-10-16 0 65.45 65.40 65.50 65.30 66.20 2,356,027 154,873,703 65.735 37.26 37.23 37.29 37.17 37.69 4,138,639 37.421 0.38%
2012-10-15 0 65.20 65.15 65.25 65.10 65.70 2,528,142 165,190,561 65.341 37.12 37.09 37.15 37.06 37.40 4,440,980 37.197 0.00%
2012-10-12 0 65.20 65.15 65.25 65.10 65.55 2,465,673 160,883,157 65.249 37.12 37.09 37.15 37.06 37.32 4,331,246 37.145 0.08%
2012-10-11 0 65.15 65.20 65.25 65.10 65.85 4,324,136 282,816,533 65.404 37.09 37.12 37.15 37.06 37.49 7,595,855 37.233 -1.29%
2012-10-10 0 66.00 66.00 66.05 65.75 66.30 1,117,875 73,803,261 66.021 37.57 37.57 37.60 37.43 37.74 1,963,679 37.584 -0.23%
2012-10-09 0 66.15 66.00 66.20 65.90 66.40 1,174,230 77,668,405 66.144 37.66 37.57 37.69 37.52 37.80 2,062,674 37.654 0.46%
2012-10-08 0 65.85 65.80 65.85 65.80 66.45 1,058,633 70,074,273 66.193 37.49 37.46 37.49 37.46 37.83 1,859,614 37.682 -0.15%
2012-10-05 0 65.95 65.90 66.20 65.80 66.35 2,040,778 134,677,459 65.993 37.54 37.52 37.69 37.46 37.77 3,584,867 37.568 0.00%
2012-10-04 0 65.95 65.90 66.15 65.90 66.50 1,778,872 117,450,402 66.025 37.54 37.52 37.66 37.52 37.86 3,124,799 37.587 -0.75%
2012-10-03 0 66.45 66.25 66.45 65.30 66.50 5,338,253 352,738,351 66.077 37.83 37.71 37.83 37.17 37.86 9,377,271 37.616 0.83%
2012-09-28 0 65.90 65.70 66.00 65.60 66.05 2,406,252 158,401,110 65.829 37.52 37.40 37.57 37.34 37.60 4,226,866 37.475 0.30%
2012-09-27 0 65.70 65.50 65.75 65.25 66.45 3,224,224 212,208,536 65.817 37.40 37.29 37.43 37.15 37.83 5,663,730 37.468 0.54%
2012-09-26 0 65.35 65.30 65.45 65.30 66.10 2,133,416 139,913,335 65.582 37.20 37.17 37.26 37.17 37.63 3,747,597 37.334 -1.13%
2012-09-25 0 66.10 66.05 66.25 65.70 66.30 2,950,694 195,072,036 66.111 37.63 37.60 37.71 37.40 37.74 5,183,242 37.635 0.76%
2012-09-24 0 65.60 65.60 65.75 65.20 65.85 1,552,184 101,804,894 65.588 37.34 37.34 37.43 37.12 37.49 2,726,594 37.338 -0.38%
2012-09-21 0 65.85 65.50 65.90 65.30 66.10 2,244,072 147,586,812 65.767 37.49 37.29 37.52 37.17 37.63 3,941,977 37.440 0.00%
2012-09-20 0 65.85 65.75 65.95 65.50 66.00 1,920,162 126,509,881 65.885 37.49 37.43 37.54 37.29 37.57 3,372,991 37.507 0.23%
2012-09-19 0 65.70 65.75 65.80 65.05 65.90 2,358,219 154,839,495 65.660 37.40 37.43 37.46 37.03 37.52 4,142,490 37.378 1.00%
2012-09-18 0 65.05 65.10 65.25 65.00 65.65 3,047,446 199,369,506 65.422 37.03 37.06 37.15 37.00 37.37 5,353,199 37.243 -0.31%
2012-09-17 0 65.25 65.20 65.30 64.80 65.40 2,307,515 150,113,787 65.054 37.15 37.12 37.17 36.89 37.23 4,053,422 37.034 0.08%
2012-09-14 0 65.20 65.20 65.25 64.70 65.30 3,141,926 204,449,709 65.071 37.12 37.12 37.15 36.83 37.17 5,519,164 37.044 0.77%
2012-09-13 0 64.70 64.65 64.80 64.30 64.80 1,331,608 86,047,810 64.619 36.83 36.80 36.89 36.60 36.89 2,339,127 36.786 0.00%
2012-09-12 0 64.70 64.60 64.70 64.30 64.85 3,175,537 205,031,072 64.566 36.83 36.78 36.83 36.60 36.92 5,578,205 36.756 0.31%
2012-09-11 0 64.50 64.35 64.55 64.00 64.65 2,762,373 177,705,163 64.331 36.72 36.63 36.75 36.43 36.80 4,852,434 36.622 -0.15%
2012-09-10 0 64.60 64.40 64.50 64.15 64.70 2,101,294 135,385,632 64.430 36.78 36.66 36.72 36.52 36.83 3,691,171 36.678 0.16%
2012-09-07 0 64.50 64.25 64.50 63.25 64.65 4,230,905 271,062,939 64.067 36.72 36.58 36.72 36.01 36.80 7,432,084 36.472 1.90%
2012-09-06 0 63.30 63.30 63.35 63.05 63.50 2,579,555 163,186,528 63.262 36.04 36.04 36.06 35.89 36.15 4,531,293 36.013 -0.31%
2012-09-05 0 63.50 63.50 63.55 63.45 63.90 3,151,134 200,385,699 63.592 36.15 36.15 36.18 36.12 36.38 5,535,339 36.201 -0.78%
2012-09-04 0 64.00 64.00 64.05 64.00 64.75 2,000,584 128,606,889 64.285 36.43 36.43 36.46 36.43 36.86 3,514,262 36.596 -1.08%
2012-09-03 0 64.70 64.65 64.75 64.30 65.10 1,640,564 106,068,036 64.653 36.83 36.80 36.86 36.60 37.06 2,881,844 36.806 0.90%
2012-08-31 0 64.65 64.60 64.65 64.50 65.05 3,992,953 258,492,905 64.737 36.50 36.47 36.50 36.42 36.73 7,072,070 36.551 0.08%
2012-08-30 0 64.60 64.65 64.70 64.60 65.05 3,476,473 225,223,778 64.785 36.47 36.50 36.53 36.47 36.73 6,157,313 36.578 -0.46%
2012-08-29 0 64.90 64.90 65.00 64.85 65.25 2,881,100 187,302,411 65.011 36.64 36.64 36.70 36.61 36.84 5,102,825 36.706 -0.15%
2012-08-28 0 65.00 65.00 65.10 65.00 65.50 2,312,085 150,606,376 65.139 36.70 36.70 36.76 36.70 36.98 4,095,021 36.778 -0.15%
2012-08-27 0 65.10 65.05 65.20 65.00 65.30 2,057,180 133,869,338 65.074 36.76 36.73 36.81 36.70 36.87 3,643,549 36.741 0.00%
2012-08-24 0 65.10 65.10 65.20 65.05 65.35 2,228,396 145,227,345 65.171 36.76 36.76 36.81 36.73 36.90 3,946,796 36.796 -0.38%
2012-08-23 0 65.35 65.35 65.45 65.25 65.70 2,185,220 143,020,923 65.449 36.90 36.90 36.95 36.84 37.09 3,870,326 36.953 0.08%
2012-08-22 0 65.30 65.25 65.40 65.25 65.60 1,754,718 114,748,701 65.394 36.87 36.84 36.93 36.84 37.04 3,107,847 36.922 -0.53%
2012-08-21 0 65.65 65.65 65.75 65.15 66.00 2,107,197 138,228,563 65.598 37.07 37.07 37.12 36.78 37.26 3,732,136 37.037 0.23%
2012-08-20 0 65.50 65.45 65.50 65.05 65.60 2,070,856 135,249,243 65.311 36.98 36.95 36.98 36.73 37.04 3,667,771 36.875 -0.15%
2012-08-17 0 65.60 65.55 65.60 65.05 65.80 3,819,761 250,502,508 65.581 37.04 37.01 37.04 36.73 37.15 6,765,323 37.027 0.61%
2012-08-16 0 65.20 65.10 65.30 65.10 66.10 5,082,150 333,277,837 65.578 36.81 36.76 36.87 36.76 37.32 9,001,188 37.026 -1.36%
2012-08-15 0 66.10 66.05 66.15 65.85 66.90 4,967,559 328,896,052 66.209 37.32 37.29 37.35 37.18 37.77 8,798,231 37.382 -2.44%
2012-08-14 0 67.75 67.75 67.80 67.30 68.40 3,160,533 213,978,003 67.703 38.25 38.25 38.28 38.00 38.62 5,597,739 38.226 0.22%
2012-08-13 0 67.60 67.50 67.60 67.00 67.65 832,194 56,147,561 67.469 38.17 38.11 38.17 37.83 38.20 1,473,930 38.094 0.45%
2012-08-10 0 67.30 67.25 67.40 67.00 67.60 1,725,211 116,210,770 67.360 38.00 37.97 38.05 37.83 38.17 3,055,586 38.032 -0.22%
2012-08-09 0 67.45 67.40 67.45 66.85 67.50 2,153,174 144,736,168 67.220 38.08 38.05 38.08 37.74 38.11 3,813,568 37.953 0.82%
2012-08-08 0 66.90 66.85 66.90 66.70 67.40 2,135,161 143,032,982 66.989 37.77 37.74 37.77 37.66 38.05 3,781,664 37.823 -0.52%
2012-08-07 0 67.25 67.20 67.30 66.85 67.30 1,925,472 129,243,907 67.123 37.97 37.94 38.00 37.74 38.00 3,410,276 37.898 0.52%
2012-08-06 0 66.90 66.85 66.90 66.70 67.25 1,847,604 123,765,768 66.987 37.77 37.74 37.77 37.66 37.97 3,272,361 37.822 0.07%
2012-08-03 0 66.85 66.50 66.85 66.40 66.95 1,189,389 79,264,292 66.643 37.74 37.55 37.74 37.49 37.80 2,106,572 37.627 0.07%
2012-08-02 0 66.80 66.80 67.00 66.75 67.20 1,756,638 117,689,353 66.997 37.72 37.72 37.83 37.69 37.94 3,111,248 37.827 -0.07%
2012-08-01 0 66.85 66.85 66.90 66.25 67.20 1,966,332 131,527,504 66.890 37.74 37.74 37.77 37.41 37.94 3,482,645 37.767 -0.22%
2012-07-31 0 67.00 66.90 67.10 66.50 67.15 3,254,723 217,804,081 66.919 37.83 37.77 37.89 37.55 37.91 5,764,563 37.783 0.15%
2012-07-30 0 66.90 66.80 66.90 65.70 66.95 3,233,927 214,679,668 66.384 37.77 37.72 37.77 37.09 37.80 5,727,730 37.481 1.75%
2012-07-27 0 65.75 65.80 65.85 64.85 65.85 1,644,104 107,604,324 65.449 37.12 37.15 37.18 36.61 37.18 2,911,935 36.953 1.15%
2012-07-26 0 65.00 64.90 65.00 64.45 65.20 2,433,650 157,657,701 64.782 36.70 36.64 36.70 36.39 36.81 4,310,329 36.577 0.23%
2012-07-25 0 64.85 64.80 64.85 64.50 65.10 1,912,413 123,791,012 64.730 36.61 36.59 36.61 36.42 36.76 3,387,147 36.547 0.00%
2012-07-24 0 64.85 64.80 64.85 64.80 65.55 1,094,024 71,156,345 65.041 36.61 36.59 36.61 36.59 37.01 1,937,667 36.723 -0.38%
2012-07-23 0 65.10 65.00 65.05 64.90 65.70 1,965,524 128,527,793 65.391 36.76 36.70 36.73 36.64 37.09 3,481,214 36.920 -1.06%
2012-07-20 0 65.80 65.70 65.75 65.15 65.90 2,562,783 167,897,481 65.514 37.15 37.09 37.12 36.78 37.21 4,539,042 36.990 -0.30%
2012-07-19 0 66.00 65.80 66.00 65.70 66.25 2,062,907 136,223,770 66.035 37.26 37.15 37.26 37.09 37.41 3,653,693 37.284 1.15%
2012-07-18 0 65.25 65.20 65.35 65.00 65.70 1,528,097 99,989,223 65.434 36.84 36.81 36.90 36.70 37.09 2,706,470 36.945 -0.23%
2012-07-17 0 65.40 65.40 65.50 64.80 65.50 2,761,078 179,845,996 65.136 36.93 36.93 36.98 36.59 36.98 4,890,250 36.776 1.47%
2012-07-16 0 64.45 64.40 64.45 64.40 64.95 1,696,625 109,617,229 64.609 36.39 36.36 36.39 36.36 36.67 3,004,957 36.479 -0.62%
2012-07-13 0 64.85 64.75 64.80 64.80 65.15 1,655,972 107,497,452 64.915 36.61 36.56 36.59 36.59 36.78 2,932,955 36.652 0.15%
2012-07-12 0 64.75 64.70 64.75 64.65 65.25 1,649,210 107,042,901 64.906 36.56 36.53 36.56 36.50 36.84 2,920,978 36.646 -0.38%
2012-07-11 0 65.00 64.85 64.95 64.80 65.80 4,212,216 274,369,765 65.137 36.70 36.61 36.67 36.59 37.15 7,460,415 36.777 -0.69%
2012-07-10 0 65.45 65.45 65.50 65.35 67.00 3,577,338 235,789,259 65.912 36.95 36.95 36.98 36.90 37.83 6,335,958 37.214 -2.60%
2012-07-09 0 67.20 67.05 67.10 66.60 67.50 2,489,223 166,876,402 67.040 37.94 37.86 37.89 37.60 38.11 4,408,757 37.851 -0.44%
2012-07-06 0 67.50 67.45 67.60 67.00 67.60 2,384,752 160,607,997 67.348 38.11 38.08 38.17 37.83 38.17 4,223,724 38.025 0.30%
2012-07-05 0 67.30 67.25 67.35 66.15 67.35 2,849,067 190,895,199 67.003 38.00 37.97 38.03 37.35 38.03 5,046,090 37.830 1.28%
2012-07-04 0 66.45 66.40 66.45 66.20 66.80 1,126,293 74,890,541 66.493 37.52 37.49 37.52 37.38 37.72 1,994,820 37.543 0.00%
2012-07-03 0 66.45 66.35 66.45 65.35 66.55 2,071,656 136,923,358 66.094 37.52 37.46 37.52 36.90 37.57 3,669,188 37.317 1.06%
2012-06-29 0 65.75 65.70 65.80 65.00 65.95 3,953,668 260,038,445 65.771 37.12 37.09 37.15 36.70 37.24 7,002,491 37.135 1.23%
2012-06-28 0 64.95 64.90 64.95 64.80 65.50 2,368,664 154,223,342 65.110 36.67 36.64 36.67 36.59 36.98 4,195,230 36.762 -0.46%
2012-06-27 0 65.25 65.20 65.30 64.60 65.30 1,435,942 93,420,388 65.059 36.84 36.81 36.87 36.47 36.87 2,543,251 36.733 0.54%
2012-06-26 0 64.90 64.90 65.00 64.75 65.20 2,138,092 139,000,975 65.012 36.64 36.64 36.70 36.56 36.81 3,786,856 36.706 0.39%
2012-06-25 0 64.65 64.55 64.60 64.20 64.70 1,271,910 82,017,995 64.484 36.50 36.45 36.47 36.25 36.53 2,252,728 36.408 0.31%
2012-06-22 0 64.45 64.45 64.50 64.30 65.00 1,078,269 69,744,804 64.682 36.39 36.39 36.42 36.30 36.70 1,909,763 36.520 -0.31%
2012-06-21 0 64.65 64.60 64.75 64.50 65.00 1,909,304 123,624,441 64.748 36.50 36.47 36.56 36.42 36.70 3,381,640 36.558 -0.54%
2012-06-20 0 65.00 64.95 65.00 64.75 65.30 1,530,976 99,517,020 65.002 36.70 36.67 36.70 36.56 36.87 2,711,569 36.701 0.15%
2012-06-19 0 64.90 64.90 65.00 64.50 65.00 1,977,175 128,196,494 64.838 36.64 36.64 36.70 36.42 36.70 3,501,849 36.608 0.85%
2012-06-18 0 64.35 64.20 64.35 64.00 64.55 1,962,800 126,322,708 64.358 36.33 36.25 36.33 36.13 36.45 3,476,389 36.337 0.63%
2012-06-15 0 63.95 63.65 63.75 63.15 64.05 3,012,162 191,536,120 63.588 36.11 35.94 35.99 35.66 36.16 5,334,954 35.902 1.19%
2012-06-14 0 63.20 63.15 63.30 63.10 63.75 2,039,824 129,290,311 63.383 35.68 35.66 35.74 35.63 35.99 3,612,809 35.787 -0.63%
2012-06-13 0 63.60 63.50 63.60 63.20 63.90 1,502,661 95,430,783 63.508 35.91 35.85 35.91 35.68 36.08 2,661,420 35.857 0.24%
2012-06-12 0 63.45 63.40 63.45 63.20 63.80 1,911,552 121,382,468 63.499 35.82 35.80 35.82 35.68 36.02 3,385,622 35.852 -0.31%
2012-06-11 0 63.65 63.60 63.65 63.00 63.80 1,929,861 122,222,974 63.333 35.94 35.91 35.94 35.57 36.02 3,418,050 35.758 1.27%
2012-06-08 0 62.85 62.80 62.85 62.75 63.50 3,001,814 189,013,337 62.966 35.49 35.46 35.49 35.43 35.85 5,316,626 35.551 -1.49%
2012-06-07 0 63.80 63.65 63.75 63.15 63.90 2,345,248 148,873,578 63.479 36.02 35.94 35.99 35.66 36.08 4,153,757 35.841 0.24%
2012-06-06 0 63.65 63.35 63.70 63.05 63.80 1,922,797 122,087,614 63.495 35.94 35.77 35.97 35.60 36.02 3,405,538 35.850 0.71%
2012-06-05 0 63.20 63.10 63.20 62.80 63.60 1,907,403 120,161,816 62.998 35.68 35.63 35.68 35.46 35.91 3,378,274 35.569 -0.63%
2012-06-04 0 63.60 63.45 63.60 62.50 63.75 3,119,287 197,357,877 63.270 35.91 35.82 35.91 35.29 35.99 5,524,687 35.723 0.60%
2012-06-01 0 63.75 63.70 63.75 62.90 63.85 5,417,919 343,985,230 63.490 35.69 35.67 35.69 35.22 35.75 9,676,327 35.549 0.87%
2012-05-31 0 63.20 63.25 63.35 62.70 63.95 11,718,051 738,798,628 63.048 35.39 35.41 35.47 35.11 35.81 20,928,275 35.301 0.24%
2012-05-30 0 63.05 63.00 63.05 63.00 63.90 4,913,301 310,398,558 63.175 35.30 35.27 35.30 35.27 35.78 8,775,087 35.373 -1.25%
2012-05-29 0 63.85 63.70 63.85 63.50 63.95 2,464,198 156,895,541 63.670 35.75 35.67 35.75 35.55 35.81 4,401,023 35.650 0.08%
2012-05-28 0 63.80 63.65 63.80 63.50 64.35 1,797,612 114,531,502 63.713 35.72 35.64 35.72 35.55 36.03 3,210,510 35.674 -0.16%
2012-05-25 0 63.90 63.85 64.00 63.55 64.55 2,523,570 161,322,424 63.926 35.78 35.75 35.83 35.58 36.14 4,507,061 35.793 -0.39%
2012-05-24 0 64.15 64.05 64.15 63.75 64.35 1,931,206 123,757,510 64.083 35.92 35.86 35.92 35.69 36.03 3,449,107 35.881 0.47%
2012-05-23 0 63.85 63.70 63.90 63.15 64.05 2,739,168 174,674,806 63.769 35.75 35.67 35.78 35.36 35.86 4,892,116 35.705 -0.31%
2012-05-22 0 64.05 63.90 63.95 63.90 64.60 2,182,834 139,968,345 64.122 35.86 35.78 35.81 35.78 36.17 3,898,511 35.903 0.31%
2012-05-21 0 63.85 63.85 63.95 63.75 64.60 1,886,268 120,714,293 63.996 35.75 35.75 35.81 35.69 36.17 3,368,848 35.833 -0.70%
2012-05-18 0 64.30 64.25 64.30 63.00 64.35 3,516,315 223,901,721 63.675 36.00 35.97 36.00 35.27 36.03 6,280,089 35.653 1.02%
2012-05-17 0 63.65 63.60 63.65 63.50 65.25 3,685,970 236,614,122 64.193 35.64 35.61 35.64 35.55 36.53 6,583,091 35.943 -0.47%
2012-05-16 0 63.95 63.85 63.90 63.90 65.00 5,699,770 365,032,600 64.043 35.81 35.75 35.78 35.78 36.39 10,179,709 35.859 -1.92%
2012-05-15 0 65.20 65.10 65.20 64.55 65.60 1,659,531 108,098,456 65.138 36.51 36.45 36.51 36.14 36.73 2,963,899 36.472 0.54%
2012-05-14 0 64.85 64.75 64.80 64.60 65.70 1,960,207 127,529,246 65.059 36.31 36.25 36.28 36.17 36.79 3,500,902 36.428 -1.07%
2012-05-11 0 65.55 65.50 65.55 65.40 66.00 2,575,818 169,222,412 65.697 36.70 36.67 36.70 36.62 36.95 4,600,375 36.784 -0.23%
2012-05-10 0 65.70 65.55 65.60 65.55 66.90 3,047,063 201,464,483 66.118 36.79 36.70 36.73 36.70 37.46 5,442,012 37.020 -0.30%
2012-05-09 0 65.90 65.90 65.95 65.85 66.50 2,254,304 149,034,161 66.111 36.90 36.90 36.93 36.87 37.23 4,026,155 37.016 -0.60%
2012-05-08 0 66.30 66.30 66.35 66.00 66.45 1,969,279 130,284,110 66.158 37.12 37.12 37.15 36.95 37.21 3,517,105 37.043 0.45%
2012-05-07 0 66.00 66.00 66.05 65.90 67.05 2,365,206 156,736,770 66.268 36.95 36.95 36.98 36.90 37.54 4,224,225 37.104 -1.35%
2012-05-04 0 66.90 66.85 66.90 66.75 67.35 1,013,710 68,001,787 67.082 37.46 37.43 37.46 37.37 37.71 1,810,472 37.560 0.07%
2012-05-03 0 66.85 66.60 66.70 66.60 67.35 1,690,750 113,177,831 66.939 37.43 37.29 37.35 37.29 37.71 3,019,656 37.480 -0.45%
2012-05-02 0 67.15 67.05 67.20 66.75 67.35 2,460,323 164,866,783 67.010 37.60 37.54 37.63 37.37 37.71 4,394,102 37.520 1.05%
2012-04-30 0 66.45 66.40 66.60 65.95 66.85 1,754,360 116,678,911 66.508 37.21 37.18 37.29 36.93 37.43 3,133,262 37.239 0.61%
2012-04-27 0 66.05 66.00 66.15 66.00 67.00 2,523,794 167,639,079 66.423 36.98 36.95 37.04 36.95 37.51 4,507,461 37.191 -0.23%
2012-04-26 0 66.20 66.20 66.25 65.90 66.40 751,637 49,749,212 66.188 37.07 37.07 37.09 36.90 37.18 1,342,413 37.060 0.46%
2012-04-25 0 65.90 65.90 66.05 65.85 66.60 1,056,622 69,723,067 65.987 36.90 36.90 36.98 36.87 37.29 1,887,112 36.947 -0.53%
2012-04-24 0 66.25 66.15 66.25 65.85 66.75 1,084,826 71,992,095 66.363 37.09 37.04 37.09 36.87 37.37 1,937,484 37.158 0.23%
2012-04-23 0 66.10 66.00 66.10 66.00 66.85 1,183,256 78,455,504 66.305 37.01 36.95 37.01 36.95 37.43 2,113,279 37.125 -1.05%
2012-04-20 0 66.80 66.70 66.80 66.50 66.85 1,149,358 76,614,667 66.659 37.40 37.35 37.40 37.23 37.43 2,052,737 37.323 0.07%
2012-04-19 0 66.75 66.60 66.70 65.85 66.75 1,539,275 102,112,478 66.338 37.37 37.29 37.35 36.87 37.37 2,749,124 37.144 0.38%
2012-04-18 0 66.50 66.40 66.50 66.20 66.50 2,135,614 141,725,281 66.363 37.23 37.18 37.23 37.07 37.23 3,814,177 37.158 0.76%
2012-04-17 0 66.00 66.00 66.05 65.45 66.40 1,532,216 100,901,975 65.854 36.95 36.95 36.98 36.65 37.18 2,736,516 36.872 -0.30%
2012-04-16 0 66.20 66.15 66.25 65.60 66.25 1,247,333 82,312,867 65.991 37.07 37.04 37.09 36.73 37.09 2,227,719 36.949 0.91%
2012-04-13 0 65.60 65.60 65.65 65.50 66.10 1,963,633 128,978,491 65.684 36.73 36.73 36.76 36.67 37.01 3,507,021 36.777 0.08%
2012-04-12 0 65.55 65.40 65.55 65.10 65.90 2,873,206 187,824,726 65.371 36.70 36.62 36.70 36.45 36.90 5,131,506 36.602 0.15%
2012-04-11 0 65.45 65.35 65.50 65.30 66.20 3,034,089 198,969,212 65.578 36.65 36.59 36.67 36.56 37.07 5,418,840 36.718 -0.53%
2012-04-10 0 65.80 65.75 65.80 65.60 66.75 2,355,224 155,634,607 66.081 36.84 36.81 36.84 36.73 37.37 4,206,397 37.000 -1.57%
2012-04-05 0 66.85 66.90 67.00 66.30 67.10 1,768,465 118,091,732 66.776 37.43 37.46 37.51 37.12 37.57 3,158,454 37.389 0.07%
2012-04-03 0 66.80 66.60 66.85 66.35 67.40 1,926,848 128,458,138 66.667 37.40 37.29 37.43 37.15 37.74 3,441,324 37.328 -0.37%
2012-04-02 0 67.05 66.80 67.05 66.35 67.20 2,146,800 143,547,718 66.866 37.54 37.40 37.54 37.15 37.63 3,834,155 37.439 0.07%
2012-03-30 0 67.00 66.90 67.20 66.20 67.40 3,407,696 227,487,638 66.757 37.51 37.46 37.63 37.07 37.74 6,086,097 37.378 -0.30%
2012-03-29 0 67.20 66.85 67.20 66.40 67.25 1,478,101 98,908,016 66.916 37.63 37.43 37.63 37.18 37.65 2,639,868 37.467 -0.22%
2012-03-28 0 67.35 67.20 67.45 66.70 67.45 2,320,216 155,703,514 67.107 37.71 37.63 37.77 37.35 37.77 4,143,873 37.574 0.52%
2012-03-27 0 67.00 66.95 67.10 66.20 67.10 1,885,192 125,892,096 66.779 37.51 37.49 37.57 37.07 37.57 3,366,926 37.391 1.75%
2012-03-26 0 65.85 65.80 66.00 65.40 66.25 1,816,420 119,751,520 65.927 36.87 36.84 36.95 36.62 37.09 3,244,101 36.914 0.53%
2012-03-23 0 65.50 65.50 65.60 65.50 66.00 2,740,563 180,179,458 65.745 36.67 36.67 36.73 36.67 36.95 4,894,607 36.812 -1.36%
2012-03-22 0 66.40 66.35 66.40 66.10 66.90 1,924,089 127,913,887 66.480 37.18 37.15 37.18 37.01 37.46 3,436,396 37.223 0.61%
2012-03-21 0 66.00 65.95 66.20 65.90 66.55 2,001,819 132,449,614 66.165 36.95 36.93 37.07 36.90 37.26 3,575,221 37.047 -0.45%
2012-03-20 0 66.30 66.10 66.30 65.65 67.40 3,386,480 225,121,350 66.477 37.12 37.01 37.12 36.76 37.74 6,048,206 37.221 -1.12%
2012-03-19 0 67.05 66.95 67.20 66.95 68.00 2,327,939 157,149,839 67.506 37.54 37.49 37.63 37.49 38.07 4,157,666 37.798 -1.11%
2012-03-16 0 67.80 67.60 67.85 67.20 68.15 2,639,620 178,871,182 67.764 37.96 37.85 37.99 37.63 38.16 4,714,324 37.942 0.15%
2012-03-15 0 67.70 67.65 67.75 67.00 68.25 2,530,575 170,790,597 67.491 37.91 37.88 37.93 37.51 38.21 4,519,571 37.789 -0.81%
2012-03-14 0 68.25 67.95 68.10 67.60 68.40 2,383,528 162,415,284 68.141 38.21 38.05 38.13 37.85 38.30 4,256,948 38.153 0.29%
2012-03-13 0 68.05 67.90 68.00 67.50 68.25 1,724,730 117,227,005 67.968 38.10 38.02 38.07 37.79 38.21 3,080,344 38.056 0.89%
2012-03-12 0 67.45 67.35 67.45 66.80 67.50 2,299,795 154,327,732 67.105 37.77 37.71 37.77 37.40 37.79 4,107,402 37.573 -0.15%
2012-03-09 0 67.55 67.50 67.55 66.65 67.90 4,420,114 297,948,715 67.407 37.82 37.79 37.82 37.32 38.02 7,894,262 37.742 -0.65%
2012-03-08 0 68.95 68.90 69.00 67.85 69.00 5,064,622 347,672,686 68.647 38.07 38.04 38.10 37.46 38.10 9,173,062 37.901 0.88%
2012-03-07 0 68.35 68.25 68.55 67.35 68.60 3,651,878 249,143,845 68.223 37.74 37.68 37.85 37.19 37.88 6,614,295 37.667 0.59%
2012-03-06 0 67.95 67.80 68.05 67.50 68.50 3,345,433 227,226,888 67.922 37.52 37.43 37.57 37.27 37.82 6,059,260 37.501 0.07%
2012-03-05 0 67.90 67.70 67.95 67.50 68.10 3,496,637 237,200,060 67.837 37.49 37.38 37.52 37.27 37.60 6,333,122 37.454 -0.44%
2012-03-02 0 68.20 68.05 68.10 68.00 68.95 2,832,142 193,651,478 68.376 37.65 37.57 37.60 37.54 38.07 5,129,586 37.752 -0.87%
2012-03-01 0 68.80 68.70 68.85 68.15 68.90 2,897,839 198,770,154 68.593 37.99 37.93 38.01 37.63 38.04 5,248,576 37.871 0.44%
2012-02-29 0 68.50 68.45 68.60 67.25 68.75 5,723,189 390,106,152 68.162 37.82 37.79 37.88 37.13 37.96 10,365,861 37.634 1.71%
2012-02-28 0 67.35 67.30 67.45 66.10 67.60 3,860,862 258,920,595 67.063 37.19 37.16 37.24 36.50 37.32 6,992,807 37.027 1.81%
2012-02-27 0 66.15 66.05 66.10 66.00 66.90 2,805,298 186,513,060 66.486 36.52 36.47 36.50 36.44 36.94 5,080,966 36.708 -0.45%
2012-02-24 0 66.45 66.40 66.50 65.80 66.55 2,527,321 167,676,231 66.345 36.69 36.66 36.72 36.33 36.74 4,577,493 36.631 0.45%
2012-02-23 0 66.15 66.05 66.15 66.00 66.45 2,339,504 154,915,643 66.217 36.52 36.47 36.52 36.44 36.69 4,237,318 36.560 -0.53%
2012-02-22 0 66.50 66.40 66.50 66.10 66.50 2,214,846 146,787,929 66.275 36.72 36.66 36.72 36.50 36.72 4,011,537 36.591 0.00%
2012-02-21 0 66.50 66.45 66.50 65.40 66.55 4,447,505 294,029,467 66.111 36.72 36.69 36.72 36.11 36.74 8,055,337 36.501 1.68%
2012-02-20 0 65.40 65.45 65.55 65.15 65.60 2,369,283 155,036,813 65.436 36.11 36.14 36.19 35.97 36.22 4,291,254 36.129 0.23%
2012-02-17 0 65.25 65.15 65.25 65.05 65.45 2,132,545 139,141,128 65.247 36.03 35.97 36.03 35.92 36.14 3,862,473 36.024 0.15%
2012-02-16 0 65.15 65.00 65.15 64.60 65.30 2,284,478 148,267,187 64.902 35.97 35.89 35.97 35.67 36.05 4,137,655 35.834 0.00%
2012-02-15 0 65.15 65.15 65.25 64.60 65.30 4,434,720 288,766,990 65.115 35.97 35.97 36.03 35.67 36.05 8,032,181 35.951 0.77%
2012-02-14 0 64.65 64.60 64.75 64.40 64.80 2,648,114 171,224,856 64.659 35.69 35.67 35.75 35.56 35.78 4,796,274 35.700 -0.08%
2012-02-13 0 64.70 64.65 64.70 64.10 64.70 3,210,484 206,911,527 64.449 35.72 35.69 35.72 35.39 35.72 5,814,840 35.583 1.01%
2012-02-10 0 64.05 64.05 64.15 63.30 64.25 4,090,031 261,868,982 64.026 35.36 35.36 35.42 34.95 35.47 7,407,879 35.350 0.71%
2012-02-09 0 63.60 63.50 63.70 63.25 63.80 2,614,306 165,999,470 63.497 35.11 35.06 35.17 34.92 35.23 4,735,040 35.058 -0.08%
2012-02-08 0 63.65 63.50 63.70 63.40 63.90 3,242,749 206,460,301 63.668 35.14 35.06 35.17 35.00 35.28 5,873,279 35.152 0.08%
2012-02-07 0 63.60 63.50 63.60 63.00 63.65 2,929,353 185,963,462 63.483 35.11 35.06 35.11 34.78 35.14 5,305,655 35.050 0.95%
2012-02-06 0 63.00 63.00 63.10 62.95 63.60 3,601,270 227,755,056 63.243 34.78 34.78 34.84 34.76 35.11 6,522,633 34.918 -0.16%
2012-02-03 0 63.10 63.10 63.20 63.00 63.65 4,510,277 284,864,061 63.159 34.84 34.84 34.89 34.78 35.14 8,169,030 34.871 -0.39%
2012-02-02 0 63.35 63.30 63.50 63.20 63.75 5,566,533 352,568,031 63.337 34.98 34.95 35.06 34.89 35.20 10,082,125 34.970 -0.63%
2012-02-01 0 63.75 63.70 63.80 63.50 63.90 2,458,187 156,620,176 63.714 35.20 35.17 35.23 35.06 35.28 4,452,277 35.178 0.39%
2012-01-31 0 63.50 63.40 63.45 63.40 64.55 5,726,546 365,540,787 63.833 35.06 35.00 35.03 35.00 35.64 10,371,941 35.243 -0.78%
2012-01-30 0 64.00 63.95 64.15 63.05 64.20 4,713,782 301,405,751 63.941 35.34 35.31 35.42 34.81 35.45 8,537,619 35.303 1.59%
2012-01-27 0 63.00 62.90 63.05 62.15 63.40 5,608,796 353,341,454 62.998 34.78 34.73 34.81 34.31 35.00 10,158,672 34.782 0.88%
2012-01-26 0 62.45 62.45 62.50 62.15 63.00 5,318,452 331,595,850 62.348 34.48 34.48 34.51 34.31 34.78 9,632,799 34.424 -0.48%
2012-01-20 0 62.75 62.75 62.95 62.15 63.40 4,282,849 268,839,069 62.771 34.65 34.65 34.76 34.31 35.00 7,757,112 34.657 0.72%
2012-01-19 0 62.30 62.25 62.30 62.10 62.90 6,216,409 387,307,151 62.304 34.40 34.37 34.40 34.29 34.73 11,259,182 34.399 -1.03%
2012-01-18 0 62.95 62.85 62.95 62.65 64.45 5,555,391 351,584,646 63.287 34.76 34.70 34.76 34.59 35.58 10,061,944 34.942 -1.79%
2012-01-17 0 64.10 63.95 64.15 63.30 64.20 3,724,088 237,847,792 63.867 35.39 35.31 35.42 34.95 35.45 6,745,082 35.262 1.34%
2012-01-16 0 63.25 63.15 63.20 63.20 64.05 3,848,848 244,646,654 63.564 34.92 34.87 34.89 34.89 35.36 6,971,047 35.095 -1.33%
2012-01-13 0 64.10 64.05 64.10 64.00 64.90 5,008,303 321,675,686 64.228 35.39 35.36 35.39 35.34 35.83 9,071,056 35.462 -1.16%
2012-01-12 0 64.85 64.75 64.85 64.50 65.90 6,619,013 429,854,544 64.942 35.80 35.75 35.80 35.61 36.38 11,988,380 35.856 -1.59%
2012-01-11 0 65.90 65.95 66.00 65.80 66.55 2,637,687 174,104,157 66.006 36.38 36.41 36.44 36.33 36.74 4,777,388 36.443 -1.20%
2012-01-10 0 66.70 66.65 66.70 66.10 66.70 1,935,628 128,701,016 66.491 36.83 36.80 36.83 36.50 36.83 3,505,816 36.711 0.38%
2012-01-09 0 66.45 66.45 66.50 65.95 66.50 1,690,395 112,023,107 66.270 36.69 36.69 36.72 36.41 36.72 3,061,650 36.589 -0.08%
2012-01-06 0 66.50 66.35 66.55 65.75 66.55 3,259,794 215,657,153 66.157 36.72 36.63 36.74 36.30 36.74 5,904,151 36.526 0.23%
2012-01-05 0 66.35 66.30 66.40 65.90 66.40 1,100,807 72,767,900 66.104 36.63 36.61 36.66 36.38 36.66 1,993,786 36.497 0.08%
2012-01-04 0 66.30 66.25 66.40 65.80 66.50 2,809,064 185,567,444 66.060 36.61 36.58 36.66 36.33 36.72 5,087,787 36.473 0.15%
2012-01-03 0 66.20 65.95 66.05 65.80 66.85 1,826,532 120,859,980 66.169 36.55 36.41 36.47 36.33 36.91 3,308,221 36.533 0.23%
2011-12-30 0 66.05 65.95 66.10 65.45 66.15 1,204,942 79,516,886 65.992 36.47 36.41 36.50 36.14 36.52 2,182,395 36.436 0.84%
2011-12-29 0 65.50 65.40 65.70 65.35 65.80 1,665,829 109,122,749 65.507 36.16 36.11 36.27 36.08 36.33 3,017,155 36.167 -0.08%
2011-12-28 0 65.55 65.55 65.80 65.35 65.90 1,654,888 108,513,233 65.571 36.19 36.19 36.33 36.08 36.38 2,997,339 36.203 -0.76%
2011-12-23 0 66.05 66.00 66.05 65.80 66.30 974,993 64,376,318 66.027 36.47 36.44 36.47 36.33 36.61 1,765,911 36.455 0.23%
2011-12-22 0 65.90 65.70 65.90 65.65 66.10 1,650,433 108,666,892 65.841 36.38 36.27 36.38 36.25 36.50 2,989,270 36.352 0.23%
2011-12-21 0 65.75 65.70 65.80 65.40 66.15 1,555,569 102,335,312 65.786 36.30 36.27 36.33 36.11 36.52 2,817,452 36.322 0.23%
2011-12-20 0 65.60 65.55 65.70 65.10 66.20 1,527,011 100,504,147 65.818 36.22 36.19 36.27 35.94 36.55 2,765,728 36.339 0.46%
2011-12-19 0 65.30 65.20 65.30 65.00 65.70 2,321,168 151,749,093 65.376 36.05 36.00 36.05 35.89 36.27 4,204,108 36.095 -1.14%
2011-12-16 0 66.05 66.00 66.40 65.20 66.70 2,943,781 194,708,881 66.142 36.47 36.44 36.66 36.00 36.83 5,331,787 36.519 1.23%
2011-12-15 0 65.25 65.25 65.35 65.25 66.00 2,883,729 188,885,508 65.500 36.03 36.03 36.08 36.03 36.44 5,223,020 36.164 -1.51%
2011-12-14 0 66.25 66.30 66.35 65.50 66.50 3,092,691 204,662,974 66.176 36.58 36.61 36.63 36.16 36.72 5,601,493 36.537 0.76%
2011-12-13 0 65.75 65.65 65.75 65.55 66.00 2,608,461 171,586,743 65.781 36.30 36.25 36.30 36.19 36.44 4,724,454 36.319 -0.53%
2011-12-12 0 66.10 66.00 66.35 66.00 67.10 2,011,518 133,891,481 66.562 36.50 36.44 36.63 36.44 37.05 3,643,269 36.750 -0.75%
2011-12-09 0 66.60 66.60 66.70 66.60 67.40 2,489,115 166,649,417 66.951 36.77 36.77 36.83 36.77 37.21 4,508,294 36.965 -1.33%
2011-12-08 0 67.50 67.25 67.55 67.00 67.65 1,711,749 115,334,881 67.378 37.27 37.13 37.30 36.99 37.35 3,100,326 37.201 0.30%
2011-12-07 0 67.30 67.20 67.40 66.75 67.85 2,614,437 175,863,256 67.266 37.16 37.10 37.21 36.85 37.46 4,735,278 37.139 0.82%
2011-12-06 0 66.75 66.75 67.00 66.65 67.55 2,287,500 153,127,680 66.941 36.85 36.85 36.99 36.80 37.30 4,143,128 36.959 -1.26%
2011-12-05 0 67.60 67.50 67.60 67.40 67.90 2,053,177 138,847,605 67.626 37.32 37.27 37.32 37.21 37.49 3,718,722 37.337 0.30%
2011-12-02 0 67.40 67.25 67.75 67.25 68.20 4,472,675 302,713,433 67.681 37.21 37.13 37.41 37.13 37.65 8,100,925 37.368 -1.00%
2011-12-01 0 68.60 68.55 68.75 68.05 68.85 5,224,332 357,457,780 68.422 37.59 37.56 37.67 37.29 37.73 9,534,603 37.491 0.51%
2011-11-30 0 68.25 68.35 68.40 68.00 68.65 4,662,924 318,224,117 68.246 37.40 37.45 37.48 37.26 37.62 8,510,012 37.394 -1.09%
2011-11-29 0 69.00 69.00 69.10 68.85 69.40 2,072,192 143,008,727 69.013 37.81 37.81 37.86 37.73 38.03 3,781,829 37.815 -0.14%
2011-11-28 0 69.10 69.15 69.35 69.05 69.90 1,344,321 93,144,962 69.288 37.86 37.89 38.00 37.83 38.30 2,453,437 37.965 -0.14%
2011-11-25 0 69.20 69.10 69.45 68.80 69.55 1,107,745 76,696,532 69.237 37.92 37.86 38.05 37.70 38.11 2,021,676 37.937 -0.57%
2011-11-24 0 69.60 69.45 69.65 68.90 69.75 2,149,500 149,242,160 69.431 38.14 38.05 38.16 37.75 38.22 3,922,919 38.044 0.22%
2011-11-23 0 69.45 69.40 69.55 69.05 69.75 2,246,938 155,979,832 69.419 38.05 38.03 38.11 37.83 38.22 4,100,747 38.037 0.07%
2011-11-22 0 69.40 69.40 69.50 69.00 69.80 2,881,748 200,054,370 69.421 38.03 38.03 38.08 37.81 38.25 5,259,299 38.038 0.95%
2011-11-21 0 68.75 68.65 68.85 67.65 68.85 2,100,648 143,941,812 68.523 37.67 37.62 37.73 37.07 37.73 3,833,762 37.546 0.81%
2011-11-18 0 68.20 68.10 68.25 68.05 68.80 2,726,959 186,031,591 68.219 37.37 37.31 37.40 37.29 37.70 4,976,803 37.380 -0.15%
2011-11-17 0 68.30 68.25 68.40 68.00 68.80 1,770,127 120,969,755 68.340 37.42 37.40 37.48 37.26 37.70 3,230,549 37.446 -0.07%
2011-11-16 0 68.35 68.20 68.35 68.20 69.10 1,786,365 122,397,654 68.518 37.45 37.37 37.45 37.37 37.86 3,260,183 37.543 -0.36%
2011-11-15 0 68.60 68.40 68.45 68.40 69.05 2,975,914 204,264,594 68.639 37.59 37.48 37.51 37.48 37.83 5,431,155 37.610 -0.29%
2011-11-14 0 68.80 68.75 68.80 68.45 69.85 4,501,555 310,116,612 68.891 37.70 37.67 37.70 37.51 38.27 8,215,508 37.748 -0.29%
2011-11-11 0 69.00 68.95 69.05 68.75 69.70 1,751,987 121,154,116 69.152 37.81 37.78 37.83 37.67 38.19 3,197,442 37.891 -0.29%
2011-11-10 0 69.20 69.00 69.30 69.00 69.65 3,760,278 260,636,964 69.313 37.92 37.81 37.97 37.81 38.16 6,862,649 37.979 -1.14%
2011-11-09 0 70.00 69.95 70.10 69.30 70.10 3,128,577 218,203,874 69.745 38.36 38.33 38.41 37.97 38.41 5,709,771 38.216 -0.50%
2011-11-08 0 70.35 70.20 70.50 69.80 71.40 2,444,337 172,059,822 70.391 38.55 38.46 38.63 38.25 39.12 4,461,007 38.570 -0.78%
2011-11-07 0 70.90 70.85 70.95 70.20 70.95 1,912,310 135,276,373 70.740 38.85 38.82 38.88 38.46 38.88 3,490,038 38.761 0.28%
2011-11-04 0 70.70 70.45 70.75 70.00 70.80 2,411,743 169,919,935 70.455 38.74 38.60 38.77 38.36 38.79 4,401,522 38.605 1.36%
2011-11-03 0 69.75 69.55 69.90 69.50 70.30 2,497,282 174,423,777 69.845 38.22 38.11 38.30 38.08 38.52 4,557,634 38.271 -1.48%
2011-11-02 0 70.80 70.70 70.80 69.50 71.00 3,413,182 240,855,621 70.566 38.79 38.74 38.79 38.08 38.90 6,229,186 38.666 1.58%
2011-11-01 0 69.70 69.60 69.90 68.90 70.40 3,084,631 215,941,439 70.006 38.19 38.14 38.30 37.75 38.57 5,629,568 38.358 0.22%
2011-10-31 0 69.55 69.40 69.70 69.20 70.50 3,147,173 219,858,054 69.859 38.11 38.03 38.19 37.92 38.63 5,743,709 38.278 -0.29%
2011-10-28 0 69.75 69.65 69.80 69.00 70.10 5,776,881 401,534,952 69.507 38.22 38.16 38.25 37.81 38.41 10,543,026 38.085 -0.14%
2011-10-27 0 69.85 69.70 69.95 69.55 70.75 4,412,195 308,155,251 69.842 38.27 38.19 38.33 38.11 38.77 8,052,422 38.269 -1.41%
2011-10-26 0 70.85 70.70 70.90 69.80 71.40 1,723,748 121,600,478 70.544 38.82 38.74 38.85 38.25 39.12 3,145,905 38.654 0.21%
2011-10-25 0 70.70 70.60 70.70 69.65 70.85 2,759,226 193,551,743 70.147 38.74 38.68 38.74 38.16 38.82 5,035,692 38.436 -0.35%
2011-10-24 0 70.95 70.90 71.00 70.00 71.20 2,392,962 169,338,948 70.765 38.88 38.85 38.90 38.36 39.01 4,367,246 38.775 1.07%
2011-10-21 0 70.20 70.20 70.30 69.05 70.30 1,492,971 104,471,929 69.976 38.46 38.46 38.52 37.83 38.52 2,724,728 38.342 1.01%
2011-10-20 0 69.50 69.45 69.70 69.00 70.20 1,866,408 129,914,383 69.607 38.08 38.05 38.19 37.81 38.46 3,406,265 38.140 -1.07%
2011-10-19 0 70.25 70.20 70.25 68.50 70.45 3,963,031 276,598,255 69.795 38.49 38.46 38.49 37.53 38.60 7,232,681 38.243 2.11%
2011-10-18 0 68.80 68.70 68.80 67.75 68.95 3,250,890 223,040,716 68.609 37.70 37.64 37.70 37.12 37.78 5,932,997 37.593 0.51%
2011-10-17 0 68.45 68.30 68.50 68.00 69.35 3,457,484 236,650,655 68.446 37.51 37.42 37.53 37.26 38.00 6,310,039 37.504 0.22%
2011-10-14 0 68.30 68.20 68.35 67.75 68.80 2,341,081 159,910,265 68.306 37.42 37.37 37.45 37.12 37.70 4,272,561 37.427 0.59%
2011-10-13 0 67.90 67.75 67.85 67.15 68.15 5,876,938 396,758,859 67.511 37.20 37.12 37.18 36.79 37.34 10,725,633 36.992 0.00%
2011-10-12 0 67.90 67.95 68.05 67.25 69.65 6,371,294 433,624,072 68.059 37.20 37.23 37.29 36.85 38.16 11,627,852 37.292 -1.88%
2011-10-11 0 69.20 69.10 69.30 69.00 70.95 2,892,330 201,498,631 69.667 37.92 37.86 37.97 37.81 38.88 5,278,611 38.173 -1.63%
2011-10-10 0 70.35 70.20 70.35 69.50 70.65 2,131,797 149,573,023 70.163 38.55 38.46 38.55 38.08 38.71 3,890,610 38.445 0.64%
2011-10-07 0 69.90 69.75 69.90 69.00 70.00 2,559,819 178,169,208 69.602 38.30 38.22 38.30 37.81 38.36 4,671,766 38.137 -0.07%
2011-10-06 0 69.95 69.65 70.00 67.90 70.00 6,054,106 421,200,609 69.573 38.33 38.16 38.36 37.20 38.36 11,048,972 38.121 2.19%
2011-10-04 0 68.45 68.55 68.90 68.10 70.80 5,679,040 395,165,414 69.583 37.51 37.56 37.75 37.31 38.79 10,364,462 38.127 -2.21%
2011-10-03 0 70.00 69.95 70.00 68.00 71.00 7,015,112 489,081,603 69.718 38.36 38.33 38.36 37.26 38.90 12,802,844 38.201 -0.78%
2011-09-30 0 70.55 70.55 70.60 69.90 71.55 6,808,777 479,898,621 70.482 38.66 38.66 38.68 38.30 39.20 12,426,275 38.620 0.00%
2011-09-28 0 70.55 70.50 70.55 70.10 72.25 6,106,810 434,520,987 71.154 38.66 38.63 38.66 38.41 39.59 11,145,159 38.987 -3.95%
2011-09-27 0 73.45 72.90 73.05 72.10 73.70 3,629,427 263,935,930 72.721 40.25 39.94 40.03 39.51 40.38 6,623,841 39.846 0.82%
2011-09-26 0 72.85 72.80 72.85 71.10 73.20 5,965,075 429,429,887 71.991 39.92 39.89 39.92 38.96 40.11 10,886,487 39.446 0.83%
2011-09-23 0 72.25 71.85 72.45 71.50 74.00 6,311,521 456,948,863 72.399 39.59 39.37 39.70 39.18 40.55 11,518,764 39.670 -2.50%
2011-09-22 0 74.10 74.00 74.25 73.55 74.50 4,861,434 360,251,374 74.104 40.60 40.55 40.68 40.30 40.82 8,872,300 40.604 -0.94%
2011-09-21 0 74.80 74.70 74.90 73.60 74.90 5,408,233 402,775,819 74.475 40.99 40.93 41.04 40.33 41.04 9,870,229 40.807 -0.20%
2011-09-20 0 74.95 74.75 75.00 73.15 75.20 5,541,619 411,110,294 74.186 41.07 40.96 41.10 40.08 41.20 10,113,664 40.649 2.88%
2011-09-19 0 72.85 72.80 72.85 72.00 73.25 2,222,402 161,499,535 72.669 39.92 39.89 39.92 39.45 40.14 4,055,967 39.818 -0.34%
2011-09-16 0 73.10 73.05 73.30 72.90 73.75 2,230,403 163,470,741 73.292 40.05 40.03 40.16 39.94 40.41 4,070,570 40.159 -0.34%
2011-09-15 0 73.35 73.10 73.35 71.85 73.50 4,223,334 307,313,584 72.766 40.19 40.05 40.19 39.37 40.27 7,707,744 39.871 1.17%
2011-09-14 0 72.50 72.65 72.70 70.55 72.70 4,263,569 306,092,983 71.793 39.73 39.81 39.83 38.66 39.83 7,781,174 39.338 1.40%
2011-09-12 0 71.50 71.45 71.70 71.20 71.95 2,902,665 207,865,043 71.612 39.18 39.15 39.29 39.01 39.42 5,297,473 39.239 -0.49%
2011-09-09 0 71.85 71.55 72.00 71.50 72.50 1,891,079 136,091,716 71.965 39.37 39.20 39.45 39.18 39.73 3,451,290 39.432 0.77%
2011-09-08 0 71.30 71.00 71.30 71.00 72.85 1,908,622 136,436,644 71.484 39.07 38.90 39.07 38.90 39.92 3,483,307 39.169 -1.93%
2011-09-07 0 72.70 72.70 72.80 71.55 72.95 2,787,678 201,412,421 72.251 39.83 39.83 39.89 39.20 39.97 5,087,617 39.589 1.04%
2011-09-06 0 71.95 71.90 72.00 69.25 72.00 3,327,144 236,352,381 71.038 39.42 39.40 39.45 37.94 39.45 6,072,163 38.924 2.86%
2011-09-05 0 69.95 69.90 69.95 69.75 71.70 2,449,379 172,453,552 70.407 38.33 38.30 38.33 38.22 39.29 4,470,209 38.578 -2.85%
2011-09-02 0 72.00 71.95 72.20 71.55 72.60 4,976,263 359,509,976 72.245 39.45 39.42 39.56 39.20 39.78 9,081,868 39.585 -0.32%
2011-09-01 0 72.75 72.55 72.85 72.15 72.95 4,011,567 291,471,379 72.658 39.58 39.47 39.63 39.25 39.69 7,373,968 39.527 0.83%
2011-08-31 0 72.15 72.00 72.30 71.20 72.30 2,534,455 181,717,682 71.699 39.25 39.17 39.33 38.73 39.33 4,658,776 39.005 0.35%
2011-08-30 0 71.90 72.00 72.10 71.05 72.50 2,594,974 185,791,331 71.597 39.11 39.17 39.22 38.65 39.44 4,770,020 38.950 0.28%
2011-08-29 0 71.70 71.65 71.85 71.55 72.75 1,452,703 104,647,199 72.036 39.01 38.98 39.09 38.92 39.58 2,670,325 39.189 -0.21%
2011-08-26 0 71.85 71.60 71.85 71.55 72.35 2,829,827 203,513,270 71.917 39.09 38.95 39.09 38.92 39.36 5,201,722 39.124 -0.55%
2011-08-25 0 72.25 72.00 72.35 70.95 72.35 4,886,010 349,787,942 71.590 39.31 39.17 39.36 38.60 39.36 8,981,349 38.946 1.76%
2011-08-24 0 71.00 70.80 71.05 70.25 71.40 2,360,183 167,415,787 70.933 38.63 38.52 38.65 38.22 38.84 4,338,433 38.589 0.50%
2011-08-23 0 70.65 70.65 70.80 68.55 71.00 4,468,455 313,312,099 70.116 38.43 38.43 38.52 37.29 38.63 8,213,809 38.145 1.95%
2011-08-22 0 69.30 69.20 69.35 67.65 69.50 4,826,883 331,170,698 68.610 37.70 37.65 37.73 36.80 37.81 8,872,663 37.325 1.46%
2011-08-19 0 68.30 68.25 68.40 68.00 68.85 3,410,692 233,345,984 68.416 37.16 37.13 37.21 36.99 37.46 6,269,454 37.220 -2.01%
2011-08-18 0 69.70 69.70 69.90 68.90 70.30 3,795,591 264,863,088 69.782 37.92 37.92 38.03 37.48 38.24 6,976,966 37.962 -0.07%
2011-08-17 0 69.75 69.55 69.70 67.60 69.90 5,152,630 356,717,848 69.230 37.95 37.84 37.92 36.78 38.03 9,471,444 37.662 2.42%
2011-08-16 0 68.10 68.05 68.10 66.25 68.35 3,271,175 220,186,540 67.311 37.05 37.02 37.05 36.04 37.18 6,012,997 36.618 1.79%
2011-08-15 0 66.90 66.85 66.90 65.80 67.90 3,682,694 244,756,552 66.461 36.39 36.37 36.39 35.80 36.94 6,769,442 36.156 -0.82%
2011-08-12 0 67.45 67.30 67.65 67.00 68.00 2,174,333 146,419,386 67.340 36.69 36.61 36.80 36.45 36.99 3,996,808 36.634 -0.30%
2011-08-11 0 67.65 67.55 67.85 66.00 68.25 3,404,864 228,795,262 67.197 36.80 36.75 36.91 35.91 37.13 6,258,741 36.556 -0.15%
2011-08-10 0 67.75 67.95 68.00 67.00 68.80 6,198,577 419,652,713 67.701 36.86 36.97 36.99 36.45 37.43 11,394,079 36.831 1.19%
2011-08-09 0 66.95 66.95 67.35 64.90 69.10 9,337,022 620,266,745 66.431 36.42 36.42 36.64 35.31 37.59 17,163,095 36.140 -1.33%
2011-08-08 0 67.85 67.75 67.90 67.00 69.40 5,667,419 384,269,196 67.803 36.91 36.86 36.94 36.45 37.75 10,417,717 36.886 -1.95%
2011-08-05 0 69.20 68.80 69.20 67.85 70.90 8,311,214 570,960,465 68.698 37.65 37.43 37.65 36.91 38.57 15,277,479 37.373 -1.77%
2011-08-04 0 70.45 70.35 70.50 70.05 71.20 2,092,376 147,731,776 70.605 38.33 38.27 38.35 38.11 38.73 3,846,157 38.410 -0.56%
2011-08-03 0 70.85 70.85 70.90 70.75 72.00 2,819,222 201,118,635 71.338 38.54 38.54 38.57 38.49 39.17 5,182,228 38.809 -1.80%
2011-08-02 0 72.15 72.10 72.35 71.85 73.00 2,389,392 173,303,590 72.530 39.25 39.22 39.36 39.09 39.71 4,392,124 39.458 -0.28%
2011-08-01 0 72.35 72.35 72.40 71.55 73.05 2,633,323 190,151,354 72.210 39.36 39.36 39.39 38.92 39.74 4,840,513 39.283 0.49%
2011-07-29 0 72.00 71.85 72.05 70.40 72.65 3,050,916 218,724,830 71.692 39.17 39.09 39.20 38.30 39.52 5,608,122 39.001 0.49%
2011-07-28 0 71.65 71.60 71.70 70.00 72.00 2,445,049 174,323,117 71.296 38.98 38.95 39.01 38.08 39.17 4,494,432 38.786 1.20%
2011-07-27 0 70.80 70.70 70.80 70.20 70.85 820,737 57,880,185 70.522 38.52 38.46 38.52 38.19 38.54 1,508,660 38.365 0.14%
2011-07-26 0 70.70 70.70 70.75 69.40 71.05 1,810,920 127,749,390 70.544 38.46 38.46 38.49 37.75 38.65 3,328,791 38.377 1.14%
2011-07-25 0 69.90 69.80 69.95 69.45 70.30 1,648,293 115,350,395 69.982 38.03 37.97 38.05 37.78 38.24 3,029,854 38.071 0.00%
2011-07-22 0 69.90 69.80 70.00 69.20 70.00 1,430,490 99,681,846 69.684 38.03 37.97 38.08 37.65 38.08 2,629,493 37.909 0.36%
2011-07-21 0 69.65 69.45 69.80 69.40 70.00 1,079,769 75,233,229 69.675 37.89 37.78 37.97 37.75 38.08 1,984,806 37.905 -0.21%
2011-07-20 0 69.80 69.80 69.90 69.30 69.90 2,293,967 159,785,429 69.655 37.97 37.97 38.03 37.70 38.03 4,216,716 37.893 0.72%
2011-07-19 0 69.30 69.20 69.45 67.85 69.45 2,107,575 145,287,031 68.936 37.70 37.65 37.78 36.91 37.78 3,874,095 37.502 1.46%
2011-07-18 0 68.30 68.20 68.25 68.15 68.80 1,291,775 88,409,939 68.441 37.16 37.10 37.13 37.07 37.43 2,374,511 37.233 -0.51%
2011-07-15 0 68.65 68.65 68.85 68.25 69.10 2,360,777 162,422,894 68.801 37.35 37.35 37.46 37.13 37.59 4,339,525 37.429 0.22%
2011-07-14 0 68.50 68.50 68.60 68.20 68.85 1,776,482 121,674,852 68.492 37.27 37.27 37.32 37.10 37.46 3,265,488 37.261 -0.07%
2011-07-13 0 68.55 68.50 68.55 67.10 68.70 3,459,083 234,975,961 67.930 37.29 37.27 37.29 36.50 37.37 6,358,405 36.955 1.56%
2011-07-12 0 67.50 67.35 67.40 67.35 68.15 3,142,584 213,071,925 67.802 36.72 36.64 36.67 36.64 37.07 5,776,624 36.885 -0.15%
2011-07-11 0 67.60 67.50 67.60 67.45 68.25 1,386,221 94,065,597 67.858 36.78 36.72 36.78 36.69 37.13 2,548,119 36.916 -0.15%
2011-07-08 0 67.70 67.70 67.80 67.25 68.05 2,596,430 175,802,409 67.709 36.83 36.83 36.88 36.59 37.02 4,772,697 36.835 0.97%
2011-07-07 0 67.05 67.05 67.20 67.00 68.00 2,628,548 177,293,716 67.449 36.48 36.48 36.56 36.45 36.99 4,831,735 36.694 -0.59%
2011-07-06 0 67.45 67.40 67.55 67.40 68.20 2,202,772 149,049,672 67.665 36.69 36.67 36.75 36.67 37.10 4,049,084 36.811 -0.52%
2011-07-05 0 67.80 67.60 67.85 67.60 68.50 2,183,531 148,126,195 67.838 36.88 36.78 36.91 36.78 37.27 4,013,716 36.905 -0.59%
2011-07-04 0 68.20 68.15 68.20 67.65 69.40 3,762,357 256,543,812 68.187 37.10 37.07 37.10 36.80 37.75 6,915,876 37.095 -1.09%
2011-06-30 0 68.95 68.85 69.00 67.95 69.00 2,634,760 180,945,422 68.676 37.51 37.46 37.54 36.97 37.54 4,843,154 37.361 1.47%
2011-06-29 0 67.95 68.05 68.10 67.55 68.10 1,536,114 104,052,755 67.738 36.97 37.02 37.05 36.75 37.05 2,823,649 36.850 -0.07%
2011-06-28 0 68.00 67.85 68.10 67.45 68.20 1,560,512 105,917,984 67.874 36.99 36.91 37.05 36.69 37.10 2,868,497 36.925 -0.22%
2011-06-27 0 68.15 68.10 68.15 67.75 68.20 2,232,496 151,928,819 68.053 37.07 37.05 37.07 36.86 37.10 4,103,722 37.022 -0.15%
2011-06-24 0 68.25 68.25 68.40 67.45 68.45 3,970,276 270,323,566 68.087 37.13 37.13 37.21 36.69 37.24 7,298,068 37.040 1.49%
2011-06-23 0 67.25 67.15 67.25 66.70 67.50 1,742,468 117,022,553 67.159 36.59 36.53 36.59 36.29 36.72 3,202,964 36.536 0.37%
2011-06-22 0 67.00 66.95 67.05 66.60 67.30 2,230,625 149,290,817 66.928 36.45 36.42 36.48 36.23 36.61 4,100,283 36.410 -0.45%
2011-06-21 0 67.30 67.15 67.35 65.60 67.45 5,412,892 363,080,800 67.077 36.61 36.53 36.64 35.69 36.69 9,949,851 36.491 2.59%
2011-06-20 0 65.60 65.45 65.60 65.15 65.95 3,290,743 215,827,871 65.586 35.69 35.61 35.69 35.44 35.88 6,048,967 35.680 -0.15%
2011-06-17 0 65.70 65.65 65.70 65.60 66.75 2,681,205 177,458,835 66.186 35.74 35.71 35.74 35.69 36.31 4,928,528 36.006 -1.43%
2011-06-16 0 66.65 66.40 66.55 66.00 67.40 6,294,686 419,503,609 66.644 36.26 36.12 36.20 35.91 36.67 11,570,744 36.256 -0.97%
2011-06-15 0 67.30 67.15 67.30 65.70 67.55 6,027,416 402,657,540 66.804 36.61 36.53 36.61 35.74 36.75 11,079,455 36.343 2.36%
2011-06-14 0 65.75 65.75 65.80 64.75 66.00 2,452,165 160,818,993 65.582 35.77 35.77 35.80 35.23 35.91 4,507,512 35.678 1.00%
2011-06-13 0 65.10 65.10 65.15 64.50 65.20 1,673,490 108,788,925 65.007 35.42 35.42 35.44 35.09 35.47 3,076,170 35.365 0.54%
2011-06-10 0 64.75 64.55 64.75 64.35 65.00 2,259,321 146,164,445 64.694 35.23 35.12 35.23 35.01 35.36 4,153,031 35.195 -0.31%
2011-06-09 0 64.95 64.85 64.90 64.35 65.05 2,639,060 170,839,303 64.735 35.33 35.28 35.31 35.01 35.39 4,851,058 35.217 0.54%
2011-06-08 0 64.60 64.50 64.65 64.40 65.00 2,985,112 192,972,555 64.645 35.14 35.09 35.17 35.03 35.36 5,487,163 35.168 -0.84%
2011-06-07 0 65.15 65.05 65.15 64.90 65.95 3,123,723 203,839,351 65.255 35.44 35.39 35.44 35.31 35.88 5,741,954 35.500 0.08%
2011-06-03 0 65.10 65.05 65.10 65.00 66.15 3,592,662 235,044,056 65.423 35.42 35.39 35.42 35.36 35.99 6,603,947 35.591 -1.21%
2011-06-02 0 65.90 65.85 65.90 65.70 66.35 2,242,460 148,171,034 66.075 35.85 35.82 35.85 35.74 36.10 4,122,037 35.946 -0.98%
2011-06-01 0 66.55 66.45 66.55 65.50 66.80 4,589,932 304,184,654 66.272 36.20 36.15 36.20 35.63 36.34 8,437,105 36.053 1.02%
2011-05-31 0 66.40 66.10 66.25 65.55 66.50 4,635,435 305,787,087 65.967 35.84 35.68 35.76 35.38 35.89 8,588,003 35.606 1.61%
2011-05-30 0 65.35 65.35 65.40 64.95 65.50 1,458,028 95,162,147 65.268 35.27 35.27 35.30 35.06 35.35 2,701,267 35.229 0.15%
2011-05-27 0 65.25 65.00 65.30 64.40 65.30 2,735,798 177,680,121 64.946 35.22 35.08 35.25 34.76 35.25 5,068,573 35.055 0.85%
2011-05-26 0 64.70 64.75 64.80 64.40 64.80 1,681,706 108,652,117 64.608 34.92 34.95 34.98 34.76 34.98 3,115,672 34.873 0.39%
2011-05-25 0 64.45 64.30 64.60 63.75 64.60 1,425,477 91,469,310 64.168 34.79 34.71 34.87 34.41 34.87 2,640,961 34.635 0.62%
2011-05-24 0 64.05 64.00 64.15 63.95 64.30 796,649 51,077,623 64.116 34.57 34.54 34.63 34.52 34.71 1,475,940 34.607 0.00%
2011-05-23 0 64.05 63.90 64.15 63.75 64.25 2,151,175 137,732,533 64.027 34.57 34.49 34.63 34.41 34.68 3,985,451 34.559 -0.62%
2011-05-20 0 64.45 64.30 64.50 64.15 64.50 1,214,624 78,203,265 64.385 34.79 34.71 34.81 34.63 34.81 2,250,316 34.752 0.00%
2011-05-19 0 64.45 64.20 64.45 63.75 64.45 3,154,323 202,412,411 64.170 34.79 34.65 34.79 34.41 34.79 5,843,969 34.636 0.47%
2011-05-18 0 64.15 64.00 64.15 64.00 64.25 1,499,206 96,145,466 64.131 34.63 34.54 34.63 34.54 34.68 2,777,557 34.615 0.31%
2011-05-17 0 63.95 63.90 64.00 63.55 64.05 1,589,775 101,451,841 63.815 34.52 34.49 34.54 34.30 34.57 2,945,353 34.445 0.00%
2011-05-16 0 63.95 63.75 64.00 63.65 64.20 1,305,504 83,495,392 63.956 34.52 34.41 34.54 34.36 34.65 2,418,688 34.521 -0.31%
2011-05-13 0 64.15 64.10 64.20 63.45 64.20 1,947,783 124,366,044 63.850 34.63 34.60 34.65 34.25 34.65 3,608,629 34.464 1.10%
2011-05-12 0 63.45 63.40 63.50 63.35 64.05 1,637,293 104,163,225 63.619 34.25 34.22 34.27 34.19 34.57 3,033,389 34.339 -0.70%
2011-05-11 0 63.90 64.05 64.10 63.60 64.20 1,732,111 110,734,272 63.930 34.49 34.57 34.60 34.33 34.65 3,209,057 34.507 -0.23%
2011-05-09 0 64.05 64.05 64.10 63.65 64.10 949,144 60,669,187 63.920 34.57 34.57 34.60 34.36 34.60 1,758,465 34.501 0.63%
2011-05-06 0 63.65 63.80 63.85 63.50 64.00 2,203,144 140,479,911 63.763 34.36 34.44 34.46 34.27 34.54 4,081,733 34.417 -0.55%
2011-05-05 0 64.00 63.90 64.05 63.50 64.10 2,305,130 146,956,839 63.752 34.54 34.49 34.57 34.27 34.60 4,270,681 34.411 0.55%
2011-05-04 0 63.65 63.55 63.60 63.35 63.95 2,794,401 177,932,085 63.674 34.36 34.30 34.33 34.19 34.52 5,177,146 34.369 -0.16%
2011-05-03 0 63.75 63.80 63.90 63.50 64.10 1,609,577 102,774,557 63.852 34.41 34.44 34.49 34.27 34.60 2,982,040 34.465 -0.23%
2011-04-29 0 63.90 63.85 63.95 63.55 64.00 1,554,981 99,205,218 63.798 34.49 34.46 34.52 34.30 34.54 2,880,891 34.436 -0.08%
2011-04-28 0 63.95 63.85 64.05 63.25 64.10 2,998,769 191,148,293 63.742 34.52 34.46 34.57 34.14 34.60 5,555,776 34.405 0.39%
2011-04-27 0 63.70 63.70 63.80 63.50 64.10 1,756,872 112,101,172 63.807 34.38 34.38 34.44 34.27 34.60 3,254,931 34.440 0.16%
2011-04-26 0 63.60 63.45 63.65 63.20 63.70 1,621,206 102,730,050 63.366 34.33 34.25 34.36 34.11 34.38 3,003,585 34.202 -0.47%
2011-04-21 0 63.90 63.85 64.00 63.10 64.00 1,246,805 79,462,964 63.733 34.49 34.46 34.54 34.06 34.54 2,309,938 34.400 0.87%
2011-04-20 0 63.35 63.35 63.40 63.00 63.45 3,452,738 217,970,995 63.130 34.19 34.19 34.22 34.00 34.25 6,396,838 34.075 -0.24%
2011-04-19 0 63.50 63.40 63.55 63.35 63.80 1,584,083 100,608,707 63.512 34.27 34.22 34.30 34.19 34.44 2,934,808 34.281 -0.63%
2011-04-18 0 63.90 63.75 63.90 63.55 64.20 1,296,672 82,983,505 63.997 34.49 34.41 34.49 34.30 34.65 2,402,325 34.543 0.16%
2011-04-15 0 63.80 63.65 63.75 63.55 64.15 1,554,663 99,333,250 63.894 34.44 34.36 34.41 34.30 34.63 2,880,302 34.487 -0.08%
2011-04-14 0 63.85 63.80 64.05 63.75 64.15 1,770,406 113,321,608 64.009 34.46 34.44 34.57 34.41 34.63 3,280,006 34.549 -0.31%
2011-04-13 0 64.05 64.05 64.10 63.75 64.15 3,005,561 192,198,993 63.948 34.57 34.57 34.60 34.41 34.63 5,568,359 34.516 0.47%
2011-04-12 0 63.75 63.65 63.75 63.55 64.00 2,740,392 174,872,101 63.813 34.41 34.36 34.41 34.30 34.54 5,077,085 34.443 -0.08%
2011-04-11 0 63.80 63.60 63.75 63.35 63.90 1,583,148 100,855,514 63.706 34.44 34.33 34.41 34.19 34.49 2,933,075 34.386 0.00%
2011-04-08 0 63.80 63.75 63.80 63.20 63.85 2,582,955 164,272,781 63.599 34.44 34.41 34.44 34.11 34.46 4,785,403 34.328 -0.16%
2011-04-07 0 63.90 63.90 63.95 63.45 63.95 2,505,735 159,794,632 63.772 34.49 34.49 34.52 34.25 34.52 4,642,339 34.421 0.31%
2011-04-06 0 63.70 63.55 63.80 63.35 64.20 3,493,862 222,627,460 63.720 34.38 34.30 34.44 34.19 34.65 6,473,028 34.393 0.24%
2011-04-04 0 63.55 63.50 63.55 62.85 63.55 3,059,240 193,763,782 63.337 34.30 34.27 34.30 33.92 34.30 5,667,810 34.187 0.47%
2011-04-01 0 63.25 63.05 63.20 62.85 63.50 2,325,229 146,950,636 63.198 34.14 34.03 34.11 33.92 34.27 4,307,918 34.112 0.56%
2011-03-31 0 62.90 62.95 63.15 62.35 63.20 2,935,720 184,649,688 62.898 33.95 33.98 34.09 33.65 34.11 5,438,966 33.949 0.24%
2011-03-30 0 62.75 62.70 62.95 62.00 63.30 3,571,127 224,810,681 62.952 33.87 33.84 33.98 33.46 34.17 6,616,175 33.979 0.56%
2011-03-29 0 62.40 62.40 62.45 62.00 62.45 1,706,515 106,328,483 62.307 33.68 33.68 33.71 33.46 33.71 3,161,636 33.631 0.08%
2011-03-28 0 62.35 62.20 62.35 61.50 62.45 2,069,159 128,700,795 62.200 33.65 33.57 33.65 33.20 33.71 3,833,501 33.573 0.73%
2011-03-25 0 61.90 61.95 62.00 61.50 62.00 2,043,040 126,412,154 61.875 33.41 33.44 33.46 33.20 33.46 3,785,111 33.397 0.32%
2011-03-24 0 61.70 61.65 61.75 61.40 62.25 1,869,995 115,625,682 61.832 33.30 33.28 33.33 33.14 33.60 3,464,513 33.374 -0.16%
2011-03-23 0 61.80 61.75 61.80 61.20 62.00 1,847,272 113,927,307 61.673 33.36 33.33 33.36 33.03 33.46 3,422,414 33.289 -0.08%
2011-03-22 0 61.85 61.70 61.85 61.15 61.90 3,056,179 188,365,656 61.634 33.38 33.30 33.38 33.01 33.41 5,662,139 33.268 0.81%
2011-03-21 0 61.35 61.30 61.50 60.10 61.50 3,844,462 234,090,077 60.890 33.11 33.09 33.20 32.44 33.20 7,122,579 32.866 2.34%
2011-03-18 0 59.95 59.95 60.10 59.85 61.65 6,494,700 391,752,337 60.319 32.36 32.36 32.44 32.30 33.28 12,032,637 32.557 -1.88%
2011-03-17 0 61.10 61.05 61.10 60.90 61.90 6,281,235 384,235,916 61.172 32.98 32.95 32.98 32.87 33.41 11,637,153 33.018 -1.85%
2011-03-16 0 62.25 62.15 62.20 62.00 62.50 3,651,876 227,190,130 62.212 33.60 33.55 33.57 33.46 33.73 6,765,778 33.579 -0.56%
2011-03-15 0 62.60 62.50 62.55 61.50 63.60 7,147,703 446,253,176 62.433 33.79 33.73 33.76 33.20 34.33 13,242,446 33.699 -1.70%
2011-03-14 0 64.60 64.55 64.65 63.65 64.75 3,249,381 209,420,225 64.449 34.37 34.35 34.40 33.87 34.45 6,107,055 34.292 1.41%
2011-03-11 0 63.70 63.70 63.85 63.65 64.50 2,487,755 159,354,527 64.056 33.89 33.89 33.97 33.87 34.32 4,675,615 34.082 -0.78%
2011-03-10 0 64.20 64.15 64.20 64.00 64.30 1,065,065 68,303,298 64.131 34.16 34.13 34.16 34.05 34.21 2,001,738 34.122 0.08%
2011-03-09 0 64.15 64.05 64.25 63.75 64.50 2,769,786 177,928,467 64.239 34.13 34.08 34.19 33.92 34.32 5,205,679 34.180 0.71%
2011-03-08 0 63.70 63.65 63.70 63.05 64.20 3,325,858 211,543,631 63.606 33.89 33.87 33.89 33.55 34.16 6,250,790 33.843 0.95%
2011-03-07 0 63.10 63.10 63.15 62.80 63.45 1,889,078 119,310,829 63.158 33.57 33.57 33.60 33.41 33.76 3,550,431 33.605 0.00%
2011-03-04 0 63.10 63.05 63.30 63.05 63.45 3,812,581 240,866,654 63.177 33.57 33.55 33.68 33.55 33.76 7,165,562 33.614 0.00%
2011-03-03 0 63.10 63.00 63.20 63.00 63.25 2,246,647 141,709,617 63.076 33.57 33.52 33.63 33.52 33.65 4,222,465 33.561 0.08%
2011-03-02 0 63.05 63.05 63.10 63.00 63.50 2,427,599 153,319,357 63.157 33.55 33.55 33.57 33.52 33.79 4,562,555 33.604 -0.71%
2011-03-01 0 63.50 63.45 63.55 63.05 63.65 4,134,937 261,588,396 63.263 33.79 33.76 33.81 33.55 33.87 7,771,415 33.660 0.08%
2011-02-28 0 63.45 63.30 63.50 62.95 63.60 3,946,541 249,454,439 63.208 33.76 33.68 33.79 33.49 33.84 7,417,333 33.631 0.16%
2011-02-25 0 63.35 63.30 63.45 62.75 63.50 3,076,745 194,530,394 63.226 33.71 33.68 33.76 33.39 33.79 5,782,594 33.641 0.64%
2011-02-24 0 62.95 62.95 63.05 62.75 63.50 2,614,004 164,890,080 63.080 33.49 33.49 33.55 33.39 33.79 4,912,894 33.563 -0.71%
2011-02-23 0 63.40 63.25 63.40 63.15 63.45 1,979,512 125,373,272 63.335 33.73 33.65 33.73 33.60 33.76 3,720,397 33.699 0.24%
2011-02-22 0 63.25 63.15 63.20 62.60 63.40 1,685,365 106,232,517 63.032 33.65 33.60 33.63 33.31 33.73 3,167,562 33.538 0.08%
2011-02-21 0 63.20 63.15 63.20 62.90 63.40 1,419,879 89,754,633 63.213 33.63 33.60 33.63 33.47 33.73 2,668,594 33.634 0.56%
2011-02-18 0 62.85 62.80 62.85 62.25 62.95 2,417,892 151,237,601 62.549 33.44 33.41 33.44 33.12 33.49 4,544,311 33.281 0.56%
2011-02-17 0 62.50 62.40 62.55 62.25 62.80 2,129,042 132,746,197 62.350 33.25 33.20 33.28 33.12 33.41 4,001,432 33.175 -0.48%
2011-02-16 0 62.80 62.60 62.80 62.30 62.95 1,305,185 81,639,375 62.550 33.41 33.31 33.41 33.15 33.49 2,453,032 33.281 0.24%
2011-02-15 0 62.65 62.50 62.55 62.25 62.85 2,945,184 183,890,388 62.438 33.33 33.25 33.28 33.12 33.44 5,535,331 33.221 0.08%
2011-02-14 0 62.60 62.50 62.65 62.10 62.85 2,785,001 173,882,542 62.435 33.31 33.25 33.33 33.04 33.44 5,234,275 33.220 0.24%
2011-02-11 0 62.45 62.35 62.50 62.05 62.90 2,922,839 182,776,541 62.534 33.23 33.17 33.25 33.01 33.47 5,493,335 33.272 0.16%
2011-02-10 0 62.35 62.15 62.45 62.00 63.05 5,080,125 318,397,669 62.675 33.17 33.07 33.23 32.99 33.55 9,547,850 33.348 -1.11%
2011-02-09 0 63.05 63.00 63.10 63.00 63.45 4,020,979 254,137,230 63.203 33.55 33.52 33.57 33.52 33.76 7,557,236 33.628 -0.47%
2011-02-08 0 63.35 63.25 63.30 63.20 63.95 4,088,286 259,224,735 63.407 33.71 33.65 33.68 33.63 34.03 7,683,736 33.737 0.08%
2011-02-07 0 63.30 63.25 63.30 63.25 64.35 3,732,411 238,236,076 63.829 33.68 33.65 33.68 33.65 34.24 7,014,886 33.962 -1.63%
2011-02-02 0 64.35 64.35 64.45 64.05 64.50 3,270,007 209,901,986 64.190 34.24 34.24 34.29 34.08 34.32 6,145,820 34.154 0.70%
2011-02-01 0 63.90 63.80 63.90 63.20 64.25 7,671,838 489,713,981 63.833 34.00 33.95 34.00 33.63 34.19 14,418,849 33.963 1.03%
2011-01-31 0 63.25 63.20 63.40 63.15 63.75 3,619,527 229,347,545 63.364 33.65 33.63 33.73 33.60 33.92 6,802,726 33.714 -0.86%
2011-01-28 0 63.80 63.75 63.80 63.70 64.05 2,057,269 131,301,783 63.823 33.95 33.92 33.95 33.89 34.08 3,866,538 33.958 -0.08%
2011-01-27 0 63.85 63.80 63.85 63.75 64.10 2,621,344 167,586,465 63.932 33.97 33.95 33.97 33.92 34.11 4,926,690 34.016 -0.08%
2011-01-26 0 63.90 63.95 64.00 63.75 64.45 2,884,526 184,937,993 64.114 34.00 34.03 34.05 33.92 34.29 5,421,327 34.113 0.16%
2011-01-25 0 63.80 63.80 63.90 63.80 64.20 2,644,856 169,106,956 63.938 33.95 33.95 34.00 33.95 34.16 4,970,879 34.020 -0.47%
2011-01-24 0 64.10 64.10 64.15 63.90 64.50 1,894,999 121,375,960 64.051 34.11 34.11 34.13 34.00 34.32 3,561,559 34.079 -0.08%
2011-01-21 0 64.15 64.00 64.25 63.95 64.65 2,715,798 174,330,058 64.191 34.13 34.05 34.19 34.03 34.40 5,104,211 34.154 0.08%
2011-01-20 0 64.10 64.10 64.30 64.00 64.50 1,557,300 99,971,223 64.195 34.11 34.11 34.21 34.05 34.32 2,926,870 34.156 -0.62%
2011-01-19 0 64.50 64.50 64.55 64.25 64.90 1,929,629 124,482,090 64.511 34.32 34.32 34.35 34.19 34.53 3,626,645 34.324 0.39%
2011-01-18 0 64.25 64.10 64.30 64.00 64.50 1,346,949 86,487,308 64.210 34.19 34.11 34.21 34.05 34.32 2,531,526 34.164 0.31%
2011-01-17 0 64.05 64.05 64.10 63.75 64.55 1,843,920 118,295,808 64.155 34.08 34.08 34.11 33.92 34.35 3,465,559 34.135 0.08%
2011-01-14 0 64.00 64.00 64.30 63.80 64.65 2,469,456 158,640,045 64.241 34.05 34.05 34.21 33.95 34.40 4,641,223 34.181 -0.70%
2011-01-13 0 64.45 64.40 64.75 64.20 64.90 1,889,321 121,993,542 64.570 34.29 34.27 34.45 34.16 34.53 3,550,888 34.356 -0.31%
2011-01-12 0 64.65 64.65 64.75 64.05 64.80 2,470,924 158,984,341 64.342 34.40 34.40 34.45 34.08 34.48 4,643,982 34.234 0.15%
2011-01-11 0 64.55 64.35 64.55 64.00 64.60 2,311,959 148,720,773 64.327 34.35 34.24 34.35 34.05 34.37 4,345,215 34.226 0.86%
2011-01-10 0 64.00 63.80 64.05 63.60 64.55 1,697,048 108,770,203 64.094 34.05 33.95 34.08 33.84 34.35 3,189,520 34.102 -0.08%
2011-01-07 0 64.05 64.05 64.30 64.00 64.30 4,484,822 287,782,104 64.168 34.08 34.08 34.21 34.05 34.21 8,429,007 34.142 -0.23%
2011-01-06 0 64.20 64.05 64.15 63.90 64.25 2,090,430 134,005,365 64.104 34.16 34.08 34.13 34.00 34.19 3,928,862 34.108 0.47%
2011-01-05 0 63.90 63.75 63.80 63.25 64.00 1,883,768 119,921,117 63.660 34.00 33.92 33.95 33.65 34.05 3,540,451 33.872 0.47%
2011-01-04 0 63.60 63.55 63.60 63.50 64.25 2,260,213 143,953,110 63.690 33.84 33.81 33.84 33.79 34.19 4,247,961 33.888 -0.55%
2011-01-03 0 63.95 63.90 64.05 63.25 64.20 1,252,110 79,993,815 63.887 34.03 34.00 34.08 33.65 34.16 2,353,280 33.992 1.35%
2010-12-31 0 63.10 63.05 63.50 63.05 63.90 1,328,265 84,272,822 63.446 33.57 33.55 33.79 33.55 34.00 2,496,410 33.758 -0.71%
2010-12-30 0 63.55 63.50 63.65 63.30 64.05 1,570,133 99,791,324 63.556 33.81 33.79 33.87 33.68 34.08 2,950,989 33.816 -0.39%
2010-12-29 0 63.80 63.80 63.85 63.10 63.95 869,516 55,405,123 63.719 33.95 33.95 33.97 33.57 34.03 1,634,213 33.903 0.95%
2010-12-28 0 63.20 63.20 63.25 63.00 63.30 1,874,125 118,275,024 63.109 33.63 33.63 33.65 33.52 33.68 3,522,327 33.579 -0.47%
2010-12-24 0 63.50 63.45 63.55 63.35 64.00 904,164 57,413,289 63.499 33.79 33.76 33.81 33.71 34.05 1,699,333 33.786 0.16%
2010-12-23 0 63.40 63.45 63.50 63.40 64.20 726,342 46,346,806 63.809 33.73 33.76 33.79 33.73 34.16 1,365,125 33.951 -0.47%
2010-12-22 0 63.70 63.65 63.75 63.65 64.20 1,644,470 105,077,539 63.898 33.89 33.87 33.92 33.87 34.16 3,090,702 33.998 -0.78%
2010-12-21 0 64.20 64.10 64.20 63.80 64.25 2,127,027 136,221,859 64.043 34.16 34.11 34.16 33.95 34.19 3,997,645 34.076 0.47%
2010-12-20 0 63.90 63.75 63.90 62.80 64.00 2,644,417 167,801,664 63.455 34.00 33.92 34.00 33.41 34.05 4,970,054 33.763 1.59%
2010-12-17 0 62.90 62.85 62.95 62.60 63.40 3,611,347 227,846,965 63.092 33.47 33.44 33.49 33.31 33.73 6,787,352 33.569 -0.24%
2010-12-16 0 63.05 63.00 63.05 63.00 63.85 2,948,042 186,443,301 63.243 33.55 33.52 33.55 33.52 33.97 5,540,703 33.650 -0.32%
2010-12-15 0 63.25 63.20 63.25 63.15 64.30 4,448,536 283,210,132 63.664 33.65 33.63 33.65 33.60 34.21 8,360,809 33.874 -1.09%
2010-12-14 1 - - - - - 0 0 - 34.03 - - - - 0 - 0.00%
2010-12-13 0 63.95 63.80 64.00 63.70 64.40 2,641,112 169,178,152 64.056 34.03 33.95 34.05 33.89 34.27 4,963,843 34.082 0.31%
2010-12-10 0 63.75 63.50 63.80 63.10 63.85 940,327 59,711,212 63.500 33.92 33.79 33.95 33.57 33.97 1,767,299 33.787 0.08%
2010-12-09 0 63.70 63.60 63.70 63.40 63.80 1,180,511 75,114,216 63.629 33.89 33.84 33.89 33.73 33.95 2,218,713 33.855 0.55%
2010-12-08 0 63.35 63.40 63.45 63.00 64.00 2,492,787 158,392,193 63.540 33.71 33.73 33.76 33.52 34.05 4,685,073 33.808 -0.71%
2010-12-07 0 63.80 63.75 63.80 62.85 63.80 2,825,850 179,337,293 63.463 33.95 33.92 33.95 33.44 33.95 5,311,049 33.767 1.35%
2010-12-06 0 62.95 62.85 62.90 62.90 63.80 2,473,827 156,463,564 63.248 33.49 33.44 33.47 33.47 33.95 4,649,438 33.652 -0.32%
2010-12-03 0 63.15 63.05 63.10 63.05 64.10 2,284,158 144,945,585 63.457 33.60 33.55 33.57 33.55 34.11 4,292,965 33.764 -1.17%
2010-12-02 0 63.90 63.95 64.00 63.20 64.15 2,433,926 154,961,703 63.667 34.00 34.03 34.05 33.63 34.13 4,574,446 33.876 0.11%
2010-12-01 0 64.35 64.25 64.30 63.95 64.40 2,069,715 132,727,313 64.128 33.96 33.91 33.94 33.75 33.99 3,921,619 33.845 0.70%
2010-11-30 0 63.90 63.70 64.15 63.65 64.20 3,348,251 214,266,649 63.994 33.72 33.62 33.86 33.59 33.88 6,344,142 33.774 -0.39%
2010-11-29 0 64.15 64.10 64.20 63.25 64.25 1,894,673 121,066,966 63.899 33.86 33.83 33.88 33.38 33.91 3,589,956 33.724 1.26%
2010-11-26 0 63.35 63.30 63.45 62.90 63.45 2,116,800 133,775,653 63.197 33.43 33.41 33.49 33.20 33.49 4,010,834 33.354 0.24%
2010-11-25 0 63.20 63.10 63.30 63.00 64.35 1,739,272 110,244,949 63.386 33.36 33.30 33.41 33.25 33.96 3,295,508 33.453 -0.24%
2010-11-24 0 63.35 63.25 63.45 63.20 63.80 1,359,717 86,264,233 63.443 33.43 33.38 33.49 33.36 33.67 2,576,341 33.483 0.32%
2010-11-23 0 63.15 63.05 63.15 63.00 64.20 2,003,283 127,211,564 63.502 33.33 33.28 33.33 33.25 33.88 3,795,746 33.514 -1.02%
2010-11-22 0 63.80 63.75 64.00 63.70 64.25 2,326,439 149,097,428 64.088 33.67 33.65 33.78 33.62 33.91 4,408,050 33.824 0.55%
2010-11-19 0 63.45 63.50 63.55 62.80 63.70 1,960,722 123,770,090 63.125 33.49 33.51 33.54 33.14 33.62 3,715,103 33.315 0.16%
2010-11-18 0 63.35 63.30 63.35 63.00 63.70 1,287,819 81,596,123 63.360 33.43 33.41 33.43 33.25 33.62 2,440,112 33.440 0.80%
2010-11-17 0 62.85 62.90 62.95 62.55 63.65 2,343,879 147,860,084 63.083 33.17 33.20 33.22 33.01 33.59 4,441,095 33.294 -0.32%
2010-11-16 0 63.05 63.05 63.10 62.90 64.00 3,465,304 218,933,252 63.179 33.28 33.28 33.30 33.20 33.78 6,565,930 33.344 -1.10%
2010-11-15 0 63.75 63.75 63.85 63.60 64.40 2,206,511 141,446,761 64.104 33.65 33.65 33.70 33.57 33.99 4,180,815 33.832 -0.16%
2010-11-12 0 63.85 63.90 64.00 63.30 64.15 2,084,701 132,958,758 63.778 33.70 33.72 33.78 33.41 33.86 3,950,014 33.660 0.47%
2010-11-11 0 63.55 63.45 63.65 63.45 64.35 5,066,314 323,408,699 63.835 33.54 33.49 33.59 33.49 33.96 9,599,464 33.690 -0.78%
2010-11-10 0 64.05 64.05 64.10 63.65 64.25 2,331,327 149,285,469 64.035 33.80 33.80 33.83 33.59 33.91 4,417,312 33.796 0.47%
2010-11-09 0 63.75 63.60 63.85 63.50 64.00 2,037,429 129,709,174 63.663 33.65 33.57 33.70 33.51 33.78 3,860,445 33.600 -0.23%
2010-11-08 0 63.90 63.70 63.95 63.50 64.00 2,122,900 135,273,625 63.721 33.72 33.62 33.75 33.51 33.78 4,022,392 33.630 0.31%
2010-11-05 0 63.70 63.70 63.75 63.35 64.30 5,162,356 328,338,733 63.602 33.62 33.62 33.65 33.43 33.94 9,781,441 33.568 -0.31%
2010-11-04 0 63.90 63.80 63.85 63.80 64.70 6,610,674 422,902,319 63.973 33.72 33.67 33.70 33.67 34.15 12,525,660 33.763 -0.16%
2010-11-03 0 64.00 63.95 64.05 63.65 64.70 3,498,679 224,507,026 64.169 33.78 33.75 33.80 33.59 34.15 6,629,167 33.867 -0.47%
2010-11-02 0 64.30 64.15 64.35 63.55 64.40 1,013,088 64,944,105 64.105 33.94 33.86 33.96 33.54 33.99 1,919,562 33.833 -0.16%
2010-11-01 0 64.40 64.20 64.45 63.50 64.60 2,219,182 141,968,444 63.973 33.99 33.88 34.01 33.51 34.09 4,204,824 33.763 2.22%
2010-10-29 0 63.00 63.00 63.15 62.65 63.80 2,891,723 182,048,949 62.955 33.25 33.25 33.33 33.06 33.67 5,479,130 33.226 -0.94%
2010-10-28 0 63.60 63.45 63.60 63.20 63.80 995,041 63,203,265 63.518 33.57 33.49 33.57 33.36 33.67 1,885,367 33.523 0.71%
2010-10-27 0 63.15 63.05 63.15 63.00 64.00 3,698,939 234,612,627 63.427 33.33 33.28 33.33 33.25 33.78 7,008,613 33.475 -1.25%
2010-10-26 0 63.95 63.85 63.90 63.85 64.40 1,628,689 104,460,681 64.138 33.75 33.70 33.72 33.70 33.99 3,085,980 33.850 -0.54%
2010-10-25 0 64.30 64.35 64.40 64.05 64.80 2,644,741 169,882,435 64.234 33.94 33.96 33.99 33.80 34.20 5,011,157 33.901 -0.46%
2010-10-22 0 64.60 64.45 64.70 64.05 64.80 2,024,333 130,609,307 64.520 34.09 34.01 34.15 33.80 34.20 3,835,631 34.052 -0.08%
2010-10-21 0 64.65 64.60 64.65 64.45 64.95 2,299,397 148,985,886 64.793 34.12 34.09 34.12 34.01 34.28 4,356,812 34.196 0.31%
2010-10-20 0 64.45 64.15 64.50 63.80 64.75 2,781,016 178,700,632 64.257 34.01 33.86 34.04 33.67 34.17 5,269,366 33.913 0.70%
2010-10-19 0 64.00 63.90 64.00 63.00 64.00 2,573,497 164,064,600 63.752 33.78 33.72 33.78 33.25 33.78 4,876,167 33.646 1.59%
2010-10-18 0 63.00 63.00 63.05 62.85 63.95 3,220,545 203,514,112 63.192 33.25 33.25 33.28 33.17 33.75 6,102,169 33.351 -0.94%
2010-10-15 0 63.60 63.60 63.65 63.20 64.80 3,160,879 201,642,103 63.793 33.57 33.57 33.59 33.36 34.20 5,989,116 33.668 0.24%
2010-10-14 0 63.45 63.35 63.45 63.25 65.00 3,644,347 233,497,119 64.071 33.49 33.43 33.49 33.38 34.31 6,905,174 33.815 -0.63%
2010-10-13 0 63.85 63.70 63.90 63.15 64.55 3,492,044 222,804,022 63.803 33.70 33.62 33.72 33.33 34.07 6,616,596 33.674 1.35%
2010-10-12 0 63.00 63.00 63.05 62.45 63.05 1,946,646 122,294,219 62.823 33.25 33.25 33.28 32.96 33.28 3,688,433 33.156 0.64%
2010-10-11 0 62.60 62.50 62.60 62.10 62.70 1,416,556 88,457,545 62.445 33.04 32.99 33.04 32.77 33.09 2,684,038 32.957 0.32%
2010-10-08 0 62.40 62.30 62.50 62.00 62.55 1,681,177 104,743,944 62.304 32.93 32.88 32.99 32.72 33.01 3,185,432 32.882 0.32%
2010-10-07 0 62.20 62.10 62.30 62.00 62.70 1,708,645 106,247,800 62.182 32.83 32.77 32.88 32.72 33.09 3,237,477 32.818 -0.24%
2010-10-06 0 62.35 62.25 62.35 61.85 62.90 3,007,177 186,768,846 62.108 32.91 32.85 32.91 32.64 33.20 5,697,888 32.779 0.16%
2010-10-05 0 62.25 62.25 62.50 61.70 62.50 2,383,790 148,226,635 62.181 32.85 32.85 32.99 32.56 32.99 4,516,717 32.817 1.14%
2010-10-04 0 61.55 61.50 61.70 61.45 62.20 3,603,763 222,585,234 61.765 32.48 32.46 32.56 32.43 32.83 6,828,277 32.598 -0.65%
2010-09-30 0 61.95 61.90 61.95 61.60 62.15 2,720,664 168,505,348 61.935 32.70 32.67 32.70 32.51 32.80 5,155,013 32.688 -0.08%
2010-09-29 0 62.00 61.85 62.20 61.60 62.20 2,563,453 158,899,728 61.987 32.72 32.64 32.83 32.51 32.83 4,857,136 32.715 0.16%
2010-09-28 0 61.90 61.90 61.95 61.90 62.35 2,465,710 152,885,600 62.005 32.67 32.67 32.70 32.67 32.91 4,671,936 32.724 -0.16%
2010-09-27 0 62.00 62.00 62.05 61.60 62.05 2,922,485 180,738,882 61.844 32.72 32.72 32.75 32.51 32.75 5,537,416 32.640 -0.08%
2010-09-24 0 62.05 62.10 62.20 61.50 62.20 4,160,680 257,904,149 61.986 32.75 32.77 32.83 32.46 32.83 7,883,502 32.714 1.47%
2010-09-22 0 61.15 61.05 61.30 60.95 61.80 2,513,480 154,440,355 61.445 32.27 32.22 32.35 32.17 32.62 4,762,449 32.429 0.66%
2010-09-21 0 60.75 60.75 60.95 60.70 61.50 2,359,298 143,914,010 60.999 32.06 32.06 32.17 32.04 32.46 4,470,310 32.193 -1.14%
2010-09-20 0 61.45 61.45 61.60 61.40 62.10 1,701,145 104,802,058 61.607 32.43 32.43 32.51 32.41 32.77 3,223,267 32.514 -0.81%
2010-09-17 0 61.95 61.85 61.95 60.85 62.05 2,660,557 163,729,740 61.540 32.70 32.64 32.70 32.11 32.75 5,041,125 32.479 1.56%
2010-09-16 0 61.00 60.95 61.10 60.75 61.30 2,588,198 158,098,159 61.084 32.19 32.17 32.25 32.06 32.35 4,904,022 32.238 0.74%
2010-09-15 0 60.55 60.55 60.60 60.20 60.90 2,811,406 170,318,920 60.581 31.96 31.96 31.98 31.77 32.14 5,326,948 31.973 0.92%
2010-09-14 0 60.00 59.95 60.00 59.80 60.20 2,090,595 125,628,601 60.092 31.67 31.64 31.67 31.56 31.77 3,961,182 31.715 -0.25%
2010-09-13 0 60.15 60.05 60.15 59.60 60.20 3,835,507 230,316,873 60.049 31.75 31.69 31.75 31.46 31.77 7,267,377 31.692 0.50%
2010-09-10 0 59.85 59.70 59.85 59.25 59.90 1,543,110 91,966,723 59.598 31.59 31.51 31.59 31.27 31.61 2,923,828 31.454 0.76%
2010-09-09 0 59.40 59.35 59.40 59.30 60.00 2,294,904 136,686,407 59.561 31.35 31.32 31.35 31.30 31.67 4,348,299 31.434 -0.92%
2010-09-08 0 59.95 59.80 59.85 59.80 60.50 2,716,833 163,084,070 60.027 31.64 31.56 31.59 31.56 31.93 5,147,755 31.681 0.00%
2010-09-07 0 59.95 59.95 60.00 59.50 60.10 2,957,327 176,960,134 59.838 31.64 31.64 31.67 31.40 31.72 5,603,434 31.581 0.50%
2010-09-06 0 59.65 59.70 59.75 58.45 59.75 2,851,558 168,693,857 59.158 31.48 31.51 31.53 30.85 31.53 5,403,026 31.222 1.79%
2010-09-03 0 58.60 58.50 58.55 58.40 59.00 3,249,950 190,778,738 58.702 30.93 30.87 30.90 30.82 31.14 6,157,885 30.981 -0.64%
2010-09-02 0 59.50 59.45 59.55 59.45 59.80 2,274,932 135,567,790 59.592 31.13 31.10 31.15 31.10 31.28 4,348,460 31.176 0.34%
2010-09-01 0 59.30 59.30 59.35 59.00 59.85 3,525,513 208,773,570 59.218 31.02 31.02 31.05 30.87 31.31 6,738,906 30.980 -0.42%
2010-08-31 0 59.55 59.40 59.55 59.35 59.80 3,378,189 201,118,208 59.534 31.15 31.08 31.15 31.05 31.28 6,457,301 31.146 -0.08%
2010-08-30 0 59.60 59.55 59.60 59.10 59.65 2,616,786 155,333,279 59.360 31.18 31.15 31.18 30.92 31.21 5,001,903 31.055 1.10%
2010-08-27 0 58.95 58.95 59.00 58.20 59.10 4,138,240 243,627,626 58.872 30.84 30.84 30.87 30.45 30.92 7,910,114 30.800 1.29%
2010-08-26 0 58.20 58.05 58.25 58.00 58.55 3,277,818 191,124,928 58.309 30.45 30.37 30.47 30.34 30.63 6,265,445 30.505 0.69%
2010-08-25 0 57.80 57.75 57.80 57.50 58.15 2,428,495 140,392,105 57.810 30.24 30.21 30.24 30.08 30.42 4,641,991 30.244 0.61%
2010-08-24 0 57.45 57.45 57.50 57.40 57.80 2,253,387 129,834,077 57.617 30.06 30.06 30.08 30.03 30.24 4,307,278 30.143 -0.86%
2010-08-23 0 57.95 57.80 57.95 57.55 57.95 1,314,583 75,935,318 57.764 30.32 30.24 30.32 30.11 30.32 2,512,784 30.220 0.78%
2010-08-20 0 57.50 57.45 57.50 57.30 57.80 1,745,623 100,249,779 57.429 30.08 30.06 30.08 29.98 30.24 3,336,703 30.045 -0.35%
2010-08-19 0 57.70 57.70 57.75 57.50 58.05 1,686,747 97,267,871 57.666 30.19 30.19 30.21 30.08 30.37 3,224,163 30.168 -0.26%
2010-08-18 0 57.85 57.75 57.95 57.75 58.25 2,290,175 132,621,065 57.909 30.26 30.21 30.32 30.21 30.47 4,377,597 30.295 -0.09%
2010-08-17 0 57.90 57.85 57.90 57.80 58.25 1,709,369 99,155,053 58.007 30.29 30.26 30.29 30.24 30.47 3,267,405 30.347 -0.26%
2010-08-16 0 58.05 57.90 58.00 57.15 58.05 2,765,909 159,830,639 57.786 30.37 30.29 30.34 29.90 30.37 5,286,947 30.231 1.57%
2010-08-13 0 57.15 57.10 57.15 57.05 57.85 1,882,810 107,954,906 57.337 29.90 29.87 29.90 29.85 30.26 3,598,931 29.996 -0.52%
2010-08-12 0 57.45 57.40 57.50 57.25 57.70 1,905,320 109,642,727 57.546 30.06 30.03 30.08 29.95 30.19 3,641,959 30.105 -0.09%
2010-08-11 0 57.50 57.50 57.60 57.20 57.70 1,627,605 93,778,917 57.618 30.08 30.08 30.13 29.92 30.19 3,111,115 30.143 0.17%
2010-08-10 0 57.40 57.30 57.50 56.90 57.50 2,509,124 143,531,227 57.204 30.03 29.98 30.08 29.77 30.08 4,796,111 29.927 0.26%
2010-08-09 0 57.25 57.20 57.30 57.00 57.85 2,863,635 164,120,956 57.312 29.95 29.92 29.98 29.82 30.26 5,473,747 29.983 -1.12%
2010-08-06 0 57.90 57.90 57.95 57.15 57.95 2,028,907 116,850,843 57.593 30.29 30.29 30.32 29.90 30.32 3,878,191 30.130 0.70%
2010-08-05 0 57.50 57.50 57.65 57.40 58.00 1,180,892 68,030,095 57.609 30.08 30.08 30.16 30.03 30.34 2,257,238 30.139 -0.35%
2010-08-04 0 57.70 57.60 57.80 57.45 58.05 2,745,373 158,642,696 57.785 30.19 30.13 30.24 30.06 30.37 5,247,693 30.231 0.17%
2010-08-03 0 57.60 57.45 57.65 57.25 57.80 2,588,221 148,915,350 57.536 30.13 30.06 30.16 29.95 30.24 4,947,302 30.100 -0.17%
2010-08-02 0 57.70 57.65 57.70 57.30 57.75 2,366,980 136,322,970 57.594 30.19 30.16 30.19 29.98 30.21 4,524,407 30.131 0.61%
2010-07-30 0 57.35 57.30 57.40 56.85 57.40 1,676,046 95,831,824 57.177 30.00 29.98 30.03 29.74 30.03 3,203,709 29.913 1.06%
2010-07-29 0 56.75 56.70 56.80 56.40 57.00 1,173,245 66,620,740 56.783 29.69 29.66 29.72 29.51 29.82 2,242,621 29.707 0.27%
2010-07-28 0 56.60 56.55 56.65 56.50 57.00 1,555,881 88,223,810 56.703 29.61 29.58 29.64 29.56 29.82 2,974,017 29.665 -0.18%
2010-07-27 0 56.70 56.70 56.80 56.60 57.00 1,252,482 71,098,073 56.766 29.66 29.66 29.72 29.61 29.82 2,394,080 29.697 -0.26%
2010-07-26 0 56.85 56.70 56.90 56.55 57.05 1,581,193 89,655,908 56.701 29.74 29.66 29.77 29.58 29.85 3,022,400 29.664 0.00%
2010-07-23 0 56.85 56.80 56.90 56.30 56.90 1,521,326 86,262,962 56.702 29.74 29.72 29.77 29.45 29.77 2,907,966 29.664 0.89%
2010-07-22 0 56.35 56.35 56.50 56.35 56.60 1,716,218 96,854,641 56.435 29.48 29.48 29.56 29.48 29.61 3,280,496 29.524 -0.35%
2010-07-21 0 56.55 56.45 56.70 56.25 56.90 2,283,269 129,242,581 56.604 29.58 29.53 29.66 29.43 29.77 4,364,396 29.613 -0.18%
2010-07-20 0 56.65 56.55 56.65 56.40 57.00 1,371,287 77,671,206 56.641 29.64 29.58 29.64 29.51 29.82 2,621,172 29.632 0.00%
2010-07-19 0 56.65 56.55 56.60 56.50 56.80 1,693,158 95,856,456 56.614 29.64 29.58 29.61 29.56 29.72 3,236,418 29.618 -0.44%
2010-07-16 0 56.90 56.85 56.90 56.65 57.10 1,338,433 76,179,786 56.917 29.77 29.74 29.77 29.64 29.87 2,558,372 29.777 0.09%
2010-07-15 0 56.85 56.75 56.80 56.75 57.50 1,904,752 108,871,867 57.158 29.74 29.69 29.72 29.69 30.08 3,640,873 29.903 -0.35%
2010-07-14 0 57.05 56.90 57.10 56.90 57.15 3,120,872 177,957,567 57.022 29.85 29.77 29.87 29.77 29.90 5,965,448 29.831 0.35%
2010-07-13 0 56.85 56.75 56.90 56.75 57.30 1,867,629 106,357,218 56.948 29.74 29.69 29.77 29.69 29.98 3,569,913 29.793 -0.87%
2010-07-12 0 57.35 57.40 57.50 57.30 57.65 1,432,633 82,348,788 57.481 30.00 30.03 30.08 29.98 30.16 2,738,432 30.072 -0.26%
2010-07-09 0 57.50 57.35 57.60 57.20 57.60 3,226,431 185,281,277 57.426 30.08 30.00 30.13 29.92 30.13 6,167,220 30.043 0.26%
2010-07-08 0 57.35 57.15 57.40 57.15 57.60 2,792,197 160,078,342 57.331 30.00 29.90 30.03 29.90 30.13 5,337,196 29.993 0.44%
2010-07-07 0 57.10 57.00 57.05 56.80 57.20 2,338,375 133,169,460 56.950 29.87 29.82 29.85 29.72 29.92 4,469,730 29.794 -0.35%
2010-07-06 0 57.30 57.00 57.25 56.40 57.35 3,564,741 202,923,484 56.925 29.98 29.82 29.95 29.51 30.00 6,813,889 29.781 1.24%
2010-07-05 0 56.60 56.45 56.55 56.30 56.70 800,733 45,238,683 56.497 29.61 29.53 29.58 29.45 29.66 1,530,576 29.557 0.09%
2010-07-02 0 56.55 56.45 56.50 56.20 56.75 1,937,455 109,584,523 56.561 29.58 29.53 29.56 29.40 29.69 3,703,384 29.590 0.18%
2010-06-30 0 56.45 56.25 56.50 55.95 56.55 3,287,486 184,739,030 56.195 29.53 29.43 29.56 29.27 29.58 6,283,925 29.399 0.18%
2010-06-29 0 56.35 56.15 56.20 56.05 57.00 2,119,024 119,338,467 56.318 29.48 29.38 29.40 29.32 29.82 4,050,447 29.463 -0.88%
2010-06-28 0 56.85 56.60 56.85 56.35 57.00 1,745,008 98,884,759 56.667 29.74 29.61 29.74 29.48 29.82 3,335,527 29.646 -0.09%
2010-06-25 0 56.90 56.75 56.95 55.90 57.00 3,972,478 224,915,271 56.618 29.77 29.69 29.79 29.24 29.82 7,593,265 29.620 0.98%
2010-06-24 0 56.35 56.35 56.60 56.35 56.60 2,463,742 139,114,607 56.465 29.48 29.48 29.61 29.48 29.61 4,709,365 29.540 0.00%
2010-06-23 0 56.35 56.25 56.35 55.90 56.40 3,642,619 205,020,555 56.284 29.48 29.43 29.48 29.24 29.51 6,962,750 29.445 0.71%
2010-06-22 0 55.95 55.95 56.05 55.80 56.30 2,737,331 153,528,956 56.087 29.27 29.27 29.32 29.19 29.45 5,232,321 29.342 -0.27%
2010-06-21 0 56.10 56.10 56.15 55.70 56.20 3,695,772 206,824,645 55.963 29.35 29.35 29.38 29.14 29.40 7,064,351 29.277 0.72%
2010-06-18 0 55.70 55.70 55.90 55.05 55.90 2,453,127 136,134,020 55.494 29.14 29.14 29.24 28.80 29.24 4,689,074 29.032 0.45%
2010-06-17 0 55.45 55.40 55.55 55.10 56.30 2,250,739 124,790,586 55.444 29.01 28.98 29.06 28.83 29.45 4,302,216 29.006 0.18%
2010-06-15 0 55.35 55.15 55.20 54.75 55.55 1,936,450 106,895,195 55.202 28.96 28.85 28.88 28.64 29.06 3,701,463 28.879 -0.09%
2010-06-14 0 55.40 55.35 55.50 55.25 55.65 1,764,315 97,901,668 55.490 28.98 28.96 29.04 28.90 29.11 3,372,432 29.030 0.00%
2010-06-11 0 55.40 55.40 55.45 54.80 55.50 2,078,598 114,646,331 55.156 28.98 28.98 29.01 28.67 29.04 3,973,174 28.855 0.64%
2010-06-10 0 55.05 55.00 55.25 54.75 55.30 1,519,894 83,742,073 55.097 28.80 28.77 28.90 28.64 28.93 2,905,229 28.825 0.18%
2010-06-09 0 54.95 54.95 55.10 54.30 55.30 3,045,271 167,281,578 54.932 28.75 28.75 28.83 28.41 28.93 5,820,939 28.738 0.83%
2010-06-08 0 54.50 54.35 54.60 54.05 54.70 2,083,379 113,423,134 54.442 28.51 28.43 28.56 28.28 28.62 3,982,313 28.482 0.37%
2010-06-07 0 54.30 54.40 54.45 54.20 54.80 2,026,448 110,355,437 54.458 28.41 28.46 28.49 28.36 28.67 3,873,491 28.490 -0.46%
2010-06-04 0 54.55 54.50 54.80 54.40 54.95 1,996,785 109,281,334 54.729 28.54 28.51 28.67 28.46 28.75 3,816,791 28.632 -0.37%
2010-06-03 0 54.75 54.75 54.80 54.65 55.00 2,370,377 129,963,542 54.828 28.64 28.64 28.67 28.59 28.77 4,530,900 28.684 -0.09%
2010-06-02 0 54.80 54.80 54.90 54.70 55.05 2,280,042 125,078,857 54.858 28.67 28.67 28.72 28.62 28.80 4,358,228 28.699 0.22%
2010-06-01 0 55.20 55.10 55.20 54.65 55.30 2,516,320 138,457,693 55.024 28.61 28.55 28.61 28.32 28.66 4,855,607 28.515 0.64%
2010-05-31 0 54.85 54.80 54.85 54.70 55.30 3,832,328 210,848,364 55.018 28.42 28.40 28.42 28.35 28.66 7,395,037 28.512 0.09%
2010-05-28 0 54.80 54.50 54.80 54.30 54.90 4,733,953 258,602,604 54.627 28.40 28.24 28.40 28.14 28.45 9,134,854 28.309 0.09%
2010-05-27 0 54.75 54.60 54.85 54.50 55.45 4,691,992 258,251,074 55.041 28.37 28.30 28.42 28.24 28.74 9,053,884 28.524 -0.90%
2010-05-26 0 55.25 55.15 55.25 54.90 56.00 9,623,394 533,180,237 55.405 28.63 28.58 28.63 28.45 29.02 18,569,744 28.712 0.00%
2010-05-25 0 55.25 55.05 55.30 54.80 55.65 3,381,190 186,947,432 55.290 28.63 28.53 28.66 28.40 28.84 6,524,500 28.653 -0.27%
2010-05-24 0 55.40 55.35 55.40 55.35 56.50 4,073,267 227,286,706 55.800 28.71 28.68 28.71 28.68 29.28 7,859,964 28.917 -1.77%
2010-05-20 0 56.40 56.30 56.40 55.60 56.55 4,556,498 256,706,043 56.338 29.23 29.18 29.23 28.81 29.31 8,792,428 29.196 1.08%
2010-05-19 0 55.80 55.70 55.95 55.10 55.95 2,677,571 149,174,133 55.712 28.92 28.87 28.99 28.55 28.99 5,166,764 28.872 0.45%
2010-05-18 0 55.55 55.35 55.55 55.20 55.70 2,539,222 140,707,127 55.413 28.79 28.68 28.79 28.61 28.87 4,899,800 28.717 1.00%
2010-05-17 0 55.00 54.95 55.20 54.55 55.30 3,642,101 200,215,265 54.972 28.50 28.48 28.61 28.27 28.66 7,027,966 28.488 0.27%
2010-05-14 0 54.85 54.75 54.90 54.55 55.05 2,329,005 127,689,391 54.826 28.42 28.37 28.45 28.27 28.53 4,494,155 28.412 -0.27%
2010-05-13 0 55.00 54.90 55.00 54.50 55.15 2,144,411 117,801,789 54.934 28.50 28.45 28.50 28.24 28.58 4,137,954 28.469 0.55%
2010-05-12 0 54.70 54.55 54.60 54.10 54.95 3,187,290 173,359,472 54.391 28.35 28.27 28.30 28.04 28.48 6,150,342 28.187 0.64%
2010-05-11 0 54.35 54.25 54.40 54.00 54.45 4,205,429 228,091,553 54.237 28.17 28.11 28.19 27.98 28.22 8,114,989 28.107 -0.18%
2010-05-10 0 54.45 54.30 54.35 54.05 54.80 3,369,188 183,298,435 54.404 28.22 28.14 28.17 28.01 28.40 6,501,340 28.194 -0.73%
2010-05-07 0 54.85 54.70 54.80 54.00 55.00 4,478,357 244,301,663 54.552 28.42 28.35 28.40 27.98 28.50 8,641,644 28.270 1.01%
2010-05-06 0 54.30 54.15 54.35 53.80 54.70 3,809,933 206,301,551 54.148 28.14 28.06 28.17 27.88 28.35 7,351,822 28.061 -0.55%
2010-05-05 0 54.60 54.45 54.70 54.20 54.90 2,938,214 160,067,318 54.478 28.30 28.22 28.35 28.09 28.45 5,669,713 28.232 0.55%
2010-05-04 0 54.30 54.25 54.30 54.15 54.90 1,645,766 89,627,196 54.459 28.14 28.11 28.14 28.06 28.45 3,175,746 28.222 -0.82%
2010-05-03 0 54.75 54.70 54.85 54.00 55.00 2,372,189 129,499,240 54.591 28.37 28.35 28.42 27.98 28.50 4,577,485 28.290 0.46%
2010-04-30 0 54.50 54.55 54.65 54.45 55.20 4,046,030 221,567,966 54.762 28.24 28.27 28.32 28.22 28.61 7,807,406 28.379 -0.55%
2010-04-29 0 54.80 54.80 54.85 54.75 55.50 4,644,237 256,204,387 55.166 28.40 28.40 28.42 28.37 28.76 8,961,734 28.589 -0.81%
2010-04-28 0 55.25 55.40 55.45 55.10 56.50 4,459,096 248,323,294 55.689 28.63 28.71 28.74 28.55 29.28 8,604,477 28.860 -2.21%
2010-04-27 0 56.50 56.35 56.50 56.35 56.75 2,639,432 149,395,219 56.601 29.28 29.20 29.28 29.20 29.41 5,093,170 29.332 -0.70%
2010-04-26 0 56.90 56.65 56.75 56.55 56.95 1,746,289 99,061,593 56.727 29.49 29.36 29.41 29.31 29.51 3,369,720 29.398 1.16%
2010-04-23 0 56.25 56.20 56.25 56.15 57.25 4,861,656 274,921,065 56.549 29.15 29.12 29.15 29.10 29.67 9,381,275 29.305 -1.49%
2010-04-22 0 57.10 57.10 57.15 56.60 57.20 2,099,016 119,423,765 56.895 29.59 29.59 29.62 29.33 29.64 4,050,358 29.485 -0.17%
2010-04-21 0 57.20 56.90 57.20 56.75 57.20 2,098,679 119,637,756 57.006 29.64 29.49 29.64 29.41 29.64 4,049,708 29.542 0.62%
2010-04-20 0 56.85 56.80 57.05 56.50 57.15 4,250,965 242,355,479 57.012 29.46 29.44 29.57 29.28 29.62 8,202,858 29.545 0.62%
2010-04-19 0 56.50 56.50 56.65 55.80 56.95 4,531,147 256,691,555 56.650 29.28 29.28 29.36 28.92 29.51 8,743,510 29.358 1.07%
2010-04-16 0 55.90 55.70 56.00 55.65 56.00 2,549,129 142,331,883 55.835 28.97 28.87 29.02 28.84 29.02 4,918,917 28.936 0.18%
2010-04-15 0 55.80 55.80 56.05 55.75 57.00 3,896,660 219,439,233 56.315 28.92 28.92 29.05 28.89 29.54 7,519,175 29.184 -1.81%
2010-04-14 0 57.75 57.70 57.75 57.60 57.95 4,164,876 240,558,704 57.759 29.45 29.43 29.45 29.37 29.55 8,166,840 29.456 0.43%
2010-04-13 0 57.50 57.50 57.55 57.00 57.75 4,534,474 260,327,098 57.411 29.32 29.32 29.35 29.07 29.45 8,891,579 29.278 0.97%
2010-04-12 0 56.95 56.80 57.00 56.80 57.15 3,041,429 173,254,225 56.965 29.04 28.97 29.07 28.97 29.15 5,963,891 29.051 0.18%
2010-04-09 0 56.85 56.80 56.85 56.55 56.95 3,439,071 195,295,125 56.787 28.99 28.97 28.99 28.84 29.04 6,743,621 28.960 0.71%
2010-04-08 0 56.45 56.40 56.45 56.40 56.80 2,105,098 119,124,346 56.589 28.79 28.76 28.79 28.76 28.97 4,127,854 28.859 -0.35%
2010-04-07 0 56.65 56.45 56.65 56.30 56.80 3,207,880 181,483,751 56.574 28.89 28.79 28.89 28.71 28.97 6,290,282 28.851 0.71%
2010-04-01 0 56.25 56.25 56.30 55.55 56.30 3,404,370 190,341,564 55.911 28.69 28.69 28.71 28.33 28.71 6,675,576 28.513 1.35%
2010-03-31 0 55.50 55.40 55.70 55.40 55.95 3,318,669 184,976,910 55.738 28.30 28.25 28.41 28.25 28.53 6,507,526 28.425 0.09%
2010-03-30 0 55.45 55.40 55.60 55.00 55.80 2,980,997 165,469,210 55.508 28.28 28.25 28.35 28.05 28.46 5,845,390 28.308 0.18%
2010-03-29 0 55.35 55.35 55.40 54.95 55.50 1,720,082 95,090,339 55.282 28.23 28.23 28.25 28.02 28.30 3,372,882 28.193 0.18%
2010-03-26 0 55.25 55.25 55.30 54.70 55.40 2,323,462 128,003,433 55.092 28.18 28.18 28.20 27.90 28.25 4,556,040 28.095 0.73%
2010-03-25 0 54.85 54.85 54.90 54.65 55.10 2,060,240 113,012,733 54.854 27.97 27.97 28.00 27.87 28.10 4,039,892 27.974 -0.45%
2010-03-24 0 55.10 54.90 55.15 54.90 55.40 1,135,080 62,578,647 55.131 28.10 28.00 28.13 28.00 28.25 2,225,761 28.116 0.00%
2010-03-23 0 55.10 55.15 55.25 54.85 55.20 2,277,326 125,343,765 55.040 28.10 28.13 28.18 27.97 28.15 4,465,573 28.069 0.46%
2010-03-22 0 54.85 54.85 55.00 54.65 55.20 3,435,096 188,739,775 54.945 27.97 27.97 28.05 27.87 28.15 6,735,826 28.020 -0.54%
2010-03-19 0 55.15 54.95 55.20 54.80 55.20 3,312,144 182,441,905 55.083 28.13 28.02 28.15 27.95 28.15 6,494,731 28.091 0.27%
2010-03-18 0 55.00 54.90 54.95 54.80 55.10 1,439,023 79,079,640 54.954 28.05 28.00 28.02 27.95 28.10 2,821,758 28.025 -0.18%
2010-03-17 0 55.10 54.85 55.15 54.80 55.20 3,664,444 201,423,972 54.967 28.10 27.97 28.13 27.95 28.15 7,185,551 28.032 0.64%
2010-03-16 0 54.75 54.55 54.75 54.50 55.20 3,077,682 168,835,947 54.858 27.92 27.82 27.92 27.79 28.15 6,034,979 27.976 -0.27%
2010-03-15 0 54.90 54.80 54.90 54.15 54.95 3,396,329 185,233,878 54.539 28.00 27.95 28.00 27.62 28.02 6,659,808 27.814 0.92%
2010-03-12 0 54.40 54.40 54.50 54.30 55.25 2,898,669 158,191,433 54.574 27.74 27.74 27.79 27.69 28.18 5,683,955 27.831 -0.09%
2010-03-11 0 54.45 54.35 54.50 54.25 54.70 2,664,897 145,100,399 54.449 27.77 27.72 27.79 27.67 27.90 5,225,555 27.767 0.09%
2010-03-10 0 54.40 54.25 54.35 54.15 54.40 2,297,512 124,729,460 54.289 27.74 27.67 27.72 27.62 27.74 4,505,155 27.686 0.28%
2010-03-09 0 54.25 54.05 54.15 53.95 54.30 1,679,126 90,898,006 54.134 27.67 27.56 27.62 27.51 27.69 3,292,572 27.607 0.56%
2010-03-08 0 53.95 53.85 54.05 53.75 54.60 3,897,400 210,523,434 54.016 27.51 27.46 27.56 27.41 27.84 7,642,351 27.547 -0.55%
2010-03-05 0 54.25 54.30 54.40 54.00 54.40 4,975,083 269,522,472 54.174 27.67 27.69 27.74 27.54 27.74 9,755,563 27.628 1.12%
2010-03-04 0 53.65 53.60 53.95 53.60 54.10 4,380,039 236,144,587 53.914 27.36 27.33 27.51 27.33 27.59 8,588,750 27.495 0.37%
2010-03-03 0 53.45 53.55 53.60 53.30 54.00 2,898,027 155,413,341 53.627 27.26 27.31 27.33 27.18 27.54 5,682,696 27.349 -0.83%
2010-03-02 0 53.90 53.90 54.00 53.80 54.35 2,778,937 149,922,617 53.950 27.49 27.49 27.54 27.44 27.72 5,449,174 27.513 -0.28%
2010-03-01 0 54.05 53.90 53.95 53.80 54.10 2,867,896 154,839,856 53.991 27.56 27.49 27.51 27.44 27.59 5,623,612 27.534 0.75%
2010-02-26 0 53.65 53.60 53.70 53.50 53.80 3,672,400 197,279,891 53.720 27.36 27.33 27.39 27.28 27.44 7,201,152 27.396 0.75%
2010-02-25 0 53.25 53.20 53.35 53.20 53.70 2,394,861 127,870,084 53.394 27.16 27.13 27.21 27.13 27.39 4,696,046 27.229 -0.47%
2010-02-24 0 53.50 53.45 53.60 53.35 53.70 1,833,073 98,179,444 53.560 27.28 27.26 27.33 27.21 27.39 3,594,444 27.314 -0.09%
2010-02-23 0 53.55 53.40 53.55 53.00 53.65 2,755,728 147,177,374 53.408 27.31 27.23 27.31 27.03 27.36 5,403,664 27.237 0.47%
2010-02-22 0 53.30 53.30 53.40 53.10 53.45 2,204,296 117,390,824 53.255 27.18 27.18 27.23 27.08 27.26 4,322,370 27.159 0.76%
2010-02-19 0 52.90 52.90 53.05 52.90 53.45 1,354,701 71,865,088 53.049 26.98 26.98 27.05 26.98 27.26 2,656,412 27.053 -0.84%
2010-02-18 0 53.35 53.30 53.40 53.10 53.50 1,318,675 70,234,586 53.261 27.21 27.18 27.23 27.08 27.28 2,585,769 27.162 -0.19%
2010-02-17 0 53.45 53.30 53.40 53.25 53.80 2,741,033 146,441,418 53.426 27.26 27.18 27.23 27.16 27.44 5,374,849 27.246 0.47%
2010-02-12 0 53.20 53.15 53.20 53.10 53.25 2,562,467 136,254,670 53.173 27.13 27.11 27.13 27.08 27.16 5,024,702 27.117 0.28%
2010-02-11 0 53.05 53.00 53.10 52.85 53.10 2,214,940 117,330,696 52.972 27.05 27.03 27.08 26.95 27.08 4,343,241 27.015 0.47%
2010-02-10 0 52.80 52.80 52.90 52.60 53.10 2,270,102 119,837,948 52.790 26.93 26.93 26.98 26.82 27.08 4,451,408 26.921 -0.38%
2010-02-09 0 53.00 52.85 53.05 52.50 53.10 5,079,219 268,797,265 52.921 27.03 26.95 27.05 26.77 27.08 9,959,761 26.988 0.57%
2010-02-08 0 52.70 52.70 52.75 52.20 52.85 3,213,768 168,927,044 52.564 26.88 26.88 26.90 26.62 26.95 6,301,827 26.806 0.96%
2010-02-05 0 52.20 52.20 52.25 52.20 52.70 3,607,071 188,786,699 52.338 26.62 26.62 26.65 26.62 26.88 7,073,049 26.691 -0.85%
2010-02-04 0 52.65 52.60 52.80 52.60 53.00 1,752,775 92,436,934 52.737 26.85 26.82 26.93 26.82 27.03 3,436,989 26.895 -0.66%
2010-02-03 0 53.00 52.90 53.00 52.75 53.10 2,246,894 118,877,363 52.907 27.03 26.98 27.03 26.90 27.08 4,405,899 26.981 0.09%
2010-02-02 0 52.95 52.85 53.00 52.55 53.00 4,591,455 242,725,623 52.865 27.00 26.95 27.03 26.80 27.03 9,003,312 26.960 0.00%
2010-02-01 0 52.95 52.80 52.90 52.50 52.95 7,198,707 379,383,233 52.702 27.00 26.93 26.98 26.77 27.00 14,115,832 26.876 0.86%
2010-01-29 0 52.50 52.40 52.55 52.00 52.70 4,472,999 234,301,389 52.381 26.77 26.72 26.80 26.52 26.88 8,771,034 26.713 0.57%
2010-01-28 0 52.20 52.20 52.30 52.10 52.45 2,198,360 114,910,619 52.271 26.62 26.62 26.67 26.57 26.75 4,310,730 26.657 0.00%
2010-01-27 0 52.20 52.20 52.30 52.10 52.75 2,420,288 126,562,020 52.292 26.62 26.62 26.67 26.57 26.90 4,745,905 26.668 -0.76%
2010-01-26 0 52.60 52.50 52.65 52.30 52.75 3,945,128 207,414,715 52.575 26.82 26.77 26.85 26.67 26.90 7,735,940 26.812 -0.19%
2010-01-25 0 52.70 52.60 52.70 52.30 52.70 4,062,801 213,392,713 52.524 26.88 26.82 26.88 26.67 26.88 7,966,683 26.786 0.57%
2010-01-22 0 52.40 52.40 52.45 51.80 52.45 8,041,276 418,973,497 52.103 26.72 26.72 26.75 26.42 26.75 15,768,012 26.571 0.48%
2010-01-21 0 52.15 52.15 52.20 52.10 52.45 3,850,521 201,270,685 52.271 26.60 26.60 26.62 26.57 26.75 7,550,426 26.657 -0.38%
2010-01-20 0 52.35 52.25 52.30 52.20 52.55 4,701,562 245,948,912 52.312 26.70 26.65 26.67 26.62 26.80 9,219,219 26.678 -0.29%
2010-01-19 0 52.50 52.50 52.55 52.40 52.80 2,318,133 121,840,037 52.560 26.77 26.77 26.80 26.72 26.93 4,545,591 26.804 -0.19%
2010-01-18 0 52.60 52.50 52.70 52.50 52.80 1,522,275 80,122,141 52.633 26.82 26.77 26.88 26.77 26.93 2,985,005 26.842 -0.19%
2010-01-15 0 52.70 52.70 52.85 52.60 53.10 2,716,528 143,233,598 52.727 26.88 26.88 26.95 26.82 27.08 5,326,797 26.889 -0.47%
2010-01-14 0 52.95 52.90 52.95 52.70 53.10 1,188,233 62,837,487 52.883 27.00 26.98 27.00 26.88 27.08 2,329,988 26.969 0.47%
2010-01-13 0 52.70 52.60 52.70 52.60 53.05 2,209,978 116,710,165 52.811 26.88 26.82 26.88 26.82 27.05 4,333,511 26.932 -0.66%
2010-01-12 0 53.05 53.00 53.05 53.00 53.30 3,329,591 176,930,562 53.139 27.05 27.03 27.05 27.03 27.18 6,528,943 27.099 0.00%
2010-01-11 0 53.05 53.00 53.10 52.90 53.35 2,823,486 149,904,130 53.092 27.05 27.03 27.08 26.98 27.21 5,536,530 27.075 0.19%
2010-01-08 0 52.95 52.95 53.00 52.70 53.00 2,983,264 157,733,393 52.873 27.00 27.00 27.03 26.88 27.03 5,849,836 26.964 0.19%
2010-01-07 0 52.85 52.85 52.90 52.50 53.00 2,581,724 136,145,193 52.734 26.95 26.95 26.98 26.77 27.03 5,062,462 26.893 0.09%
2010-01-06 0 52.80 52.70 52.80 52.50 53.00 2,823,936 149,091,549 52.796 26.93 26.88 26.93 26.77 27.03 5,537,412 26.924 0.09%
2010-01-05 0 52.75 52.55 52.75 52.50 52.80 3,083,009 162,258,516 52.630 26.90 26.80 26.90 26.77 26.93 6,045,424 26.840 0.38%
2010-01-04 0 52.55 52.45 52.55 52.35 52.60 1,658,638 87,043,176 52.479 26.80 26.75 26.80 26.70 26.82 3,252,397 26.763 0.19%
2009-12-31 0 52.45 52.50 52.55 52.40 52.60 2,709,217 142,223,616 52.496 26.75 26.77 26.80 26.72 26.82 5,312,461 26.772 0.00%
2009-12-30 0 52.45 52.35 52.45 52.10 52.50 2,006,718 105,134,325 52.391 26.75 26.70 26.75 26.57 26.77 3,934,942 26.718 0.19%
2009-12-29 0 52.35 52.10 52.35 52.05 52.40 2,762,609 144,387,887 52.265 26.70 26.57 26.70 26.54 26.72 5,417,157 26.654 0.19%
2009-12-28 0 52.25 52.30 52.35 52.20 52.40 1,023,662 53,547,424 52.310 26.65 26.67 26.70 26.62 26.72 2,007,283 26.677 0.10%
2009-12-24 0 52.20 52.15 52.25 52.10 52.45 1,479,222 77,276,430 52.241 26.62 26.60 26.65 26.57 26.75 2,900,583 26.642 -0.29%
2009-12-23 0 52.35 52.30 52.45 52.10 52.45 1,862,118 97,393,360 52.302 26.70 26.67 26.75 26.57 26.75 3,651,398 26.673 0.10%
2009-12-22 0 52.30 52.20 52.30 52.05 52.40 2,686,998 140,427,560 52.262 26.67 26.62 26.67 26.54 26.72 5,268,892 26.652 0.38%
2009-12-21 0 52.10 52.20 52.35 52.05 52.50 5,313,061 278,324,142 52.385 26.57 26.62 26.70 26.54 26.77 10,418,298 26.715 -0.48%
2009-12-18 0 52.35 52.10 52.40 52.00 52.40 4,587,351 239,335,126 52.173 26.70 26.57 26.72 26.52 26.72 8,995,265 26.607 0.58%
2009-12-17 0 52.05 52.00 52.20 52.00 52.30 3,755,204 195,716,908 52.119 26.54 26.52 26.62 26.52 26.67 7,363,521 26.579 -0.29%
2009-12-16 0 52.20 52.10 52.15 52.10 52.40 2,635,190 137,761,089 52.277 26.62 26.57 26.60 26.57 26.72 5,167,303 26.660 0.10%
2009-12-15 0 52.15 52.10 52.15 52.10 52.40 1,683,993 87,887,467 52.190 26.60 26.57 26.60 26.57 26.72 3,302,116 26.616 -0.10%
2009-12-14 0 52.20 52.10 52.25 52.10 52.40 3,602,003 188,088,371 52.218 26.62 26.57 26.65 26.57 26.72 7,063,111 26.630 0.19%
2009-12-11 0 52.10 52.05 52.10 51.95 52.45 2,681,191 140,057,019 52.237 26.57 26.54 26.57 26.49 26.75 5,257,506 26.639 0.10%
2009-12-10 0 52.05 51.95 52.05 51.85 52.20 4,658,455 242,161,230 51.983 26.54 26.49 26.54 26.44 26.62 9,134,692 26.510 0.39%
2009-12-09 0 51.85 51.80 51.85 51.80 52.25 2,807,608 145,821,703 51.938 26.44 26.42 26.44 26.42 26.65 5,505,395 26.487 0.00%
2009-12-08 0 51.85 51.85 52.05 51.75 52.05 4,226,839 219,171,931 51.852 26.44 26.44 26.54 26.39 26.54 8,288,343 26.443 0.00%
2009-12-07 0 51.85 51.85 51.95 51.80 52.20 3,766,856 195,615,307 51.931 26.44 26.44 26.49 26.42 26.62 7,386,369 26.483 -0.58%
2009-12-04 0 52.15 52.10 52.15 52.00 52.30 2,415,659 126,004,365 52.161 26.60 26.57 26.60 26.52 26.67 4,736,828 26.601 -0.29%
2009-12-03 0 52.30 52.15 52.40 51.90 52.40 4,489,632 233,796,171 52.075 26.67 26.60 26.72 26.47 26.72 8,803,649 26.557 0.58%
2009-12-02 0 52.00 51.95 52.00 51.95 52.45 4,735,732 246,596,076 52.071 26.52 26.49 26.52 26.49 26.75 9,286,223 26.555 -0.34%
2009-12-01 0 52.70 52.70 52.75 52.40 52.85 2,576,178 135,739,239 52.690 26.61 26.61 26.64 26.46 26.69 5,101,929 26.605 0.29%
2009-11-30 0 52.55 52.55 52.65 52.40 52.80 5,163,877 271,489,196 52.575 26.53 26.53 26.59 26.46 26.66 10,226,674 26.547 0.38%
2009-11-27 0 52.35 52.30 52.35 52.15 52.70 6,937,555 363,056,878 52.332 26.43 26.41 26.43 26.33 26.61 13,739,311 26.425 -0.66%
2009-11-26 0 52.70 52.65 52.85 52.50 53.00 3,217,169 169,448,017 52.670 26.61 26.59 26.69 26.51 26.76 6,371,364 26.595 -0.19%
2009-11-25 0 52.80 52.80 53.00 52.60 53.00 3,450,987 182,518,268 52.889 26.66 26.66 26.76 26.56 26.76 6,834,423 26.706 0.28%
2009-11-24 0 52.65 52.70 52.75 52.65 53.00 3,218,713 169,969,495 52.807 26.59 26.61 26.64 26.59 26.76 6,374,422 26.664 -0.47%
2009-11-23 0 52.90 52.80 52.95 52.60 52.95 2,242,836 118,574,512 52.868 26.71 26.66 26.74 26.56 26.74 4,441,770 26.695 0.67%
2009-11-20 0 52.55 52.50 52.65 52.40 52.75 1,527,944 80,415,242 52.630 26.53 26.51 26.59 26.46 26.64 3,025,979 26.575 0.00%
2009-11-19 0 52.55 52.60 52.65 52.50 52.90 1,809,543 95,220,388 52.621 26.53 26.56 26.59 26.51 26.71 3,583,665 26.571 0.10%
2009-11-18 0 52.50 52.35 52.65 52.35 52.80 1,422,645 74,796,421 52.576 26.51 26.43 26.59 26.43 26.66 2,817,443 26.548 -0.47%
2009-11-17 0 52.75 52.70 52.80 52.20 52.80 2,341,191 122,977,467 52.528 26.64 26.61 26.66 26.36 26.66 4,636,555 26.523 0.00%
2009-11-16 0 52.75 52.65 52.75 52.35 52.90 2,352,528 124,022,329 52.719 26.64 26.59 26.64 26.43 26.71 4,659,007 26.620 0.00%
2009-11-13 0 52.75 52.60 52.75 52.55 52.80 2,781,838 146,644,156 52.715 26.64 26.56 26.64 26.53 26.66 5,509,223 26.618 0.29%
2009-11-12 0 52.60 52.55 52.60 52.35 52.65 3,523,913 185,240,006 52.567 26.56 26.53 26.56 26.43 26.59 6,978,847 26.543 0.48%
2009-11-11 0 52.35 52.30 52.35 52.25 52.50 2,996,182 156,968,560 52.390 26.43 26.41 26.43 26.38 26.51 5,933,715 26.454 0.48%
2009-11-10 0 52.10 52.15 52.20 51.85 52.25 2,372,135 123,457,394 52.045 26.31 26.33 26.36 26.18 26.38 4,697,837 26.280 0.48%
2009-11-09 0 51.85 52.10 52.15 51.80 52.30 3,415,576 177,870,653 52.076 26.18 26.31 26.33 26.16 26.41 6,764,294 26.296 -0.10%
2009-11-06 0 51.90 51.80 52.10 51.80 52.30 2,181,259 113,631,327 52.094 26.21 26.16 26.31 26.16 26.41 4,319,821 26.305 0.10%
2009-11-05 0 51.85 51.80 51.85 51.70 52.00 2,447,288 126,811,321 51.817 26.18 26.16 26.18 26.11 26.26 4,846,672 26.165 -0.29%
2009-11-04 0 52.00 52.10 52.15 51.90 52.40 1,858,852 96,889,276 52.123 26.26 26.31 26.33 26.21 26.46 3,681,318 26.319 0.58%
2009-11-03 0 51.70 51.70 51.75 51.70 52.05 4,079,619 211,416,147 51.823 26.11 26.11 26.13 26.11 26.28 8,079,382 26.167 -0.58%
2009-11-02 0 52.00 51.90 52.05 51.60 52.10 3,051,409 158,204,686 51.846 26.26 26.21 26.28 26.06 26.31 6,043,088 26.179 -0.19%
2009-10-30 0 52.10 52.00 52.05 52.00 52.30 3,002,144 156,307,781 52.065 26.31 26.26 26.28 26.26 26.41 5,945,523 26.290 0.10%
2009-10-29 0 52.05 52.00 52.05 51.90 52.20 3,135,189 163,092,181 52.020 26.28 26.26 26.28 26.21 26.36 6,209,008 26.267 0.29%
2009-10-28 0 51.90 51.85 51.95 51.85 52.10 2,604,482 135,319,397 51.956 26.21 26.18 26.23 26.18 26.31 5,157,983 26.235 0.10%
2009-10-27 0 51.85 51.85 52.00 51.80 52.15 7,012,947 364,353,852 51.954 26.18 26.18 26.26 26.16 26.33 13,888,620 26.234 -0.58%
2009-10-23 0 52.15 52.20 52.25 52.05 52.40 3,196,707 166,826,452 52.187 26.33 26.36 26.38 26.28 26.46 6,330,840 26.351 0.19%
2009-10-22 0 52.05 52.05 52.15 52.05 52.60 5,138,263 267,980,484 52.154 26.28 26.28 26.33 26.28 26.56 10,175,947 26.335 -0.48%
2009-10-21 0 52.30 52.30 52.40 52.10 52.50 1,986,307 103,932,712 52.325 26.41 26.41 26.46 26.31 26.51 3,933,733 26.421 0.19%
2009-10-20 0 52.20 52.15 52.20 52.00 52.75 5,858,703 306,586,815 52.330 26.36 26.33 26.36 26.26 26.64 11,602,725 26.424 -0.95%
2009-10-19 0 52.70 52.45 52.80 52.30 52.80 2,120,005 111,541,847 52.614 26.61 26.48 26.66 26.41 26.66 4,198,512 26.567 0.19%
2009-10-16 0 52.60 52.35 52.60 52.25 52.80 3,036,137 159,291,065 52.465 26.56 26.43 26.56 26.38 26.66 6,012,843 26.492 0.19%
2009-10-15 0 52.50 52.50 52.55 52.25 52.65 2,675,187 140,530,931 52.531 26.51 26.51 26.53 26.38 26.59 5,298,009 26.525 0.10%
2009-10-14 0 52.45 52.45 52.50 52.15 52.50 2,864,959 150,061,422 52.378 26.48 26.48 26.51 26.33 26.51 5,673,838 26.448 0.58%
2009-10-13 0 52.15 52.05 52.10 52.05 52.40 2,939,683 153,668,109 52.274 26.33 26.28 26.31 26.28 26.46 5,821,823 26.395 -0.10%
2009-10-12 0 52.20 52.15 52.20 52.10 52.45 1,240,507 64,812,016 52.246 26.36 26.33 26.36 26.31 26.48 2,456,732 26.381 -0.10%
2009-10-09 0 52.25 52.20 52.25 52.10 52.45 1,933,754 101,053,324 52.258 26.38 26.36 26.38 26.31 26.48 3,829,656 26.387 -0.29%
2009-10-08 0 52.40 52.05 52.40 52.00 52.40 1,924,153 100,517,253 52.240 26.46 26.28 26.46 26.26 26.46 3,810,642 26.378 0.77%
2009-10-07 0 52.00 52.00 52.25 51.95 52.40 3,995,590 207,057,400 51.821 26.26 26.26 26.38 26.23 26.46 7,912,969 26.167 -0.10%
2009-10-06 0 52.05 52.00 52.05 51.80 52.25 4,524,238 234,788,323 51.896 26.28 26.26 26.28 26.16 26.38 8,959,917 26.204 0.10%
2009-10-05 0 52.00 51.95 52.10 51.90 52.30 2,507,442 130,551,641 52.066 26.26 26.23 26.31 26.21 26.41 4,965,802 26.290 0.00%
2009-10-02 0 52.00 51.95 52.05 51.90 52.40 4,012,037 209,021,330 52.099 26.26 26.23 26.28 26.21 26.46 7,945,541 26.307 -1.14%
2009-09-30 0 52.60 52.25 52.70 51.90 52.80 4,453,990 232,374,885 52.172 26.56 26.38 26.61 26.21 26.66 8,820,796 26.344 1.06%
2009-09-29 0 52.05 52.00 52.15 52.00 52.35 1,816,285 94,630,685 52.101 26.28 26.26 26.33 26.26 26.43 3,597,017 26.308 -0.29%
2009-09-28 0 52.20 52.00 52.25 51.90 52.45 2,457,627 128,035,356 52.097 26.36 26.26 26.38 26.21 26.48 4,867,147 26.306 0.29%
2009-09-25 0 52.05 52.00 52.10 52.00 52.40 4,321,617 224,935,591 52.049 26.28 26.26 26.31 26.26 26.46 8,558,641 26.282 -0.10%
2009-09-24 0 52.10 52.20 52.30 52.05 52.75 3,833,504 200,158,357 52.213 26.31 26.36 26.41 26.28 26.64 7,591,969 26.364 -0.95%
2009-09-23 0 52.60 52.60 52.65 52.30 52.70 2,253,634 118,256,637 52.474 26.56 26.56 26.59 26.41 26.61 4,463,154 26.496 0.10%
2009-09-22 0 52.55 52.55 52.60 52.30 52.60 1,670,698 87,601,189 52.434 26.53 26.53 26.56 26.41 26.56 3,308,693 26.476 0.48%
2009-09-21 0 52.30 52.30 52.35 52.30 52.55 1,623,913 85,135,667 52.426 26.41 26.41 26.43 26.41 26.53 3,216,039 26.472 -0.10%
2009-09-18 0 52.35 52.45 52.50 52.10 52.55 5,070,774 264,807,464 52.222 26.43 26.48 26.51 26.31 26.53 10,042,291 26.369 0.10%
2009-09-17 0 52.30 52.30 52.35 52.10 52.55 4,288,662 224,446,608 52.335 26.41 26.41 26.43 26.31 26.53 8,493,376 26.426 0.00%
2009-09-16 0 52.30 52.20 52.25 52.05 52.45 2,014,561 105,344,080 52.291 26.41 26.36 26.38 26.28 26.48 3,989,688 26.404 0.29%
2009-09-15 0 52.15 52.05 52.15 52.05 52.40 1,447,433 75,430,601 52.113 26.33 26.28 26.33 26.28 26.46 2,866,533 26.314 -0.48%
2009-09-14 0 52.40 52.35 52.40 52.10 52.45 1,332,941 69,696,201 52.288 26.46 26.43 26.46 26.31 26.48 2,639,790 26.402 -0.10%
2009-09-11 0 52.45 52.30 52.40 52.00 52.55 2,652,029 138,446,781 52.204 26.48 26.41 26.46 26.26 26.53 5,252,146 26.360 0.38%
2009-09-10 0 52.25 52.20 52.25 52.00 52.50 3,752,714 195,801,983 52.176 26.38 26.36 26.38 26.26 26.51 7,431,971 26.346 0.10%
2009-09-09 0 52.20 52.05 52.25 52.00 52.50 3,652,635 190,464,061 52.144 26.36 26.28 26.38 26.26 26.51 7,233,772 26.330 -0.19%
2009-09-08 0 52.30 52.20 52.30 52.00 52.55 2,925,776 153,155,812 52.347 26.41 26.36 26.41 26.26 26.53 5,794,282 26.432 0.19%
2009-09-07 0 52.20 52.10 52.30 52.00 52.40 2,013,911 105,000,060 52.137 26.36 26.31 26.41 26.26 26.46 3,988,401 26.326 -0.38%
2009-09-04 0 52.40 52.15 52.45 51.70 52.50 6,366,838 331,454,273 52.059 26.46 26.33 26.48 26.11 26.51 12,609,049 26.287 0.48%
2009-09-03 0 52.15 52.00 52.20 51.90 52.35 4,358,008 227,320,204 52.161 26.33 26.26 26.36 26.21 26.43 8,630,711 26.339 0.13%
2009-09-02 0 52.60 52.55 52.60 52.10 52.75 3,412,892 179,379,530 52.559 26.30 26.27 26.30 26.05 26.37 6,826,465 26.277 0.00%
2009-09-01 0 52.60 52.60 52.70 52.00 52.75 3,549,252 186,278,198 52.484 26.30 26.30 26.35 26.00 26.37 7,099,212 26.239 1.35%
2009-08-31 0 51.90 51.85 51.90 51.80 52.35 6,863,328 357,318,979 52.062 25.95 25.92 25.95 25.90 26.17 13,728,025 26.028 -1.14%
2009-08-28 0 52.50 52.35 52.40 52.30 52.65 2,317,738 121,519,235 52.430 26.25 26.17 26.20 26.15 26.32 4,635,938 26.212 0.00%
2009-08-27 0 52.50 52.50 52.55 52.15 52.90 3,260,353 171,291,268 52.538 26.25 26.25 26.27 26.07 26.45 6,521,356 26.266 0.67%
2009-08-26 0 52.15 52.25 52.35 52.10 52.40 4,707,395 245,789,583 52.214 26.07 26.12 26.17 26.05 26.20 9,415,729 26.104 -0.29%
2009-08-25 0 52.30 52.35 52.55 52.20 52.60 3,735,717 195,450,733 52.319 26.15 26.17 26.27 26.10 26.30 7,472,179 26.157 -0.10%
2009-08-24 0 52.35 52.35 52.40 52.30 53.00 3,922,954 206,102,652 52.538 26.17 26.17 26.20 26.15 26.50 7,846,690 26.266 -0.29%
2009-08-21 0 52.50 52.35 52.55 52.10 52.65 2,296,772 120,230,912 52.348 26.25 26.17 26.27 26.05 26.32 4,594,002 26.171 -0.28%
2009-08-20 0 52.65 52.50 52.65 52.00 52.80 4,136,686 216,466,188 52.328 26.32 26.25 26.32 26.00 26.40 8,274,197 26.162 1.15%
2009-08-19 0 52.05 52.05 52.15 52.00 52.60 5,209,083 272,429,089 52.299 26.02 26.02 26.07 26.00 26.30 10,419,205 26.147 -0.95%
2009-08-18 0 52.55 52.50 52.75 52.40 53.95 7,544,030 400,904,174 53.142 26.27 26.25 26.37 26.20 26.97 15,089,564 26.568 -1.87%
2009-08-17 0 53.55 53.50 53.55 53.20 53.80 2,866,007 153,133,141 53.431 26.77 26.75 26.77 26.60 26.90 5,732,586 26.713 -0.56%
2009-08-14 0 53.85 53.70 53.75 53.15 53.90 3,028,288 162,416,371 53.633 26.92 26.85 26.87 26.57 26.95 6,057,180 26.814 0.84%
2009-08-13 0 53.40 53.30 53.35 53.30 53.90 2,871,973 154,291,843 53.723 26.70 26.65 26.67 26.65 26.95 5,744,519 26.859 0.28%
2009-08-12 0 53.25 53.20 53.25 53.05 53.90 3,323,942 177,663,163 53.450 26.62 26.60 26.62 26.52 26.95 6,648,547 26.722 -1.11%
2009-08-11 0 53.85 53.80 53.85 53.15 53.90 4,000,119 214,320,752 53.579 26.92 26.90 26.92 26.57 26.95 8,001,036 26.787 1.13%
2009-08-10 0 53.25 53.25 53.30 52.55 53.50 3,863,802 205,135,163 53.092 26.62 26.62 26.65 26.27 26.75 7,728,374 26.543 0.95%
2009-08-07 0 52.75 52.80 52.85 52.30 52.90 5,574,131 293,586,183 52.669 26.37 26.40 26.42 26.15 26.45 11,149,374 26.332 0.48%
2009-08-06 0 52.50 52.45 52.50 52.40 52.90 3,325,627 174,842,764 52.574 26.25 26.22 26.25 26.20 26.45 6,651,917 26.285 -0.19%
2009-08-05 0 52.60 52.45 52.70 52.30 52.90 3,630,947 190,826,108 52.555 26.30 26.22 26.35 26.15 26.45 7,262,618 26.275 0.00%
2009-08-04 0 52.60 52.60 52.65 52.40 52.80 5,134,241 269,772,928 52.544 26.30 26.30 26.32 26.20 26.40 10,269,506 26.269 -0.09%
2009-08-03 0 52.65 52.55 52.75 52.30 52.80 3,121,076 164,169,467 52.600 26.32 26.27 26.37 26.15 26.40 6,242,774 26.298 -0.09%
2009-07-31 0 52.70 52.60 52.70 52.40 52.75 3,715,025 195,473,005 52.617 26.35 26.30 26.35 26.20 26.37 7,430,791 26.306 0.29%
2009-07-30 0 52.55 52.65 52.70 52.30 52.75 4,123,929 216,810,483 52.574 26.27 26.32 26.35 26.15 26.37 8,248,680 26.284 0.29%
2009-07-29 0 52.40 52.35 52.40 52.10 52.50 4,522,176 236,582,142 52.316 26.20 26.17 26.20 26.05 26.25 9,045,254 26.155 0.29%
2009-07-28 0 52.25 52.15 52.20 52.05 52.45 4,331,666 226,065,701 52.189 26.12 26.07 26.10 26.02 26.22 8,664,196 26.092 0.10%
2009-07-27 0 52.20 52.20 52.25 52.10 52.40 3,434,063 179,257,885 52.200 26.10 26.10 26.12 26.05 26.20 6,868,811 26.097 -0.19%
2009-07-24 0 52.30 52.15 52.35 52.00 52.50 3,978,097 207,673,799 52.204 26.15 26.07 26.17 26.00 26.25 7,956,987 26.100 -0.19%
2009-07-23 0 52.40 52.30 52.40 52.20 52.60 3,178,910 166,405,432 52.347 26.20 26.15 26.20 26.10 26.30 6,358,454 26.171 0.29%
2009-07-22 0 52.25 52.25 52.35 52.15 52.50 3,161,244 165,442,742 52.335 26.12 26.12 26.17 26.07 26.25 6,323,118 26.165 0.19%
2009-07-21 0 52.15 52.15 52.20 51.90 52.25 4,117,716 214,298,674 52.043 26.07 26.07 26.10 25.95 26.12 8,236,253 26.019 0.38%
2009-07-20 0 51.95 51.95 52.05 51.75 52.30 3,993,258 207,569,388 51.980 25.97 25.97 26.02 25.87 26.15 7,987,312 25.987 -0.38%
2009-07-17 0 52.15 51.85 51.95 51.75 52.25 3,822,830 198,491,653 51.923 26.07 25.92 25.97 25.87 26.12 7,646,422 25.959 0.38%
2009-07-16 0 51.95 51.85 51.95 51.70 52.50 5,170,107 269,160,578 52.061 25.97 25.92 25.97 25.85 26.25 10,341,245 26.028 -0.67%
2009-07-15 0 52.30 52.25 52.30 52.05 52.30 3,355,224 175,037,826 52.169 26.15 26.12 26.15 26.02 26.15 6,711,117 26.082 0.29%
2009-07-14 0 52.15 52.15 52.20 51.90 52.20 3,795,000 197,389,775 52.013 26.07 26.07 26.10 25.95 26.10 7,590,757 26.004 0.48%
2009-07-13 0 51.90 51.85 51.90 51.50 52.00 5,540,542 286,924,778 51.786 25.95 25.92 25.95 25.75 26.00 11,082,189 25.891 0.39%
2009-07-10 0 51.70 51.70 51.80 51.55 51.90 2,517,854 130,198,907 51.710 25.85 25.85 25.90 25.77 25.95 5,036,210 25.853 -0.10%
2009-07-09 0 51.75 51.70 51.75 51.65 51.95 2,470,840 127,996,293 51.803 25.87 25.85 25.87 25.82 25.97 4,942,173 25.899 -0.19%
2009-07-08 0 51.85 51.85 51.90 51.50 51.90 3,609,521 186,693,364 51.722 25.92 25.92 25.95 25.75 25.95 7,219,762 25.859 0.39%
2009-07-07 0 51.65 51.60 51.65 51.40 51.70 2,659,646 137,327,226 51.634 25.82 25.80 25.82 25.70 25.85 5,319,822 25.814 0.49%
2009-07-06 0 51.40 51.40 51.45 51.10 51.65 2,929,902 150,544,715 51.382 25.70 25.70 25.72 25.55 25.82 5,860,388 25.689 0.19%
2009-07-03 0 51.30 51.30 51.40 51.00 51.55 2,908,299 149,297,219 51.335 25.65 25.65 25.70 25.50 25.77 5,817,178 25.665 0.20%
2009-07-02 0 51.20 51.15 51.20 51.10 51.80 8,356,904 428,967,345 51.331 25.60 25.57 25.60 25.55 25.90 16,715,474 25.663 -0.39%
2009-06-30 0 51.40 51.40 51.45 51.35 51.80 4,916,732 253,356,653 51.529 25.70 25.70 25.72 25.67 25.90 9,834,444 25.762 -0.19%
2009-06-29 0 51.50 51.45 51.50 51.45 51.85 6,584,150 340,163,345 51.664 25.75 25.72 25.75 25.72 25.92 13,169,613 25.829 -0.29%
2009-06-26 0 51.65 51.60 51.65 51.45 51.90 3,653,435 188,735,571 51.660 25.82 25.80 25.82 25.72 25.95 7,307,599 25.827 0.10%
2009-06-25 0 51.60 51.50 51.70 51.50 52.10 5,120,618 264,884,996 51.729 25.80 25.75 25.85 25.75 26.05 10,242,257 25.862 -0.58%
2009-06-24 0 51.90 51.75 51.90 51.55 51.95 2,401,345 124,274,534 51.752 25.95 25.87 25.95 25.77 25.97 4,803,169 25.873 0.10%
2009-06-23 0 51.85 51.60 51.70 51.50 51.90 3,662,778 189,028,794 51.608 25.92 25.80 25.85 25.75 25.95 7,326,286 25.801 0.39%
2009-06-22 0 51.65 51.65 51.80 51.65 52.00 2,956,804 153,239,635 51.826 25.82 25.82 25.90 25.82 26.00 5,914,198 25.910 -0.29%
2009-06-19 0 51.80 51.90 51.95 51.65 52.05 3,407,222 176,581,518 51.826 25.90 25.95 25.97 25.82 26.02 6,815,123 25.910 -0.29%
2009-06-18 0 51.95 51.80 52.00 51.65 52.05 3,440,771 178,545,170 51.891 25.97 25.90 26.00 25.82 26.02 6,882,228 25.943 0.29%
2009-06-17 0 51.80 51.75 51.80 51.60 52.05 3,950,815 204,746,126 51.824 25.90 25.87 25.90 25.80 26.02 7,902,418 25.909 -0.38%
2009-06-16 0 52.00 51.90 52.10 51.35 52.40 8,766,802 454,948,790 51.894 26.00 25.95 26.05 25.67 26.20 17,535,352 25.945 0.87%
2009-06-15 0 51.55 51.50 51.55 51.40 51.90 3,529,324 182,082,360 51.591 25.77 25.75 25.77 25.70 25.95 7,059,352 25.793 -0.39%
2009-06-12 0 51.75 51.55 51.75 51.45 51.95 5,241,734 270,491,691 51.603 25.87 25.77 25.87 25.72 25.97 10,484,513 25.799 0.00%
2009-06-11 0 51.75 51.65 52.00 51.40 52.00 3,172,192 164,172,294 51.754 25.87 25.82 26.00 25.70 26.00 6,345,017 25.874 -0.67%
2009-06-10 0 52.10 52.00 52.10 51.40 52.20 5,737,972 298,109,628 51.954 26.05 26.00 26.05 25.70 26.10 11,477,088 25.974 0.97%
2009-06-09 0 51.60 51.55 51.60 51.15 51.75 6,382,883 329,237,070 51.581 25.80 25.77 25.80 25.57 25.87 12,767,039 25.788 0.10%
2009-06-08 0 51.55 51.50 51.55 51.10 51.70 4,040,272 207,772,813 51.425 25.77 25.75 25.77 25.55 25.85 8,081,350 25.710 -0.29%
2009-06-05 0 51.70 51.95 52.00 51.10 51.95 5,661,824 290,609,724 51.328 25.85 25.97 26.00 25.55 25.97 11,324,777 25.661 1.08%
2009-06-04 0 51.15 51.05 51.10 51.05 51.50 10,693,907 548,359,666 51.278 25.57 25.52 25.55 25.52 25.75 21,389,947 25.636 -0.97%
2009-06-03 0 51.65 51.40 51.70 51.35 51.80 9,198,230 474,618,837 51.599 25.82 25.70 25.85 25.67 25.90 18,398,294 25.797 0.49%
2009-06-02 0 51.40 51.40 51.45 51.35 51.90 7,658,398 395,428,035 51.633 25.70 25.70 25.72 25.67 25.95 15,318,323 25.814 -0.54%
2009-06-01 0 52.20 52.20 52.25 52.00 52.55 9,989,018 521,430,433 52.200 25.84 25.84 25.86 25.74 26.01 20,181,065 25.838 0.10%
2009-05-29 0 52.15 51.95 52.25 51.55 52.25 5,950,358 309,174,089 51.959 25.81 25.71 25.86 25.52 25.86 12,021,659 25.718 0.87%
2009-05-27 0 51.70 51.75 51.90 51.55 52.00 7,241,977 374,960,193 51.776 25.59 25.61 25.69 25.52 25.74 14,631,149 25.628 0.29%
2009-05-26 0 51.55 51.60 51.65 51.50 51.85 3,946,917 203,768,990 51.627 25.52 25.54 25.57 25.49 25.66 7,974,056 25.554 -0.48%
2009-05-25 0 51.80 51.65 51.80 51.50 51.85 2,282,336 117,966,072 51.687 25.64 25.57 25.64 25.49 25.66 4,611,061 25.583 0.48%
2009-05-22 0 51.55 51.55 51.75 51.45 51.85 3,977,631 205,113,817 51.567 25.52 25.52 25.61 25.47 25.66 8,036,108 25.524 0.00%
2009-05-21 0 51.55 51.55 51.60 51.30 51.85 5,837,491 301,279,726 51.611 25.52 25.52 25.54 25.39 25.66 11,793,631 25.546 -0.10%
2009-05-20 0 51.60 51.60 51.65 51.55 52.10 5,455,000 282,348,761 51.760 25.54 25.54 25.57 25.52 25.79 11,020,874 25.619 -0.96%
2009-05-19 0 52.10 52.00 52.10 52.00 52.50 4,494,699 234,712,736 52.220 25.79 25.74 25.79 25.74 25.99 9,080,754 25.847 -0.38%
2009-05-18 0 52.30 52.25 52.30 51.85 52.35 4,680,088 243,788,898 52.091 25.89 25.86 25.89 25.66 25.91 9,455,300 25.783 0.58%
2009-05-15 0 52.00 51.80 51.95 51.70 52.00 3,174,941 164,716,397 51.880 25.74 25.64 25.71 25.59 25.74 6,414,414 25.679 0.58%
2009-05-14 0 51.70 51.50 51.70 51.30 51.80 3,750,645 193,205,200 51.513 25.59 25.49 25.59 25.39 25.64 7,577,523 25.497 0.78%
2009-05-13 0 51.30 51.20 51.25 51.20 52.60 10,119,171 521,742,721 51.560 25.39 25.34 25.37 25.34 26.04 20,444,017 25.521 -1.54%
2009-05-12 0 52.10 52.10 52.15 51.25 52.20 4,815,603 248,730,974 51.651 25.79 25.79 25.81 25.37 25.84 9,729,084 25.566 1.76%
2009-05-11 0 51.20 51.30 51.45 51.00 51.70 9,477,242 486,313,222 51.314 25.34 25.39 25.47 25.24 25.59 19,147,111 25.399 -0.19%
2009-05-08 0 51.30 51.15 51.30 51.10 51.70 12,284,160 631,148,251 51.379 25.39 25.32 25.39 25.29 25.59 24,817,999 25.431 -0.58%
2009-05-07 0 51.60 51.75 51.80 51.50 52.15 10,872,510 562,596,694 51.745 25.54 25.61 25.64 25.49 25.81 21,966,007 25.612 -1.05%
2009-05-06 0 52.15 52.10 52.15 51.65 52.20 6,007,469 311,084,554 51.783 25.81 25.79 25.81 25.57 25.84 12,137,041 25.631 0.48%
2009-05-05 0 51.90 51.90 51.95 51.80 52.15 4,472,881 232,396,897 51.957 25.69 25.69 25.71 25.64 25.81 9,036,674 25.717 -0.19%
2009-05-04 0 52.00 52.00 52.05 51.60 52.80 19,172,832 995,870,057 51.942 25.74 25.74 25.76 25.54 26.13 38,735,357 25.710 -0.76%
2009-04-30 0 52.40 52.40 52.45 51.95 52.55 5,378,168 281,039,042 52.256 25.94 25.94 25.96 25.71 26.01 10,865,649 25.865 -0.19%
2009-04-29 0 52.50 52.45 52.50 52.00 52.50 3,573,043 187,021,800 52.342 25.99 25.96 25.99 25.74 25.99 7,218,709 25.908 0.38%
2009-04-28 0 52.30 52.30 52.35 52.05 52.50 3,671,783 192,076,351 52.311 25.89 25.89 25.91 25.76 25.99 7,418,196 25.893 0.29%
2009-04-27 0 52.15 52.25 52.30 51.70 52.25 2,629,137 136,663,775 51.980 25.81 25.86 25.89 25.59 25.86 5,311,712 25.729 -0.38%
2009-04-24 0 52.35 52.35 52.40 51.90 52.45 1,562,232 81,628,784 52.251 25.91 25.91 25.94 25.69 25.96 3,156,217 25.863 0.00%
2009-04-23 0 52.35 52.30 52.45 52.05 52.50 3,353,493 175,300,090 52.274 25.91 25.89 25.96 25.76 25.99 6,775,147 25.874 0.67%
2009-04-22 0 52.00 51.80 52.15 51.40 52.60 6,213,162 322,442,980 51.897 25.74 25.64 25.81 25.44 26.04 12,552,608 25.687 -0.86%
2009-04-21 0 52.45 52.45 52.50 51.90 52.50 4,404,048 230,229,783 52.277 25.96 25.96 25.99 25.69 25.99 8,897,609 25.875 1.06%
2009-04-20 0 51.90 51.80 52.00 51.70 52.10 4,099,045 212,589,872 51.863 25.69 25.64 25.74 25.59 25.79 8,281,404 25.671 -0.38%
2009-04-17 0 52.10 52.05 52.10 51.70 52.20 5,832,259 302,812,167 51.920 25.79 25.76 25.79 25.59 25.84 11,783,060 25.699 0.39%
2009-04-16 0 51.90 51.95 52.00 51.70 52.55 7,286,600 378,514,798 51.947 25.69 25.71 25.74 25.59 26.01 14,721,302 25.712 -0.35%
2009-04-15 0 53.00 52.90 53.00 52.40 53.10 5,043,622 266,894,128 52.917 25.78 25.73 25.78 25.49 25.83 10,369,760 25.738 0.86%
2009-04-14 0 52.55 52.45 52.70 52.15 53.00 10,081,966 528,044,641 52.375 25.56 25.51 25.63 25.36 25.78 20,728,669 25.474 -0.38%
2009-04-09 0 52.75 52.70 52.75 52.60 53.00 4,082,372 215,463,597 52.779 25.66 25.63 25.66 25.58 25.78 8,393,416 25.671 -0.28%
2009-04-08 0 52.90 52.80 52.90 52.45 52.95 5,105,991 269,269,565 52.736 25.73 25.68 25.73 25.51 25.75 10,497,992 25.650 0.57%
2009-04-07 0 52.60 52.40 52.50 52.10 52.90 4,963,283 260,232,988 52.432 25.58 25.49 25.53 25.34 25.73 10,204,582 25.502 0.57%
2009-04-06 0 52.30 52.15 52.30 51.60 52.50 8,164,108 423,880,944 51.920 25.44 25.36 25.44 25.10 25.53 16,785,525 25.253 1.55%
2009-04-03 0 51.50 51.50 51.55 51.35 52.35 11,143,791 577,949,735 51.863 25.05 25.05 25.07 24.98 25.46 22,911,797 25.225 -1.62%
2009-04-02 0 52.35 52.30 52.35 52.00 52.80 10,617,600 555,540,962 52.323 25.46 25.44 25.46 25.29 25.68 21,829,940 25.449 -0.48%
2009-04-01 0 52.60 52.60 52.70 52.40 53.15 4,328,439 228,652,176 52.826 25.58 25.58 25.63 25.49 25.85 8,899,334 25.693 -1.22%
2009-03-31 0 53.25 52.45 52.75 52.30 54.00 5,548,367 294,307,662 53.044 25.90 25.51 25.66 25.44 26.26 11,407,523 25.799 0.95%
2009-03-30 0 52.75 52.65 52.75 52.50 53.15 3,630,383 191,948,560 52.873 25.66 25.61 25.66 25.53 25.85 7,464,120 25.716 0.76%
2009-03-27 0 52.35 52.35 52.40 52.25 52.75 6,408,937 336,272,412 52.469 25.46 25.46 25.49 25.41 25.66 13,176,868 25.520 -0.76%
2009-03-26 0 52.75 52.70 52.75 52.60 53.45 8,942,513 474,186,232 53.026 25.66 25.63 25.66 25.58 26.00 18,385,937 25.791 -1.31%
2009-03-25 0 53.45 53.50 53.60 53.30 53.95 5,969,749 320,016,031 53.606 26.00 26.02 26.07 25.92 26.24 12,273,891 26.073 -1.02%
2009-03-24 0 54.00 53.90 54.05 53.80 54.50 5,429,142 293,346,051 54.032 26.26 26.22 26.29 26.17 26.51 11,162,395 26.280 -1.46%
2009-03-23 0 54.80 54.80 54.95 54.00 55.00 5,620,554 306,227,365 54.483 26.65 26.65 26.73 26.26 26.75 11,555,941 26.500 2.14%
2009-03-20 0 53.65 53.65 54.05 53.65 54.25 3,435,244 185,099,810 53.883 26.09 26.09 26.29 26.09 26.39 7,062,912 26.207 -1.38%
2009-03-19 0 54.40 54.35 54.40 53.70 54.50 3,385,746 183,171,401 54.101 26.46 26.43 26.46 26.12 26.51 6,961,143 26.313 0.65%
2009-03-18 0 54.05 54.00 54.05 53.65 54.40 2,938,229 158,870,560 54.070 26.29 26.26 26.29 26.09 26.46 6,041,042 26.299 -0.55%
2009-03-17 0 54.35 54.20 54.35 53.55 54.35 2,665,290 143,860,116 53.975 26.43 26.36 26.43 26.05 26.43 5,479,875 26.252 0.65%
2009-03-16 0 54.00 54.00 54.05 53.65 54.10 3,117,179 167,796,805 53.830 26.26 26.26 26.29 26.09 26.31 6,408,965 26.182 -0.37%
2009-03-13 0 54.20 54.10 54.20 53.65 54.50 3,763,247 203,192,272 53.994 26.36 26.31 26.36 26.09 26.51 7,737,291 26.261 0.37%
2009-03-12 0 54.00 53.90 54.00 53.75 54.25 3,770,848 203,511,389 53.970 26.26 26.22 26.26 26.14 26.39 7,752,918 26.250 0.56%
2009-03-11 0 53.70 53.70 54.00 53.70 54.55 4,546,357 244,990,536 53.887 26.12 26.12 26.26 26.12 26.53 9,347,376 26.210 -1.10%
2009-03-10 0 54.30 54.30 54.35 54.30 55.30 4,833,800 264,019,406 54.619 26.41 26.41 26.43 26.41 26.90 9,938,363 26.566 -1.27%
2009-03-09 0 55.00 55.00 55.30 53.70 55.60 5,408,043 295,113,040 54.569 26.75 26.75 26.90 26.12 27.04 11,119,015 26.541 2.04%
2009-03-06 0 53.90 53.90 54.00 53.40 54.50 7,555,239 407,834,096 53.980 26.22 26.22 26.26 25.97 26.51 15,533,681 26.255 0.00%
2009-03-05 0 53.90 53.85 53.90 53.00 54.50 6,259,765 334,924,018 53.504 26.22 26.19 26.22 25.78 26.51 12,870,168 26.023 -1.91%
2009-03-04 0 54.95 54.90 54.95 54.05 55.75 4,673,711 255,352,040 54.636 26.73 26.70 26.73 26.29 27.12 9,609,218 26.574 -0.99%
2009-03-03 0 55.50 55.50 55.55 55.25 56.75 3,625,310 202,213,496 55.778 26.99 26.99 27.02 26.87 27.60 7,453,690 27.129 -2.20%
2009-03-02 0 56.75 56.70 56.75 56.50 57.10 5,465,747 310,260,746 56.765 27.60 27.58 27.60 27.48 27.77 11,237,655 27.609 -1.39%
2009-02-27 0 57.55 57.00 57.55 55.15 57.55 6,005,344 339,855,832 56.592 27.99 27.72 27.99 26.82 27.99 12,347,075 27.525 3.32%
2009-02-26 0 55.70 55.50 55.70 54.55 55.70 5,600,588 307,725,552 54.945 27.09 26.99 27.09 26.53 27.09 11,514,891 26.724 0.91%
2009-02-25 0 55.20 55.20 55.40 53.70 55.50 6,028,952 331,429,215 54.973 26.85 26.85 26.95 26.12 26.99 12,395,613 26.738 1.85%
2009-02-24 0 54.20 53.75 54.20 53.30 54.20 3,251,290 174,532,852 53.681 26.36 26.14 26.36 25.92 26.36 6,684,700 26.109 -0.82%
2009-02-23 0 54.65 54.45 54.65 52.75 54.65 6,600,418 356,904,340 54.073 26.58 26.48 26.58 25.66 26.58 13,570,556 26.300 3.70%
2009-02-20 0 52.70 52.50 52.70 52.05 53.20 4,081,299 214,895,747 52.654 25.63 25.53 25.63 25.32 25.88 8,391,210 25.610 -1.68%
2009-02-19 0 53.60 53.45 53.60 51.65 53.60 4,815,660 254,759,090 52.902 26.07 26.00 26.07 25.12 26.07 9,901,067 25.730 1.32%
2009-02-18 0 52.90 52.85 52.90 51.90 52.90 4,540,903 238,009,518 52.415 25.73 25.71 25.73 25.24 25.73 9,336,163 25.493 1.34%
2009-02-17 0 52.20 51.90 52.20 51.45 52.25 3,103,720 160,738,155 51.789 25.39 25.24 25.39 25.02 25.41 6,381,294 25.189 -0.19%
2009-02-16 0 52.30 51.95 52.30 51.30 52.30 1,803,904 93,357,945 51.753 25.44 25.27 25.44 24.95 25.44 3,708,853 25.172 0.19%
2009-02-13 0 52.20 52.00 52.20 51.65 52.20 1,905,148 99,155,284 52.046 25.39 25.29 25.39 25.12 25.39 3,917,012 25.314 1.16%
2009-02-12 0 51.60 51.60 51.85 51.60 52.20 1,840,123 95,414,939 51.852 25.10 25.10 25.22 25.10 25.39 3,783,320 25.220 -0.29%
2009-02-11 0 51.75 51.70 51.75 51.30 52.25 2,472,093 127,591,482 51.613 25.17 25.15 25.17 24.95 25.41 5,082,659 25.103 -0.67%
2009-02-10 0 52.10 52.10 52.15 51.25 52.20 3,473,311 180,234,540 51.891 25.34 25.34 25.36 24.93 25.39 7,141,178 25.239 0.77%
2009-02-09 0 51.70 51.65 51.75 51.20 51.85 4,722,894 242,650,433 51.377 25.15 25.12 25.17 24.90 25.22 9,710,339 24.989 -0.58%
2009-02-06 0 52.00 51.80 52.00 51.50 52.00 2,324,595 120,193,364 51.705 25.29 25.19 25.29 25.05 25.29 4,779,401 25.148 1.56%
2009-02-05 0 51.20 51.15 51.20 51.10 51.95 4,764,201 245,180,537 51.463 24.90 24.88 24.90 24.85 25.27 9,795,267 25.031 -1.25%
2009-02-04 0 51.85 51.80 51.85 51.40 52.70 4,326,301 223,626,487 51.690 25.22 25.19 25.22 25.00 25.63 8,894,938 25.141 -0.29%
2009-02-03 0 52.00 52.00 52.05 51.60 53.00 3,551,173 185,808,318 52.323 25.29 25.29 25.32 25.10 25.78 7,301,263 25.449 -1.23%
2009-02-02 0 52.65 52.65 52.70 52.30 53.00 5,172,852 272,442,117 52.668 25.61 25.61 25.63 25.44 25.78 10,635,459 25.616 -0.19%
2009-01-30 0 52.75 52.45 52.75 52.00 52.90 4,748,581 249,123,374 52.463 25.66 25.51 25.66 25.29 25.73 9,763,152 25.517 1.05%
2009-01-29 0 52.20 52.05 52.20 51.30 53.00 6,230,963 324,127,682 52.019 25.39 25.32 25.39 24.95 25.78 12,810,951 25.301 1.66%
2009-01-23 0 51.35 51.35 51.40 50.80 51.70 4,355,973 223,190,349 51.238 24.98 24.98 25.00 24.71 25.15 8,955,944 24.921 -0.68%
2009-01-22 0 51.70 51.70 51.80 51.50 52.40 4,070,542 211,202,348 51.886 25.15 25.15 25.19 25.05 25.49 8,369,094 25.236 0.19%
2009-01-21 0 51.60 51.55 51.60 50.50 52.80 5,918,008 304,994,909 51.537 25.10 25.07 25.10 24.56 25.68 12,167,511 25.066 -2.64%
2009-01-20 0 53.00 52.80 53.00 52.05 53.00 4,024,111 212,113,675 52.711 25.78 25.68 25.78 25.32 25.78 8,273,631 25.637 0.19%
2009-01-19 0 52.90 52.80 52.90 52.30 52.95 2,797,709 147,610,405 52.761 25.73 25.68 25.73 25.44 25.75 5,752,130 25.662 2.12%
2009-01-16 0 51.80 51.80 51.90 51.50 52.80 2,484,869 129,189,017 51.990 25.19 25.19 25.24 25.05 25.68 5,108,927 25.287 -0.48%
2009-01-15 0 52.05 51.95 52.05 51.15 52.60 3,436,688 177,901,350 51.765 25.32 25.27 25.32 24.88 25.58 7,065,881 25.178 -1.05%
2009-01-14 0 52.60 52.60 52.90 52.40 53.00 2,788,992 147,287,769 52.810 25.58 25.58 25.73 25.49 25.78 5,734,208 25.686 0.38%
2009-01-13 0 52.40 52.40 52.90 52.15 53.00 5,014,052 264,905,560 52.833 25.49 25.49 25.73 25.36 25.78 10,308,964 25.697 0.00%
2009-01-12 0 52.40 52.40 52.50 51.70 52.75 4,702,449 246,187,186 52.353 25.49 25.49 25.53 25.15 25.66 9,668,304 25.463 0.96%
2009-01-09 0 51.90 51.75 51.90 51.45 52.15 3,949,901 204,065,272 51.663 25.24 25.17 25.24 25.02 25.36 8,121,054 25.128 0.58%
2009-01-08 0 51.60 51.55 51.60 51.35 52.30 7,682,421 397,581,904 51.752 25.10 25.07 25.10 24.98 25.44 15,795,170 25.171 0.39%
2009-01-07 0 51.40 51.40 51.50 51.35 52.00 5,171,857 266,669,835 51.562 25.00 25.00 25.05 24.98 25.29 10,633,413 25.078 0.00%
2009-01-06 0 51.40 51.40 51.60 51.30 52.15 6,881,239 355,096,010 51.603 25.00 25.00 25.10 24.95 25.36 14,147,928 25.099 -0.39%
2009-01-05 0 51.60 51.55 51.60 51.30 52.35 6,921,476 356,997,504 51.578 25.10 25.07 25.10 24.95 25.46 14,230,655 25.087 -1.53%
2009-01-02 0 52.40 52.40 52.45 51.90 53.00 2,907,282 152,126,777 52.326 25.49 25.49 25.51 25.24 25.78 5,977,414 25.450 -0.38%
2008-12-31 0 52.60 52.40 52.60 51.80 52.90 1,803,120 94,513,055 52.416 25.58 25.49 25.58 25.19 25.73 3,707,241 25.494 -0.19%
2008-12-30 0 52.70 52.65 52.70 52.05 52.85 4,350,646 228,891,714 52.611 25.63 25.61 25.63 25.32 25.71 8,944,992 25.589 0.96%
2008-12-29 0 52.20 52.15 52.20 51.30 52.35 3,012,939 156,766,851 52.031 25.39 25.36 25.39 24.95 25.46 6,194,646 25.307 0.97%
2008-12-24 0 51.70 51.70 51.75 51.40 52.20 1,504,035 77,975,853 51.844 25.15 25.15 25.17 25.00 25.39 3,092,318 25.216 -0.39%
2008-12-23 0 51.90 51.90 51.95 49.90 51.90 5,933,814 304,542,108 51.323 25.24 25.24 25.27 24.27 25.24 12,200,008 24.962 3.18%
2008-12-22 0 50.30 50.30 50.50 49.85 50.65 4,180,442 210,172,930 50.275 24.46 24.46 24.56 24.25 24.64 8,595,050 24.453 2.44%
2008-12-19 0 49.10 49.10 49.90 49.10 50.85 8,215,305 410,093,985 49.918 23.88 23.88 24.27 23.88 24.73 16,890,787 24.279 -2.96%
2008-12-18 0 50.60 50.50 50.60 50.25 51.10 5,651,389 286,006,349 50.608 24.61 24.56 24.61 24.44 24.85 11,619,338 24.615 0.70%
2008-12-17 0 50.25 50.25 50.35 50.05 52.00 9,242,085 467,644,019 50.599 24.44 24.44 24.49 24.34 25.29 19,001,861 24.610 -2.33%
2008-12-16 0 51.45 51.40 51.45 51.10 52.20 5,290,785 271,941,923 51.399 25.02 25.00 25.02 24.85 25.39 10,877,931 24.999 -0.77%
2008-12-15 0 51.85 51.70 51.85 51.10 53.20 4,660,523 240,590,207 51.623 25.22 25.15 25.22 24.85 25.88 9,582,103 25.108 0.78%
2008-12-12 0 51.45 51.45 51.50 51.10 52.00 7,571,710 389,741,873 51.473 25.02 25.02 25.05 24.85 25.29 15,567,546 25.036 -0.96%
2008-12-11 0 51.95 51.90 51.95 51.85 52.65 7,374,124 384,368,575 52.124 25.27 25.24 25.27 25.22 25.61 15,161,306 25.352 -1.89%
2008-12-10 0 52.95 52.95 53.00 52.55 54.20 9,079,448 481,166,711 52.995 25.75 25.75 25.78 25.56 26.36 18,667,477 25.776 -1.30%
2008-12-09 0 53.65 53.65 53.80 53.65 55.20 3,277,708 177,987,804 54.303 26.09 26.09 26.17 26.09 26.85 6,739,015 26.412 -3.33%
2008-12-08 0 55.50 55.05 55.50 53.80 55.50 5,106,941 280,534,774 54.932 26.99 26.78 26.99 26.17 26.99 10,499,945 26.718 3.84%
2008-12-05 0 53.45 52.80 53.45 52.30 53.45 2,647,028 140,327,430 53.013 26.00 25.68 26.00 25.44 26.00 5,442,328 25.784 2.20%
2008-12-04 0 52.30 51.95 52.30 51.70 53.20 3,637,900 191,093,108 52.528 25.44 25.27 25.44 25.15 25.88 7,479,575 25.549 -1.13%
2008-12-03 0 52.90 52.90 53.40 52.90 54.00 2,882,332 153,803,592 53.361 25.73 25.73 25.97 25.73 26.26 5,926,117 25.954 -0.75%
2008-12-02 0 53.30 53.30 53.55 52.10 53.80 5,286,223 281,438,579 53.240 25.92 25.92 26.05 25.34 26.17 10,868,552 25.895 -1.99%
2008-12-01 0 54.90 54.65 54.90 54.00 54.95 3,717,427 202,312,750 54.423 26.45 26.33 26.45 26.02 26.47 7,716,170 26.219 -0.18%
2008-11-28 0 55.00 54.70 55.00 53.00 55.00 3,184,961 172,360,333 54.117 26.50 26.35 26.50 25.53 26.50 6,610,944 26.072 2.42%
2008-11-27 0 53.70 53.70 53.85 53.50 54.90 5,410,708 292,576,230 54.074 25.87 25.87 25.94 25.77 26.45 11,230,871 26.051 -2.01%
2008-11-26 0 54.80 54.65 54.80 51.80 54.80 5,735,745 308,795,168 53.837 26.40 26.33 26.40 24.96 26.40 11,905,542 25.937 3.79%
2008-11-25 0 52.80 51.90 52.80 51.50 53.30 6,281,666 329,032,283 52.380 25.44 25.00 25.44 24.81 25.68 13,038,696 25.235 1.93%
2008-11-24 0 51.80 51.30 51.80 51.00 53.00 3,734,113 192,568,245 51.570 24.96 24.71 24.96 24.57 25.53 7,750,805 24.845 -0.67%
2008-11-21 0 52.15 52.15 52.30 50.25 54.25 6,967,693 362,110,427 51.970 25.12 25.12 25.20 24.21 26.14 14,462,665 25.038 1.86%
2008-11-20 0 51.20 51.15 51.20 50.50 52.90 10,790,162 552,005,220 51.158 24.67 24.64 24.67 24.33 25.49 22,396,868 24.647 -3.03%
2008-11-19 0 52.80 52.60 52.80 51.35 53.95 4,853,783 256,941,560 52.936 25.44 25.34 25.44 24.74 25.99 10,074,875 25.503 2.52%
2008-11-18 0 51.50 51.50 51.90 51.05 54.00 5,032,587 263,019,641 52.263 24.81 24.81 25.00 24.59 26.02 10,446,014 25.179 -2.65%
2008-11-17 0 52.90 52.90 53.05 52.60 54.55 3,698,167 198,060,265 53.556 25.49 25.49 25.56 25.34 26.28 7,676,192 25.802 0.09%
2008-11-14 0 52.85 52.75 52.85 51.40 52.90 3,646,344 190,788,245 52.323 25.46 25.41 25.46 24.76 25.49 7,568,625 25.208 2.22%
2008-11-13 0 51.70 51.45 51.70 50.90 52.80 7,033,737 362,762,909 51.575 24.91 24.79 24.91 24.52 25.44 14,599,751 24.847 -3.81%
2008-11-12 0 53.75 53.70 54.40 53.05 55.95 4,975,646 270,928,503 54.451 25.90 25.87 26.21 25.56 26.96 10,327,823 26.233 -0.46%
2008-11-11 0 54.00 53.60 54.00 53.50 56.00 4,392,532 241,001,978 54.866 26.02 25.82 26.02 25.77 26.98 9,117,468 26.433 -1.55%
2008-11-10 0 54.85 54.85 54.95 53.90 56.25 4,810,416 265,539,693 55.201 26.43 26.43 26.47 25.97 27.10 9,984,860 26.594 -0.81%
2008-11-07 0 55.30 55.30 55.35 52.40 55.30 5,881,574 316,930,027 53.885 26.64 26.64 26.67 25.24 26.64 12,208,235 25.960 3.75%
2008-11-06 0 53.30 52.30 53.30 51.10 53.30 5,928,814 311,098,666 52.472 25.68 25.20 25.68 24.62 25.68 12,306,290 25.280 1.52%
2008-11-05 0 52.50 52.25 52.50 51.20 56.60 6,555,811 347,220,072 52.964 25.29 25.17 25.29 24.67 27.27 13,607,732 25.516 -3.49%
2008-11-04 0 54.40 54.10 54.40 52.40 55.00 4,054,195 218,496,676 53.894 26.21 26.06 26.21 25.24 26.50 8,415,191 25.965 -0.27%
2008-11-03 0 54.55 54.50 54.55 52.90 55.50 6,028,163 328,276,639 54.457 26.28 26.26 26.28 25.49 26.74 12,512,506 26.236 4.90%
2008-10-31 0 52.00 51.65 52.00 51.00 53.80 5,824,691 303,179,674 52.051 25.05 24.88 25.05 24.57 25.92 12,090,165 25.077 -5.45%
2008-10-30 0 55.00 54.35 55.00 50.00 55.00 7,670,869 400,801,853 52.250 26.50 26.18 26.50 24.09 26.50 15,922,230 25.172 9.13%
2008-10-29 0 50.40 50.40 50.50 49.10 52.50 7,368,331 374,150,328 50.778 24.28 24.28 24.33 23.65 25.29 15,294,260 24.463 0.80%
2008-10-28 0 50.00 50.00 50.20 43.00 50.00 11,314,786 526,978,835 46.574 24.09 24.09 24.18 20.72 24.09 23,485,817 22.438 16.69%
2008-10-27 0 42.85 42.85 43.00 41.65 50.50 11,131,477 512,030,365 45.998 20.64 20.64 20.72 20.07 24.33 23,105,327 22.161 -14.30%
2008-10-24 0 50.00 49.90 50.00 49.35 53.65 8,043,107 407,956,269 50.721 24.09 24.04 24.09 23.78 25.85 16,694,875 24.436 -6.19%
2008-10-23 0 53.30 53.30 53.80 52.70 54.05 8,126,886 435,242,386 53.556 25.68 25.68 25.92 25.39 26.04 16,868,773 25.802 -2.11%
2008-10-22 0 54.45 54.45 54.50 52.45 55.80 6,851,174 375,237,431 54.770 26.23 26.23 26.26 25.27 26.88 14,220,810 26.387 -0.82%
2008-10-21 0 54.90 54.85 54.95 53.00 56.00 5,566,956 302,874,251 54.406 26.45 26.43 26.47 25.53 26.98 11,555,191 26.211 -1.96%
2008-10-20 0 56.00 55.90 56.00 53.50 56.00 6,252,411 344,662,770 55.125 26.98 26.93 26.98 25.77 26.98 12,977,972 26.558 4.38%
2008-10-17 0 53.65 53.65 53.70 53.00 54.45 9,730,646 522,819,462 53.729 25.85 25.85 25.87 25.53 26.23 20,197,657 25.885 2.00%
2008-10-16 0 52.60 52.60 53.50 50.30 53.80 9,948,208 517,662,646 52.036 25.34 25.34 25.77 24.23 25.92 20,649,245 25.069 -0.75%
2008-10-15 0 53.00 53.00 53.30 53.00 55.45 10,384,648 557,266,129 53.662 25.53 25.53 25.68 25.53 26.71 21,555,153 25.853 -4.16%
2008-10-14 0 55.30 55.30 55.60 55.30 58.25 12,897,668 731,818,961 56.740 26.64 26.64 26.79 26.64 28.06 26,771,365 27.336 -6.27%
2008-10-13 0 59.00 58.95 59.00 53.00 59.00 8,725,083 498,492,304 57.133 28.42 28.40 28.42 25.53 28.42 18,110,436 27.525 5.36%
2008-10-10 0 56.00 56.00 56.05 54.00 57.90 13,438,422 751,965,671 55.956 26.98 26.98 27.00 26.02 27.89 27,893,795 26.958 -7.51%
2008-10-09 0 60.55 60.55 60.80 60.30 61.60 8,650,045 526,320,432 60.846 29.17 29.17 29.29 29.05 29.68 17,954,681 29.314 0.41%
2008-10-08 0 60.30 60.30 60.45 60.30 62.30 13,490,594 825,389,680 61.183 29.05 29.05 29.12 29.05 30.01 28,002,087 29.476 -5.19%
2008-10-06 0 63.60 63.60 63.65 61.55 64.00 6,897,744 434,675,852 63.017 30.64 30.64 30.66 29.65 30.83 14,317,474 30.360 1.35%
2008-10-03 0 62.75 62.75 63.00 62.55 64.50 4,506,715 285,345,945 63.316 30.23 30.23 30.35 30.13 31.07 9,354,475 30.504 -2.26%
2008-10-02 0 64.20 64.20 64.25 61.60 64.80 7,545,043 478,985,086 63.483 30.93 30.93 30.95 29.68 31.22 15,661,056 30.584 2.97%
2008-09-30 0 62.35 62.35 62.40 59.40 63.00 12,467,901 768,992,135 61.678 30.04 30.04 30.06 28.62 30.35 25,879,309 29.715 4.09%
2008-09-29 0 59.90 59.85 59.90 59.70 61.50 5,442,364 328,378,174 60.337 28.86 28.83 28.86 28.76 29.63 11,296,578 29.069 -2.68%
2008-09-26 0 61.55 61.55 61.65 61.35 62.00 5,729,912 353,187,382 61.639 29.65 29.65 29.70 29.56 29.87 11,893,434 29.696 0.08%
2008-09-25 0 61.50 61.50 61.55 61.25 62.15 3,799,468 234,130,663 61.622 29.63 29.63 29.65 29.51 29.94 7,886,460 29.688 0.33%
2008-09-24 0 61.30 61.30 61.35 61.30 63.00 5,948,205 369,805,248 62.171 29.53 29.53 29.56 29.53 30.35 12,346,540 29.952 0.16%
2008-09-23 0 61.20 61.20 61.25 60.00 63.10 7,861,826 485,896,575 61.805 29.48 29.48 29.51 28.91 30.40 16,318,595 29.776 0.91%
2008-09-22 0 60.65 60.65 60.70 60.20 61.00 7,693,338 466,275,895 60.608 29.22 29.22 29.24 29.00 29.39 15,968,868 29.199 1.08%
2008-09-19 0 60.00 59.90 60.00 59.10 60.40 11,572,181 690,790,701 59.694 28.91 28.86 28.91 28.47 29.10 24,020,085 28.759 -1.64%
2008-09-18 0 61.00 60.95 61.00 60.30 62.20 12,118,366 743,635,027 61.364 29.39 29.36 29.39 29.05 29.97 25,153,788 29.564 -2.40%
2008-09-17 0 62.50 62.50 62.55 61.70 63.60 5,385,344 337,696,819 62.707 30.11 30.11 30.13 29.73 30.64 11,178,223 30.210 -0.79%
2008-09-16 0 63.00 62.90 63.00 61.60 63.95 7,067,546 443,769,026 62.790 30.35 30.30 30.35 29.68 30.81 14,669,928 30.250 -2.63%
2008-09-12 0 64.70 64.60 64.70 63.65 65.60 5,385,978 347,845,671 64.584 31.17 31.12 31.17 30.66 31.60 11,179,539 31.114 0.62%
2008-09-11 0 64.30 64.30 64.50 64.15 65.00 6,529,236 422,482,938 64.706 30.98 30.98 31.07 30.91 31.32 13,552,571 31.174 -0.23%
2008-09-10 0 64.45 64.45 64.95 64.40 65.70 4,414,530 287,142,404 65.045 31.05 31.05 31.29 31.03 31.65 9,163,129 31.337 -1.90%
2008-09-09 0 65.70 65.70 66.00 65.60 66.35 5,169,343 340,683,782 65.905 31.65 31.65 31.80 31.60 31.97 10,729,875 31.751 -0.15%
2008-09-08 0 65.80 65.70 65.80 65.00 66.50 4,640,094 304,492,777 65.622 31.70 31.65 31.70 31.32 32.04 9,631,327 31.615 0.92%
2008-09-05 0 65.20 65.20 65.25 62.75 65.80 9,563,876 616,682,389 64.480 31.41 31.41 31.44 30.23 31.70 19,851,497 31.065 2.92%
2008-09-04 0 63.35 63.35 63.50 62.60 64.30 4,461,957 283,858,184 63.617 30.52 30.52 30.59 30.16 30.98 9,261,572 30.649 1.20%
2008-09-03 0 62.60 62.55 62.60 61.90 63.10 4,546,602 283,966,506 62.457 30.16 30.13 30.16 29.82 30.40 9,437,268 30.090 -1.57%
2008-09-02 0 63.60 63.50 63.60 61.65 63.60 9,493,365 592,988,984 62.464 30.64 30.59 30.64 29.70 30.64 19,705,139 30.093 3.16%
2008-09-01 0 61.65 61.65 61.70 61.30 62.50 4,832,705 298,113,136 61.687 29.70 29.70 29.73 29.53 30.11 10,031,124 29.719 -2.11%
2008-08-29 0 63.50 63.45 63.50 62.20 64.85 15,941,484 1,010,030,319 63.359 30.34 30.32 30.34 29.72 30.99 33,362,543 30.274 -3.57%
2008-08-28 0 65.85 65.85 66.10 65.35 66.30 2,375,500 156,065,225 65.698 31.46 31.46 31.58 31.23 31.68 4,971,477 31.392 -0.08%
2008-08-27 0 65.90 65.90 66.00 65.75 67.00 3,079,170 203,502,088 66.090 31.49 31.49 31.54 31.42 32.01 6,444,127 31.579 -1.49%
2008-08-26 0 66.90 66.65 66.90 65.90 66.90 3,226,513 214,340,469 66.431 31.97 31.85 31.97 31.49 31.97 6,752,488 31.742 -0.15%
2008-08-25 0 67.00 66.70 67.00 66.20 68.00 5,119,979 343,436,090 67.078 32.01 31.87 32.01 31.63 32.49 10,715,158 32.051 1.44%
2008-08-21 0 66.05 66.05 67.00 66.05 68.00 3,848,553 256,936,305 66.762 31.56 31.56 32.01 31.56 32.49 8,054,301 31.901 -2.87%
2008-08-20 0 68.00 67.85 68.00 66.80 68.00 3,158,685 213,684,337 67.650 32.49 32.42 32.49 31.92 32.49 6,610,537 32.325 1.95%
2008-08-19 0 66.70 66.70 67.10 66.00 67.50 2,765,992 184,951,226 66.866 31.87 31.87 32.06 31.54 32.25 5,788,704 31.950 0.30%
2008-08-18 0 66.50 66.35 66.50 65.55 66.55 3,848,624 254,613,528 66.157 31.78 31.70 31.78 31.32 31.80 8,054,450 31.612 1.06%
2008-08-15 0 65.80 65.65 65.80 65.00 68.30 5,658,149 375,047,321 66.284 31.44 31.37 31.44 31.06 32.64 11,841,447 31.672 -3.66%
2008-08-14 0 68.30 68.30 68.35 66.30 68.50 4,073,026 276,151,593 67.800 32.64 32.64 32.66 31.68 32.73 8,524,081 32.397 1.64%
2008-08-13 0 67.20 67.20 67.25 66.30 68.50 5,844,594 393,850,391 67.387 32.11 32.11 32.13 31.68 32.73 12,231,642 32.199 0.52%
2008-08-12 0 66.85 66.70 66.85 66.45 69.00 5,809,674 391,269,582 67.348 31.94 31.87 31.94 31.75 32.97 12,158,561 32.181 -0.82%
2008-08-11 0 67.40 67.35 67.40 65.55 67.95 5,972,432 402,777,809 67.439 32.21 32.18 32.21 31.32 32.47 12,499,183 32.224 2.28%
2008-08-08 0 65.90 65.90 66.15 64.40 66.55 3,831,570 252,267,953 65.839 31.49 31.49 31.61 30.77 31.80 8,018,759 31.460 0.61%
2008-08-07 0 65.50 65.50 66.10 65.30 66.80 4,699,940 309,746,549 65.904 31.30 31.30 31.58 31.20 31.92 9,836,095 31.491 0.77%
2008-08-05 0 65.00 65.00 65.05 64.25 65.95 3,519,158 229,216,414 65.134 31.06 31.06 31.08 30.70 31.51 7,364,939 31.123 0.08%
2008-08-04 0 64.95 64.90 64.95 64.15 65.10 1,149,399 74,234,585 64.586 31.03 31.01 31.03 30.65 31.11 2,405,477 30.861 -0.08%
2008-08-01 0 65.00 65.00 65.05 63.60 65.40 3,118,790 201,344,811 64.559 31.06 31.06 31.08 30.39 31.25 6,527,044 30.848 1.40%
2008-07-31 0 64.10 64.10 64.30 64.00 65.35 3,221,238 208,637,470 64.769 30.63 30.63 30.72 30.58 31.23 6,741,448 30.948 -1.31%
2008-07-30 0 64.95 64.90 64.95 64.20 65.00 2,400,941 155,706,404 64.852 31.03 31.01 31.03 30.68 31.06 5,024,720 30.988 1.33%
2008-07-29 0 64.10 64.10 64.45 63.60 64.70 1,510,089 97,188,352 64.359 30.63 30.63 30.80 30.39 30.92 3,160,334 30.753 -1.23%
2008-07-28 0 64.90 64.35 64.90 63.95 65.00 3,332,728 215,518,168 64.667 31.01 30.75 31.01 30.56 31.06 6,974,776 30.900 0.62%
2008-07-25 0 64.50 64.20 64.50 63.60 64.50 3,785,203 243,036,377 64.207 30.82 30.68 30.82 30.39 30.82 7,921,722 30.680 1.82%
2008-07-24 0 63.35 63.35 63.40 62.90 63.60 3,144,247 198,737,517 63.207 30.27 30.27 30.29 30.06 30.39 6,580,321 30.202 -0.24%
2008-07-23 0 63.50 63.50 63.55 62.95 64.00 5,885,179 373,514,907 63.467 30.34 30.34 30.37 30.08 30.58 12,316,578 30.326 -0.16%
2008-07-22 0 63.60 63.55 63.60 63.55 64.30 2,256,617 143,991,456 63.809 30.39 30.37 30.39 30.37 30.72 4,722,677 30.489 -1.55%
2008-07-21 0 64.60 64.50 64.60 62.00 64.80 2,752,206 177,098,082 64.348 30.87 30.82 30.87 29.63 30.96 5,759,852 30.747 2.38%
2008-07-18 0 63.10 63.10 63.15 62.95 63.70 2,616,939 165,399,586 63.203 30.15 30.15 30.17 30.08 30.44 5,476,764 30.200 0.16%
2008-07-17 0 63.00 63.00 63.35 62.85 64.50 2,442,315 154,767,168 63.369 30.10 30.10 30.27 30.03 30.82 5,111,308 30.279 -1.25%
2008-07-16 0 63.80 63.80 63.85 62.75 63.85 2,225,149 141,221,655 63.466 30.49 30.49 30.51 29.98 30.51 4,656,820 30.326 1.43%
2008-07-15 0 62.90 62.90 63.20 62.55 63.50 4,512,375 284,378,092 63.022 30.06 30.06 30.20 29.89 30.34 9,443,556 30.113 -2.10%
2008-07-14 0 64.25 64.10 64.25 63.00 64.90 2,155,141 137,481,227 63.792 30.70 30.63 30.70 30.10 31.01 4,510,307 30.482 0.08%
2008-07-11 0 64.20 63.65 64.20 62.95 64.35 3,419,534 218,657,222 63.944 30.68 30.41 30.68 30.08 30.75 7,156,445 30.554 1.42%
2008-07-10 0 63.30 63.30 63.60 62.90 63.95 2,722,445 172,710,831 63.440 30.25 30.25 30.39 30.06 30.56 5,697,568 30.313 0.48%
2008-07-09 0 63.00 62.80 63.00 62.00 64.70 5,364,526 338,927,015 63.179 30.10 30.01 30.10 29.63 30.92 11,226,949 30.189 -0.40%
2008-07-08 0 63.25 63.25 63.45 62.55 64.70 5,381,502 341,794,780 63.513 30.22 30.22 30.32 29.89 30.92 11,262,477 30.348 -2.99%
2008-07-07 0 65.20 65.00 65.20 64.55 65.20 3,161,852 205,101,950 64.868 31.15 31.06 31.15 30.84 31.15 6,617,165 30.995 0.00%
2008-07-04 0 65.20 65.15 65.20 65.00 66.25 3,816,401 249,678,509 65.423 31.15 31.13 31.15 31.06 31.66 7,987,013 31.261 -1.81%
2008-07-03 0 66.40 66.05 66.40 65.95 67.05 3,232,873 214,757,492 66.429 31.73 31.56 31.73 31.51 32.04 6,765,798 31.742 -0.15%
2008-07-02 0 66.50 66.45 66.50 65.10 67.20 4,997,466 333,263,117 66.686 31.78 31.75 31.78 31.11 32.11 10,458,761 31.864 -0.45%
2008-06-30 0 66.80 66.75 66.80 65.70 67.00 5,021,140 334,252,823 66.569 31.92 31.89 31.92 31.39 32.01 10,508,306 31.808 1.37%
2008-06-27 0 65.90 65.85 65.90 64.50 66.95 5,751,044 378,334,687 65.785 31.49 31.46 31.49 30.82 31.99 12,035,859 31.434 -0.75%
2008-06-26 0 66.40 66.40 66.45 66.10 68.20 3,759,507 251,933,232 67.012 31.73 31.73 31.75 31.58 32.59 7,867,945 32.020 -1.92%
2008-06-25 0 67.70 67.20 67.70 66.50 68.00 5,175,266 347,393,140 67.126 32.35 32.11 32.35 31.78 32.49 10,830,863 32.074 1.80%
2008-06-24 0 66.50 66.35 66.50 64.60 66.60 5,452,267 360,114,225 66.049 31.78 31.70 31.78 30.87 31.82 11,410,575 31.560 0.30%
2008-06-23 0 66.30 66.05 66.30 65.70 66.45 3,502,137 231,577,405 66.125 31.68 31.56 31.68 31.39 31.75 7,329,317 31.596 1.77%
2008-06-20 0 65.15 65.15 65.30 64.65 66.80 5,166,772 339,711,252 65.749 31.13 31.13 31.20 30.89 31.92 10,813,087 31.417 1.40%
2008-06-19 0 64.25 64.25 64.35 64.25 65.60 2,649,988 171,160,032 64.589 30.70 30.70 30.75 30.70 31.35 5,545,929 30.862 -2.80%
2008-06-18 0 66.10 65.95 66.10 65.45 66.35 3,207,544 211,712,173 66.004 31.58 31.51 31.58 31.27 31.70 6,712,789 31.539 -0.15%
2008-06-17 0 66.20 66.05 66.20 65.20 66.20 3,159,917 208,160,194 65.875 31.63 31.56 31.63 31.15 31.63 6,613,115 31.477 0.30%
2008-06-16 0 66.00 65.85 66.00 64.30 66.00 3,886,698 253,828,347 65.307 31.54 31.46 31.54 30.72 31.54 8,134,132 31.205 2.64%
2008-06-13 0 64.30 64.30 64.70 64.05 65.40 3,016,120 195,016,640 64.658 30.72 30.72 30.92 30.60 31.25 6,312,175 30.895 -1.08%
2008-06-12 0 65.00 65.00 65.15 64.10 65.20 4,954,911 321,389,163 64.863 31.06 31.06 31.13 30.63 31.15 10,369,702 30.993 0.00%
2008-06-11 0 65.00 65.00 65.05 63.25 65.05 3,873,953 249,666,998 64.448 31.06 31.06 31.08 30.22 31.08 8,107,459 30.795 1.56%
2008-06-10 0 64.00 64.00 64.10 63.85 65.70 4,368,311 281,278,892 64.391 30.58 30.58 30.63 30.51 31.39 9,142,057 30.768 -3.25%
2008-06-06 0 66.15 66.15 66.30 66.00 67.70 3,248,626 216,619,533 66.680 31.61 31.61 31.68 31.54 32.35 6,798,766 31.862 -2.29%
2008-06-05 0 67.70 67.65 67.70 65.30 68.00 4,844,296 324,413,724 66.968 32.35 32.32 32.35 31.20 32.49 10,138,205 31.999 2.50%
2008-06-04 0 66.05 65.70 66.05 65.00 66.50 6,714,398 453,363,282 67.521 31.56 31.39 31.56 31.06 31.78 14,051,979 32.263 0.69%
2008-06-03 0 65.60 65.60 65.70 64.55 66.10 5,664,215 371,173,158 65.529 31.35 31.35 31.39 30.84 31.58 11,854,142 31.312 1.39%
2008-06-02 0 64.70 64.70 65.00 64.70 66.15 18,553,654 1,248,112,152 67.270 30.92 30.92 31.06 30.92 31.61 38,829,326 32.144 -8.23%
2008-05-30 0 70.50 70.00 70.50 63.60 70.50 31,400,395 2,115,524,833 67.373 33.69 33.45 33.69 30.39 33.69 65,715,151 32.192 9.85%
2008-05-29 0 64.70 64.50 64.70 64.00 65.00 6,664,106 429,691,873 64.479 30.67 30.57 30.67 30.34 30.81 14,059,726 30.562 0.78%
2008-05-28 0 64.20 64.15 64.20 62.85 64.20 9,483,851 606,419,037 63.942 30.43 30.41 30.43 29.79 30.43 20,008,738 30.308 1.99%
2008-05-27 0 62.95 62.90 62.95 61.70 63.00 5,935,732 372,594,836 62.772 29.84 29.81 29.84 29.24 29.86 12,523,025 29.753 1.94%
2008-05-26 0 61.75 61.75 61.95 61.10 62.20 4,557,326 282,569,800 62.003 29.27 29.27 29.36 28.96 29.48 9,614,906 29.389 0.41%
2008-05-23 0 61.50 61.50 61.60 61.40 62.00 3,312,877 204,510,923 61.732 29.15 29.15 29.20 29.10 29.39 6,989,406 29.260 0.00%
2008-05-22 0 61.50 61.20 61.50 60.60 62.00 3,951,106 241,507,500 61.124 29.15 29.01 29.15 28.72 29.39 8,335,922 28.972 -0.73%
2008-05-21 0 61.95 61.80 61.95 60.60 62.05 3,735,607 229,779,629 61.511 29.36 29.29 29.36 28.72 29.41 7,881,269 29.155 1.72%
2008-05-20 0 60.90 60.90 60.95 60.50 61.50 4,881,600 297,259,012 60.894 28.87 28.87 28.89 28.68 29.15 10,299,050 28.863 -1.06%
2008-05-19 0 61.55 61.55 61.60 61.35 62.25 3,357,704 207,681,947 61.852 29.17 29.17 29.20 29.08 29.51 7,083,981 29.317 -0.24%
2008-05-16 0 61.70 61.80 61.90 61.40 62.30 3,991,942 247,251,998 61.938 29.24 29.29 29.34 29.10 29.53 8,422,077 29.358 0.08%
2008-05-15 0 61.65 61.60 61.70 60.80 62.30 2,935,724 180,014,652 61.319 29.22 29.20 29.24 28.82 29.53 6,193,700 29.064 -0.48%
2008-05-14 0 61.95 61.85 62.00 61.00 62.15 3,957,211 243,750,546 61.597 29.36 29.32 29.39 28.91 29.46 8,348,802 29.196 0.16%
2008-05-13 0 61.85 61.70 61.80 60.30 62.10 5,476,996 337,589,918 61.638 29.32 29.24 29.29 28.58 29.43 11,555,198 29.215 1.98%
2008-05-09 0 60.65 60.60 60.70 60.00 61.10 3,233,691 195,574,476 60.480 28.75 28.72 28.77 28.44 28.96 6,822,342 28.667 -0.33%
2008-05-08 0 60.85 60.80 60.95 60.20 61.10 4,838,804 293,934,377 60.745 28.84 28.82 28.89 28.53 28.96 10,208,760 28.792 1.08%
2008-05-07 0 60.20 60.15 60.20 59.95 61.00 6,282,109 378,185,464 60.200 28.53 28.51 28.53 28.42 28.91 13,253,801 28.534 0.08%
2008-05-06 0 60.15 60.15 60.20 60.00 60.20 6,875,130 413,072,142 60.082 28.51 28.51 28.53 28.44 28.53 14,504,938 28.478 -0.08%
2008-05-05 0 60.20 60.30 60.40 60.00 60.95 8,457,797 509,903,606 60.288 28.53 28.58 28.63 28.44 28.89 17,844,000 28.576 -1.23%
2008-05-02 0 60.95 60.80 61.00 60.55 63.15 11,597,300 710,953,870 61.303 28.89 28.82 28.91 28.70 29.93 24,467,627 29.057 -1.38%
2008-04-30 0 61.80 61.70 61.75 61.55 63.20 4,041,957 251,081,270 62.119 29.29 29.24 29.27 29.17 29.96 8,527,597 29.443 -1.20%
2008-04-29 0 62.55 62.50 62.60 61.65 63.10 5,339,866 334,558,766 62.653 29.65 29.62 29.67 29.22 29.91 11,265,885 29.697 1.38%
2008-04-28 0 61.70 61.70 61.75 61.35 61.80 3,161,533 194,783,150 61.610 29.24 29.24 29.27 29.08 29.29 6,670,105 29.202 0.57%
2008-04-25 0 61.35 61.30 61.35 61.30 62.55 4,097,216 253,502,941 61.872 29.08 29.06 29.08 29.06 29.65 8,644,180 29.326 -0.16%
2008-04-24 0 61.45 61.50 61.55 61.40 62.90 7,262,397 450,651,793 62.053 29.13 29.15 29.17 29.10 29.81 15,321,982 29.412 -1.68%
2008-04-23 0 62.50 62.95 63.00 62.25 64.00 5,904,791 372,595,002 63.100 29.62 29.84 29.86 29.51 30.34 12,457,747 29.909 -2.34%
2008-04-22 0 64.00 64.05 64.10 63.20 64.05 2,782,914 177,132,400 63.650 30.34 30.36 30.38 29.96 30.36 5,871,306 30.169 -0.78%
2008-04-21 0 64.50 64.35 64.50 63.85 65.00 2,756,327 177,413,858 64.366 30.57 30.50 30.57 30.26 30.81 5,815,214 30.509 0.00%
2008-04-18 0 64.50 64.50 64.60 62.85 64.60 3,417,755 218,421,407 63.908 30.57 30.57 30.62 29.79 30.62 7,210,675 30.291 0.94%
2008-04-17 0 63.90 63.70 63.90 62.95 64.05 3,957,221 252,235,188 63.740 30.29 30.19 30.29 29.84 30.36 8,348,823 30.212 0.82%
2008-04-16 0 64.30 64.20 64.65 63.85 65.25 3,839,235 247,453,765 64.454 30.04 29.99 30.20 29.83 30.49 8,217,475 30.113 -0.77%
2008-04-15 0 64.80 64.50 64.75 63.50 64.80 4,127,747 265,001,565 64.200 30.27 30.13 30.25 29.67 30.27 8,835,004 29.995 2.29%
2008-04-14 0 63.35 63.30 63.40 61.75 63.50 3,586,861 225,608,338 62.899 29.60 29.57 29.62 28.85 29.67 7,677,295 29.386 -0.47%
2008-04-11 0 63.65 63.45 63.60 62.20 63.80 4,150,486 262,253,661 63.186 29.74 29.64 29.71 29.06 29.81 8,883,675 29.521 1.68%
2008-04-10 0 62.60 62.50 62.55 62.35 63.40 2,904,128 182,795,326 62.943 29.25 29.20 29.22 29.13 29.62 6,215,978 29.407 0.16%
2008-04-09 0 62.50 62.50 62.55 61.70 62.80 3,443,839 214,127,064 62.177 29.20 29.20 29.22 28.83 29.34 7,371,172 29.049 1.05%
2008-04-08 0 61.85 61.60 61.80 60.25 61.90 3,380,095 206,017,069 60.950 28.90 28.78 28.87 28.15 28.92 7,234,735 28.476 1.23%
2008-04-07 0 61.10 61.10 61.15 61.00 61.70 6,015,848 368,155,390 61.198 28.55 28.55 28.57 28.50 28.83 12,876,284 28.592 -1.45%
2008-04-03 0 62.00 62.00 62.05 61.75 62.90 5,476,080 339,997,658 62.088 28.97 28.97 28.99 28.85 29.39 11,720,968 29.008 -0.40%
2008-04-02 0 62.25 62.15 62.20 61.80 64.10 7,319,353 457,585,830 62.517 29.08 29.04 29.06 28.87 29.95 15,666,298 29.208 -1.50%
2008-04-01 0 63.20 63.00 63.20 62.30 63.40 4,961,932 311,919,494 62.863 29.53 29.43 29.53 29.11 29.62 10,620,489 29.370 -1.33%
2008-03-31 0 64.05 63.75 64.05 63.20 64.40 4,568,100 290,731,043 63.644 29.92 29.78 29.92 29.53 30.09 9,777,533 29.735 -0.23%
2008-03-28 0 64.20 64.35 64.40 63.05 64.80 6,223,938 397,072,156 63.798 29.99 30.06 30.09 29.46 30.27 13,321,679 29.806 -0.70%
2008-03-27 0 64.65 64.45 64.70 63.70 64.90 2,415,952 155,449,452 64.343 30.20 30.11 30.23 29.76 30.32 5,171,089 30.061 -0.08%
2008-03-26 0 64.70 64.10 65.00 63.40 65.00 4,461,977 286,264,224 64.156 30.23 29.95 30.37 29.62 30.37 9,550,388 29.974 0.86%
2008-03-25 0 64.15 64.30 64.80 62.25 64.95 5,445,107 346,611,342 63.656 29.97 30.04 30.27 29.08 30.34 11,654,674 29.740 1.26%
2008-03-20 0 63.35 62.85 63.40 62.20 63.60 5,110,729 321,243,672 62.857 29.60 29.36 29.62 29.06 29.71 10,938,973 29.367 -0.86%
2008-03-19 0 63.90 63.90 64.00 62.15 65.20 9,551,176 605,955,399 63.443 29.85 29.85 29.90 29.04 30.46 20,443,279 29.641 -2.44%
2008-03-18 0 65.50 65.35 65.50 63.80 65.50 7,850,080 509,153,469 64.860 30.60 30.53 30.60 29.81 30.60 16,802,263 30.303 0.31%
2008-03-17 0 65.30 65.20 65.45 62.80 65.50 12,060,114 781,759,928 64.822 30.51 30.46 30.58 29.34 30.60 25,813,394 30.285 1.08%
2008-03-14 0 64.60 64.50 64.60 63.50 64.60 10,345,160 665,726,539 64.351 30.18 30.13 30.18 29.67 30.18 22,142,717 30.065 1.97%
2008-03-13 0 63.35 63.10 63.20 61.05 63.60 7,982,573 503,161,912 63.033 29.60 29.48 29.53 28.52 29.71 17,085,851 29.449 1.20%
2008-03-12 0 62.60 62.80 62.85 61.05 63.60 6,448,472 402,449,480 62.410 29.25 29.34 29.36 28.52 29.71 13,802,270 29.158 -0.40%
2008-03-11 0 62.85 62.65 62.85 60.70 62.90 12,159,396 754,999,495 62.092 29.36 29.27 29.36 28.36 29.39 26,025,897 29.010 3.71%
2008-03-10 0 60.60 60.55 60.90 57.00 61.00 10,993,723 655,965,226 59.667 28.31 28.29 28.45 26.63 28.50 23,530,898 27.877 6.22%
2008-03-07 0 57.05 57.00 57.05 57.00 58.50 6,457,694 373,252,994 57.800 26.65 26.63 26.65 26.63 27.33 13,822,009 27.004 -2.14%
2008-03-06 0 58.30 58.25 58.40 58.20 59.10 5,626,695 329,229,345 58.512 27.24 27.21 27.28 27.19 27.61 12,043,344 27.337 -1.19%
2008-03-05 0 59.00 58.65 59.00 57.50 59.45 5,380,266 317,030,152 58.925 27.57 27.40 27.57 26.86 27.78 11,515,889 27.530 1.64%
2008-03-04 0 58.05 57.90 58.00 57.90 59.90 9,297,185 546,485,776 58.780 27.12 27.05 27.10 27.05 27.99 19,899,638 27.462 -3.33%
2008-03-03 0 60.05 59.95 60.10 59.50 60.85 6,001,791 362,051,476 60.324 28.06 28.01 28.08 27.80 28.43 12,846,197 28.184 -2.36%
2008-02-29 0 61.50 61.30 61.50 60.00 62.20 7,646,836 466,302,929 60.980 28.73 28.64 28.73 28.03 29.06 16,367,241 28.490 -0.24%
2008-02-28 0 61.65 61.40 62.05 61.30 62.35 4,409,216 272,724,865 61.853 28.80 28.69 28.99 28.64 29.13 9,437,459 28.898 -1.12%
2008-02-27 0 62.35 62.35 62.40 61.80 64.00 5,684,496 355,848,114 62.600 29.13 29.13 29.15 28.87 29.90 12,167,061 29.247 -1.73%
2008-02-26 0 63.45 63.55 63.80 62.20 63.80 2,582,539 162,894,070 63.075 29.64 29.69 29.81 29.06 29.81 5,527,651 29.469 0.79%
2008-02-25 0 62.95 62.80 62.90 61.00 63.25 7,493,620 468,009,633 62.454 29.41 29.34 29.39 28.50 29.55 16,039,299 29.179 4.05%
2008-02-22 0 60.50 60.50 60.65 59.30 60.95 3,730,289 224,435,868 60.166 28.27 28.27 28.34 27.71 28.48 7,984,288 28.110 0.50%
2008-02-21 0 60.20 60.20 60.40 59.20 60.80 4,228,564 254,090,818 60.089 28.13 28.13 28.22 27.66 28.41 9,050,793 28.074 1.69%
2008-02-20 0 59.20 59.10 59.20 58.65 59.90 5,046,227 298,417,755 59.137 27.66 27.61 27.66 27.40 27.99 10,800,913 27.629 -1.33%
2008-02-19 0 60.00 60.00 60.20 59.85 61.30 1,883,216 113,994,624 60.532 28.03 28.03 28.13 27.96 28.64 4,030,824 28.281 -0.99%
2008-02-18 0 60.60 60.30 60.55 59.70 61.00 3,102,713 187,197,504 60.333 28.31 28.17 28.29 27.89 28.50 6,641,028 28.188 1.34%
2008-02-15 0 59.80 59.80 59.90 59.10 60.50 6,993,859 416,278,340 59.521 27.94 27.94 27.99 27.61 28.27 14,969,613 27.808 -1.97%
2008-02-14 0 61.00 60.80 60.95 60.40 62.10 7,093,048 432,679,475 61.001 28.50 28.41 28.48 28.22 29.01 15,181,917 28.500 -0.89%
2008-02-13 0 61.55 61.25 61.60 61.05 62.00 5,516,053 338,747,633 61.411 28.76 28.62 28.78 28.52 28.97 11,806,526 28.692 0.65%
2008-02-12 0 61.15 61.00 61.40 61.00 62.35 6,297,163 387,759,053 61.577 28.57 28.50 28.69 28.50 29.13 13,478,409 28.769 0.33%
2008-02-11 0 60.95 60.85 61.00 60.85 64.25 6,583,041 413,755,035 62.852 28.48 28.43 28.50 28.43 30.02 14,090,301 29.365 -3.25%
2008-02-06 0 63.00 63.00 63.05 62.50 65.00 6,159,415 390,305,108 63.367 29.43 29.43 29.46 29.20 30.37 13,183,574 29.605 -3.52%
2008-02-05 0 65.30 65.45 65.50 63.60 67.00 7,071,889 465,474,620 65.820 30.51 30.58 30.60 29.71 31.30 15,136,628 30.752 1.32%
2008-02-04 0 64.45 64.45 64.55 62.75 65.00 8,458,564 542,394,693 64.124 30.11 30.11 30.16 29.32 30.37 18,104,659 29.959 3.12%
2008-02-01 0 62.50 62.60 62.85 61.65 63.40 8,518,918 532,382,276 62.494 29.20 29.25 29.36 28.80 29.62 18,233,840 29.197 1.30%
2008-01-31 0 61.70 61.60 61.65 61.40 62.25 10,519,354 648,673,423 61.665 28.83 28.78 28.80 28.69 29.08 22,515,561 28.810 -0.08%
2008-01-30 0 61.75 61.70 61.80 60.00 62.00 10,017,821 612,060,953 61.097 28.85 28.83 28.87 28.03 28.97 21,442,083 28.545 1.81%
2008-01-29 0 60.65 60.65 60.75 60.00 61.40 7,679,758 464,658,786 60.504 28.34 28.34 28.38 28.03 28.69 16,437,707 28.268 1.59%
2008-01-28 0 59.70 59.60 60.00 59.40 61.50 9,219,519 555,332,186 60.234 27.89 27.85 28.03 27.75 28.73 19,733,402 28.142 -3.01%
2008-01-25 0 61.55 61.50 61.55 60.00 61.80 9,222,969 561,379,967 60.868 28.76 28.73 28.76 28.03 28.87 19,740,787 28.438 2.33%
2008-01-24 0 60.15 60.00 60.10 59.20 61.20 10,619,306 639,612,857 60.231 28.10 28.03 28.08 27.66 28.59 22,729,498 28.140 -0.58%
2008-01-23 0 60.50 60.55 60.65 58.00 60.60 13,152,250 781,431,841 59.414 28.27 28.29 28.34 27.10 28.31 28,150,996 27.759 4.67%
2008-01-22 0 57.80 57.75 57.80 54.00 59.25 17,973,714 1,039,849,624 57.854 27.00 26.98 27.00 25.23 27.68 38,470,828 27.030 -4.23%
2008-01-21 0 60.35 60.25 60.35 58.60 60.85 6,365,515 383,958,854 60.319 28.20 28.15 28.20 27.38 28.43 13,624,709 28.181 -0.33%
2008-01-18 0 60.55 60.55 60.85 58.90 61.10 9,740,568 585,722,093 60.132 28.29 28.29 28.43 27.52 28.55 20,848,652 28.094 0.75%
2008-01-17 0 60.10 60.00 60.10 58.60 60.70 8,993,491 535,477,022 59.541 28.08 28.03 28.08 27.38 28.36 19,249,613 27.818 2.74%
2008-01-16 0 58.50 58.45 58.50 58.35 60.50 10,523,401 621,391,015 59.048 27.33 27.31 27.33 27.26 28.27 22,524,223 27.588 -3.78%
2008-01-15 0 60.80 60.70 60.90 60.30 61.15 8,015,755 487,445,512 60.811 28.41 28.36 28.45 28.17 28.57 17,156,873 28.411 -0.49%
2008-01-14 0 61.10 61.10 61.15 58.80 61.35 11,973,966 720,431,765 60.167 28.55 28.55 28.57 27.47 28.66 25,629,004 28.110 4.18%
2008-01-11 0 58.65 58.55 58.70 57.90 59.45 10,828,045 636,516,717 58.784 27.40 27.35 27.42 27.05 27.78 23,176,281 27.464 0.34%
2008-01-10 0 58.45 58.40 58.65 57.80 59.10 10,575,142 618,465,993 58.483 27.31 27.28 27.40 27.00 27.61 22,634,969 27.323 0.00%
2008-01-09 0 58.45 58.45 58.60 57.10 58.80 7,983,549 464,591,640 58.194 27.31 27.31 27.38 26.68 27.47 17,087,940 27.188 1.04%
2008-01-08 0 57.85 57.80 57.85 57.60 59.10 12,348,522 718,875,992 58.216 27.03 27.00 27.03 26.91 27.61 26,430,701 27.199 1.14%
2008-01-07 0 57.20 57.25 57.30 54.10 57.35 10,183,390 571,704,559 56.141 26.72 26.75 26.77 25.28 26.79 21,796,466 26.229 2.69%
2008-01-04 0 55.70 55.65 55.70 53.90 56.90 12,459,163 691,626,171 55.511 26.02 26.00 26.02 25.18 26.58 26,667,516 25.935 3.92%
2008-01-03 0 53.60 53.60 53.75 53.00 53.80 3,540,728 189,374,469 53.485 25.04 25.04 25.11 24.76 25.14 7,578,553 24.988 -0.37%
2008-01-02 0 53.80 53.85 53.90 53.00 53.90 1,621,610 86,436,665 53.303 25.14 25.16 25.18 24.76 25.18 3,470,884 24.903 1.03%
2007-12-31 0 53.25 53.20 53.25 53.20 53.75 1,680,519 89,678,536 53.364 24.88 24.86 24.88 24.86 25.11 3,596,973 24.932 -0.19%
2007-12-28 0 53.35 53.30 53.40 53.05 54.15 2,392,359 127,672,257 53.367 24.93 24.90 24.95 24.79 25.30 5,120,591 24.933 -0.84%
2007-12-27 0 53.80 53.75 53.80 53.75 54.80 2,647,069 143,765,251 54.311 25.14 25.11 25.14 25.11 25.60 5,665,770 25.374 -1.47%
2007-12-24 0 54.60 54.50 54.55 54.20 55.15 2,453,044 134,329,599 54.760 25.51 25.46 25.49 25.32 25.77 5,250,480 25.584 0.18%
2007-12-21 0 54.50 54.55 54.60 53.20 54.60 2,941,887 159,509,504 54.220 25.46 25.49 25.51 24.86 25.51 6,296,797 25.332 1.49%
2007-12-20 0 53.70 53.65 53.80 53.05 53.95 1,684,045 90,482,730 53.729 25.09 25.07 25.14 24.79 25.21 3,604,520 25.103 -0.09%
2007-12-19 0 53.75 53.80 53.85 53.05 53.85 3,722,903 199,379,503 53.555 25.11 25.14 25.16 24.79 25.16 7,968,479 25.021 -0.28%
2007-12-18 0 53.90 53.90 53.95 52.30 53.95 5,226,350 279,050,555 53.393 25.18 25.18 25.21 24.43 25.21 11,186,448 24.945 2.08%
2007-12-17 0 52.80 52.85 52.90 52.80 54.00 3,570,894 189,970,467 53.200 24.67 24.69 24.72 24.67 25.23 7,643,120 24.855 -1.95%
2007-12-14 0 53.85 53.85 54.00 53.00 54.45 5,599,904 301,970,278 53.924 25.16 25.16 25.23 24.76 25.44 11,986,000 25.194 1.22%
2007-12-13 0 53.20 53.15 53.30 52.75 54.10 5,885,354 313,757,605 53.312 24.86 24.83 24.90 24.64 25.28 12,596,976 24.907 -0.75%
2007-12-12 0 53.60 53.50 53.60 53.15 54.45 3,817,816 204,251,590 53.500 25.04 25.00 25.04 24.83 25.44 8,171,630 24.995 -1.29%
2007-12-11 0 54.30 54.30 54.35 53.50 54.40 3,812,861 205,989,757 54.025 25.37 25.37 25.39 25.00 25.42 8,161,024 25.241 0.56%
2007-12-10 0 54.00 54.00 54.15 53.40 54.45 6,398,628 344,816,725 53.889 25.23 25.23 25.30 24.95 25.44 13,695,584 25.177 1.60%
2007-12-07 0 53.15 53.05 53.10 52.85 54.65 6,929,403 372,921,779 53.817 24.83 24.79 24.81 24.69 25.53 14,831,652 25.144 -2.39%
2007-12-06 0 54.45 54.05 54.45 53.35 54.90 5,026,709 272,850,757 54.280 25.44 25.25 25.44 24.93 25.65 10,759,137 25.360 1.02%
2007-12-05 0 53.90 53.85 54.15 53.15 54.80 9,201,839 495,218,547 53.817 25.18 25.16 25.30 24.83 25.60 19,695,560 25.144 0.37%
2007-12-04 0 53.70 53.50 53.70 52.00 53.80 7,096,498 378,880,720 53.390 25.09 25.00 25.09 24.29 25.14 15,189,301 24.944 2.58%
2007-12-03 0 52.35 52.30 52.35 52.30 53.45 4,934,609 260,198,832 52.729 24.46 24.43 24.46 24.43 24.97 10,562,007 24.635 -0.76%
2007-11-30 0 52.75 52.65 52.80 52.60 53.25 6,236,416 330,135,115 52.937 24.64 24.60 24.67 24.57 24.88 13,348,387 24.732 -0.43%
2007-11-29 0 53.50 53.20 53.45 52.85 53.85 10,550,977 564,194,036 53.473 24.75 24.61 24.73 24.45 24.91 22,804,902 24.740 2.00%
2007-11-28 0 52.45 52.55 52.60 51.60 52.85 3,657,413 191,225,023 52.284 24.27 24.31 24.34 23.87 24.45 7,905,139 24.190 0.87%
2007-11-27 0 52.00 51.95 52.00 51.60 52.55 4,000,775 208,838,808 52.200 24.06 24.04 24.06 23.87 24.31 8,647,283 24.151 -0.57%
2007-11-26 0 52.30 52.25 52.30 51.05 53.55 7,699,808 403,657,732 52.424 24.20 24.17 24.20 23.62 24.78 16,642,380 24.255 2.85%
2007-11-23 0 50.85 51.00 51.05 50.55 51.50 1,773,323 90,315,428 50.930 23.53 23.60 23.62 23.39 23.83 3,832,864 23.563 -0.20%
2007-11-22 0 50.95 50.70 50.75 50.20 51.90 5,653,690 288,720,991 51.068 23.57 23.46 23.48 23.23 24.01 12,219,896 23.627 0.99%
2007-11-21 0 50.45 50.30 50.50 50.30 51.50 6,054,351 305,426,923 50.448 23.34 23.27 23.36 23.27 23.83 13,085,886 23.340 -1.66%
2007-11-20 0 51.30 51.25 51.40 50.20 51.60 4,131,830 209,676,348 50.747 23.73 23.71 23.78 23.23 23.87 8,930,545 23.479 0.29%
2007-11-19 0 51.15 51.10 51.15 50.60 52.05 6,529,342 332,321,276 50.897 23.67 23.64 23.67 23.41 24.08 14,112,532 23.548 -1.16%
2007-11-16 0 51.75 51.55 51.60 51.55 52.10 5,439,557 282,117,527 51.864 23.94 23.85 23.87 23.85 24.10 11,757,069 23.996 -0.10%
2007-11-15 0 51.80 51.75 51.85 51.60 52.35 4,038,816 210,300,393 52.070 23.97 23.94 23.99 23.87 24.22 8,729,505 24.091 -0.19%
2007-11-14 0 51.90 51.90 51.95 51.10 51.95 5,438,124 281,471,585 51.759 24.01 24.01 24.04 23.64 24.04 11,753,972 23.947 2.06%
2007-11-13 0 50.85 50.85 50.95 50.35 51.40 8,152,763 414,258,870 50.812 23.53 23.53 23.57 23.30 23.78 17,621,398 23.509 -0.78%
2007-11-12 0 51.25 51.25 51.45 51.10 51.90 4,933,023 254,428,815 51.577 23.71 23.71 23.80 23.64 24.01 10,662,245 23.863 -1.16%
2007-11-09 0 51.85 51.80 51.90 51.70 52.20 4,687,264 242,824,490 51.805 23.99 23.97 24.01 23.92 24.15 10,131,061 23.968 -0.10%
2007-11-08 0 51.90 51.85 51.90 51.70 52.15 4,864,584 253,027,334 52.014 24.01 23.99 24.01 23.92 24.13 10,514,321 24.065 -1.52%
2007-11-07 0 52.70 52.70 52.75 52.20 52.85 3,578,713 188,169,164 52.580 24.38 24.38 24.41 24.15 24.45 7,735,037 24.327 0.38%
2007-11-06 0 52.50 52.35 52.40 52.10 52.95 4,438,896 233,194,776 52.534 24.29 24.22 24.24 24.10 24.50 9,594,238 24.306 0.00%
2007-11-05 0 52.50 52.25 52.30 51.90 52.60 3,512,682 183,404,375 52.212 24.29 24.17 24.20 24.01 24.34 7,592,318 24.157 0.77%
2007-11-02 0 52.10 52.15 52.35 51.90 52.65 5,198,137 271,302,649 52.192 24.10 24.13 24.22 24.01 24.36 11,235,263 24.147 -0.86%
2007-11-01 0 52.55 52.40 52.70 52.10 52.90 4,444,828 233,748,763 52.589 24.31 24.24 24.38 24.10 24.47 9,607,060 24.331 0.86%
2007-10-31 0 52.10 52.10 52.30 52.00 52.70 5,382,284 281,960,819 52.387 24.10 24.10 24.20 24.06 24.38 11,633,279 24.237 0.00%
2007-10-30 0 52.10 52.10 52.30 51.95 52.90 7,253,933 380,520,449 52.457 24.10 24.10 24.20 24.04 24.47 15,678,665 24.270 -1.23%
2007-10-29 0 52.75 52.80 52.85 52.30 52.85 5,737,992 301,639,017 52.569 24.41 24.43 24.45 24.20 24.45 12,402,107 24.322 0.57%
2007-10-26 0 52.45 52.45 52.50 52.25 52.75 5,185,703 272,112,227 52.474 24.27 24.27 24.29 24.17 24.41 11,208,388 24.278 0.29%
2007-10-25 0 52.30 52.25 52.30 51.90 52.95 3,694,528 193,075,016 52.260 24.20 24.17 24.20 24.01 24.50 7,985,360 24.179 0.29%
2007-10-24 0 52.15 52.15 52.20 52.05 52.95 3,805,762 199,807,139 52.501 24.13 24.13 24.15 24.08 24.50 8,225,781 24.290 -0.29%
2007-10-23 0 52.30 52.25 52.40 52.00 52.90 2,740,657 143,759,569 52.454 24.20 24.17 24.24 24.06 24.47 5,923,661 24.269 0.58%
2007-10-22 0 52.00 52.05 52.20 51.70 52.60 4,291,717 223,826,442 52.153 24.06 24.08 24.15 23.92 24.34 9,276,125 24.129 -1.14%
2007-10-18 0 52.60 52.60 52.70 52.20 52.70 4,118,657 215,467,818 52.315 24.34 24.34 24.38 24.15 24.38 8,902,073 24.204 -0.19%
2007-10-17 0 52.70 52.55 52.70 51.85 53.50 2,362,626 124,044,445 52.503 24.38 24.31 24.38 23.99 24.75 5,106,584 24.291 1.25%
2007-10-16 0 52.05 51.85 51.90 51.65 52.50 3,720,050 193,371,912 51.981 24.08 23.99 24.01 23.90 24.29 8,040,523 24.050 -0.76%
2007-10-15 0 52.45 52.40 52.45 51.60 52.65 3,113,053 162,261,662 52.123 24.27 24.24 24.27 23.87 24.36 6,728,559 24.115 0.48%
2007-10-12 0 52.20 52.10 52.25 51.85 52.60 3,736,046 194,633,621 52.096 24.15 24.10 24.17 23.99 24.34 8,075,097 24.103 -0.67%
2007-10-11 0 52.55 52.45 52.55 52.00 52.85 4,915,469 257,579,409 52.402 24.31 24.27 24.31 24.06 24.45 10,624,304 24.244 -0.38%
2007-10-10 0 52.75 52.90 52.95 52.20 53.50 3,111,190 164,345,341 52.824 24.41 24.47 24.50 24.15 24.75 6,724,532 24.440 -0.47%
2007-10-09 0 53.00 52.95 53.05 52.45 53.20 2,876,062 152,161,781 52.906 24.52 24.50 24.54 24.27 24.61 6,216,326 24.478 0.86%
2007-10-08 0 52.55 52.35 52.55 52.30 53.30 2,027,953 107,128,421 52.826 24.31 24.22 24.31 24.20 24.66 4,383,221 24.441 -0.66%
2007-10-05 0 52.90 52.70 52.95 51.95 52.95 4,086,223 214,223,249 52.426 24.47 24.38 24.50 24.04 24.50 8,831,970 24.255 0.76%
2007-10-04 0 52.50 52.15 52.60 51.70 52.60 5,191,122 270,925,452 52.190 24.29 24.13 24.34 23.92 24.34 11,220,101 24.146 0.00%
2007-10-03 0 52.50 52.60 52.65 51.40 53.65 7,233,555 380,003,556 52.533 24.29 24.34 24.36 23.78 24.82 15,634,620 24.305 -1.59%
2007-10-02 0 53.35 53.35 53.60 53.25 54.10 4,779,142 256,083,361 53.584 24.68 24.68 24.80 24.64 25.03 10,329,647 24.791 -0.84%
2007-09-28 0 53.80 53.60 53.70 53.45 54.15 5,330,661 287,062,483 53.851 24.89 24.80 24.84 24.73 25.05 11,521,701 24.915 -0.37%
2007-09-27 0 54.00 53.85 53.95 53.75 54.10 4,557,030 245,528,354 53.879 24.98 24.91 24.96 24.87 25.03 9,849,573 24.928 0.93%
2007-09-25 0 53.50 53.40 53.65 53.00 53.80 2,739,092 146,036,143 53.316 24.75 24.71 24.82 24.52 24.89 5,920,279 24.667 -0.37%
2007-09-24 0 53.70 53.65 53.70 53.05 54.00 4,159,237 222,768,592 53.560 24.84 24.82 24.84 24.54 24.98 8,989,783 24.780 0.28%
2007-09-21 0 53.55 53.55 53.60 53.50 54.30 2,961,334 159,394,539 53.825 24.78 24.78 24.80 24.75 25.12 6,400,633 24.903 -0.46%
2007-09-20 0 53.80 53.65 53.70 53.65 54.50 5,054,412 272,421,570 53.898 24.89 24.82 24.84 24.82 25.22 10,924,616 24.936 0.09%
2007-09-19 0 53.75 53.70 53.75 53.55 55.15 4,899,427 263,789,439 53.841 24.87 24.84 24.87 24.78 25.52 10,589,631 24.910 0.37%
2007-09-18 0 53.55 53.45 53.55 53.40 54.20 2,269,879 121,666,736 53.601 24.78 24.73 24.78 24.71 25.08 4,906,121 24.799 -0.19%
2007-09-17 0 53.65 53.70 53.80 53.50 54.35 1,853,757 100,021,219 53.956 24.82 24.84 24.89 24.75 25.15 4,006,714 24.963 -1.29%
2007-09-14 0 54.35 54.30 54.35 54.10 54.50 2,758,548 149,953,385 54.360 25.15 25.12 25.15 25.03 25.22 5,962,331 25.150 0.18%
2007-09-13 0 54.25 54.25 54.30 53.70 54.65 2,903,785 157,386,659 54.201 25.10 25.10 25.12 24.84 25.28 6,276,246 25.077 -0.28%
2007-09-12 0 54.40 54.05 54.40 53.80 54.45 2,697,299 145,737,949 54.031 25.17 25.01 25.17 24.89 25.19 5,829,947 24.998 1.12%
2007-09-11 0 53.80 53.80 53.95 53.45 54.40 2,097,636 113,179,168 53.956 24.89 24.89 24.96 24.73 25.17 4,533,834 24.963 -0.19%
2007-09-10 0 53.90 53.80 53.90 53.15 55.00 3,734,542 202,470,799 54.216 24.94 24.89 24.94 24.59 25.45 8,071,846 25.084 -2.09%
2007-09-07 0 55.05 54.90 55.05 54.00 55.10 7,772,490 425,550,643 54.751 25.47 25.40 25.47 24.98 25.49 16,799,475 25.331 1.94%
2007-09-06 0 54.00 53.85 54.05 53.00 54.55 6,056,091 327,013,868 53.998 24.98 24.91 25.01 24.52 25.24 13,089,647 24.983 0.47%
2007-09-05 0 53.75 53.60 53.75 52.50 53.80 3,398,577 180,981,758 53.252 24.87 24.80 24.87 24.29 24.89 7,345,691 24.638 1.51%
2007-09-04 0 52.95 52.50 53.00 52.50 53.25 2,859,026 150,866,670 52.769 24.50 24.29 24.52 24.29 24.64 6,179,504 24.414 0.61%
2007-09-03 0 53.15 53.10 53.15 52.80 53.60 4,316,596 229,403,978 53.145 24.35 24.33 24.35 24.19 24.56 9,422,081 24.347 -1.12%
2007-08-31 0 53.75 53.70 53.75 53.65 54.50 4,595,507 248,490,195 54.072 24.62 24.60 24.62 24.58 24.97 10,030,876 24.773 -0.46%
2007-08-30 0 54.00 53.75 54.00 53.00 54.00 3,055,529 164,384,379 53.799 24.74 24.62 24.74 24.28 24.74 6,669,478 24.647 2.18%
2007-08-29 0 52.85 53.40 53.45 52.65 53.50 2,650,775 140,669,480 53.067 24.21 24.46 24.49 24.12 24.51 5,785,998 24.312 -1.03%
2007-08-28 0 53.40 53.40 53.45 53.40 54.35 4,127,953 222,634,286 53.933 24.46 24.46 24.49 24.46 24.90 9,010,319 24.709 -1.11%
2007-08-27 0 54.00 54.00 54.05 53.70 54.10 2,782,040 149,941,431 53.896 24.74 24.74 24.76 24.60 24.79 6,072,518 24.692 1.12%
2007-08-24 0 53.40 53.40 53.45 53.15 53.85 2,454,151 131,176,587 53.451 24.46 24.46 24.49 24.35 24.67 5,356,816 24.488 -0.09%
2007-08-23 0 53.45 53.40 53.45 52.65 53.50 4,069,378 216,335,960 53.162 24.49 24.46 24.49 24.12 24.51 8,882,464 24.355 1.81%
2007-08-22 0 52.50 52.45 52.50 51.65 52.60 2,616,207 136,362,858 52.122 24.05 24.03 24.05 23.66 24.10 5,710,545 23.879 1.74%
2007-08-21 0 51.60 51.30 51.50 51.00 53.50 4,546,728 235,458,430 51.786 23.64 23.50 23.59 23.36 24.51 9,924,403 23.725 -1.43%
2007-08-20 0 52.35 52.35 52.40 50.15 52.45 4,615,911 238,229,893 51.611 23.98 23.98 24.01 22.98 24.03 10,075,413 23.645 4.18%
2007-08-17 0 50.25 50.15 50.25 48.50 50.90 7,002,118 348,390,250 49.755 23.02 22.98 23.02 22.22 23.32 15,283,924 22.795 -0.20%
2007-08-16 0 50.35 50.35 50.45 50.05 51.00 6,049,014 304,720,313 50.375 23.07 23.07 23.11 22.93 23.36 13,203,529 23.079 -2.04%
2007-08-15 0 51.40 51.30 51.40 51.00 52.00 2,883,671 148,271,074 51.417 23.55 23.50 23.55 23.36 23.82 6,294,354 23.556 -1.44%
2007-08-14 0 52.15 52.00 52.30 50.15 52.45 5,416,356 280,242,525 51.740 23.89 23.82 23.96 22.98 24.03 11,822,590 23.704 2.76%
2007-08-13 0 50.75 50.70 50.75 50.70 51.40 1,794,257 91,332,357 50.903 23.25 23.23 23.25 23.23 23.55 3,916,427 23.320 -0.29%
2007-08-10 0 50.90 50.90 51.45 50.50 51.45 2,924,501 149,293,507 51.049 23.32 23.32 23.57 23.14 23.57 6,383,476 23.387 -1.17%
2007-08-09 0 51.50 51.50 51.95 51.45 52.35 3,420,119 177,405,236 51.871 23.59 23.59 23.80 23.57 23.98 7,465,289 23.764 -0.87%
2007-08-08 0 51.95 51.90 51.95 51.40 51.95 3,181,533 164,155,405 51.596 23.80 23.78 23.80 23.55 23.80 6,944,514 23.638 0.39%
2007-08-07 0 51.75 51.75 51.95 51.40 52.05 3,037,188 157,054,541 51.711 23.71 23.71 23.80 23.55 23.85 6,629,444 23.690 0.29%
2007-08-06 0 51.60 51.55 51.60 51.05 52.55 3,388,108 175,128,813 51.689 23.64 23.62 23.64 23.39 24.08 7,395,417 23.681 -1.15%
2007-08-03 0 52.20 52.10 52.20 52.10 53.00 3,185,192 166,714,563 52.341 23.91 23.87 23.91 23.87 24.28 6,952,501 23.979 0.10%
2007-08-02 0 52.15 52.10 52.45 52.00 52.60 2,253,291 117,772,504 52.267 23.89 23.87 24.03 23.82 24.10 4,918,387 23.945 -0.38%
2007-08-01 0 52.35 52.30 52.35 52.00 52.85 5,379,300 282,078,155 52.438 23.98 23.96 23.98 23.82 24.21 11,741,706 24.024 -1.13%
2007-07-31 0 52.95 52.95 53.05 52.60 53.10 4,502,378 237,654,458 52.784 24.26 24.26 24.30 24.10 24.33 9,827,598 24.182 0.00%
2007-07-30 0 52.95 52.95 53.05 52.35 53.45 3,902,229 206,012,496 52.794 24.26 24.26 24.30 23.98 24.49 8,517,618 24.187 0.09%
2007-07-27 0 52.90 52.90 53.00 52.75 53.65 4,957,600 262,807,062 53.011 24.24 24.24 24.28 24.17 24.58 10,821,237 24.286 -1.40%
2007-07-26 0 53.65 53.50 53.90 53.50 54.35 3,057,284 165,188,443 54.031 24.58 24.51 24.69 24.51 24.90 6,673,309 24.754 -0.65%
2007-07-25 0 54.00 54.00 54.15 53.35 54.20 3,398,215 183,077,319 53.875 24.74 24.74 24.81 24.44 24.83 7,417,478 24.682 0.93%
2007-07-24 0 53.50 53.45 53.75 53.45 53.85 3,701,864 198,392,874 53.593 24.51 24.49 24.62 24.49 24.67 8,080,270 24.553 0.56%
2007-07-23 0 53.20 53.15 53.20 53.00 53.85 4,014,477 214,735,751 53.490 24.37 24.35 24.37 24.28 24.67 8,762,629 24.506 -1.21%
2007-07-20 0 53.85 53.85 53.90 53.40 54.00 2,274,378 122,236,924 53.745 24.67 24.67 24.69 24.46 24.74 4,964,415 24.623 0.28%
2007-07-19 0 53.70 53.55 53.60 52.90 54.00 5,661,282 302,741,106 53.476 24.60 24.53 24.56 24.24 24.74 12,357,204 24.499 1.61%
2007-07-18 0 52.85 52.85 52.90 52.45 53.30 3,550,842 187,697,941 52.860 24.21 24.21 24.24 24.03 24.42 7,750,626 24.217 -0.66%
2007-07-17 0 53.20 53.20 53.40 52.95 53.45 3,995,231 212,663,478 53.229 24.37 24.37 24.46 24.26 24.49 8,720,619 24.386 1.04%
2007-07-16 0 52.65 52.65 52.70 52.20 53.10 4,372,040 230,488,016 52.719 24.12 24.12 24.14 23.91 24.33 9,543,102 24.152 0.96%
2007-07-13 0 52.15 52.05 52.10 52.05 52.35 5,201,286 271,398,362 52.179 23.89 23.85 23.87 23.85 23.98 11,353,145 23.905 0.00%
2007-07-12 0 52.15 52.10 52.15 52.10 52.60 4,237,062 221,654,848 52.313 23.89 23.87 23.89 23.87 24.10 9,248,478 23.967 -0.19%
2007-07-11 0 52.25 52.25 52.30 52.20 53.15 3,270,110 171,784,412 52.532 23.94 23.94 23.96 23.91 24.35 7,137,856 24.067 -0.10%
2007-07-10 0 52.30 52.25 52.30 52.15 52.80 4,114,419 215,173,843 52.298 23.96 23.94 23.96 23.89 24.19 8,980,778 23.959 -0.48%
2007-07-09 0 52.55 52.50 52.55 52.25 52.90 3,659,293 192,281,810 52.546 24.08 24.05 24.08 23.94 24.24 7,987,348 24.073 -0.57%
2007-07-06 0 52.85 52.75 52.95 52.35 53.00 1,810,455 95,391,644 52.689 24.21 24.17 24.26 23.98 24.28 3,951,784 24.139 0.19%
2007-07-05 0 52.75 52.75 52.80 52.05 52.95 2,063,611 108,579,688 52.616 24.17 24.17 24.19 23.85 24.26 4,504,362 24.105 1.15%
2007-07-04 0 52.15 52.15 52.30 52.15 52.60 4,044,657 211,630,941 52.324 23.89 23.89 23.96 23.89 24.10 8,828,504 23.971 -0.76%
2007-07-03 0 52.55 52.55 52.75 52.10 53.20 4,427,820 232,968,085 52.615 24.08 24.08 24.17 23.87 24.37 9,664,856 24.105 0.19%
2007-06-29 0 52.45 52.45 52.85 52.30 53.25 4,141,460 217,489,464 52.515 24.03 24.03 24.21 23.96 24.40 9,039,802 24.059 -1.32%
2007-06-28 0 53.15 53.15 53.20 52.65 54.00 3,666,132 195,138,340 53.227 24.35 24.35 24.37 24.12 24.74 8,002,276 24.385 -0.09%
2007-06-27 0 53.20 53.00 53.20 52.50 53.25 3,881,243 205,415,299 52.925 24.37 24.28 24.37 24.05 24.40 8,471,811 24.247 0.95%
2007-06-26 0 52.70 52.70 52.90 52.00 53.25 3,844,390 201,189,217 52.333 24.14 24.14 24.24 23.82 24.40 8,391,370 23.976 1.25%
2007-06-25 0 52.05 52.05 52.10 52.00 52.95 3,831,126 200,187,979 52.253 23.85 23.85 23.87 23.82 24.26 8,362,418 23.939 -1.23%
2007-06-22 0 52.70 52.70 52.80 52.50 52.90 4,596,455 241,884,150 52.624 24.14 24.14 24.19 24.05 24.24 10,032,945 24.109 0.29%
2007-06-21 0 52.55 52.55 52.75 52.50 53.10 5,379,197 283,996,723 52.795 24.08 24.08 24.17 24.05 24.33 11,741,481 24.187 -0.66%
2007-06-20 0 52.90 52.90 52.95 52.00 53.65 10,448,342 554,929,130 53.112 24.24 24.24 24.26 23.82 24.58 22,806,194 24.332 -1.12%
2007-06-18 0 53.50 53.40 53.50 53.15 54.30 3,687,012 197,593,855 53.592 24.51 24.46 24.51 24.35 24.88 8,047,852 24.552 -0.74%
2007-06-15 0 53.90 53.90 53.95 53.45 54.30 4,037,321 215,926,716 53.483 24.69 24.69 24.72 24.49 24.88 8,812,492 24.502 -0.65%
2007-06-14 0 54.25 54.15 54.20 53.45 54.70 3,032,876 164,781,074 54.332 24.85 24.81 24.83 24.49 25.06 6,620,032 24.891 1.40%
2007-06-13 0 53.50 53.35 53.50 53.10 53.60 1,614,371 86,068,192 53.314 24.51 24.44 24.51 24.33 24.56 3,523,780 24.425 -0.09%
2007-06-12 0 53.55 53.50 53.60 53.00 53.75 2,307,225 123,100,331 53.354 24.53 24.51 24.56 24.28 24.62 5,036,112 24.444 -0.83%
2007-06-11 0 54.00 54.00 54.20 53.40 54.30 3,744,589 201,786,314 53.887 24.74 24.74 24.83 24.46 24.88 8,173,529 24.688 0.47%
2007-06-08 0 53.75 53.75 54.00 53.55 54.25 5,902,391 317,347,031 53.766 24.62 24.62 24.74 24.53 24.85 12,883,486 24.632 -1.38%
2007-06-07 0 54.50 54.50 54.65 54.20 54.80 3,767,038 204,945,970 54.405 24.97 24.97 25.04 24.83 25.11 8,222,529 24.925 -0.55%
2007-06-06 0 54.80 54.45 54.50 54.30 54.85 2,661,541 145,320,031 54.600 25.11 24.95 24.97 24.88 25.13 5,809,498 25.014 0.74%
2007-06-05 0 54.40 54.25 54.40 54.20 55.30 6,968,016 381,765,869 54.788 24.92 24.85 24.92 24.83 25.33 15,209,487 25.101 -0.73%
2007-06-04 0 54.80 54.70 54.75 54.65 55.50 2,417,052 133,004,503 55.028 25.11 25.06 25.08 25.04 25.43 5,275,838 25.210 -0.99%
2007-06-01 0 55.35 55.10 55.50 54.60 55.50 7,677,464 423,609,373 55.176 25.36 25.24 25.43 25.01 25.43 16,758,040 25.278 1.50%
2007-05-31 0 55.05 55.00 55.05 54.50 55.50 18,570,190 1,022,359,856 55.054 24.98 24.96 24.98 24.73 25.19 40,920,752 24.984 0.46%
2007-05-30 0 54.80 54.80 54.95 54.00 54.95 5,209,009 284,782,483 54.671 24.87 24.87 24.94 24.51 24.94 11,478,427 24.810 0.27%
2007-05-29 0 54.65 54.60 54.65 54.60 55.05 3,710,680 203,001,727 54.707 24.80 24.78 24.80 24.78 24.98 8,176,751 24.827 -0.09%
2007-05-28 0 54.70 54.70 54.75 54.35 55.10 2,979,982 163,236,343 54.778 24.82 24.82 24.85 24.66 25.00 6,566,605 24.859 0.27%
2007-05-25 0 54.55 54.50 54.55 54.30 55.00 4,201,970 229,653,519 54.654 24.76 24.73 24.76 24.64 24.96 9,259,344 24.802 -0.91%
2007-05-23 0 55.05 55.10 55.30 55.00 55.80 4,973,771 275,256,616 55.342 24.98 25.00 25.10 24.96 25.32 10,960,063 25.115 -0.72%
2007-05-22 0 55.45 55.40 55.45 55.25 56.25 6,949,636 387,326,289 55.733 25.16 25.14 25.16 25.07 25.53 15,314,024 25.292 -1.77%
2007-05-21 0 56.45 56.35 56.40 56.40 57.25 2,105,676 119,560,499 56.780 25.62 25.57 25.59 25.59 25.98 4,640,009 25.767 -0.62%
2007-05-18 0 56.80 56.70 56.80 56.40 56.90 2,398,860 135,681,290 56.561 25.78 25.73 25.78 25.59 25.82 5,286,061 25.668 -0.35%
2007-05-17 0 57.00 57.00 57.15 56.55 57.45 4,720,269 268,287,021 56.837 25.87 25.87 25.94 25.66 26.07 10,401,453 25.793 0.09%
2007-05-16 0 56.95 56.85 56.90 56.75 57.40 1,603,551 91,561,082 57.099 25.84 25.80 25.82 25.75 26.05 3,533,540 25.912 -0.44%
2007-05-15 0 57.20 56.95 57.20 56.70 57.30 2,665,663 151,818,971 56.954 25.96 25.84 25.96 25.73 26.00 5,873,981 25.846 0.70%
2007-05-14 0 56.80 56.80 56.85 56.80 58.30 5,631,062 321,759,235 57.140 25.78 25.78 25.80 25.78 26.46 12,408,451 25.931 -0.53%
2007-05-11 0 57.10 57.10 57.15 56.80 57.80 2,601,334 148,779,007 57.193 25.91 25.91 25.94 25.78 26.23 5,732,227 25.955 -0.52%
2007-05-10 0 57.40 57.40 57.45 57.20 58.05 2,427,768 139,719,371 57.551 26.05 26.05 26.07 25.96 26.34 5,349,762 26.117 -1.03%
2007-05-09 0 58.00 57.75 58.00 57.50 58.55 1,872,293 108,390,491 57.892 26.32 26.21 26.32 26.09 26.57 4,125,733 26.272 1.40%
2007-05-08 0 57.20 57.25 57.30 57.05 58.15 4,491,547 258,086,350 57.460 25.96 25.98 26.00 25.89 26.39 9,897,447 26.076 -1.46%
2007-05-07 0 58.05 58.05 58.10 57.75 59.60 2,736,923 160,275,391 58.560 26.34 26.34 26.37 26.21 27.05 6,031,007 26.575 -0.85%
2007-05-04 0 58.55 58.50 58.60 58.45 60.00 1,449,308 85,532,315 59.016 26.57 26.55 26.59 26.53 27.23 3,193,655 26.782 -0.93%
2007-05-03 0 59.10 59.05 59.20 58.15 59.55 3,492,008 207,021,063 59.284 26.82 26.80 26.87 26.39 27.02 7,694,891 26.904 0.85%
2007-05-02 0 58.60 58.55 58.80 58.10 58.95 2,368,964 138,930,349 58.646 26.59 26.57 26.68 26.37 26.75 5,220,183 26.614 2.00%
2007-04-30 0 57.45 57.45 57.50 57.20 59.50 2,870,492 165,818,261 57.766 26.07 26.07 26.09 25.96 27.00 6,325,336 26.215 -2.38%
2007-04-27 0 58.85 58.65 59.00 58.00 59.10 2,551,000 149,669,044 58.671 26.71 26.62 26.77 26.32 26.82 5,621,312 26.625 -0.17%
2007-04-26 0 58.95 58.80 58.85 58.70 59.90 3,332,284 198,140,410 59.461 26.75 26.68 26.71 26.64 27.18 7,342,928 26.984 0.26%
2007-04-25 0 58.80 58.95 59.00 58.00 59.15 3,196,639 187,621,245 58.693 26.68 26.75 26.77 26.32 26.84 7,044,024 26.636 0.94%
2007-04-24 0 58.25 58.20 58.30 57.40 58.50 1,320,592 76,734,928 58.106 26.43 26.41 26.46 26.05 26.55 2,910,020 26.369 0.69%
2007-04-23 0 57.85 57.80 57.90 57.65 58.55 4,069,982 237,260,430 58.295 26.25 26.23 26.28 26.16 26.57 8,968,499 26.455 1.22%
2007-04-20 0 57.15 56.85 56.90 56.75 57.50 1,431,936 81,794,868 57.122 25.94 25.80 25.82 25.75 26.09 3,155,374 25.922 1.96%
2007-04-19 0 56.05 56.05 56.10 56.00 57.05 2,414,718 136,390,275 56.483 25.44 25.44 25.46 25.41 25.89 5,321,005 25.632 -2.44%
2007-04-18 0 57.45 57.40 57.65 57.00 58.20 1,669,881 95,941,165 57.454 26.07 26.05 26.16 25.87 26.41 3,679,703 26.073 -0.09%
2007-04-17 0 57.50 57.40 57.45 57.20 58.10 2,270,734 130,568,233 57.500 26.09 26.05 26.07 25.96 26.37 5,003,726 26.094 -1.03%
2007-04-16 0 58.10 57.95 58.05 56.95 58.10 2,826,733 162,750,934 57.576 26.37 26.30 26.34 25.84 26.37 6,228,910 26.128 1.84%
2007-04-13 0 57.05 57.05 57.20 56.85 58.00 1,952,504 111,783,982 57.252 25.89 25.89 25.96 25.80 26.32 4,302,483 25.981 -1.30%
2007-04-12 0 57.80 57.50 57.80 57.20 58.30 2,430,283 140,024,360 57.616 26.23 26.09 26.23 25.96 26.46 5,355,304 26.147 -0.76%
2007-04-11 0 59.15 59.00 59.20 58.45 60.00 3,082,298 181,825,870 58.990 26.43 26.36 26.45 26.12 26.81 6,898,192 26.358 -1.33%
2007-04-10 0 59.95 59.60 59.75 58.40 60.00 4,110,340 243,190,254 59.165 26.79 26.63 26.70 26.09 26.81 9,198,953 26.437 2.65%
2007-04-04 0 58.40 58.40 58.45 58.25 59.00 4,199,491 245,655,737 58.497 26.09 26.09 26.12 26.03 26.36 9,398,473 26.138 1.04%
2007-04-03 0 57.80 57.55 57.80 56.90 57.90 1,337,715 76,835,848 57.438 25.83 25.71 25.83 25.42 25.87 2,993,810 25.665 1.49%
2007-04-02 0 56.95 56.75 57.00 56.10 58.00 2,737,855 155,782,204 56.899 25.45 25.36 25.47 25.07 25.92 6,127,327 25.424 -0.18%
2007-03-30 0 57.05 57.10 57.20 56.50 58.20 2,365,417 135,148,769 57.135 25.49 25.51 25.56 25.25 26.01 5,293,810 25.530 -0.61%
2007-03-29 0 57.40 57.40 57.55 56.15 57.65 3,223,133 183,648,703 56.978 25.65 25.65 25.71 25.09 25.76 7,213,381 25.459 2.32%
2007-03-28 0 56.10 55.80 56.10 55.35 56.60 2,688,530 150,051,806 55.812 25.07 24.93 25.07 24.73 25.29 6,016,938 24.938 1.26%
2007-03-27 0 55.40 55.40 55.65 55.35 55.70 1,492,545 82,886,548 55.534 24.75 24.75 24.87 24.73 24.89 3,340,320 24.814 -0.81%
2007-03-26 0 55.85 55.95 56.00 55.30 56.00 1,863,053 103,667,944 55.644 24.96 25.00 25.02 24.71 25.02 4,169,518 24.863 0.45%
2007-03-23 0 55.60 55.60 55.65 55.55 56.40 1,680,474 94,141,412 56.021 24.84 24.84 24.87 24.82 25.20 3,760,906 25.032 -0.63%
2007-03-22 0 55.95 55.95 56.00 55.70 56.50 2,616,563 146,233,614 55.888 25.00 25.00 25.02 24.89 25.25 5,855,876 24.972 1.45%
2007-03-21 0 55.15 55.10 55.15 53.85 55.15 2,509,493 136,665,818 54.460 24.64 24.62 24.64 24.06 24.64 5,616,253 24.334 1.19%
2007-03-20 0 54.50 54.25 54.30 54.30 55.05 1,348,485 73,991,808 54.870 24.35 24.24 24.26 24.26 24.60 3,017,913 24.518 -0.91%
2007-03-19 0 55.00 55.05 55.10 53.75 55.00 1,102,302 59,926,554 54.365 24.58 24.60 24.62 24.02 24.58 2,466,955 24.292 2.42%
2007-03-16 0 53.70 53.70 53.75 53.65 54.85 3,195,153 173,486,485 54.297 23.99 23.99 24.02 23.97 24.51 7,150,762 24.261 -2.81%
2007-03-15 0 55.25 55.15 55.25 54.35 55.85 2,476,594 136,653,085 55.178 24.69 24.64 24.69 24.29 24.96 5,542,624 24.655 2.98%
2007-03-14 0 53.65 53.55 53.60 53.05 54.35 3,997,450 214,650,152 53.697 23.97 23.93 23.95 23.70 24.29 8,946,305 23.993 -3.68%
2007-03-13 0 55.70 55.70 55.75 55.00 56.20 4,131,457 229,873,971 55.640 24.89 24.89 24.91 24.58 25.11 9,246,213 24.861 0.91%
2007-03-12 0 55.20 55.20 55.25 55.05 56.00 2,446,399 135,273,206 55.295 24.66 24.66 24.69 24.60 25.02 5,475,048 24.707 -0.72%
2007-03-09 0 55.60 55.70 56.00 54.85 56.10 7,776,474 432,255,964 55.585 24.84 24.89 25.02 24.51 25.07 17,403,771 24.837 0.09%
2007-03-08 0 55.55 55.45 55.55 54.00 55.80 3,657,062 201,960,340 55.225 24.82 24.78 24.82 24.13 24.93 8,184,515 24.676 2.68%
2007-03-07 0 54.10 54.10 54.15 53.70 55.65 5,207,107 284,483,562 54.634 24.17 24.17 24.20 23.99 24.87 11,653,520 24.412 -0.37%
2007-03-06 0 54.30 54.30 54.35 53.00 55.45 6,487,481 352,336,374 54.310 24.26 24.26 24.29 23.68 24.78 14,519,001 24.267 1.40%
2007-03-05 0 53.55 53.55 53.60 52.70 54.25 5,329,992 285,359,216 53.538 23.93 23.93 23.95 23.55 24.24 11,928,537 23.922 -1.92%
2007-03-02 0 54.60 54.65 54.70 54.30 55.30 5,561,649 304,640,028 54.775 24.40 24.42 24.44 24.26 24.71 12,446,986 24.475 -0.36%
2007-03-01 0 54.80 54.85 54.90 54.70 57.25 7,055,258 392,201,834 55.590 24.49 24.51 24.53 24.44 25.58 15,789,688 24.839 -4.28%
2007-02-28 0 57.25 57.25 57.45 56.30 57.60 4,062,442 232,345,865 57.194 25.58 25.58 25.67 25.16 25.74 9,091,757 25.556 -2.05%
2007-02-27 0 58.45 58.50 58.55 57.85 59.00 4,900,019 285,473,669 58.260 26.12 26.14 26.16 25.85 26.36 10,966,257 26.032 -0.51%
2007-02-26 0 58.75 58.75 58.80 58.40 59.20 1,018,057 59,807,818 58.747 26.25 26.25 26.27 26.09 26.45 2,278,414 26.250 -0.42%
2007-02-23 0 59.00 58.75 59.00 58.30 59.30 2,091,127 122,623,414 58.640 26.36 26.25 26.36 26.05 26.50 4,679,948 26.202 -0.08%
2007-02-22 0 59.05 58.80 59.05 58.20 59.10 2,028,768 118,671,634 58.494 26.39 26.27 26.39 26.01 26.41 4,540,389 26.137 0.60%
2007-02-21 0 58.70 58.40 58.45 58.30 59.35 2,152,110 126,568,019 58.811 26.23 26.09 26.12 26.05 26.52 4,816,428 26.278 -0.42%
2007-02-16 0 58.95 58.70 58.95 58.55 59.20 2,383,510 140,637,918 59.005 26.34 26.23 26.34 26.16 26.45 5,334,302 26.365 0.26%
2007-02-15 0 58.80 58.70 58.80 57.45 58.80 2,610,274 152,679,537 58.492 26.27 26.23 26.27 25.67 26.27 5,841,801 26.136 1.82%
2007-02-14 0 57.75 57.65 57.70 57.60 58.20 3,111,335 180,158,289 57.904 25.80 25.76 25.78 25.74 26.01 6,963,177 25.873 -0.35%
2007-02-13 0 57.95 57.95 58.00 57.95 59.05 2,353,694 136,934,064 58.178 25.89 25.89 25.92 25.89 26.39 5,267,574 25.996 -1.02%
2007-02-12 0 58.55 58.55 58.75 57.95 58.95 1,421,682 83,267,543 58.570 26.16 26.16 26.25 25.89 26.34 3,181,728 26.171 0.77%
2007-02-09 0 58.10 58.00 58.10 58.00 58.90 2,479,048 144,579,662 58.321 25.96 25.92 25.96 25.92 26.32 5,548,117 26.059 -1.36%
2007-02-08 0 58.90 58.90 58.95 57.90 59.10 5,165,213 301,277,527 58.328 26.32 26.32 26.34 25.87 26.41 11,559,762 26.063 -0.67%
2007-02-07 0 59.30 59.35 59.40 58.65 59.45 1,648,658 97,209,211 58.963 26.50 26.52 26.54 26.21 26.56 3,689,701 26.346 0.51%
2007-02-06 0 59.00 58.75 59.05 58.60 59.50 1,882,503 111,100,506 59.017 26.36 26.25 26.39 26.18 26.59 4,213,047 26.371 0.17%
2007-02-05 0 58.90 58.90 58.95 58.20 59.10 2,341,791 137,368,653 58.660 26.32 26.32 26.34 26.01 26.41 5,240,935 26.211 1.12%
2007-02-02 0 58.25 58.25 58.30 58.25 59.00 2,918,521 170,846,391 58.539 26.03 26.03 26.05 26.03 26.36 6,531,658 26.157 -0.43%
2007-02-01 0 58.50 58.40 58.50 58.20 59.25 4,328,935 254,343,404 58.754 26.14 26.09 26.14 26.01 26.47 9,688,169 26.253 0.34%
2007-01-31 0 58.30 58.30 58.70 58.10 59.25 3,793,513 222,987,300 58.781 26.05 26.05 26.23 25.96 26.47 8,489,893 26.265 -1.19%
2007-01-30 0 59.00 58.65 59.10 58.30 59.10 929,569 54,458,716 58.585 26.36 26.21 26.41 26.05 26.41 2,080,378 26.177 1.11%
2007-01-29 0 58.35 58.35 58.65 57.90 59.40 2,617,460 153,702,937 58.722 26.07 26.07 26.21 25.87 26.54 5,857,883 26.239 -0.85%
2007-01-26 0 58.85 58.50 58.85 57.40 59.05 2,818,662 164,928,585 58.513 26.30 26.14 26.30 25.65 26.39 6,308,174 26.145 0.77%
2007-01-25 0 58.40 58.30 58.35 57.75 58.65 1,804,044 105,121,029 58.270 26.09 26.05 26.07 25.80 26.21 4,037,456 26.036 0.00%
2007-01-24 0 58.40 57.95 58.00 57.20 58.50 2,260,746 130,572,618 57.756 26.09 25.89 25.92 25.56 26.14 5,059,556 25.807 -0.17%
2007-01-23 0 58.50 58.50 58.75 58.30 59.10 1,592,680 93,477,424 58.692 26.14 26.14 26.25 26.05 26.41 3,564,422 26.225 -0.85%
2007-01-22 0 59.00 58.85 59.00 58.65 59.10 2,039,453 120,146,244 58.911 26.36 26.30 26.36 26.21 26.41 4,564,302 26.323 1.11%
2007-01-19 0 58.35 58.40 58.60 58.00 58.60 2,296,625 134,124,021 58.400 26.07 26.09 26.18 25.92 26.18 5,139,853 26.095 0.09%
2007-01-18 0 58.30 58.25 58.30 57.15 58.35 3,143,319 182,111,797 57.936 26.05 26.03 26.05 25.54 26.07 7,034,757 25.887 1.66%
2007-01-17 0 57.35 57.10 57.35 57.00 57.95 2,980,118 171,437,773 57.527 25.63 25.51 25.63 25.47 25.89 6,669,513 25.705 1.24%
2007-01-16 0 56.65 56.55 56.85 55.80 56.85 2,785,974 157,256,768 56.446 25.31 25.27 25.40 24.93 25.40 6,235,018 25.222 -0.87%
2007-01-15 0 57.15 57.15 57.20 56.25 57.20 1,887,311 107,118,320 56.757 25.54 25.54 25.56 25.13 25.56 4,223,807 25.361 1.96%
2007-01-12 0 56.05 56.00 56.10 55.95 56.80 2,072,210 116,374,086 56.159 25.04 25.02 25.07 25.00 25.38 4,637,612 25.094 0.09%
2007-01-11 0 56.00 55.85 56.10 55.35 56.75 2,894,703 162,726,504 56.215 25.02 24.96 25.07 24.73 25.36 6,478,354 25.118 -0.71%
2007-01-10 0 56.40 56.30 56.35 55.65 56.60 4,243,640 238,860,689 56.287 25.20 25.16 25.18 24.87 25.29 9,497,279 25.150 1.26%
2007-01-09 0 55.70 55.65 55.70 55.55 57.35 4,009,216 225,441,272 56.231 24.89 24.87 24.89 24.82 25.63 8,972,637 25.125 -0.80%
2007-01-08 0 56.15 56.10 56.15 56.05 56.60 1,882,854 106,097,336 56.349 25.09 25.07 25.09 25.04 25.29 4,213,833 25.178 -0.80%
2007-01-05 0 56.60 56.40 56.45 56.30 57.55 3,040,006 172,370,018 56.701 25.29 25.20 25.22 25.16 25.71 6,803,542 25.335 0.09%
2007-01-04 0 56.55 56.50 56.60 56.00 57.75 2,887,894 164,066,727 56.812 25.27 25.25 25.29 25.02 25.80 6,463,115 25.385 -0.79%
2007-01-03 0 57.00 56.60 57.05 56.50 57.80 2,757,927 157,163,524 56.986 25.47 25.29 25.49 25.25 25.83 6,172,249 25.463 -0.87%
2007-01-02 0 57.50 57.50 57.55 56.85 57.80 1,658,351 94,897,638 57.224 25.69 25.69 25.71 25.40 25.83 3,711,394 25.569 0.00%
2006-12-29 0 57.50 57.60 57.65 56.80 58.00 1,077,586 61,764,095 57.317 25.69 25.74 25.76 25.38 25.92 2,411,641 25.611 0.00%
2006-12-28 0 57.50 57.45 57.50 56.55 58.45 2,136,764 122,954,430 57.542 25.69 25.67 25.69 25.27 26.12 4,782,084 25.711 -0.69%
2006-12-27 0 57.90 57.10 58.00 56.50 58.00 1,337,543 76,225,682 56.989 25.87 25.51 25.92 25.25 25.92 2,993,425 25.464 0.87%
2006-12-22 0 57.40 57.35 57.40 57.05 58.50 1,993,026 115,387,779 57.896 25.65 25.63 25.65 25.49 26.14 4,460,398 25.869 0.79%
2006-12-21 0 56.95 56.80 57.00 56.80 57.50 1,919,209 109,142,703 56.869 25.45 25.38 25.47 25.38 25.69 4,295,195 25.410 2.43%
2006-12-20 0 55.60 55.60 55.85 54.70 56.50 2,463,088 137,085,060 55.656 24.84 24.84 24.96 24.44 25.25 5,512,398 24.868 1.46%
2006-12-19 0 54.80 54.70 54.90 54.55 56.50 4,032,755 221,809,613 55.002 24.49 24.44 24.53 24.37 25.25 9,025,317 24.576 -2.58%
2006-12-18 0 56.25 56.30 56.45 56.20 57.90 4,437,862 254,277,041 57.297 25.13 25.16 25.22 25.11 25.87 9,931,948 25.602 -2.85%
2006-12-15 0 57.90 57.85 57.90 56.60 58.35 5,895,752 340,554,605 57.763 25.87 25.85 25.87 25.29 26.07 13,194,710 25.810 2.84%
2006-12-14 0 56.30 56.00 56.50 54.50 57.35 6,891,054 389,962,169 56.590 25.16 25.02 25.25 24.35 25.63 15,422,199 25.286 4.16%
2006-12-13 0 54.05 54.05 54.15 52.80 54.40 3,929,258 211,489,808 53.824 24.15 24.15 24.20 23.59 24.31 8,793,691 24.050 2.08%
2006-12-12 0 52.95 52.95 53.20 52.60 53.45 1,720,219 91,059,001 52.935 23.66 23.66 23.77 23.50 23.88 3,849,855 23.653 -0.28%
2006-12-11 0 53.10 52.90 53.00 52.25 53.50 2,693,365 142,441,333 52.886 23.73 23.64 23.68 23.35 23.91 6,027,759 23.631 1.34%
2006-12-08 0 52.40 52.40 52.85 52.40 53.50 2,079,641 110,430,571 53.101 23.41 23.41 23.61 23.41 23.91 4,654,243 23.727 -0.76%
2006-12-07 0 52.80 52.40 52.80 51.90 53.25 2,002,652 105,944,597 52.902 23.59 23.41 23.59 23.19 23.79 4,481,941 23.638 0.28%
2006-12-06 0 52.65 52.70 52.75 51.75 52.75 5,018,400 263,044,751 52.416 23.53 23.55 23.57 23.12 23.57 11,231,194 23.421 1.74%
2006-12-05 0 51.75 51.75 51.85 51.20 52.00 3,195,202 165,066,152 51.661 23.12 23.12 23.17 22.88 23.24 7,150,871 23.083 1.47%
2006-12-04 0 51.00 50.80 51.00 50.10 51.05 2,591,316 131,047,730 50.572 22.79 22.70 22.79 22.39 22.81 5,799,373 22.597 1.49%
2006-12-01 0 50.25 50.20 50.25 50.00 52.25 6,914,323 355,732,612 51.449 22.45 22.43 22.45 22.34 23.35 15,474,275 22.989 -1.76%
2006-11-30 0 51.65 51.35 51.40 50.90 51.85 5,791,547 298,765,718 51.587 22.86 22.72 22.74 22.52 22.94 13,088,200 22.827 1.87%
2006-11-29 0 50.70 50.60 50.75 49.95 51.15 4,184,555 212,252,561 50.723 22.43 22.39 22.46 22.10 22.63 9,456,591 22.445 1.50%
2006-11-28 0 49.95 49.90 50.10 49.90 50.65 2,091,569 105,251,168 50.322 22.10 22.08 22.17 22.08 22.41 4,726,694 22.267 -0.79%
2006-11-27 0 50.35 50.35 50.45 50.15 50.75 1,330,399 67,089,299 50.428 22.28 22.28 22.32 22.19 22.46 3,006,542 22.314 -0.59%
2006-11-24 0 50.65 50.60 50.70 50.60 51.25 1,104,415 56,121,012 50.815 22.41 22.39 22.43 22.39 22.68 2,495,845 22.486 0.00%
2006-11-23 0 50.65 50.55 50.80 50.45 51.20 1,275,667 64,663,738 50.690 22.41 22.37 22.48 22.32 22.66 2,882,854 22.430 -0.59%
2006-11-22 0 50.95 50.85 50.95 50.75 51.40 1,893,673 96,483,339 50.950 22.55 22.50 22.55 22.46 22.74 4,279,473 22.546 0.30%
2006-11-21 0 50.80 50.70 50.95 50.70 51.20 1,712,036 87,269,307 50.974 22.48 22.43 22.55 22.43 22.66 3,868,995 22.556 0.20%
2006-11-20 0 50.70 50.65 50.75 50.65 51.20 2,245,223 114,218,945 50.872 22.43 22.41 22.46 22.41 22.66 5,073,934 22.511 -0.49%
2006-11-17 0 50.95 51.10 51.20 50.40 51.55 1,849,956 94,401,083 51.029 22.55 22.61 22.66 22.30 22.81 4,180,678 22.580 0.30%
2006-11-16 0 50.80 50.80 51.00 50.35 51.60 1,616,934 82,372,956 50.944 22.48 22.48 22.57 22.28 22.83 3,654,076 22.543 -0.29%
2006-11-15 0 50.95 50.90 50.95 49.85 51.50 2,901,140 147,280,097 50.766 22.55 22.52 22.55 22.06 22.79 6,556,227 22.464 1.39%
2006-11-14 0 50.25 50.05 50.25 50.00 50.80 1,896,346 95,641,333 50.435 22.24 22.15 22.24 22.13 22.48 4,285,514 22.317 0.90%
2006-11-13 0 49.80 49.75 49.80 49.35 50.25 4,078,050 202,184,178 49.579 22.04 22.01 22.04 21.84 22.24 9,215,903 21.939 -0.90%
2006-11-10 0 50.25 50.00 50.05 49.90 50.90 4,077,543 205,210,609 50.327 22.24 22.13 22.15 22.08 22.52 9,214,757 22.270 -1.08%
2006-11-09 0 50.80 50.80 51.00 50.55 51.35 2,199,655 111,890,168 50.867 22.48 22.48 22.57 22.37 22.72 4,970,956 22.509 0.00%
2006-11-08 0 50.80 50.70 51.05 50.70 51.70 1,729,117 88,382,903 51.114 22.48 22.43 22.59 22.43 22.88 3,907,596 22.618 -0.68%
2006-11-07 0 51.15 51.10 51.15 51.10 51.90 3,370,875 173,764,906 51.549 22.63 22.61 22.63 22.61 22.97 7,617,772 22.810 0.10%
2006-11-06 0 51.10 51.00 51.05 50.60 51.80 3,587,647 183,837,404 51.242 22.61 22.57 22.59 22.39 22.92 8,107,651 22.675 1.19%
2006-11-03 0 50.50 50.45 50.60 50.10 50.85 3,067,042 154,494,661 50.373 22.35 22.32 22.39 22.17 22.50 6,931,146 22.290 -0.69%
2006-11-02 0 50.85 50.65 50.70 50.00 51.10 5,897,846 298,708,232 50.647 22.50 22.41 22.43 22.13 22.61 13,328,423 22.411 1.50%
2006-11-01 0 50.10 50.05 50.10 49.90 50.30 4,577,457 229,220,405 50.076 22.17 22.15 22.17 22.08 22.26 10,344,502 22.159 1.42%
2006-10-31 0 49.40 49.25 49.30 49.20 50.05 4,955,309 245,853,699 49.614 21.86 21.79 21.82 21.77 22.15 11,198,402 21.954 1.13%
2006-10-27 0 48.85 48.85 48.90 48.25 49.10 2,759,845 134,917,488 48.886 21.62 21.62 21.64 21.35 21.73 6,236,918 21.632 0.41%
2006-10-26 0 48.65 48.65 48.75 48.30 48.70 1,793,297 86,927,539 48.474 21.53 21.53 21.57 21.37 21.55 4,052,636 21.450 0.00%
2006-10-25 0 48.65 48.45 48.65 48.35 48.80 1,695,281 82,190,033 48.482 21.53 21.44 21.53 21.39 21.59 3,831,131 21.453 0.10%
2006-10-24 0 48.60 48.40 48.70 48.25 48.70 3,844,718 186,798,883 48.586 21.51 21.42 21.55 21.35 21.55 8,688,600 21.499 0.73%
2006-10-23 0 48.25 48.25 48.40 48.10 48.75 3,771,362 182,696,608 48.443 21.35 21.35 21.42 21.28 21.57 8,522,825 21.436 -0.41%
2006-10-20 0 48.45 48.45 48.50 48.15 48.60 5,783,206 280,262,438 48.461 21.44 21.44 21.46 21.31 21.51 13,069,350 21.444 0.10%
2006-10-19 0 48.40 48.50 48.55 48.20 48.80 1,360,931 66,076,346 48.552 21.42 21.46 21.48 21.33 21.59 3,075,540 21.484 -0.62%
2006-10-18 0 48.70 48.70 48.75 48.30 48.80 2,640,627 128,152,152 48.531 21.55 21.55 21.57 21.37 21.59 5,967,499 21.475 0.41%
2006-10-17 0 48.50 48.45 48.50 48.10 48.70 2,697,450 130,510,735 48.383 21.46 21.44 21.46 21.28 21.55 6,095,913 21.410 -0.31%
2006-10-16 0 48.65 48.60 48.75 48.35 48.80 1,434,066 69,561,941 48.507 21.53 21.51 21.57 21.39 21.59 3,240,817 21.464 0.21%
2006-10-13 0 48.55 48.50 48.55 48.50 48.95 2,986,537 145,476,508 48.711 21.48 21.46 21.48 21.46 21.66 6,749,214 21.555 0.10%
2006-10-12 0 48.50 48.50 48.55 47.90 48.75 2,718,585 131,522,106 48.379 21.46 21.46 21.48 21.20 21.57 6,143,675 21.408 1.25%
2006-10-11 0 47.90 47.90 48.05 47.70 48.45 1,673,330 80,420,842 48.060 21.20 21.20 21.26 21.11 21.44 3,781,525 21.267 -0.21%
2006-10-10 0 48.00 48.00 48.10 47.85 48.40 1,321,898 63,646,582 48.148 21.24 21.24 21.28 21.17 21.42 2,987,330 21.306 0.73%
2006-10-09 0 47.65 47.65 47.70 47.10 48.50 2,780,115 132,296,424 47.587 21.09 21.09 21.11 20.84 21.46 6,282,726 21.057 -0.52%
2006-10-06 0 47.90 47.90 47.95 47.90 48.30 2,737,900 131,839,405 48.153 21.20 21.20 21.22 21.20 21.37 6,187,325 21.308 0.00%
2006-10-05 0 47.90 47.75 47.80 47.30 48.20 3,416,762 163,403,341 47.824 21.20 21.13 21.15 20.93 21.33 7,721,471 21.162 1.70%
2006-10-04 0 47.10 47.05 47.10 47.00 47.70 3,743,816 176,561,672 47.161 20.84 20.82 20.84 20.80 21.11 8,460,574 20.869 -0.11%
2006-10-03 0 47.15 47.05 47.10 46.80 47.40 4,074,427 191,841,618 47.084 20.86 20.82 20.84 20.71 20.97 9,207,715 20.835 -0.11%
2006-09-29 0 47.20 47.25 47.30 46.85 47.95 4,848,000 228,844,656 47.204 20.89 20.91 20.93 20.73 21.22 10,955,897 20.888 -1.15%
2006-09-28 0 47.75 47.70 47.75 47.50 48.60 3,953,000 188,869,550 47.779 21.13 21.11 21.13 21.02 21.51 8,933,305 21.142 -0.73%
2006-09-27 0 48.10 48.05 48.10 47.95 48.50 2,060,324 99,177,074 48.137 21.28 21.26 21.28 21.22 21.46 4,656,084 21.301 0.10%
2006-09-26 0 48.05 48.05 48.15 48.00 48.90 2,205,600 106,422,355 48.251 21.26 21.26 21.31 21.24 21.64 4,984,391 21.351 -0.83%
2006-09-25 0 48.45 48.40 48.50 48.40 48.80 2,107,400 102,436,874 48.608 21.44 21.42 21.46 21.42 21.59 4,762,471 21.509 -0.72%
2006-09-22 0 48.80 48.70 48.80 48.65 49.25 2,974,914 145,278,638 48.835 21.59 21.55 21.59 21.53 21.79 6,722,948 21.609 -0.91%
2006-09-21 0 49.25 49.20 49.30 49.15 49.70 1,132,937 55,938,748 49.375 21.79 21.77 21.82 21.75 21.99 2,560,301 21.849 -0.10%
2006-09-20 0 49.30 49.20 49.25 48.65 50.00 5,965,464 293,262,797 49.160 21.82 21.77 21.79 21.53 22.13 13,481,231 21.753 -0.90%
2006-09-19 0 49.75 49.65 49.80 49.20 50.90 2,467,301 122,953,949 49.833 22.01 21.97 22.04 21.77 22.52 5,575,804 22.051 -0.70%
2006-09-18 0 50.10 50.05 50.10 49.65 50.30 2,890,073 144,777,566 50.095 22.17 22.15 22.17 21.97 22.26 6,531,217 22.167 1.01%
2006-09-15 0 49.60 49.60 49.65 48.65 49.70 2,096,926 103,487,315 49.352 21.95 21.95 21.97 21.53 21.99 4,738,801 21.838 1.43%
2006-09-14 0 48.90 48.80 48.90 48.60 49.60 2,203,846 107,680,069 48.860 21.64 21.59 21.64 21.51 21.95 4,980,427 21.621 -0.51%
2006-09-13 0 49.15 49.15 49.30 48.60 49.50 1,128,413 55,640,310 49.308 21.75 21.75 21.82 21.51 21.90 2,550,078 21.819 1.34%
2006-09-12 0 48.50 48.50 48.70 48.10 48.85 2,381,320 115,478,435 48.493 21.46 21.46 21.55 21.28 21.62 5,381,497 21.458 0.00%
2006-09-11 0 48.50 48.50 48.55 48.50 49.40 2,152,403 105,069,822 48.815 21.46 21.46 21.48 21.46 21.86 4,864,172 21.601 -2.02%
2006-09-08 0 49.50 49.50 49.55 49.05 49.70 2,203,323 109,071,030 49.503 21.90 21.90 21.93 21.70 21.99 4,979,245 21.905 0.92%
2006-09-07 0 49.05 49.00 49.05 48.65 49.45 2,431,400 119,021,441 48.952 21.70 21.68 21.70 21.53 21.88 5,494,672 21.661 -1.21%
2006-09-06 0 49.65 49.65 49.70 49.00 50.55 4,275,909 213,789,125 49.999 21.97 21.97 21.99 21.68 22.37 9,663,040 22.124 -0.30%
2006-09-05 0 50.30 50.35 50.40 50.00 50.55 1,773,312 89,134,434 50.264 22.04 22.06 22.08 21.91 22.15 4,047,708 22.021 0.10%
2006-09-04 0 50.25 50.15 50.25 49.80 50.40 2,599,273 130,062,251 50.038 22.01 21.97 22.01 21.82 22.08 5,933,021 21.922 1.21%
2006-09-01 0 49.65 49.50 49.65 49.00 49.70 1,856,810 91,871,882 49.478 21.75 21.69 21.75 21.47 21.77 4,238,297 21.677 0.91%
2006-08-31 0 49.20 49.10 49.20 49.15 49.60 3,595,650 177,653,864 49.408 21.55 21.51 21.55 21.53 21.73 8,207,320 21.646 0.61%
2006-08-30 0 48.90 48.85 48.95 48.25 49.00 4,724,344 230,472,443 48.784 21.42 21.40 21.45 21.14 21.47 10,783,643 21.372 2.09%
2006-08-29 0 47.90 47.90 47.95 47.70 48.50 1,286,870 61,778,689 48.007 20.99 20.99 21.01 20.90 21.25 2,937,370 21.032 0.10%
2006-08-28 0 47.85 47.60 47.80 47.60 48.35 1,113,481 53,632,761 48.167 20.96 20.85 20.94 20.85 21.18 2,541,598 21.102 -0.52%
2006-08-25 0 48.10 48.10 48.25 48.00 48.60 1,134,082 54,777,255 48.301 21.07 21.07 21.14 21.03 21.29 2,588,621 21.161 0.00%
2006-08-24 0 48.10 48.00 48.10 47.85 48.20 972,831 46,805,483 48.113 21.07 21.03 21.07 20.96 21.12 2,220,554 21.078 -0.10%
2006-08-23 0 48.15 47.80 48.15 47.25 48.35 1,643,855 78,586,809 47.806 21.09 20.94 21.09 20.70 21.18 3,752,213 20.944 0.52%
2006-08-22 0 47.90 47.85 47.90 47.65 47.90 886,386 42,394,340 47.828 20.99 20.96 20.99 20.88 20.99 2,023,237 20.954 0.63%
2006-08-21 0 47.60 47.55 47.60 47.20 48.50 1,999,589 95,004,097 47.512 20.85 20.83 20.85 20.68 21.25 4,564,200 20.815 -0.94%
2006-08-18 0 48.05 47.90 47.95 47.85 49.10 7,391,181 358,859,319 48.552 21.05 20.99 21.01 20.96 21.51 16,870,883 21.271 0.52%
2006-08-17 0 47.80 47.80 47.85 47.35 47.90 2,338,223 111,461,936 47.670 20.94 20.94 20.96 20.74 20.99 5,337,156 20.884 0.63%
2006-08-16 0 47.50 47.35 47.50 47.00 47.95 3,890,641 184,953,091 47.538 20.81 20.74 20.81 20.59 21.01 8,880,658 20.827 1.28%
2006-08-15 0 46.90 46.80 46.90 46.55 47.10 4,314,227 201,308,739 46.662 20.55 20.50 20.55 20.39 20.63 9,847,522 20.443 0.97%
2006-08-14 0 46.45 46.40 46.45 46.35 46.85 1,118,051 52,057,610 46.561 20.35 20.33 20.35 20.31 20.53 2,552,029 20.399 0.22%
2006-08-11 0 46.35 46.30 46.35 46.15 46.45 949,465 44,040,076 46.384 20.31 20.28 20.31 20.22 20.35 2,167,220 20.321 0.65%
2006-08-10 0 46.05 46.05 46.30 46.05 46.45 760,930 35,176,066 46.228 20.17 20.17 20.28 20.17 20.35 1,736,875 20.252 -0.65%
2006-08-09 0 46.35 46.15 46.40 45.60 46.55 2,629,996 121,437,361 46.174 20.31 20.22 20.33 19.98 20.39 6,003,148 20.229 1.64%
2006-08-08 0 45.60 45.60 45.65 45.55 46.30 2,410,781 110,376,358 45.784 19.98 19.98 20.00 19.96 20.28 5,502,775 20.058 -0.44%
2006-08-07 0 45.80 45.80 46.10 45.65 46.30 1,417,007 64,980,506 45.858 20.07 20.07 20.20 20.00 20.28 3,234,417 20.090 -0.11%
2006-08-04 0 45.85 45.95 46.00 45.75 46.50 1,654,796 76,432,463 46.188 20.09 20.13 20.15 20.04 20.37 3,777,187 20.235 -0.54%
2006-08-03 0 46.10 46.10 46.45 46.05 46.50 2,050,560 95,061,422 46.359 20.20 20.20 20.35 20.17 20.37 4,680,545 20.310 0.00%
2006-08-02 0 46.10 46.10 46.30 45.95 46.50 2,570,396 119,168,762 46.362 20.20 20.20 20.28 20.13 20.37 5,867,107 20.311 0.22%
2006-08-01 0 46.00 45.95 46.00 45.95 46.40 1,126,640 51,997,242 46.152 20.15 20.13 20.15 20.13 20.33 2,571,634 20.220 -0.22%
2006-07-31 0 46.10 46.10 46.15 45.95 46.35 1,285,888 59,372,103 46.172 20.20 20.20 20.22 20.13 20.31 2,935,128 20.228 -0.22%
2006-07-28 0 46.20 46.10 46.15 46.05 46.20 1,639,746 75,676,962 46.152 20.24 20.20 20.22 20.17 20.24 3,742,834 20.219 0.22%
2006-07-27 0 46.10 46.05 46.10 45.95 46.20 2,402,347 110,718,446 46.088 20.20 20.17 20.20 20.13 20.24 5,483,523 20.191 0.44%
2006-07-26 0 45.90 45.80 45.85 45.70 46.00 1,331,599 61,150,044 45.922 20.11 20.07 20.09 20.02 20.15 3,039,467 20.119 0.44%
2006-07-25 0 45.70 45.60 45.80 45.60 46.00 1,520,486 69,740,723 45.867 20.02 19.98 20.07 19.98 20.15 3,470,615 20.095 0.00%
2006-07-24 0 45.70 45.65 45.70 45.45 45.80 2,267,074 103,600,328 45.698 20.02 20.00 20.02 19.91 20.07 5,174,753 20.020 0.55%
2006-07-21 0 45.45 45.35 45.45 45.20 45.55 1,499,205 67,984,761 45.347 19.91 19.87 19.91 19.80 19.96 3,422,039 19.867 0.44%
2006-07-20 0 45.25 45.20 45.25 45.20 45.90 2,060,809 93,673,619 45.455 19.82 19.80 19.82 19.80 20.11 4,703,939 19.914 0.11%
2006-07-19 0 45.20 45.05 45.10 45.00 45.70 1,057,443 48,072,774 45.461 19.80 19.74 19.76 19.71 20.02 2,413,687 19.917 -0.22%
2006-07-18 0 45.30 45.20 45.30 44.75 45.50 1,390,020 62,606,225 45.040 19.85 19.80 19.85 19.61 19.93 3,172,817 19.732 -0.33%
2006-07-17 0 45.45 45.25 45.45 44.95 45.65 608,014 27,591,005 45.379 19.91 19.82 19.91 19.69 20.00 1,387,834 19.881 -0.22%
2006-07-14 0 45.55 45.55 45.60 44.95 45.65 1,646,764 74,433,365 45.200 19.96 19.96 19.98 19.69 20.00 3,758,853 19.802 0.22%
2006-07-13 0 45.45 45.30 45.45 45.15 45.90 1,407,502 64,128,285 45.562 19.91 19.85 19.91 19.78 20.11 3,212,721 19.961 -0.22%
2006-07-12 0 45.55 45.45 45.70 45.25 45.80 1,243,006 56,468,387 45.429 19.96 19.91 20.02 19.82 20.07 2,837,247 19.903 0.00%
2006-07-11 0 45.55 45.55 45.60 45.25 46.10 1,513,328 69,057,952 45.633 19.96 19.96 19.98 19.82 20.20 3,454,276 19.992 -0.98%
2006-07-10 0 46.00 45.90 46.00 45.45 46.00 1,149,919 52,757,330 45.879 20.15 20.11 20.15 19.91 20.15 2,624,770 20.100 0.22%
2006-07-07 0 45.90 45.85 45.95 45.60 45.95 1,292,569 59,240,305 45.831 20.11 20.09 20.13 19.98 20.13 2,950,378 20.079 0.00%
2006-07-06 0 45.90 45.80 45.95 45.35 45.95 1,989,022 90,973,429 45.738 20.11 20.07 20.13 19.87 20.13 4,540,081 20.038 0.55%
2006-07-05 0 45.65 45.70 45.80 45.30 45.95 1,404,399 64,183,335 45.702 20.00 20.02 20.07 19.85 20.13 3,205,638 20.022 -0.33%
2006-07-04 0 45.80 45.75 45.80 45.25 45.95 2,083,782 94,997,121 45.589 20.07 20.04 20.07 19.82 20.13 4,756,377 19.973 0.99%
2006-07-03 0 45.35 45.35 45.55 45.15 45.60 1,720,069 78,232,978 45.482 19.87 19.87 19.96 19.78 19.98 3,926,177 19.926 -0.22%
2006-06-30 0 45.45 45.40 45.45 45.30 45.55 2,992,710 135,957,777 45.430 19.91 19.89 19.91 19.85 19.96 6,831,068 19.903 0.78%
2006-06-29 0 45.10 45.00 45.10 44.70 45.35 1,739,158 78,484,296 45.128 19.76 19.71 19.76 19.58 19.87 3,969,749 19.771 0.33%
2006-06-28 0 44.95 44.90 44.95 44.50 45.10 2,431,426 108,849,809 44.768 19.69 19.67 19.69 19.50 19.76 5,549,898 19.613 -0.11%
2006-06-27 0 45.00 45.00 45.05 45.00 45.30 3,380,729 152,863,172 45.216 19.71 19.71 19.74 19.71 19.85 7,716,748 19.809 0.00%
2006-06-26 0 45.00 44.95 45.00 44.35 45.00 2,465,644 110,555,599 44.838 19.71 19.69 19.71 19.43 19.71 5,628,003 19.644 0.33%
2006-06-23 0 44.85 44.80 44.85 44.80 45.30 809,900 36,372,238 44.910 19.65 19.63 19.65 19.63 19.85 1,848,653 19.675 -0.11%
2006-06-22 0 44.90 44.80 44.90 44.80 45.50 2,069,116 93,075,921 44.983 19.67 19.63 19.67 19.63 19.93 4,722,901 19.707 0.11%
2006-06-21 0 44.85 44.70 44.85 44.10 44.90 1,938,043 86,403,183 44.583 19.65 19.58 19.65 19.32 19.67 4,423,717 19.532 0.45%
2006-06-20 0 44.65 44.50 44.60 44.55 44.80 2,215,154 98,790,547 44.598 19.56 19.50 19.54 19.52 19.63 5,056,242 19.538 0.22%
2006-06-19 0 44.55 44.50 44.60 44.30 44.65 1,080,874 48,109,909 44.510 19.52 19.50 19.54 19.41 19.56 2,467,170 19.500 0.22%
2006-06-16 0 44.45 44.40 44.45 44.10 44.90 2,393,928 106,616,138 44.536 19.47 19.45 19.47 19.32 19.67 5,464,307 19.511 0.00%
2006-06-15 0 44.45 44.40 44.45 44.15 44.70 2,821,665 125,344,928 44.422 19.47 19.45 19.47 19.34 19.58 6,440,646 19.462 0.79%
2006-06-14 0 44.10 44.10 44.15 44.00 44.80 4,374,641 193,911,457 44.326 19.32 19.32 19.34 19.28 19.63 9,985,421 19.419 0.23%
2006-06-13 0 44.00 44.00 44.05 43.75 44.55 3,258,547 143,559,593 44.056 19.28 19.28 19.30 19.17 19.52 7,437,859 19.301 -0.34%
2006-06-12 0 44.15 44.10 44.50 43.80 44.70 3,273,138 145,273,068 44.383 19.34 19.32 19.50 19.19 19.58 7,471,164 19.445 -0.11%
2006-06-09 0 44.20 44.05 44.10 43.90 44.55 3,037,568 134,207,477 44.183 19.36 19.30 19.32 19.23 19.52 6,933,459 19.356 0.91%
2006-06-08 0 43.80 43.80 43.85 43.50 44.20 3,555,581 155,594,335 43.761 19.19 19.19 19.21 19.06 19.36 8,115,860 19.172 -1.24%
2006-06-07 0 44.35 44.20 44.35 44.10 44.90 1,405,391 62,438,370 44.428 19.43 19.36 19.43 19.32 19.67 3,207,902 19.464 -0.34%
2006-06-06 0 44.50 44.45 44.50 43.80 44.60 2,668,571 118,167,676 44.281 19.50 19.47 19.50 19.19 19.54 6,091,198 19.400 0.79%
2006-06-05 0 44.15 44.10 44.15 44.05 44.40 1,480,580 65,405,556 44.176 19.34 19.32 19.34 19.30 19.45 3,379,526 19.353 0.11%
2006-06-02 0 44.10 44.00 44.05 43.90 44.50 3,111,761 137,565,685 44.208 19.32 19.28 19.30 19.23 19.50 7,102,810 19.368 0.00%
2006-06-01 0 44.10 44.15 44.25 43.40 44.85 4,348,080 191,997,454 44.157 19.32 19.34 19.39 19.01 19.65 9,924,794 19.345 0.23%
2006-05-30 0 44.50 44.45 44.50 44.50 45.30 3,790,312 170,246,371 44.916 19.28 19.25 19.28 19.28 19.62 8,749,964 19.457 -0.78%
2006-05-29 0 44.85 44.85 44.90 44.85 45.45 836,973 37,591,032 44.913 19.43 19.43 19.45 19.43 19.69 1,932,159 19.455 0.00%
2006-05-26 0 44.85 44.75 44.85 44.75 45.40 3,458,478 155,156,154 44.863 19.43 19.38 19.43 19.38 19.67 7,983,923 19.434 0.22%
2006-05-25 0 44.75 44.80 44.90 44.50 44.85 1,677,428 75,071,844 44.754 19.38 19.41 19.45 19.28 19.43 3,872,355 19.387 -0.22%
2006-05-24 0 44.85 44.85 44.90 44.40 45.20 3,423,437 153,332,308 44.789 19.43 19.43 19.45 19.23 19.58 7,903,030 19.402 -0.11%
2006-05-23 0 44.90 44.75 44.90 44.40 45.00 3,655,105 163,427,682 44.712 19.45 19.38 19.45 19.23 19.49 8,437,838 19.368 -0.33%
2006-05-22 0 45.05 44.70 45.05 44.60 45.85 3,039,717 136,964,259 45.058 19.51 19.36 19.51 19.32 19.86 7,017,210 19.518 -0.66%
2006-05-19 0 45.35 45.30 45.35 45.20 45.75 3,144,791 142,695,661 45.375 19.64 19.62 19.64 19.58 19.82 7,259,774 19.656 -0.98%
2006-05-18 0 45.80 45.75 45.90 45.40 45.90 3,696,240 168,525,864 45.594 19.84 19.82 19.88 19.67 19.88 8,532,798 19.750 -0.33%
2006-05-17 0 45.95 45.80 45.95 45.55 46.35 3,154,197 144,234,419 45.728 19.90 19.84 19.90 19.73 20.08 7,281,488 19.808 -0.65%
2006-05-16 0 46.25 46.15 46.30 45.70 46.45 4,575,565 210,699,030 46.049 20.03 19.99 20.06 19.80 20.12 10,562,726 19.947 0.76%
2006-05-15 0 45.90 45.75 45.95 45.65 46.05 3,463,930 158,678,790 45.809 19.88 19.82 19.90 19.77 19.95 7,996,509 19.844 -0.22%
2006-05-12 0 46.00 45.85 45.95 45.40 46.15 3,265,667 150,216,535 45.999 19.93 19.86 19.90 19.67 19.99 7,538,817 19.926 0.22%
2006-05-11 0 45.90 45.80 45.95 45.85 46.40 3,566,037 164,493,767 46.128 19.88 19.84 19.90 19.86 20.10 8,232,223 19.982 -0.22%
2006-05-10 0 46.00 45.90 46.00 45.80 46.10 2,963,043 136,132,597 45.944 19.93 19.88 19.93 19.84 19.97 6,840,207 19.902 0.44%
2006-05-09 0 45.80 45.70 45.85 45.50 46.10 3,165,808 144,731,412 45.717 19.84 19.80 19.86 19.71 19.97 7,308,292 19.804 -0.65%
2006-05-08 0 46.10 46.10 46.25 46.05 46.50 3,594,807 166,007,937 46.180 19.97 19.97 20.03 19.95 20.14 8,298,639 20.004 -0.11%
2006-05-04 0 46.15 46.10 46.20 45.90 46.25 4,594,988 211,576,057 46.045 19.99 19.97 20.01 19.88 20.03 10,607,565 19.946 0.54%
2006-05-03 0 45.90 45.70 45.90 45.65 45.90 2,625,503 120,166,498 45.769 19.88 19.80 19.88 19.77 19.88 6,060,994 19.826 0.66%
2006-05-02 0 45.60 45.60 45.65 45.35 45.70 4,452,607 202,764,505 45.538 19.75 19.75 19.77 19.64 19.80 10,278,877 19.726 0.88%
2006-04-28 0 45.20 45.10 45.20 44.90 45.30 4,228,082 190,759,361 45.117 19.58 19.54 19.58 19.45 19.62 9,760,559 19.544 0.33%
2006-04-27 0 45.05 45.05 45.20 44.95 45.40 3,428,483 155,157,636 45.255 19.51 19.51 19.58 19.47 19.67 7,914,679 19.604 0.00%
2006-04-26 0 45.05 45.00 45.05 44.70 45.20 3,514,551 157,966,525 44.946 19.51 19.49 19.51 19.36 19.58 8,113,368 19.470 0.56%
2006-04-25 0 44.80 44.75 44.85 44.60 45.10 2,616,145 117,058,891 44.745 19.41 19.38 19.43 19.32 19.54 6,039,391 19.383 0.11%
2006-04-24 0 44.75 44.70 44.80 44.50 45.40 2,641,819 118,208,182 44.745 19.38 19.36 19.41 19.28 19.67 6,098,659 19.383 -0.89%
2006-04-21 0 45.15 45.00 45.15 45.00 45.45 2,660,383 120,176,620 45.173 19.56 19.49 19.56 19.49 19.69 6,141,514 19.568 0.00%
2006-04-20 0 45.15 45.10 45.15 45.05 45.40 2,795,582 126,378,217 45.206 19.56 19.54 19.56 19.51 19.67 6,453,622 19.583 -0.33%
2006-04-19 0 45.30 45.25 45.45 44.90 45.75 3,848,358 174,756,672 45.411 19.62 19.60 19.69 19.45 19.82 8,883,964 19.671 -0.88%
2006-04-18 0 45.70 45.70 45.75 45.20 45.80 2,931,548 133,350,546 45.488 19.80 19.80 19.82 19.58 19.84 6,767,501 19.705 0.77%
2006-04-13 0 45.35 45.30 45.35 45.20 45.70 2,130,077 96,516,244 45.311 19.64 19.62 19.64 19.58 19.80 4,917,299 19.628 0.33%
2006-04-12 0 45.20 45.15 45.25 45.00 45.35 2,362,292 106,570,473 45.113 19.58 19.56 19.60 19.49 19.64 5,453,369 19.542 -0.22%
2006-04-11 0 45.30 45.30 45.35 45.05 45.70 2,492,191 112,862,502 45.286 19.62 19.62 19.64 19.51 19.80 5,753,242 19.617 -0.24%
2006-04-10 0 46.35 46.30 46.35 46.10 46.50 2,729,634 126,258,327 46.255 19.67 19.65 19.67 19.56 19.73 6,431,821 19.630 0.32%
2006-04-07 0 46.20 46.20 46.25 45.80 46.40 3,627,956 167,549,806 46.183 19.61 19.61 19.63 19.44 19.69 8,548,532 19.600 0.00%
2006-04-06 0 46.20 46.05 46.20 45.75 46.30 7,402,613 340,771,496 46.034 19.61 19.54 19.61 19.42 19.65 17,442,735 19.537 1.20%
2006-04-04 0 45.65 45.60 45.65 45.45 45.80 2,385,067 108,834,576 45.632 19.37 19.35 19.37 19.29 19.44 5,619,920 19.366 0.22%
2006-04-03 0 45.55 45.45 45.60 45.10 45.65 3,127,968 142,354,530 45.510 19.33 19.29 19.35 19.14 19.37 7,370,413 19.314 0.55%
2006-03-31 0 45.30 45.25 45.30 45.20 45.60 2,686,949 121,859,638 45.352 19.23 19.20 19.23 19.18 19.35 6,331,243 19.247 -0.11%
2006-03-30 0 45.35 45.30 45.40 45.25 45.65 2,904,783 131,935,249 45.420 19.25 19.23 19.27 19.20 19.37 6,844,524 19.276 0.44%
2006-03-29 0 45.15 45.10 45.15 44.75 45.60 5,797,834 262,283,199 45.238 19.16 19.14 19.16 18.99 19.35 13,661,403 19.199 0.67%
2006-03-28 0 44.85 44.85 45.20 44.85 45.50 3,953,473 178,745,571 45.212 19.03 19.03 19.18 19.03 19.31 9,315,546 19.188 -0.55%
2006-03-27 0 45.10 45.10 45.15 44.50 45.20 1,970,941 88,888,812 45.100 19.14 19.14 19.16 18.89 19.18 4,644,117 19.140 0.22%
2006-03-24 0 45.00 44.95 45.10 44.95 45.15 2,403,677 108,321,314 45.065 19.10 19.08 19.14 19.08 19.16 5,663,771 19.125 0.11%
2006-03-23 0 44.95 44.85 44.90 44.50 45.00 2,376,372 106,669,339 44.887 19.08 19.03 19.06 18.89 19.10 5,599,432 19.050 0.67%
2006-03-22 0 44.65 44.60 44.70 44.45 45.05 2,677,028 119,887,679 44.784 18.95 18.93 18.97 18.86 19.12 6,307,866 19.006 -0.67%
2006-03-21 0 44.95 44.85 44.95 44.85 45.10 1,329,947 59,791,503 44.958 19.08 19.03 19.08 19.03 19.14 3,133,747 19.080 0.11%
2006-03-20 0 44.90 44.90 44.95 44.45 45.00 1,913,645 85,809,598 44.841 19.06 19.06 19.08 18.86 19.10 4,509,111 19.030 0.90%
2006-03-17 0 44.50 44.40 44.70 44.40 45.00 3,876,466 173,687,747 44.806 18.89 18.84 18.97 18.84 19.10 9,134,095 19.015 -0.56%
2006-03-16 0 44.75 44.75 44.85 44.60 45.00 1,127,848 50,638,758 44.899 18.99 18.99 19.03 18.93 19.10 2,657,542 19.055 -0.22%
2006-03-15 0 44.85 44.80 44.90 44.60 45.00 3,595,619 161,312,641 44.864 19.03 19.01 19.06 18.93 19.10 8,472,337 19.040 1.01%
2006-03-14 0 44.40 44.40 44.45 44.30 44.60 2,726,726 121,114,030 44.417 18.84 18.84 18.86 18.80 18.93 6,424,969 18.851 -0.45%
2006-03-13 0 44.60 44.55 44.60 44.50 44.95 2,340,617 104,620,722 44.698 18.93 18.91 18.93 18.89 19.08 5,515,183 18.970 -0.34%
2006-03-10 0 44.75 44.65 44.75 44.60 44.85 2,587,704 115,838,469 44.765 18.99 18.95 18.99 18.93 19.03 6,097,392 18.998 0.67%
2006-03-09 0 44.45 44.40 44.45 44.45 44.85 3,249,155 145,113,181 44.662 18.86 18.84 18.86 18.86 19.03 7,655,966 18.954 -0.45%
2006-03-08 0 44.65 44.55 44.65 44.40 45.00 5,456,687 243,589,062 44.640 18.95 18.91 18.95 18.84 19.10 12,857,561 18.945 0.11%
2006-03-07 0 44.60 44.60 44.65 44.10 45.10 5,919,338 263,514,971 44.518 18.93 18.93 18.95 18.72 19.14 13,947,703 18.893 -0.78%
2006-03-06 0 44.95 44.85 44.95 44.60 45.10 6,343,267 284,891,058 44.912 19.08 19.03 19.08 18.93 19.14 14,946,604 19.061 0.90%
2006-03-03 0 44.55 44.50 44.55 44.50 44.95 4,495,756 201,108,123 44.733 18.91 18.89 18.91 18.89 19.08 10,593,324 18.984 0.11%
2006-03-02 0 44.50 44.45 44.55 44.40 44.70 2,109,721 93,881,023 44.499 18.89 18.86 18.91 18.84 18.97 4,971,124 18.885 -0.11%
2006-03-01 0 44.55 44.50 44.55 44.40 44.80 3,977,379 177,560,687 44.643 18.91 18.89 18.91 18.84 19.01 9,371,876 18.946 0.22%
2006-02-28 0 44.45 44.35 44.40 44.05 44.75 4,225,492 187,824,172 44.450 18.86 18.82 18.84 18.69 18.99 9,956,503 18.864 0.68%
2006-02-27 0 44.15 44.10 44.15 44.05 44.40 2,197,423 97,162,810 44.217 18.74 18.72 18.74 18.69 18.84 5,177,775 18.765 0.34%
2006-02-24 0 44.00 44.00 44.10 43.95 44.30 3,388,032 149,719,261 44.191 18.67 18.67 18.72 18.65 18.80 7,983,201 18.754 -0.11%
2006-02-23 0 44.05 44.00 44.05 43.80 44.10 4,455,725 195,954,819 43.978 18.69 18.67 18.69 18.59 18.72 10,499,000 18.664 0.69%
2006-02-22 0 43.75 43.75 43.80 43.40 43.80 2,384,230 104,146,965 43.682 18.57 18.57 18.59 18.42 18.59 5,617,948 18.538 0.00%
2006-02-21 0 43.75 43.70 43.75 43.65 43.90 1,421,853 62,154,780 43.714 18.57 18.55 18.57 18.52 18.63 3,350,304 18.552 -0.11%
2006-02-20 0 43.80 43.75 43.80 43.65 43.90 2,778,675 121,687,228 43.793 18.59 18.57 18.59 18.52 18.63 6,547,376 18.586 0.69%
2006-02-17 0 43.50 43.40 43.55 43.35 43.70 2,345,795 101,991,452 43.478 18.46 18.42 18.48 18.40 18.55 5,527,383 18.452 -0.11%
2006-02-16 0 43.55 43.55 43.60 43.50 43.70 3,290,211 143,436,973 43.595 18.48 18.48 18.50 18.46 18.55 7,752,706 18.502 0.23%
2006-02-15 0 43.45 43.45 43.50 43.35 43.60 4,515,181 196,293,857 43.474 18.44 18.44 18.46 18.40 18.50 10,639,095 18.450 0.00%
2006-02-14 0 43.45 43.45 43.50 43.15 43.65 2,262,054 98,324,616 43.467 18.44 18.44 18.46 18.31 18.52 5,330,065 18.447 0.70%
2006-02-13 0 43.15 43.10 43.15 42.90 43.20 4,019,546 173,050,110 43.052 18.31 18.29 18.31 18.21 18.33 9,471,233 18.271 -0.12%
2006-02-10 0 43.20 43.15 43.20 43.05 43.25 4,047,633 174,670,357 43.154 18.33 18.31 18.33 18.27 18.36 9,537,415 18.314 -0.35%
2006-02-09 0 43.35 43.30 43.35 43.25 43.80 1,230,530 53,361,387 43.365 18.40 18.38 18.40 18.36 18.59 2,899,491 18.404 0.12%
2006-02-08 0 43.30 43.25 43.35 43.15 43.60 4,293,643 185,844,011 43.284 18.38 18.36 18.40 18.31 18.50 10,117,087 18.369 -0.57%
2006-02-07 0 43.55 43.50 43.55 43.30 43.60 4,765,306 206,845,309 43.407 18.48 18.46 18.48 18.38 18.50 11,228,464 18.422 -0.11%
2006-02-06 0 43.60 43.65 43.70 43.45 43.85 3,646,004 158,710,116 43.530 18.50 18.52 18.55 18.44 18.61 8,591,059 18.474 -0.46%
2006-02-03 0 43.80 43.70 43.80 43.60 44.00 3,763,925 164,656,027 43.746 18.59 18.55 18.59 18.50 18.67 8,868,915 18.566 -0.34%
2006-02-02 0 43.95 43.95 44.00 43.85 44.05 2,433,396 107,014,246 43.977 18.65 18.65 18.67 18.61 18.69 5,733,797 18.664 -0.11%
2006-02-01 0 44.00 44.00 44.05 43.80 44.30 5,340,378 235,117,936 44.026 18.67 18.67 18.69 18.59 18.80 12,583,502 18.685 -0.56%
2006-01-27 0 44.25 44.20 44.25 44.10 44.45 4,883,497 216,356,381 44.304 18.78 18.76 18.78 18.72 18.86 11,506,956 18.802 0.11%
2006-01-26 0 44.20 44.15 44.25 43.85 44.30 2,379,929 104,977,321 44.109 18.76 18.74 18.78 18.61 18.80 5,607,813 18.720 0.23%
2006-01-25 0 44.10 44.00 44.15 43.95 44.30 3,428,310 151,535,296 44.201 18.72 18.67 18.74 18.65 18.80 8,078,107 18.759 0.34%
2006-01-24 0 43.95 43.85 43.95 43.80 44.20 2,014,795 88,590,282 43.970 18.65 18.61 18.65 18.59 18.76 4,747,450 18.661 0.46%
2006-01-23 0 43.75 43.75 43.85 43.50 43.90 3,247,861 142,251,237 43.798 18.57 18.57 18.61 18.46 18.63 7,652,916 18.588 -0.57%
2006-01-20 0 44.00 44.00 44.05 43.90 44.20 3,136,739 138,029,354 44.004 18.67 18.67 18.69 18.63 18.76 7,391,080 18.675 0.00%
2006-01-19 0 44.00 43.95 44.00 43.85 44.15 2,825,023 124,392,599 44.032 18.67 18.65 18.67 18.61 18.74 6,656,586 18.687 0.23%
2006-01-18 0 43.90 43.85 43.90 43.60 44.20 3,492,704 153,485,504 43.945 18.63 18.61 18.63 18.50 18.76 8,229,839 18.650 -0.23%
2006-01-17 0 44.00 44.00 44.05 43.15 44.25 4,814,486 210,789,249 43.782 18.67 18.67 18.69 18.31 18.78 11,344,346 18.581 -0.11%
2006-01-16 0 44.05 43.95 44.00 44.00 44.20 2,540,587 111,945,399 44.063 18.69 18.65 18.67 18.67 18.76 5,986,371 18.700 0.34%
2006-01-13 0 43.90 43.80 43.90 43.80 44.25 3,136,109 138,415,742 44.136 18.63 18.59 18.63 18.59 18.78 7,389,596 18.731 -0.23%
2006-01-12 0 44.00 44.00 44.05 43.80 44.15 7,251,513 319,078,464 44.002 18.67 18.67 18.69 18.59 18.74 17,086,699 18.674 0.57%
2006-01-11 0 43.75 43.70 43.75 43.60 43.90 5,073,628 222,078,646 43.771 18.57 18.55 18.57 18.50 18.63 11,954,961 18.576 -0.11%
2006-01-10 0 43.80 43.75 44.00 43.55 44.10 3,827,977 167,870,779 43.854 18.59 18.57 18.67 18.48 18.72 9,019,841 18.611 -0.34%
2006-01-09 0 43.95 43.85 43.95 43.35 44.15 8,183,162 358,969,844 43.867 18.65 18.61 18.65 18.40 18.74 19,281,938 18.617 1.15%
2006-01-06 0 43.45 43.45 43.50 43.00 43.45 7,645,872 330,272,680 43.196 18.44 18.44 18.46 18.25 18.44 18,015,925 18.332 0.58%
2006-01-05 0 43.20 43.15 43.20 43.00 43.70 15,675,824 678,251,791 43.267 18.33 18.31 18.33 18.25 18.55 36,936,855 18.362 -1.71%
2006-01-04 0 43.95 44.05 44.10 43.90 44.50 9,521,430 419,190,806 44.026 18.65 18.69 18.72 18.63 18.89 22,435,292 18.684 -0.68%
2006-01-03 0 44.25 44.25 44.30 43.55 44.90 14,870,342 653,811,740 43.967 18.78 18.78 18.80 18.48 19.06 35,038,903 18.660 -1.67%
2005-12-30 0 45.00 44.90 45.05 44.60 45.50 4,907,338 220,760,443 44.986 19.10 19.06 19.12 18.93 19.31 11,563,133 19.092 -0.99%
2005-12-29 0 45.45 45.35 45.50 45.40 45.90 1,150,679 52,495,429 45.621 19.29 19.25 19.31 19.27 19.48 2,711,338 19.361 -0.66%
2005-12-28 0 45.75 45.70 45.75 45.40 46.05 1,867,948 85,534,003 45.790 19.42 19.39 19.42 19.27 19.54 4,401,435 19.433 0.11%
2005-12-23 0 45.70 45.70 45.75 45.55 45.80 758,032 34,583,949 45.623 19.39 19.39 19.42 19.33 19.44 1,786,147 19.362 0.22%
2005-12-22 0 45.60 45.45 45.55 45.50 45.75 2,094,272 95,629,816 45.663 19.35 19.29 19.33 19.31 19.42 4,934,721 19.379 0.77%
2005-12-21 0 45.25 45.35 45.45 45.20 45.80 2,914,282 132,510,939 45.469 19.20 19.25 19.29 19.18 19.44 6,866,906 19.297 -0.33%
2005-12-20 0 45.40 45.40 45.45 45.30 45.55 2,055,893 93,305,374 45.384 19.27 19.27 19.29 19.23 19.33 4,844,289 19.261 -0.11%
2005-12-19 0 45.45 45.45 45.50 45.20 45.55 1,897,364 86,131,216 45.395 19.29 19.29 19.31 19.18 19.33 4,470,748 19.266 0.22%
2005-12-16 0 45.35 45.30 45.35 45.30 45.70 2,346,447 106,691,198 45.469 19.25 19.23 19.25 19.23 19.39 5,528,920 19.297 -0.22%
2005-12-15 0 45.45 45.40 45.45 45.30 45.75 1,714,381 78,014,952 45.506 19.29 19.27 19.29 19.23 19.42 4,039,586 19.313 0.11%
2005-12-14 0 45.40 45.35 45.45 45.30 45.90 1,905,142 86,556,646 45.433 19.27 19.25 19.29 19.23 19.48 4,489,075 19.282 0.22%
2005-12-13 0 45.30 45.30 45.35 45.20 45.90 1,702,566 77,296,488 45.400 19.23 19.23 19.25 19.18 19.48 4,011,747 19.268 -0.88%
2005-12-12 0 45.70 45.65 45.70 45.55 45.95 1,324,499 60,500,365 45.678 19.39 19.37 19.39 19.33 19.50 3,120,909 19.385 0.33%
2005-12-09 0 45.55 45.45 45.55 45.40 45.70 820,622 37,304,084 45.458 19.33 19.29 19.33 19.27 19.39 1,933,627 19.292 0.33%
2005-12-08 0 45.40 45.40 45.45 45.30 45.90 1,801,602 82,030,548 45.532 19.27 19.27 19.29 19.23 19.48 4,245,105 19.324 -1.20%
2005-12-07 0 45.95 45.90 45.95 45.35 45.95 2,572,597 117,358,945 45.619 19.50 19.48 19.50 19.25 19.50 6,061,796 19.360 0.88%
2005-12-06 0 45.55 45.40 45.55 45.35 46.20 1,646,882 75,085,871 45.593 19.33 19.27 19.33 19.25 19.61 3,880,539 19.349 -0.55%
2005-12-05 0 45.80 45.70 45.80 45.50 45.95 1,676,572 76,637,540 45.711 19.44 19.39 19.44 19.31 19.50 3,950,497 19.399 0.22%
2005-12-02 0 45.70 45.70 45.75 45.55 46.10 1,906,943 87,337,736 45.800 19.39 19.39 19.42 19.33 19.56 4,493,319 19.437 0.44%
2005-12-01 0 45.50 45.50 45.55 45.30 46.20 1,998,684 91,236,764 45.648 19.31 19.31 19.33 19.23 19.61 4,709,488 19.373 0.62%
2005-11-30 0 45.70 45.70 45.80 45.65 46.30 2,742,291 125,907,164 45.913 19.19 19.19 19.23 19.17 19.44 6,530,234 19.281 -0.44%
2005-11-29 0 45.90 45.90 45.95 45.50 46.00 2,418,931 110,582,575 45.715 19.28 19.28 19.30 19.11 19.32 5,760,215 19.198 0.33%
2005-11-28 0 45.75 45.70 45.80 45.70 45.95 1,699,254 77,877,479 45.830 19.21 19.19 19.23 19.19 19.30 4,046,444 19.246 -0.33%
2005-11-25 0 45.90 45.90 45.95 45.65 46.20 1,200,062 55,099,284 45.914 19.28 19.28 19.30 19.17 19.40 2,857,715 19.281 0.33%
2005-11-24 0 45.75 45.70 45.75 45.70 45.95 1,260,023 57,697,998 45.791 19.21 19.19 19.21 19.19 19.30 3,000,500 19.229 -0.22%
2005-11-23 0 45.85 45.80 46.15 45.75 46.15 2,742,032 125,721,973 45.850 19.25 19.23 19.38 19.21 19.38 6,529,617 19.254 -0.22%
2005-11-22 0 45.95 45.85 45.95 45.70 46.00 1,551,074 71,238,671 45.929 19.30 19.25 19.30 19.19 19.32 3,693,582 19.287 0.00%
2005-11-21 0 45.95 45.90 45.95 45.85 46.60 1,885,979 86,827,746 46.039 19.30 19.28 19.30 19.25 19.57 4,491,093 19.333 -0.65%
2005-11-18 0 46.25 46.30 46.35 46.00 46.30 3,280,273 151,560,418 46.204 19.42 19.44 19.46 19.32 19.44 7,811,333 19.403 0.98%
2005-11-17 0 45.80 45.70 45.80 45.50 45.95 1,711,596 78,128,644 45.647 19.23 19.19 19.23 19.11 19.30 4,075,834 19.169 0.77%
2005-11-16 0 45.45 45.55 45.65 45.30 45.80 1,629,049 74,061,923 45.463 19.09 19.13 19.17 19.02 19.23 3,879,264 19.092 0.00%
2005-11-15 0 45.45 45.50 45.55 45.35 45.60 1,263,408 57,462,207 45.482 19.09 19.11 19.13 19.04 19.15 3,008,561 19.100 -0.33%
2005-11-14 0 45.60 45.60 45.65 45.45 46.00 1,369,249 62,406,672 45.577 19.15 19.15 19.17 19.09 19.32 3,260,601 19.140 -0.76%
2005-11-11 0 45.95 45.90 45.95 45.40 46.10 3,033,452 139,350,489 45.938 19.30 19.28 19.30 19.07 19.36 7,223,577 19.291 0.77%
2005-11-10 0 45.60 45.40 45.55 45.20 45.70 1,136,385 51,768,030 45.555 19.15 19.07 19.13 18.98 19.19 2,706,080 19.130 0.22%
2005-11-09 0 45.50 45.50 45.55 45.15 45.65 2,789,660 126,869,576 45.479 19.11 19.11 19.13 18.96 19.17 6,643,034 19.098 0.89%
2005-11-08 0 45.10 45.10 45.15 45.00 45.50 1,338,081 60,438,686 45.168 18.94 18.94 18.96 18.90 19.11 3,186,380 18.968 -0.66%
2005-11-07 0 45.40 45.50 45.55 45.00 45.85 1,625,514 73,427,884 45.172 19.07 19.11 19.13 18.90 19.25 3,870,846 18.969 -0.11%
2005-11-04 0 45.45 45.45 45.50 45.20 45.60 2,015,170 91,476,489 45.394 19.09 19.09 19.11 18.98 19.15 4,798,736 19.063 0.33%
2005-11-03 0 45.30 45.25 45.30 45.20 45.50 1,343,563 60,927,790 45.348 19.02 19.00 19.02 18.98 19.11 3,199,434 19.043 0.44%
2005-11-02 0 45.10 45.05 45.10 45.00 45.60 1,589,886 71,913,643 45.232 18.94 18.92 18.94 18.90 19.15 3,786,005 18.995 0.56%
2005-11-01 0 44.85 44.85 44.90 44.75 45.00 2,364,455 106,014,053 44.837 18.83 18.83 18.86 18.79 18.90 5,630,491 18.829 0.90%
2005-10-31 0 44.45 44.45 44.90 44.40 45.00 2,386,242 106,513,322 44.636 18.67 18.67 18.86 18.65 18.90 5,682,372 18.745 -0.22%
2005-10-28 0 44.55 44.55 44.60 44.50 45.00 1,732,472 77,206,191 44.564 18.71 18.71 18.73 18.69 18.90 4,125,546 18.714 0.22%
2005-10-27 0 44.45 44.45 44.50 44.45 45.15 1,988,672 88,709,115 44.607 18.67 18.67 18.69 18.67 18.96 4,735,636 18.732 -0.45%
2005-10-26 0 44.65 44.60 44.65 44.55 44.70 2,483,178 110,833,096 44.634 18.75 18.73 18.75 18.71 18.77 5,913,206 18.743 0.00%
2005-10-25 0 44.65 44.55 44.65 44.55 45.00 3,597,768 160,713,761 44.670 18.75 18.71 18.75 18.71 18.90 8,567,386 18.759 -0.11%
2005-10-24 0 44.70 44.65 44.80 44.35 45.25 4,099,732 183,058,712 44.651 18.77 18.75 18.81 18.62 19.00 9,762,716 18.751 -1.00%
2005-10-21 0 45.15 45.15 45.20 45.00 45.15 1,668,881 75,268,761 45.101 18.96 18.96 18.98 18.90 18.96 3,974,116 18.940 0.11%
2005-10-20 0 45.10 45.05 45.10 45.00 45.20 1,694,426 76,420,550 45.101 18.94 18.92 18.94 18.90 18.98 4,034,947 18.940 -0.22%
2005-10-19 0 45.20 45.15 45.20 45.15 45.50 3,357,941 152,152,060 45.311 18.98 18.96 18.98 18.96 19.11 7,996,285 19.028 -0.33%
2005-10-18 0 45.35 45.30 45.40 45.35 45.65 1,656,942 75,259,329 45.421 19.04 19.02 19.07 19.04 19.17 3,945,686 19.074 -0.33%
2005-10-17 0 45.50 45.20 46.00 44.80 46.00 2,230,075 100,099,283 44.886 19.11 18.98 19.32 18.81 19.32 5,310,491 18.849 1.34%
2005-10-14 0 44.90 44.85 44.90 44.85 45.40 2,793,951 125,821,738 45.034 18.86 18.83 18.86 18.83 19.07 6,653,252 18.911 -0.33%
2005-10-13 0 45.05 45.05 45.10 45.05 45.20 1,326,407 59,831,762 45.108 18.92 18.92 18.94 18.92 18.98 3,158,581 18.943 -0.22%
2005-10-12 0 45.15 45.05 45.10 44.85 45.85 4,671,820 210,919,295 45.147 18.96 18.92 18.94 18.83 19.25 11,125,032 18.959 -0.99%
2005-10-10 0 45.60 45.50 45.60 45.35 45.80 1,378,299 62,596,257 45.416 19.15 19.11 19.15 19.04 19.23 3,282,151 19.072 0.22%
2005-10-07 0 45.50 45.40 45.60 45.20 45.85 2,492,942 113,575,869 45.559 19.11 19.07 19.15 18.98 19.25 5,936,457 19.132 -0.76%
2005-10-06 0 45.85 45.70 45.85 45.30 46.10 3,880,781 177,098,297 45.635 19.25 19.19 19.25 19.02 19.36 9,241,327 19.164 -0.86%
2005-10-05 0 46.25 46.05 46.10 45.75 46.50 2,925,260 134,907,882 46.118 19.42 19.34 19.36 19.21 19.53 6,965,939 19.367 0.00%
2005-10-04 0 46.25 46.20 46.30 46.15 46.50 1,559,286 72,227,335 46.321 19.42 19.40 19.44 19.38 19.53 3,713,137 19.452 0.33%
2005-10-03 0 46.10 45.90 45.95 45.95 46.90 2,016,321 93,297,750 46.271 19.36 19.28 19.30 19.30 19.70 4,801,477 19.431 -0.32%
2005-09-30 0 46.25 46.20 46.25 46.00 46.40 2,444,410 112,962,599 46.213 19.42 19.40 19.42 19.32 19.49 5,820,888 19.406 0.54%
2005-09-29 0 46.00 45.95 46.05 45.55 46.05 2,365,213 108,663,133 45.942 19.32 19.30 19.34 19.13 19.34 5,632,296 19.293 0.44%
2005-09-28 0 45.80 45.55 45.80 45.50 46.05 1,793,021 82,341,466 45.923 19.23 19.13 19.23 19.11 19.34 4,269,731 19.285 0.11%
2005-09-27 0 45.75 45.70 45.75 45.60 45.80 2,374,734 108,558,881 45.714 19.21 19.19 19.21 19.15 19.23 5,654,968 19.197 0.22%
2005-09-26 0 45.65 45.65 45.75 45.35 45.75 2,570,741 116,906,011 45.476 19.17 19.17 19.21 19.04 19.21 6,121,721 19.097 0.44%
2005-09-23 0 45.45 45.40 45.45 45.20 45.90 1,840,940 83,535,828 45.377 19.09 19.07 19.09 18.98 19.28 4,383,841 19.055 -0.44%
2005-09-22 0 45.65 45.60 45.65 45.00 45.95 1,166,887 53,198,961 45.590 19.17 19.15 19.17 18.90 19.30 2,778,715 19.145 -0.22%
2005-09-21 0 45.75 45.85 45.90 45.40 45.90 1,737,121 79,348,048 45.678 19.21 19.25 19.28 19.07 19.28 4,136,616 19.182 -0.33%
2005-09-20 0 45.90 45.80 45.90 45.60 46.00 2,299,335 105,408,086 45.843 19.28 19.23 19.28 19.15 19.32 5,475,420 19.251 0.44%
2005-09-16 0 45.70 45.65 45.70 45.45 45.70 2,186,786 99,720,494 45.601 19.19 19.17 19.19 19.09 19.19 5,207,406 19.150 0.33%
2005-09-15 0 45.55 45.50 45.55 45.40 45.55 1,337,728 60,816,668 45.463 19.13 19.11 19.13 19.07 19.13 3,185,540 19.091 0.33%
2005-09-14 0 45.40 45.35 45.40 45.30 45.65 1,016,378 46,191,656 45.447 19.07 19.04 19.07 19.02 19.17 2,420,307 19.085 0.11%
2005-09-13 0 45.35 45.25 45.45 45.20 45.70 1,910,725 87,072,160 45.570 19.04 19.00 19.09 18.98 19.19 4,550,021 19.137 -0.33%
2005-09-12 0 45.50 45.55 45.60 45.40 45.60 1,004,389 45,690,557 45.491 19.11 19.13 19.15 19.07 19.15 2,391,757 19.103 -0.11%
2005-09-09 0 45.55 45.40 45.55 45.40 45.65 1,281,810 58,332,602 45.508 19.13 19.07 19.13 19.07 19.17 3,052,382 19.111 0.33%
2005-09-08 0 45.40 45.40 45.45 45.40 45.65 530,582 24,154,693 45.525 19.07 19.07 19.09 19.07 19.17 1,263,478 19.118 -0.33%
2005-09-07 0 45.55 45.55 45.60 45.50 45.70 1,754,711 79,988,855 45.585 19.13 19.13 19.15 19.11 19.19 4,178,504 19.143 0.55%
2005-09-06 0 45.30 45.25 45.30 45.25 45.60 1,358,915 61,818,668 45.491 19.02 19.00 19.02 19.00 19.15 3,235,992 19.103 -0.33%
2005-09-05 0 45.45 45.30 45.40 45.25 45.45 2,229,392 101,321,660 45.448 19.09 19.02 19.07 19.00 19.09 5,308,864 19.085 0.40%
2005-09-02 0 45.75 45.75 45.80 45.50 45.85 3,115,797 142,368,676 45.693 19.01 19.01 19.03 18.91 19.05 7,498,337 18.987 0.66%
2005-09-01 0 45.45 45.40 45.45 45.25 45.60 2,801,929 127,246,192 45.414 18.89 18.87 18.89 18.80 18.95 6,742,996 18.871 0.33%
2005-08-31 0 45.30 45.25 45.30 45.20 45.60 3,249,240 147,240,207 45.315 18.82 18.80 18.82 18.78 18.95 7,819,475 18.830 -0.55%
2005-08-30 0 45.55 45.45 45.50 45.20 45.60 1,894,705 86,016,249 45.398 18.93 18.89 18.91 18.78 18.95 4,559,712 18.864 0.55%
2005-08-29 0 45.30 45.10 45.40 45.00 45.55 1,959,224 88,794,191 45.321 18.82 18.74 18.87 18.70 18.93 4,714,980 18.832 -0.44%
2005-08-26 0 45.50 45.40 45.45 45.40 45.60 1,983,697 90,243,550 45.493 18.91 18.87 18.89 18.87 18.95 4,773,876 18.904 -0.44%
2005-08-25 0 45.70 45.60 45.70 45.55 45.80 3,615,048 165,269,930 45.717 18.99 18.95 18.99 18.93 19.03 8,699,812 18.997 0.22%
2005-08-24 0 45.60 45.55 45.65 45.45 45.70 4,678,831 213,389,574 45.607 18.95 18.93 18.97 18.89 18.99 11,259,864 18.951 0.22%
2005-08-23 0 45.50 45.50 45.60 45.40 45.70 3,216,150 146,425,069 45.528 18.91 18.91 18.95 18.87 18.99 7,739,842 18.918 0.00%
2005-08-22 0 45.50 45.40 45.50 45.40 45.55 2,572,262 117,020,735 45.493 18.91 18.87 18.91 18.87 18.93 6,190,290 18.904 0.33%
2005-08-19 0 45.35 45.30 45.35 45.05 45.40 3,216,063 145,682,781 45.298 18.84 18.82 18.84 18.72 18.87 7,739,632 18.823 0.22%
2005-08-18 0 45.25 45.20 45.25 45.10 45.50 1,605,714 72,521,638 45.165 18.80 18.78 18.80 18.74 18.91 3,864,239 18.767 -0.22%
2005-08-17 0 45.35 45.30 45.35 45.00 45.50 1,990,258 90,273,875 45.358 18.84 18.82 18.84 18.70 18.91 4,789,665 18.848 0.44%
2005-08-16 0 45.15 45.10 45.25 45.10 45.40 1,113,830 50,446,882 45.291 18.76 18.74 18.80 18.74 18.87 2,680,493 18.820 -0.11%
2005-08-15 0 45.20 45.20 45.25 45.05 45.25 1,437,003 64,855,814 45.133 18.78 18.78 18.80 18.72 18.80 3,458,227 18.754 0.00%
2005-08-12 0 45.20 45.10 45.20 45.10 45.30 2,255,929 102,020,584 45.223 18.78 18.74 18.78 18.74 18.82 5,429,017 18.792 0.00%
2005-08-11 0 45.20 45.00 45.20 45.00 45.25 2,416,284 108,955,587 45.092 18.78 18.70 18.78 18.70 18.80 5,814,920 18.737 -0.11%
2005-08-10 0 45.25 45.20 45.25 45.15 45.30 1,596,434 72,181,512 45.214 18.80 18.78 18.80 18.76 18.82 3,841,906 18.788 0.22%
2005-08-09 0 45.15 45.10 45.15 45.10 45.30 983,135 44,411,414 45.173 18.76 18.74 18.76 18.74 18.82 2,365,968 18.771 0.00%
2005-08-08 0 45.15 45.15 45.20 45.00 45.30 1,217,652 54,996,573 45.166 18.76 18.76 18.78 18.70 18.82 2,930,346 18.768 -0.22%
2005-08-05 0 45.25 45.20 45.25 45.05 45.25 2,204,713 99,647,785 45.198 18.80 18.78 18.80 18.72 18.80 5,305,763 18.781 0.22%
2005-08-04 0 45.15 45.15 45.20 44.95 45.25 1,220,549 55,100,889 45.144 18.76 18.76 18.78 18.68 18.80 2,937,318 18.759 0.22%
2005-08-03 0 45.05 45.00 45.10 44.90 45.20 3,044,069 136,978,022 44.998 18.72 18.70 18.74 18.66 18.78 7,325,719 18.698 -0.33%
2005-08-02 0 45.20 45.20 45.30 45.20 45.40 2,082,574 94,269,227 45.266 18.78 18.78 18.82 18.78 18.87 5,011,829 18.809 0.00%
2005-08-01 0 45.20 45.15 45.20 44.90 45.25 4,411,374 198,884,798 45.085 18.78 18.76 18.78 18.66 18.80 10,616,214 18.734 0.56%
2005-07-29 0 44.95 44.90 44.95 44.75 45.00 3,083,783 138,446,643 44.895 18.68 18.66 18.68 18.60 18.70 7,421,293 18.655 0.11%
2005-07-28 0 44.90 44.80 44.90 44.80 44.95 3,314,383 148,765,689 44.885 18.66 18.62 18.66 18.62 18.68 7,976,245 18.651 0.22%
2005-07-27 0 44.80 44.80 44.85 44.65 44.85 2,499,395 111,791,696 44.728 18.62 18.62 18.64 18.55 18.64 6,014,931 18.586 0.56%
2005-07-26 0 44.55 44.50 44.60 44.45 44.85 2,777,809 124,224,942 44.720 18.51 18.49 18.53 18.47 18.64 6,684,950 18.583 -0.45%
2005-07-25 0 44.75 44.70 44.75 44.65 44.85 1,884,492 84,340,074 44.755 18.60 18.57 18.60 18.55 18.64 4,535,134 18.597 0.11%
2005-07-22 0 44.70 44.65 44.70 44.50 44.70 4,181,749 186,529,851 44.606 18.57 18.55 18.57 18.49 18.57 10,063,609 18.535 0.68%
2005-07-21 0 44.40 44.40 44.55 44.35 44.75 3,614,787 161,056,606 44.555 18.45 18.45 18.51 18.43 18.60 8,699,184 18.514 -0.22%
2005-07-20 0 44.50 44.50 44.55 44.45 44.55 3,019,573 134,451,393 44.527 18.49 18.49 18.51 18.47 18.51 7,266,768 18.502 0.11%
2005-07-19 0 44.45 44.45 44.50 44.35 44.50 2,341,382 104,038,115 44.434 18.47 18.47 18.49 18.43 18.49 5,634,664 18.464 -0.11%
2005-07-18 0 44.50 44.50 44.55 44.45 44.65 984,800 43,836,640 44.513 18.49 18.49 18.51 18.47 18.55 2,369,975 18.497 0.00%
2005-07-15 0 44.50 44.40 44.45 44.30 44.65 2,584,884 115,021,765 44.498 18.49 18.45 18.47 18.41 18.55 6,220,665 18.490 0.56%
2005-07-14 0 44.25 44.25 44.30 44.25 44.50 5,582,295 247,303,994 44.301 18.39 18.39 18.41 18.39 18.49 13,434,100 18.409 -0.34%
2005-07-13 0 44.40 44.35 44.40 44.30 44.45 5,644,359 250,339,547 44.352 18.45 18.43 18.45 18.41 18.47 13,583,460 18.430 0.45%
2005-07-12 0 44.20 44.00 44.10 44.05 44.90 4,363,702 193,981,631 44.453 18.37 18.28 18.32 18.30 18.66 10,501,489 18.472 -1.45%
2005-07-11 0 44.85 44.95 45.00 44.40 45.00 3,953,542 175,858,639 44.481 18.64 18.68 18.70 18.45 18.70 9,514,416 18.483 1.13%
2005-07-08 0 44.35 44.20 44.25 44.20 44.50 2,003,625 88,915,542 44.377 18.43 18.37 18.39 18.37 18.49 4,821,834 18.440 -0.11%
2005-07-07 0 44.40 44.40 44.45 44.40 44.75 2,837,836 126,328,130 44.516 18.45 18.45 18.47 18.45 18.60 6,829,408 18.498 -0.67%
2005-07-06 0 44.70 44.60 44.70 44.55 44.70 2,068,429 92,355,339 44.650 18.57 18.53 18.57 18.51 18.57 4,977,788 18.553 0.22%
2005-07-05 0 44.60 44.55 44.60 44.50 44.65 2,049,430 91,325,528 44.561 18.53 18.51 18.53 18.49 18.55 4,932,066 18.517 0.00%
2005-07-04 0 44.60 44.40 44.60 44.45 44.65 3,189,449 141,977,502 44.515 18.53 18.45 18.53 18.47 18.55 7,675,584 18.497 0.00%
2005-06-30 0 44.60 44.50 44.60 44.40 44.70 2,722,260 121,272,014 44.548 18.53 18.49 18.53 18.45 18.57 6,551,268 18.511 0.00%
2005-06-29 0 44.60 44.70 44.80 44.60 44.90 2,445,479 109,462,971 44.761 18.53 18.57 18.62 18.53 18.66 5,885,180 18.600 -0.22%
2005-06-28 0 44.70 44.60 44.70 44.60 44.80 2,011,315 89,964,875 44.729 18.57 18.53 18.57 18.53 18.62 4,840,340 18.586 0.22%
2005-06-27 0 44.60 44.60 44.70 44.60 44.80 1,295,876 57,880,980 44.666 18.53 18.53 18.57 18.53 18.62 3,118,597 18.560 -0.22%
2005-06-24 0 44.70 44.60 44.70 44.60 44.80 3,038,937 135,963,955 44.741 18.57 18.53 18.57 18.53 18.62 7,313,369 18.591 0.00%
2005-06-23 0 44.70 44.60 44.80 44.60 45.00 2,931,886 131,215,015 44.754 18.57 18.53 18.62 18.53 18.70 7,055,745 18.597 -0.45%
2005-06-22 0 44.90 44.80 44.90 44.60 44.90 2,681,097 119,966,215 44.745 18.66 18.62 18.66 18.53 18.66 6,452,207 18.593 0.67%
2005-06-21 0 44.60 44.50 44.70 44.50 44.80 1,636,895 72,985,415 44.588 18.53 18.49 18.57 18.49 18.62 3,939,278 18.528 0.22%
2005-06-20 0 44.50 44.40 44.50 44.40 44.80 1,221,825 54,499,038 44.605 18.49 18.45 18.49 18.45 18.62 2,940,389 18.535 -0.45%
2005-06-17 0 44.70 44.50 44.70 44.50 44.70 2,108,965 94,149,563 44.643 18.57 18.49 18.57 18.49 18.57 5,075,340 18.550 0.45%
2005-06-16 0 44.50 44.40 44.50 44.40 44.70 1,373,894 61,086,041 44.462 18.49 18.45 18.49 18.45 18.57 3,306,351 18.475 -0.22%
2005-06-15 0 44.60 44.50 44.60 44.40 44.80 2,261,054 100,953,500 44.649 18.53 18.49 18.53 18.45 18.62 5,441,351 18.553 0.22%
2005-06-14 0 44.50 44.40 44.60 44.40 44.70 1,116,952 49,772,197 44.561 18.49 18.45 18.53 18.45 18.57 2,688,006 18.516 0.00%
2005-06-13 0 44.50 44.40 44.60 44.40 44.60 1,305,907 58,045,913 44.449 18.49 18.45 18.53 18.45 18.53 3,142,737 18.470 -0.22%
2005-06-10 0 44.60 44.50 44.60 44.40 44.60 1,289,264 57,388,524 44.513 18.53 18.49 18.53 18.45 18.53 3,102,685 18.496 0.45%
2005-06-09 0 44.40 44.40 44.50 44.30 44.60 1,351,545 60,098,038 44.466 18.45 18.45 18.49 18.41 18.53 3,252,567 18.477 -0.22%
2005-06-08 0 44.50 44.40 44.50 44.30 44.60 1,764,595 78,499,763 44.486 18.49 18.45 18.49 18.41 18.53 4,246,595 18.485 0.45%
2005-06-07 0 44.30 44.10 44.30 44.10 44.40 1,795,693 79,624,988 44.342 18.41 18.32 18.41 18.32 18.45 4,321,434 18.426 -0.23%
2005-06-06 0 44.40 44.30 44.40 44.10 44.40 1,756,681 77,821,177 44.300 18.45 18.41 18.45 18.32 18.45 4,227,549 18.408 0.45%
2005-06-03 0 44.20 44.20 44.30 44.10 44.30 1,459,707 64,512,169 44.195 18.37 18.37 18.41 18.32 18.41 3,512,865 18.365 0.00%
2005-06-02 0 44.20 44.10 44.20 44.10 44.30 2,977,245 131,510,276 44.172 18.37 18.32 18.37 18.32 18.41 7,164,904 18.355 0.00%
2005-06-01 0 44.20 44.10 44.20 44.00 44.30 3,479,488 153,646,165 44.158 18.37 18.32 18.37 18.28 18.41 8,373,579 18.349 0.41%
2005-05-31 0 44.50 44.50 44.60 44.30 44.90 4,884,950 218,233,026 44.675 18.29 18.29 18.33 18.21 18.46 11,884,089 18.363 -0.45%
2005-05-30 0 44.70 44.60 44.70 44.50 44.70 1,131,252 50,443,285 44.591 18.37 18.33 18.37 18.29 18.37 2,752,106 18.329 0.00%
2005-05-27 0 44.70 44.60 44.70 44.50 44.70 3,651,458 162,834,144 44.594 18.37 18.33 18.37 18.29 18.37 8,883,254 18.330 0.90%
2005-05-26 0 44.30 44.20 44.30 44.20 44.40 1,998,091 88,415,553 44.250 18.21 18.17 18.21 18.17 18.25 4,860,949 18.189 0.23%
2005-05-25 0 44.20 44.20 44.30 44.20 44.70 3,298,996 146,375,674 44.370 18.17 18.17 18.21 18.17 18.37 8,025,785 18.238 -0.90%
2005-05-24 0 44.60 44.50 44.60 44.50 44.60 1,297,920 57,821,337 44.549 18.33 18.29 18.33 18.29 18.33 3,157,575 18.312 0.22%
2005-05-23 0 44.50 44.50 44.60 44.40 44.80 2,165,805 96,577,331 44.592 18.29 18.29 18.33 18.25 18.42 5,268,963 18.329 -0.22%
2005-05-20 0 44.60 44.50 44.60 44.40 44.60 1,301,035 57,908,108 44.509 18.33 18.29 18.33 18.25 18.33 3,165,153 18.296 0.00%
2005-05-19 0 44.60 44.50 44.60 44.40 44.60 1,378,051 61,347,674 44.518 18.33 18.29 18.33 18.25 18.33 3,352,517 18.299 0.45%
2005-05-18 0 44.40 44.20 44.40 44.20 44.60 2,927,447 130,061,821 44.428 18.25 18.17 18.25 18.17 18.33 7,121,882 18.262 0.23%
2005-05-17 0 44.30 44.30 44.40 44.30 44.70 2,789,650 124,029,665 44.461 18.21 18.21 18.25 18.21 18.37 6,786,650 18.276 -0.67%
2005-05-13 0 44.60 44.40 44.60 44.40 44.70 1,012,050 45,122,333 44.585 18.33 18.25 18.33 18.25 18.37 2,462,112 18.327 0.00%
2005-05-12 0 44.60 44.50 44.60 44.50 44.70 1,212,584 54,060,870 44.583 18.33 18.29 18.33 18.29 18.37 2,949,970 18.326 0.22%
2005-05-11 0 44.50 44.40 44.50 44.40 44.60 1,431,700 63,696,367 44.490 18.29 18.25 18.29 18.25 18.33 3,483,035 18.288 0.00%
2005-05-10 0 44.50 44.40 44.50 44.40 44.70 2,498,272 111,411,348 44.595 18.29 18.25 18.29 18.25 18.37 6,077,787 18.331 -0.22%
2005-05-09 0 44.60 44.60 44.70 44.50 44.70 2,228,483 99,287,147 44.554 18.33 18.33 18.37 18.29 18.37 5,421,445 18.314 0.00%
2005-05-06 0 44.60 44.60 44.70 44.60 44.80 2,860,700 127,881,879 44.703 18.33 18.33 18.37 18.33 18.42 6,959,501 18.375 0.00%
2005-05-05 0 44.60 44.60 44.70 44.50 44.70 2,733,000 122,017,178 44.646 18.33 18.33 18.37 18.29 18.37 6,648,832 18.352 0.22%
2005-05-04 0 44.50 44.40 44.50 44.20 44.50 2,881,718 127,857,327 44.368 18.29 18.25 18.29 18.17 18.29 7,010,633 18.238 0.45%
2005-05-03 0 44.30 44.20 44.40 44.20 44.50 1,955,734 86,626,171 44.293 18.21 18.17 18.25 18.17 18.29 4,757,903 18.207 0.23%
2005-04-29 0 44.20 44.10 44.30 44.10 44.30 4,900,339 216,697,186 44.221 18.17 18.13 18.21 18.13 18.21 11,921,527 18.177 0.00%
2005-04-28 0 44.20 44.10 44.20 43.90 44.20 3,661,708 161,330,398 44.059 18.17 18.13 18.17 18.05 18.17 8,908,190 18.110 0.68%
2005-04-27 0 43.90 43.80 43.90 43.80 44.00 2,005,308 87,998,641 43.883 18.05 18.00 18.05 18.00 18.09 4,878,506 18.038 -0.23%
2005-04-26 0 44.00 43.90 44.00 43.50 44.00 3,119,778 136,868,773 43.871 18.09 18.05 18.09 17.88 18.09 7,589,785 18.033 0.92%
2005-04-25 0 43.60 43.50 43.60 43.50 43.90 2,451,042 106,942,383 43.631 17.92 17.88 17.92 17.88 18.05 5,962,886 17.935 0.00%
2005-04-22 0 43.60 43.60 43.70 43.40 43.70 3,313,306 144,338,477 43.563 17.92 17.92 17.96 17.84 17.96 8,060,599 17.907 0.93%
2005-04-21 0 43.20 43.10 43.30 42.90 43.30 3,851,393 166,038,265 43.111 17.76 17.72 17.80 17.63 17.80 9,369,655 17.721 0.00%
2005-04-20 0 43.20 43.20 43.30 43.20 43.50 2,467,444 106,849,624 43.304 17.76 17.76 17.80 17.76 17.88 6,002,789 17.800 0.00%
2005-04-19 0 43.20 43.10 43.20 42.80 43.30 3,025,036 130,278,702 43.067 17.76 17.72 17.76 17.59 17.80 7,359,297 17.703 0.93%
2005-04-18 0 42.80 42.80 42.90 42.80 43.20 4,656,180 199,912,908 42.935 17.59 17.59 17.63 17.59 17.76 11,327,538 17.648 -1.15%
2005-04-15 0 43.30 43.20 43.30 43.20 43.60 3,194,637 138,809,469 43.451 17.80 17.76 17.80 17.76 17.92 7,771,901 17.860 -0.51%
2005-04-14 0 44.40 44.30 44.40 44.30 44.50 2,385,052 105,869,536 44.389 17.89 17.85 17.89 17.85 17.93 5,919,673 17.884 0.00%
2005-04-13 0 44.40 44.30 44.40 44.20 44.40 3,495,400 154,895,541 44.314 17.89 17.85 17.89 17.81 17.89 8,675,544 17.854 0.45%
2005-04-12 0 44.20 44.10 44.20 44.10 44.20 1,562,433 69,043,885 44.190 17.81 17.77 17.81 17.77 17.81 3,877,941 17.804 0.23%
2005-04-11 0 44.10 44.00 44.10 43.90 44.20 5,031,817 221,743,986 44.068 17.77 17.73 17.77 17.69 17.81 12,488,914 17.755 -0.68%
2005-04-08 0 44.40 44.30 44.40 44.10 44.70 3,682,732 163,125,406 44.295 17.89 17.85 17.89 17.77 18.01 9,140,500 17.846 0.23%
2005-04-07 0 44.30 44.20 44.30 44.20 44.40 2,171,858 96,191,132 44.290 17.85 17.81 17.85 17.81 17.89 5,390,528 17.844 0.23%
2005-04-06 0 44.20 44.20 44.30 44.20 44.50 4,825,425 213,988,621 44.346 17.81 17.81 17.85 17.81 17.93 11,976,651 17.867 -0.45%
2005-04-04 0 44.40 44.30 44.40 44.20 44.60 2,102,329 93,394,729 44.424 17.89 17.85 17.89 17.81 17.97 5,217,957 17.899 0.00%
2005-04-01 0 44.40 44.30 44.40 44.30 44.40 3,070,936 136,096,890 44.318 17.89 17.85 17.89 17.85 17.89 7,622,029 17.856 0.00%
2005-03-31 0 44.40 44.20 44.40 44.10 44.40 3,251,432 143,876,078 44.250 17.89 17.81 17.89 17.77 17.89 8,070,018 17.828 0.68%
2005-03-30 0 44.10 44.00 44.10 43.80 44.20 6,711,381 295,115,651 43.972 17.77 17.73 17.77 17.65 17.81 16,657,573 17.717 0.00%
2005-03-29 0 44.10 44.10 44.30 44.00 44.50 4,700,991 207,795,690 44.203 17.77 17.77 17.85 17.73 17.93 11,667,808 17.809 -0.68%
2005-03-24 0 44.40 44.40 44.50 44.30 44.60 4,220,887 187,504,577 44.423 17.89 17.89 17.93 17.85 17.97 10,476,195 17.898 -0.22%
2005-03-23 0 44.50 44.40 44.50 44.30 44.60 2,785,957 123,919,240 44.480 17.93 17.89 17.93 17.85 17.97 6,914,714 17.921 -0.45%
2005-03-22 0 44.70 44.70 44.80 44.60 44.80 3,306,425 147,905,777 44.733 18.01 18.01 18.05 17.97 18.05 8,206,510 18.023 0.22%
2005-03-21 0 44.60 44.60 44.70 44.50 44.90 1,349,143 60,250,494 44.658 17.97 17.97 18.01 17.93 18.09 3,348,558 17.993 0.22%
2005-03-18 0 44.50 44.50 44.60 44.50 44.90 2,336,762 104,431,292 44.691 17.93 17.93 17.97 17.93 18.09 5,799,817 18.006 0.00%
2005-03-17 0 44.50 44.50 44.60 44.30 44.60 1,495,095 66,506,209 44.483 17.93 17.93 17.97 17.85 17.97 3,710,809 17.922 0.00%
2005-03-16 0 44.50 44.40 44.50 44.30 44.60 3,658,850 162,824,247 44.501 17.93 17.89 17.93 17.85 17.97 9,081,225 17.930 -0.22%
2005-03-15 0 44.60 44.50 44.60 44.50 44.80 4,371,171 194,733,167 44.549 17.97 17.93 17.97 17.93 18.05 10,849,198 17.949 0.00%
2005-03-14 0 44.60 44.60 44.70 44.60 44.70 1,649,371 73,673,329 44.668 17.97 17.97 18.01 17.97 18.01 4,093,721 17.997 -0.22%
2005-03-11 0 44.70 44.70 44.80 44.60 44.90 1,764,958 78,998,944 44.760 18.01 18.01 18.05 17.97 18.09 4,380,606 18.034 -0.22%
2005-03-10 0 44.80 44.70 44.80 44.50 44.90 4,828,902 215,900,922 44.710 18.05 18.01 18.05 17.93 18.09 11,985,281 18.014 0.00%
2005-03-09 0 44.80 44.70 44.80 44.50 44.80 1,569,848 70,232,913 44.739 18.05 18.01 18.05 17.93 18.05 3,896,345 18.025 0.45%
2005-03-08 0 44.60 44.50 44.60 44.40 44.60 2,223,544 98,987,428 44.518 17.97 17.93 17.97 17.89 17.97 5,518,812 17.936 0.45%
2005-03-07 0 44.40 44.30 44.40 44.30 44.50 2,396,402 106,450,088 44.421 17.89 17.85 17.89 17.85 17.93 5,947,843 17.897 0.45%
2005-03-04 0 44.20 44.10 44.20 44.10 44.50 4,164,277 184,532,549 44.313 17.81 17.77 17.81 17.77 17.93 10,335,689 17.854 -0.23%
2005-03-03 0 44.30 44.30 44.40 44.30 44.60 2,731,423 121,305,858 44.411 17.85 17.85 17.89 17.85 17.97 6,779,362 17.893 -0.45%
2005-03-02 0 44.50 44.50 44.60 44.30 44.90 3,308,600 147,563,340 44.600 17.93 17.93 17.97 17.85 18.09 8,211,909 17.969 -0.22%
2005-03-01 0 44.60 44.50 44.60 44.30 44.80 4,713,235 210,277,214 44.614 17.97 17.93 17.97 17.85 18.05 11,698,197 17.975 -0.22%
2005-02-28 0 44.70 44.50 44.60 44.50 44.90 4,479,022 200,297,728 44.719 18.01 17.93 17.97 17.93 18.09 11,116,883 18.017 0.22%
2005-02-25 0 44.60 44.50 44.60 44.50 44.80 3,972,049 177,349,573 44.649 17.97 17.93 17.97 17.93 18.05 9,858,582 17.989 0.68%
2005-02-24 0 44.30 44.30 44.40 44.20 44.40 2,039,128 90,382,054 44.324 17.85 17.85 17.89 17.81 17.89 5,061,093 17.858 -0.23%
2005-02-23 0 44.40 44.20 44.40 44.10 44.50 2,642,715 117,058,413 44.295 17.89 17.81 17.89 17.77 17.93 6,559,189 17.846 -0.22%
2005-02-22 0 44.50 44.40 44.50 44.20 45.00 4,189,795 186,691,579 44.559 17.93 17.89 17.93 17.81 18.13 10,399,025 17.953 -0.67%
2005-02-21 0 44.80 44.70 44.80 44.60 44.80 1,202,541 53,775,877 44.719 18.05 18.01 18.05 17.97 18.05 2,984,693 18.017 0.22%
2005-02-18 0 44.70 44.60 44.70 44.40 44.70 2,565,790 114,404,283 44.588 18.01 17.97 18.01 17.89 18.01 6,368,262 17.965 0.45%
2005-02-17 0 44.50 44.40 44.60 44.50 44.70 1,377,549 61,394,925 44.568 17.93 17.89 17.97 17.93 18.01 3,419,061 17.957 -0.45%
2005-02-16 0 44.70 44.50 44.70 44.50 44.80 2,943,614 131,439,014 44.652 18.01 17.93 18.01 17.93 18.05 7,306,017 17.991 0.45%
2005-02-15 0 44.50 44.50 44.60 44.50 44.70 2,371,778 105,646,221 44.543 17.93 17.93 17.97 17.93 18.01 5,886,727 17.947 0.00%
2005-02-14 0 44.50 44.40 44.50 44.40 44.80 4,654,940 207,341,078 44.542 17.93 17.89 17.93 17.89 18.05 11,553,510 17.946 0.45%
2005-02-08 0 44.30 44.20 44.30 44.20 44.40 1,892,500 83,806,298 44.283 17.85 17.81 17.85 17.81 17.89 4,697,164 17.842 0.00%
2005-02-07 0 44.30 44.20 44.30 44.10 44.50 2,187,801 96,862,358 44.274 17.85 17.81 17.85 17.77 17.93 5,430,098 17.838 0.91%
2005-02-04 0 43.90 43.90 44.00 43.70 44.20 2,268,909 99,721,170 43.951 17.69 17.69 17.73 17.61 17.81 5,631,407 17.708 0.00%
2005-02-03 0 43.90 43.80 43.90 43.70 44.00 1,772,999 77,737,011 43.845 17.69 17.65 17.69 17.61 17.73 4,400,564 17.665 -0.45%
2005-02-02 0 44.10 43.90 44.20 43.80 44.20 4,088,438 179,844,320 43.989 17.77 17.69 17.81 17.65 17.81 10,147,458 17.723 0.23%
2005-02-01 0 44.00 43.90 44.00 43.90 44.20 3,352,847 147,714,390 44.056 17.73 17.69 17.73 17.69 17.81 8,321,729 17.750 -0.68%
2005-01-31 0 44.30 44.30 44.40 44.00 44.50 2,779,961 123,353,990 44.373 17.85 17.85 17.89 17.73 17.93 6,899,832 17.878 0.23%
2005-01-28 0 44.20 44.20 44.30 43.80 44.30 2,575,280 113,568,075 44.099 17.81 17.81 17.85 17.65 17.85 6,391,816 17.768 0.68%
2005-01-27 0 43.90 43.90 44.00 43.90 44.30 2,422,028 106,886,501 44.131 17.69 17.69 17.73 17.69 17.85 6,011,447 17.780 -0.23%
2005-01-26 0 44.00 43.90 44.10 43.70 44.30 3,395,930 149,691,464 44.080 17.73 17.69 17.77 17.61 17.85 8,428,661 17.760 1.15%
2005-01-25 0 43.50 43.50 43.70 43.40 43.80 2,885,335 125,629,584 43.541 17.53 17.53 17.61 17.49 17.65 7,161,370 17.543 -0.23%
2005-01-24 0 43.60 43.60 43.70 43.50 43.90 3,264,844 142,574,557 43.670 17.57 17.57 17.61 17.53 17.69 8,103,307 17.595 -0.46%
2005-01-21 0 43.80 43.70 43.80 43.60 43.80 3,017,100 131,754,640 43.669 17.65 17.61 17.65 17.57 17.65 7,488,409 17.594 0.23%
2005-01-20 0 43.70 43.70 43.80 43.60 43.90 3,150,887 137,731,501 43.712 17.61 17.61 17.65 17.57 17.69 7,820,467 17.612 -0.68%
2005-01-19 0 44.00 43.80 44.00 43.70 44.20 2,734,913 119,971,661 43.867 17.73 17.65 17.73 17.61 17.81 6,788,024 17.674 0.00%
2005-01-18 0 44.00 44.00 44.10 43.80 44.10 1,695,979 74,547,067 43.955 17.73 17.73 17.77 17.65 17.77 4,209,401 17.710 0.00%
2005-01-17 0 44.00 43.90 44.00 43.80 44.10 1,804,105 79,295,178 43.953 17.73 17.69 17.73 17.65 17.77 4,477,769 17.709 0.23%
2005-01-14 0 43.90 43.80 43.90 43.60 44.20 3,971,210 174,336,565 43.900 17.69 17.65 17.69 17.57 17.81 9,856,499 17.687 -0.23%
2005-01-13 0 44.00 43.90 44.00 43.80 44.20 2,193,916 96,432,587 43.955 17.73 17.69 17.73 17.65 17.81 5,445,275 17.709 0.00%
2005-01-12 0 44.00 44.00 44.10 43.70 44.10 3,827,099 168,108,146 43.926 17.73 17.73 17.77 17.61 17.77 9,498,817 17.698 0.23%
2005-01-11 0 43.90 43.80 43.90 43.80 44.30 2,401,715 105,597,718 43.968 17.69 17.65 17.69 17.65 17.85 5,961,030 17.715 -0.45%
2005-01-10 0 44.10 44.00 44.10 43.80 44.20 3,099,063 136,285,845 43.976 17.77 17.73 17.77 17.65 17.81 7,691,840 17.718 0.68%
2005-01-07 0 43.80 43.80 43.90 43.60 44.30 5,982,551 262,595,851 43.894 17.65 17.65 17.69 17.57 17.85 14,848,625 17.685 -0.68%
2005-01-06 0 44.10 44.00 44.10 44.00 44.20 3,574,600 157,610,456 44.092 17.77 17.73 17.77 17.73 17.81 8,872,118 17.765 0.00%
2005-01-05 0 44.10 44.00 44.10 44.00 44.50 5,920,534 261,689,815 44.200 17.77 17.73 17.77 17.73 17.93 14,694,700 17.808 -0.90%
2005-01-04 0 44.50 44.40 44.50 44.20 44.70 3,677,191 163,223,634 44.388 17.93 17.89 17.93 17.81 18.01 9,126,747 17.884 -0.22%
2005-01-03 0 44.60 44.60 44.70 44.50 44.80 1,369,193 61,080,642 44.611 17.97 17.97 18.01 17.93 18.05 3,398,322 17.974 -0.22%
2004-12-31 0 44.70 44.50 44.70 44.40 44.70 1,370,600 61,101,000 44.580 18.01 17.93 18.01 17.89 18.01 3,401,814 17.961 0.22%
2004-12-30 0 44.60 44.60 44.70 44.50 44.80 1,942,172 86,772,648 44.678 17.97 17.97 18.01 17.93 18.05 4,820,449 18.001 0.00%
2004-12-29 0 44.60 44.60 44.70 44.50 44.80 1,357,517 60,542,881 44.598 17.97 17.97 18.01 17.93 18.05 3,369,342 17.969 0.45%
2004-12-28 0 44.40 44.40 44.60 44.30 44.70 2,422,458 107,767,766 44.487 17.89 17.89 17.97 17.85 18.01 6,012,514 17.924 -0.22%
2004-12-24 0 44.50 44.40 44.50 44.40 44.70 786,200 35,077,910 44.617 17.93 17.89 17.93 17.89 18.01 1,951,340 17.976 -0.22%
2004-12-23 0 44.60 44.60 44.70 44.50 44.70 1,214,433 54,194,365 44.625 17.97 17.97 18.01 17.93 18.01 3,014,209 17.980 0.45%
2004-12-22 0 44.40 44.40 44.60 44.40 44.70 2,321,130 103,397,530 44.546 17.89 17.89 17.97 17.89 18.01 5,761,019 17.948 -0.22%
2004-12-21 0 44.50 44.40 44.50 44.40 44.70 2,077,287 92,554,754 44.556 17.93 17.89 17.93 17.89 18.01 5,155,803 17.952 0.00%
2004-12-20 0 44.50 44.50 44.60 44.30 44.70 3,616,184 161,059,036 44.538 17.93 17.93 17.97 17.85 18.01 8,975,329 17.945 0.23%
2004-12-17 0 44.40 44.30 44.50 44.30 44.50 2,946,959 130,946,659 44.435 17.89 17.85 17.93 17.85 17.93 7,314,320 17.903 0.23%
2004-12-16 0 44.30 44.30 44.40 44.20 44.60 2,522,597 112,150,532 44.458 17.85 17.85 17.89 17.81 17.97 6,261,058 17.912 -0.45%
2004-12-15 0 44.50 44.50 44.60 44.30 44.60 3,779,423 168,034,630 44.460 17.93 17.93 17.97 17.85 17.97 9,380,486 17.913 0.91%
2004-12-14 0 44.10 44.10 44.20 44.10 44.40 3,455,932 152,946,562 44.256 17.77 17.77 17.81 17.77 17.89 8,577,585 17.831 -0.23%
2004-12-13 0 44.20 44.10 44.20 44.10 44.50 3,545,168 156,635,313 44.183 17.81 17.77 17.81 17.77 17.93 8,799,068 17.801 -0.23%
2004-12-10 0 44.30 44.20 44.40 44.20 44.50 3,549,983 157,440,717 44.350 17.85 17.81 17.89 17.81 17.93 8,811,019 17.869 -0.23%
2004-12-09 0 44.40 44.30 44.40 44.20 44.70 3,197,301 142,021,575 44.419 17.89 17.85 17.89 17.81 18.01 7,935,666 17.897 0.00%
2004-12-08 0 44.40 44.30 44.40 44.30 44.60 4,191,388 186,248,359 44.436 17.89 17.85 17.89 17.85 17.97 10,402,979 17.903 -0.22%
2004-12-07 0 44.50 44.30 44.40 44.30 44.50 2,560,744 113,847,223 44.459 17.93 17.85 17.89 17.85 17.93 6,355,738 17.913 0.00%
2004-12-06 0 44.50 44.40 44.50 44.30 44.60 2,800,735 124,432,084 44.428 17.93 17.89 17.93 17.85 17.97 6,951,393 17.900 0.45%
2004-12-03 0 44.30 44.20 44.30 44.20 44.40 3,653,953 161,850,881 44.295 17.85 17.81 17.85 17.81 17.89 9,069,071 17.846 -0.23%
2004-12-02 0 44.40 44.40 44.50 44.20 44.80 5,310,616 236,129,323 44.464 17.89 17.89 17.93 17.81 18.05 13,180,890 17.915 -0.22%
2004-12-01 0 44.50 44.40 44.50 44.20 44.50 3,039,487 135,031,408 44.426 17.93 17.89 17.93 17.81 17.93 7,543,973 17.899 0.56%
2004-11-30 0 44.70 44.60 45.00 44.60 45.00 3,334,512 149,619,417 44.870 17.83 17.79 17.95 17.79 17.95 8,360,387 17.896 -0.67%
2004-11-29 0 45.00 44.90 45.00 44.70 45.00 3,077,978 138,290,369 44.929 17.95 17.91 17.95 17.83 17.95 7,717,197 17.920 0.45%
2004-11-26 0 44.80 44.60 44.70 44.60 44.90 2,565,011 114,809,735 44.760 17.87 17.79 17.83 17.79 17.91 6,431,071 17.852 0.22%
2004-11-25 0 44.70 44.60 44.70 44.60 44.90 2,859,792 127,753,922 44.672 17.83 17.79 17.83 17.79 17.91 7,170,155 17.817 0.22%
2004-11-24 0 44.60 44.60 44.70 44.60 44.80 2,900,146 129,534,377 44.665 17.79 17.79 17.83 17.79 17.87 7,271,332 17.814 0.00%
2004-11-23 0 44.60 44.60 44.70 44.40 44.80 3,476,601 155,142,389 44.625 17.79 17.79 17.83 17.71 17.87 8,716,637 17.798 0.45%
2004-11-22 0 44.40 44.30 44.40 44.20 44.50 3,229,513 143,070,722 44.301 17.71 17.67 17.71 17.63 17.75 8,097,130 17.669 0.00%
2004-11-19 0 44.40 44.30 44.50 44.30 44.50 3,798,601 168,533,239 44.367 17.71 17.67 17.75 17.67 17.75 9,523,965 17.696 0.23%
2004-11-18 0 44.30 44.20 44.30 44.20 44.60 5,104,491 226,468,092 44.366 17.67 17.63 17.67 17.63 17.79 12,798,130 17.695 -0.45%
2004-11-17 0 44.50 44.40 44.50 44.30 44.60 4,788,865 212,793,858 44.435 17.75 17.71 17.75 17.67 17.79 12,006,784 17.723 0.23%
2004-11-16 0 44.40 44.20 44.30 44.00 44.60 9,944,656 440,287,788 44.274 17.71 17.63 17.67 17.55 17.79 24,933,535 17.658 -0.45%
2004-11-15 0 44.60 44.50 44.60 44.50 44.70 6,305,592 281,033,842 44.569 17.79 17.75 17.79 17.75 17.83 15,809,566 17.776 0.00%
2004-11-12 0 44.60 44.50 44.60 44.40 44.80 7,045,526 313,925,234 44.557 17.79 17.75 17.79 17.71 17.87 17,664,751 17.771 0.00%
2004-11-11 0 44.60 44.60 44.70 44.50 44.90 6,152,187 275,010,486 44.701 17.79 17.79 17.83 17.75 17.91 15,424,945 17.829 -0.67%
2004-11-10 0 44.90 44.80 44.90 44.70 44.90 5,134,337 230,127,118 44.821 17.91 17.87 17.91 17.83 17.91 12,872,961 17.877 0.22%
2004-11-09 0 44.80 44.80 44.90 44.80 45.10 3,265,909 146,556,755 44.875 17.87 17.87 17.91 17.87 17.99 8,188,383 17.898 0.00%
2004-11-08 0 44.80 44.80 44.90 44.60 45.00 2,413,630 108,159,161 44.812 17.87 17.87 17.91 17.79 17.95 6,051,524 17.873 0.00%
2004-11-05 0 44.80 44.70 44.80 44.70 45.00 4,082,354 182,940,246 44.812 17.87 17.83 17.87 17.83 17.95 10,235,398 17.873 0.45%
2004-11-04 0 44.60 44.60 44.70 44.60 44.90 2,274,658 101,692,335 44.707 17.79 17.79 17.83 17.79 17.91 5,703,090 17.831 -0.45%
2004-11-03 0 44.80 44.80 44.90 44.40 44.90 5,195,696 231,791,711 44.612 17.87 17.87 17.91 17.71 17.91 13,026,802 17.793 0.22%
2004-11-02 0 44.70 44.60 44.70 44.40 44.80 4,484,940 200,196,493 44.637 17.83 17.79 17.83 17.71 17.87 11,244,774 17.804 0.68%
2004-11-01 0 44.40 44.30 44.40 44.20 44.70 2,713,775 120,483,270 44.397 17.71 17.67 17.71 17.63 17.83 6,804,057 17.708 -0.67%
2004-10-29 0 44.70 44.50 44.70 44.50 44.90 3,848,861 172,199,694 44.740 17.83 17.75 17.83 17.75 17.91 9,649,978 17.845 -0.22%
2004-10-28 0 44.80 44.70 44.80 44.40 45.00 3,601,553 161,066,109 44.721 17.87 17.83 17.87 17.71 17.95 9,029,920 17.837 1.13%
2004-10-27 0 44.30 44.20 44.30 44.00 44.30 2,862,524 126,582,879 44.221 17.67 17.63 17.67 17.55 17.67 7,177,005 17.637 0.23%
2004-10-26 0 44.20 44.10 44.30 44.00 44.30 3,863,640 170,584,581 44.151 17.63 17.59 17.67 17.55 17.67 9,687,032 17.610 0.45%
2004-10-25 0 44.00 43.90 44.00 43.80 44.20 6,704,823 294,594,092 43.938 17.55 17.51 17.55 17.47 17.63 16,810,530 17.524 -0.90%
2004-10-21 0 44.40 44.40 44.60 44.40 44.60 2,468,755 109,856,539 44.499 17.71 17.71 17.79 17.71 17.79 6,189,735 17.748 -0.22%
2004-10-20 0 44.50 44.40 44.50 44.30 44.70 2,738,469 121,812,625 44.482 17.75 17.71 17.75 17.67 17.83 6,865,970 17.742 -0.45%
2004-10-19 0 44.70 44.60 44.70 44.50 44.70 2,473,101 110,271,057 44.588 17.83 17.79 17.83 17.75 17.83 6,200,632 17.784 0.68%
2004-10-18 0 44.40 44.40 44.50 44.20 44.40 1,315,469 58,300,466 44.319 17.71 17.71 17.75 17.63 17.71 3,298,183 17.677 0.23%
2004-10-15 0 44.30 44.20 44.30 44.10 44.40 1,285,017 56,836,730 44.230 17.67 17.63 17.67 17.59 17.71 3,221,833 17.641 0.23%
2004-10-14 0 44.20 44.10 44.20 44.00 44.40 4,929,444 217,537,752 44.130 17.63 17.59 17.63 17.55 17.71 12,359,247 17.601 -0.67%
2004-10-13 0 44.50 44.40 44.50 44.30 44.90 3,057,599 136,106,637 44.514 17.75 17.71 17.75 17.67 17.91 7,666,102 17.754 -0.67%
2004-10-12 0 44.80 44.60 44.70 44.40 44.80 1,788,940 79,830,805 44.625 17.87 17.79 17.83 17.71 17.87 4,485,283 17.798 -0.22%
2004-10-11 0 44.90 44.80 44.90 44.70 45.00 1,880,610 84,265,058 44.807 17.91 17.87 17.91 17.83 17.95 4,715,121 17.871 0.00%
2004-10-08 0 44.90 44.80 44.90 44.70 45.10 2,562,906 114,961,176 44.856 17.91 17.87 17.91 17.83 17.99 6,425,794 17.891 -0.22%
2004-10-07 0 45.00 45.00 45.10 44.90 45.20 2,409,145 108,433,119 45.009 17.95 17.95 17.99 17.91 18.03 6,040,279 17.952 0.22%
2004-10-06 0 44.90 44.80 45.00 44.80 45.20 2,645,543 118,916,593 44.950 17.91 17.87 17.95 17.87 18.03 6,632,983 17.928 0.00%
2004-10-05 0 44.90 44.90 45.00 44.70 45.30 2,579,306 115,920,540 44.943 17.91 17.91 17.95 17.83 18.07 6,466,912 17.925 -0.44%
2004-10-04 0 45.10 45.00 45.10 44.60 45.40 2,829,687 127,500,124 45.058 17.99 17.95 17.99 17.79 18.11 7,094,675 17.971 1.12%
2004-09-30 0 44.60 44.40 44.60 44.10 44.60 3,254,385 144,509,831 44.405 17.79 17.71 17.79 17.59 17.79 8,159,490 17.711 1.36%
2004-09-28 0 44.00 43.90 44.00 43.80 44.60 2,348,575 103,641,336 44.129 17.55 17.51 17.55 17.47 17.79 5,888,417 17.601 -0.23%
2004-09-27 0 44.10 44.00 44.40 43.70 44.40 2,034,750 89,332,400 43.903 17.59 17.55 17.71 17.43 17.71 5,101,585 17.511 0.46%
2004-09-24 0 43.90 44.00 44.10 43.80 44.40 5,194,984 228,330,796 43.952 17.51 17.55 17.59 17.47 17.71 13,025,017 17.530 -0.68%
2004-09-23 0 44.20 44.10 44.20 44.10 44.50 4,148,269 183,679,997 44.279 17.63 17.59 17.63 17.59 17.75 10,400,662 17.660 -0.90%
2004-09-22 0 44.60 44.40 44.50 44.40 44.70 3,075,640 136,980,598 44.537 17.79 17.71 17.75 17.71 17.83 7,711,335 17.764 0.22%
2004-09-21 0 44.50 44.40 44.60 44.40 44.80 2,982,571 132,958,438 44.578 17.75 17.71 17.79 17.71 17.87 7,477,990 17.780 0.00%
2004-09-20 0 44.50 44.50 44.60 44.40 44.80 1,962,398 87,451,903 44.564 17.75 17.75 17.79 17.71 17.87 4,920,182 17.774 -0.22%
2004-09-17 0 44.60 44.60 44.70 44.30 45.10 5,952,164 265,868,713 44.668 17.79 17.79 17.83 17.67 17.99 14,923,441 17.816 -1.11%
2004-09-16 0 45.10 45.00 45.10 44.80 45.10 2,329,762 104,773,975 44.972 17.99 17.95 17.99 17.87 17.99 5,841,248 17.937 0.67%
2004-09-15 0 44.80 44.70 44.80 44.70 45.30 3,401,029 152,647,672 44.883 17.87 17.83 17.87 17.83 18.07 8,527,160 17.901 -0.44%
2004-09-14 0 45.00 44.80 45.00 44.80 45.30 2,007,890 90,259,354 44.952 17.95 17.87 17.95 17.87 18.07 5,034,241 17.929 -0.44%
2004-09-13 0 45.20 45.20 45.30 45.00 45.50 3,518,275 159,197,227 45.249 18.03 18.03 18.07 17.95 18.15 8,821,123 18.047 0.44%
2004-09-10 0 45.00 44.90 45.00 44.80 45.30 719,283 32,332,742 44.951 17.95 17.91 17.95 17.87 18.07 1,803,408 17.929 -0.22%
2004-09-09 0 45.10 45.20 45.30 44.80 45.40 3,023,231 136,378,130 45.110 17.99 18.03 18.07 17.87 18.11 7,579,934 17.992 0.45%
2004-09-08 0 44.90 44.80 44.90 44.80 45.00 2,122,945 95,269,632 44.876 17.91 17.87 17.91 17.87 17.95 5,322,710 17.899 -0.22%
2004-09-07 0 45.00 44.90 45.20 44.90 45.40 2,314,669 104,635,171 45.205 17.95 17.91 18.03 17.91 18.11 5,803,406 18.030 -0.66%
2004-09-06 0 45.30 45.30 45.40 44.80 45.50 2,850,105 128,566,976 45.110 18.07 18.07 18.11 17.87 18.15 7,145,867 17.992 1.34%
2004-09-03 0 44.70 44.70 44.80 44.50 45.10 2,907,722 130,278,352 44.804 17.83 17.83 17.87 17.75 17.99 7,290,326 17.870 0.00%
2004-09-02 0 44.70 44.70 44.80 44.70 44.90 3,527,356 157,885,428 44.760 17.83 17.83 17.87 17.83 17.91 8,843,891 17.852 0.00%
2004-09-01 0 44.70 44.70 44.80 44.70 45.00 3,666,181 164,524,509 44.876 17.83 17.83 17.87 17.83 17.95 9,191,957 17.899 0.11%
2004-08-31 0 45.10 45.00 45.10 44.90 45.20 2,428,675 109,467,904 45.073 17.81 17.77 17.81 17.73 17.85 6,150,615 17.798 0.45%
2004-08-30 0 44.90 44.90 45.00 44.80 45.10 1,677,961 75,481,106 44.984 17.73 17.73 17.77 17.69 17.81 4,249,433 17.763 0.22%
2004-08-27 0 44.80 44.80 44.90 44.50 44.90 2,327,835 104,337,877 44.822 17.69 17.69 17.73 17.57 17.73 5,895,238 17.699 0.45%
2004-08-26 0 44.60 44.50 44.60 44.50 45.00 2,735,249 122,295,177 44.711 17.61 17.57 17.61 17.57 17.77 6,927,014 17.655 -0.22%
2004-08-25 0 44.70 44.70 44.80 44.50 45.00 4,401,649 197,384,309 44.843 17.65 17.65 17.69 17.57 17.77 11,147,169 17.707 -0.45%
2004-08-24 0 44.90 44.80 44.90 44.20 44.90 2,712,729 121,105,198 44.643 17.73 17.69 17.73 17.45 17.73 6,869,982 17.628 0.45%
2004-08-23 0 44.70 44.60 44.70 44.10 44.70 3,614,588 160,965,873 44.532 17.65 17.61 17.65 17.41 17.65 9,153,938 17.584 1.13%
2004-08-20 0 44.20 44.20 44.30 44.20 44.50 1,705,323 75,519,491 44.285 17.45 17.45 17.49 17.45 17.57 4,318,728 17.487 -0.45%
2004-08-19 0 44.40 44.40 44.50 44.00 44.50 2,928,140 129,952,539 44.381 17.53 17.53 17.57 17.37 17.57 7,415,510 17.524 1.14%
2004-08-18 0 43.90 43.90 44.10 43.70 44.10 1,375,460 60,448,025 43.947 17.33 17.33 17.41 17.26 17.41 3,483,350 17.353 0.23%
2004-08-17 0 43.80 43.70 43.80 43.60 43.90 981,666 42,966,114 43.769 17.30 17.26 17.30 17.22 17.33 2,486,068 17.283 0.46%
2004-08-16 0 43.60 43.50 43.70 43.40 44.20 3,310,490 144,328,137 43.597 17.22 17.18 17.26 17.14 17.45 8,383,810 17.215 -1.36%
2004-08-13 0 44.20 44.10 44.20 44.10 45.10 2,807,120 124,546,969 44.368 17.45 17.41 17.45 17.41 17.81 7,109,027 17.520 -2.00%
2004-08-12 0 45.10 45.20 45.30 44.10 45.20 3,747,165 167,102,619 44.594 17.81 17.85 17.89 17.41 17.85 9,489,689 17.609 1.81%
2004-08-11 0 44.30 44.20 44.30 44.10 44.40 1,912,820 84,632,876 44.245 17.49 17.45 17.49 17.41 17.53 4,844,213 17.471 0.23%
2004-08-10 0 44.20 44.20 44.30 43.70 44.30 2,714,881 119,613,347 44.058 17.45 17.45 17.49 17.26 17.49 6,875,432 17.397 0.68%
2004-08-09 0 43.90 43.90 44.10 43.60 44.00 2,806,718 122,799,875 43.752 17.33 17.33 17.41 17.22 17.37 7,108,009 17.276 0.69%
2004-08-06 0 43.60 43.50 43.70 43.30 43.70 1,135,173 49,330,149 43.456 17.22 17.18 17.26 17.10 17.26 2,874,824 17.159 0.23%
2004-08-05 0 43.50 43.50 43.70 43.30 43.70 3,387,288 147,209,900 43.460 17.18 17.18 17.26 17.10 17.26 8,578,301 17.161 0.46%
2004-08-04 0 43.30 43.30 43.40 43.20 43.90 3,491,147 151,510,671 43.399 17.10 17.10 17.14 17.06 17.33 8,841,324 17.137 -1.37%
2004-08-03 0 43.90 43.70 43.90 43.60 44.00 2,303,931 100,991,890 43.835 17.33 17.26 17.33 17.22 17.37 5,834,701 17.309 0.46%
2004-08-02 0 43.70 43.60 43.70 43.60 43.90 1,775,945 77,659,609 43.729 17.26 17.22 17.26 17.22 17.33 4,497,578 17.267 -0.23%
2004-07-30 0 43.80 43.60 43.90 43.60 44.00 2,187,825 95,946,145 43.855 17.30 17.22 17.33 17.22 17.37 5,540,663 17.317 0.92%
2004-07-29 0 43.40 43.40 43.50 43.30 43.80 1,648,110 71,683,111 43.494 17.14 17.14 17.18 17.10 17.30 4,173,836 17.174 -0.91%
2004-07-28 0 43.80 43.70 43.90 43.50 43.80 1,225,662 53,494,348 43.645 17.30 17.26 17.33 17.18 17.30 3,103,987 17.234 0.46%
2004-07-27 0 43.60 43.60 43.70 43.60 43.90 1,462,609 63,931,808 43.711 17.22 17.22 17.26 17.22 17.33 3,704,055 17.260 0.00%
2004-07-26 0 43.60 43.50 43.60 43.40 43.70 1,312,678 57,103,298 43.501 17.22 17.18 17.22 17.14 17.26 3,324,355 17.177 -0.46%
2004-07-23 0 43.80 43.80 43.90 43.40 43.90 3,957,008 172,892,971 43.693 17.30 17.30 17.33 17.14 17.33 10,021,116 17.253 1.15%
2004-07-22 0 43.30 43.20 43.30 43.10 43.50 1,466,969 63,555,357 43.324 17.10 17.06 17.10 17.02 17.18 3,715,097 17.107 -0.46%
2004-07-21 0 43.50 43.40 43.50 43.00 43.60 3,408,954 147,738,937 43.338 17.18 17.14 17.18 16.98 17.22 8,633,170 17.113 1.16%
2004-07-20 0 43.00 42.80 43.00 42.70 43.00 1,457,275 62,428,411 42.839 16.98 16.90 16.98 16.86 16.98 3,690,547 16.916 0.23%
2004-07-19 0 42.90 42.70 42.80 42.50 42.90 1,593,090 68,045,086 42.713 16.94 16.86 16.90 16.78 16.94 4,034,498 16.866 0.23%
2004-07-16 0 42.80 42.70 42.80 42.40 42.90 1,371,427 58,508,590 42.663 16.90 16.86 16.90 16.74 16.94 3,473,137 16.846 0.94%
2004-07-15 0 42.40 42.40 42.50 42.20 42.50 901,951 38,205,234 42.358 16.74 16.74 16.78 16.66 16.78 2,284,189 16.726 0.24%
2004-07-14 0 42.30 42.20 42.30 42.20 42.70 2,141,649 90,791,013 42.393 16.70 16.66 16.70 16.66 16.86 5,423,723 16.740 -0.70%
2004-07-13 0 42.60 42.50 42.60 42.40 42.90 1,745,922 74,334,459 42.576 16.82 16.78 16.82 16.74 16.94 4,421,545 16.812 -0.47%
2004-07-12 0 42.80 42.70 42.80 42.30 42.80 1,761,149 75,061,532 42.621 16.90 16.86 16.90 16.70 16.90 4,460,107 16.830 1.18%
2004-07-09 0 42.30 42.30 42.40 42.20 42.50 2,380,310 100,697,248 42.304 16.70 16.70 16.74 16.66 16.78 6,028,131 16.705 -0.24%
2004-07-08 0 42.40 42.40 42.50 42.40 43.00 1,935,332 82,575,970 42.668 16.74 16.74 16.78 16.74 16.98 4,901,225 16.848 -1.40%
2004-07-07 0 43.00 42.80 42.90 42.40 43.00 2,375,306 101,625,772 42.784 16.98 16.90 16.94 16.74 16.98 6,015,459 16.894 0.70%
2004-07-06 0 42.70 42.60 42.70 42.50 42.80 1,164,065 49,739,626 42.729 16.86 16.82 16.86 16.78 16.90 2,947,993 16.872 0.47%
2004-07-05 0 42.50 42.40 42.50 42.10 42.50 738,600 31,266,865 42.333 16.78 16.74 16.78 16.62 16.78 1,870,503 16.716 0.95%
2004-07-02 0 42.10 42.20 42.30 42.10 42.40 3,670,175 155,022,255 42.238 16.62 16.66 16.70 16.62 16.74 9,294,712 16.679 -1.41%
2004-06-30 0 42.70 42.50 42.70 42.50 42.90 2,955,441 126,385,445 42.764 16.86 16.78 16.86 16.78 16.94 7,484,649 16.886 0.71%
2004-06-29 0 42.40 42.20 42.40 42.00 42.50 1,735,062 73,201,258 42.189 16.74 16.66 16.74 16.58 16.78 4,394,042 16.659 -0.24%
2004-06-28 0 42.50 42.50 42.60 42.30 42.70 787,554 33,439,707 42.460 16.78 16.78 16.82 16.70 16.86 1,994,479 16.766 -0.23%
2004-06-25 0 42.60 42.50 42.60 42.20 42.70 1,639,702 69,576,249 42.432 16.82 16.78 16.82 16.66 16.86 4,152,543 16.755 -0.23%
2004-06-24 0 42.70 42.70 42.80 42.00 42.90 4,066,022 173,076,267 42.566 16.86 16.86 16.90 16.58 16.94 10,297,194 16.808 1.67%
2004-06-23 0 42.00 42.00 42.30 41.80 42.30 2,131,069 89,521,323 42.008 16.58 16.58 16.70 16.51 16.70 5,396,929 16.587 -0.71%
2004-06-21 0 42.30 42.10 42.30 42.00 42.40 2,789,746 117,920,070 42.269 16.70 16.62 16.70 16.58 16.74 7,065,027 16.691 0.95%
2004-06-18 0 41.90 41.90 42.20 41.50 42.40 4,720,885 198,643,612 42.078 16.54 16.54 16.66 16.39 16.74 11,955,633 16.615 -1.18%
2004-06-17 0 42.40 42.30 42.40 42.00 42.50 1,579,348 66,809,345 42.302 16.74 16.70 16.74 16.58 16.78 3,999,696 16.704 0.00%
2004-06-16 0 42.40 42.30 42.40 42.00 42.50 2,227,313 94,269,374 42.324 16.74 16.70 16.74 16.58 16.78 5,640,666 16.712 0.71%
2004-06-15 0 42.10 41.80 42.10 41.40 42.40 2,231,905 93,569,557 41.924 16.62 16.51 16.62 16.35 16.74 5,652,296 16.554 0.96%
2004-06-14 0 41.70 41.60 41.70 41.60 42.60 3,381,178 142,171,962 42.048 16.47 16.43 16.47 16.43 16.82 8,562,828 16.603 -1.42%
2004-06-11 0 42.30 42.30 42.40 41.90 42.60 1,440,468 60,772,905 42.190 16.70 16.70 16.74 16.54 16.82 3,647,983 16.659 -0.24%
2004-06-10 0 42.40 42.30 42.50 41.70 42.60 2,437,476 102,636,237 42.108 16.74 16.70 16.78 16.47 16.82 6,172,904 16.627 0.95%
2004-06-09 0 42.00 42.00 42.10 41.90 42.20 1,876,137 78,897,618 42.053 16.58 16.58 16.62 16.54 16.66 4,751,314 16.605 -0.24%
2004-06-08 0 42.10 42.00 42.10 42.00 42.70 2,037,470 86,459,334 42.435 16.62 16.58 16.62 16.58 16.86 5,159,889 16.756 -0.82%
2004-06-07 0 42.90 42.80 42.90 42.30 42.90 4,484,545 191,539,852 42.711 16.76 16.72 16.76 16.53 16.76 11,477,496 16.688 2.14%
2004-06-04 0 42.00 42.00 42.10 41.80 42.10 2,042,979 85,753,131 41.975 16.41 16.41 16.45 16.33 16.45 5,228,687 16.401 0.72%
2004-06-03 0 41.70 41.50 41.80 41.20 42.00 2,870,351 119,277,396 41.555 16.29 16.22 16.33 16.10 16.41 7,346,217 16.237 -0.48%
2004-06-02 0 41.90 41.80 41.90 41.50 41.90 2,582,394 107,754,009 41.726 16.37 16.33 16.37 16.22 16.37 6,609,236 16.304 0.48%
2004-06-01 0 41.70 41.60 41.80 41.20 41.80 1,724,126 71,760,036 41.621 16.29 16.25 16.33 16.10 16.33 4,412,633 16.262 0.48%
2004-05-31 0 41.50 41.30 41.70 41.00 41.60 3,005,700 124,115,179 41.293 16.22 16.14 16.29 16.02 16.25 7,692,622 16.134 0.48%
2004-05-28 0 41.30 41.20 41.30 40.70 41.50 6,258,750 256,975,224 41.059 16.14 16.10 16.14 15.90 16.22 16,018,298 16.043 1.72%
2004-05-27 0 40.60 40.60 40.70 40.30 41.00 3,704,203 150,205,470 40.550 15.86 15.86 15.90 15.75 16.02 9,480,332 15.844 0.74%
2004-05-25 0 40.30 40.20 40.40 40.10 40.50 2,252,281 90,624,112 40.237 15.75 15.71 15.79 15.67 15.82 5,764,363 15.721 0.75%
2004-05-24 0 40.00 39.90 40.20 39.50 40.20 2,059,813 82,108,196 39.862 15.63 15.59 15.71 15.43 15.71 5,271,771 15.575 1.27%
2004-05-21 0 39.50 39.40 39.50 39.10 39.50 2,676,931 105,431,966 39.385 15.43 15.39 15.43 15.28 15.43 6,851,189 15.389 1.54%
2004-05-20 0 38.90 38.90 39.10 38.80 39.40 3,518,346 137,425,679 39.060 15.20 15.20 15.28 15.16 15.39 9,004,660 15.262 -0.26%
2004-05-19 0 39.00 38.90 39.10 38.70 39.50 6,054,998 236,262,586 39.019 15.24 15.20 15.28 15.12 15.43 15,496,827 15.246 1.04%
2004-05-18 0 38.60 38.60 38.70 38.50 39.20 7,469,950 289,779,930 38.793 15.08 15.08 15.12 15.04 15.32 19,118,176 15.157 -2.03%
2004-05-17 0 39.40 39.30 39.40 39.30 41.00 8,775,082 353,132,306 40.243 15.39 15.36 15.39 15.36 16.02 22,458,459 15.724 -4.14%
2004-05-14 0 41.10 41.00 41.10 40.70 41.10 3,110,738 127,110,032 40.862 16.06 16.02 16.06 15.90 16.06 7,961,451 15.966 1.23%
2004-05-13 0 40.60 40.60 40.70 40.30 40.90 3,226,869 131,053,197 40.613 15.86 15.86 15.90 15.75 15.98 8,258,670 15.869 -0.25%
2004-05-12 0 40.70 40.60 40.70 40.60 41.40 3,012,158 123,644,970 41.049 15.90 15.86 15.90 15.86 16.18 7,709,150 16.039 -0.97%
2004-05-11 0 41.10 41.00 41.10 40.50 41.60 4,891,588 200,550,750 40.999 16.06 16.02 16.06 15.82 16.25 12,519,259 16.019 0.74%
2004-05-10 0 40.80 40.70 40.80 40.40 40.80 5,421,202 220,477,336 40.669 15.94 15.90 15.94 15.79 15.94 13,874,724 15.891 -0.49%
2004-05-07 0 41.00 40.90 41.00 40.50 41.10 2,520,402 102,554,809 40.690 16.02 15.98 16.02 15.82 16.06 6,450,577 15.899 0.49%
2004-05-06 0 40.80 40.60 40.80 40.50 41.00 2,189,718 89,492,661 40.869 15.94 15.86 15.94 15.82 16.02 5,604,243 15.969 0.74%
2004-05-05 0 40.50 40.60 40.70 40.20 40.90 5,439,287 219,784,428 40.407 15.82 15.86 15.90 15.71 15.98 13,921,010 15.788 -0.74%
2004-05-04 0 40.80 40.80 40.90 40.60 41.30 5,988,583 244,617,943 40.847 15.94 15.94 15.98 15.86 16.14 15,326,848 15.960 -1.45%
2004-05-03 0 41.40 41.20 41.40 41.00 41.50 2,734,980 112,698,662 41.206 16.18 16.10 16.18 16.02 16.22 6,999,756 16.100 -0.24%
2004-04-30 0 41.50 41.30 41.50 40.70 41.60 4,547,934 187,560,454 41.241 16.22 16.14 16.22 15.90 16.25 11,639,730 16.114 0.48%
2004-04-29 0 41.30 41.20 41.30 40.70 41.40 3,300,214 135,250,542 40.982 16.14 16.10 16.14 15.90 16.18 8,446,385 16.013 0.49%
2004-04-28 0 41.10 41.00 41.10 40.70 41.20 1,855,446 76,114,147 41.022 16.06 16.02 16.06 15.90 16.10 4,748,726 16.028 0.00%
2004-04-27 0 41.10 41.10 41.30 40.20 41.40 3,182,172 129,866,671 40.811 16.06 16.06 16.14 15.71 16.18 8,144,275 15.946 1.48%
2004-04-26 0 40.50 40.40 40.50 40.40 41.20 2,519,982 102,196,440 40.554 15.82 15.79 15.82 15.79 16.10 6,449,502 15.846 -1.46%
2004-04-23 0 41.10 41.00 41.20 40.40 41.20 3,107,847 126,852,366 40.817 16.06 16.02 16.10 15.79 16.10 7,954,051 15.948 1.48%
2004-04-22 0 40.50 40.50 40.60 40.40 41.00 2,820,950 114,627,529 40.634 15.82 15.82 15.86 15.79 16.02 7,219,783 15.877 -1.22%
2004-04-21 0 41.00 40.80 41.00 40.30 41.40 4,565,366 186,710,353 40.897 16.02 15.94 16.02 15.75 16.18 11,684,345 15.980 0.49%
2004-04-20 0 40.80 40.60 40.80 40.10 40.80 4,032,036 162,845,295 40.388 15.94 15.86 15.94 15.67 15.94 10,319,370 15.781 1.49%
2004-04-19 0 40.20 40.10 40.20 39.80 40.70 5,203,611 208,648,849 40.097 15.71 15.67 15.71 15.55 15.90 13,317,834 15.667 -1.23%
2004-04-16 0 40.70 40.60 40.70 40.60 41.00 4,344,016 176,631,708 40.661 15.90 15.86 15.90 15.86 16.02 11,117,834 15.887 -0.49%
2004-04-15 0 40.90 40.90 41.00 40.00 41.30 7,064,845 286,237,421 40.516 15.98 15.98 16.02 15.63 16.14 18,081,373 15.831 0.00%
2004-04-14 0 40.90 40.80 41.00 40.90 42.00 5,756,428 238,563,042 41.443 15.98 15.94 16.02 15.98 16.41 14,732,683 16.193 -2.62%
2004-04-13 0 42.00 42.00 42.10 42.00 42.40 4,154,068 175,210,009 42.178 16.41 16.41 16.45 16.41 16.57 10,631,692 16.480 0.48%
2004-04-08 0 41.80 41.80 41.90 41.80 42.60 3,344,178 140,471,775 42.005 16.33 16.33 16.37 16.33 16.64 8,558,904 16.412 -0.36%
2004-04-07 0 42.70 42.60 42.70 42.40 42.90 4,152,239 177,534,168 42.756 16.39 16.35 16.39 16.28 16.47 10,817,005 16.413 0.23%
2004-04-06 0 42.60 42.60 42.70 42.50 43.60 4,761,201 204,670,430 42.987 16.35 16.35 16.39 16.31 16.74 12,403,413 16.501 -1.16%
2004-04-02 0 43.10 43.10 43.20 43.10 43.30 2,119,578 91,618,144 43.225 16.54 16.54 16.58 16.54 16.62 5,521,716 16.592 -0.23%
2004-04-01 0 43.20 43.20 43.30 43.00 43.50 3,787,278 163,286,143 43.114 16.58 16.58 16.62 16.51 16.70 9,866,244 16.550 -0.23%
2004-03-31 0 43.30 42.80 43.40 42.30 43.40 4,204,286 180,224,438 42.867 16.62 16.43 16.66 16.24 16.66 10,952,592 16.455 0.93%
2004-03-30 0 42.90 42.80 42.90 42.10 43.00 3,487,896 148,783,738 42.657 16.47 16.43 16.47 16.16 16.51 9,086,324 16.374 1.42%
2004-03-29 0 42.30 42.20 42.30 41.80 42.30 2,981,514 125,529,066 42.102 16.24 16.20 16.24 16.05 16.24 7,767,147 16.162 0.48%
2004-03-26 0 42.10 42.00 42.10 41.80 42.30 4,913,275 206,595,300 42.048 16.16 16.12 16.16 16.05 16.24 12,799,581 16.141 0.00%
2004-03-25 0 42.10 41.90 42.10 41.50 42.50 6,458,694 271,620,450 42.055 16.16 16.08 16.16 15.93 16.31 16,825,555 16.143 -0.47%
2004-03-24 0 42.30 42.20 42.30 42.00 42.50 4,589,080 193,802,924 42.231 16.24 16.20 16.24 16.12 16.31 11,955,020 16.211 0.48%
2004-03-23 0 42.10 42.00 42.10 41.50 42.30 3,760,923 157,285,989 41.821 16.16 16.12 16.16 15.93 16.24 9,797,587 16.054 0.96%
2004-03-22 0 41.70 41.50 41.70 41.20 41.70 2,873,264 118,976,483 41.408 16.01 15.93 16.01 15.82 16.01 7,485,145 15.895 0.24%
2004-03-19 0 41.60 41.50 41.60 40.80 41.90 6,346,076 263,301,332 41.490 15.97 15.93 15.97 15.66 16.08 16,532,173 15.927 1.96%
2004-03-18 0 40.80 40.50 40.70 40.50 40.80 2,705,847 110,057,952 40.674 15.66 15.55 15.62 15.55 15.66 7,049,007 15.613 0.00%
2004-03-17 0 40.80 40.70 40.80 40.30 40.80 2,226,869 90,346,118 40.571 15.66 15.62 15.66 15.47 15.66 5,801,220 15.574 0.49%
2004-03-16 0 40.60 40.60 40.70 39.90 40.70 4,946,749 199,522,348 40.334 15.58 15.58 15.62 15.32 15.62 12,886,784 15.483 1.50%
2004-03-15 0 40.00 40.00 40.10 39.90 40.30 3,398,394 136,346,887 40.121 15.35 15.35 15.39 15.32 15.47 8,853,162 15.401 -0.50%
2004-03-12 0 40.20 39.90 40.20 39.60 40.20 7,260,470 289,961,649 39.937 15.43 15.32 15.43 15.20 15.43 18,914,262 15.330 0.00%
2004-03-11 0 40.20 40.20 40.30 39.40 40.60 8,382,555 335,781,631 40.057 15.43 15.43 15.47 15.12 15.58 21,837,408 15.376 0.75%
2004-03-10 0 39.90 39.90 40.00 39.10 40.00 7,107,801 281,198,240 39.562 15.32 15.32 15.35 15.01 15.35 18,516,544 15.186 0.76%
2004-03-09 0 39.60 39.50 39.60 39.40 39.80 2,051,303 81,223,941 39.596 15.20 15.16 15.20 15.12 15.28 5,343,853 15.200 -0.25%
2004-03-08 0 39.70 39.50 39.70 39.50 39.90 2,508,929 99,769,698 39.766 15.24 15.16 15.24 15.16 15.32 6,536,015 15.265 0.76%
2004-03-05 0 39.40 39.40 39.60 39.20 39.90 4,045,500 159,851,324 39.513 15.12 15.12 15.20 15.05 15.32 10,538,939 15.168 -1.01%
2004-03-04 0 39.80 39.70 39.80 39.30 39.80 2,409,125 95,481,085 39.633 15.28 15.24 15.28 15.09 15.28 6,276,016 15.214 1.27%
2004-03-03 0 39.30 39.20 39.30 39.00 39.50 5,465,591 214,438,056 39.234 15.09 15.05 15.09 14.97 15.16 14,238,420 15.061 -1.50%
2004-03-02 0 39.90 39.80 39.90 39.80 40.20 3,168,011 126,765,775 40.014 15.32 15.28 15.32 15.28 15.43 8,252,991 15.360 -0.75%
2004-03-01 0 40.20 40.10 40.30 40.00 40.50 3,217,675 129,261,399 40.172 15.43 15.39 15.47 15.35 15.55 8,382,371 15.421 0.25%
2004-02-27 0 40.10 40.00 40.10 39.80 40.20 3,934,442 157,639,261 40.066 15.39 15.35 15.39 15.28 15.43 10,249,621 15.380 -0.25%
2004-02-26 0 40.20 40.10 40.20 39.20 40.30 4,732,925 188,763,397 39.883 15.43 15.39 15.43 15.05 15.47 12,329,751 15.310 0.75%
2004-02-25 0 39.90 39.80 40.00 39.70 40.60 5,960,816 239,022,602 40.099 15.32 15.28 15.35 15.24 15.58 15,528,532 15.392 -0.75%
2004-02-24 0 40.20 40.20 40.30 39.40 40.40 5,719,438 228,666,315 39.981 15.43 15.43 15.47 15.12 15.51 14,899,717 15.347 2.29%
2004-02-23 0 39.30 39.40 39.50 39.00 39.40 4,310,476 169,059,405 39.221 15.09 15.12 15.16 14.97 15.12 11,229,228 15.055 0.26%
2004-02-20 0 39.20 39.10 39.20 38.70 39.30 2,377,231 92,852,844 39.059 15.05 15.01 15.05 14.86 15.09 6,192,928 14.993 0.77%
2004-02-19 0 38.90 38.80 38.90 38.60 39.00 3,462,159 134,208,816 38.764 14.93 14.89 14.93 14.82 14.97 9,019,276 14.880 0.26%
2004-02-18 0 38.80 38.70 38.80 38.60 39.00 5,450,824 211,362,695 38.776 14.89 14.86 14.89 14.82 14.97 14,199,951 14.885 0.00%
2004-02-17 0 38.80 38.80 38.90 38.70 38.90 2,609,291 101,261,670 38.808 14.89 14.89 14.93 14.86 14.93 6,797,468 14.897 0.00%
2004-02-16 0 38.80 38.60 38.70 38.60 38.90 3,562,798 138,149,728 38.776 14.89 14.82 14.86 14.82 14.93 9,281,451 14.884 0.26%
2004-02-13 0 38.70 38.70 38.80 38.50 38.90 4,856,985 188,058,648 38.719 14.86 14.86 14.89 14.78 14.93 12,652,940 14.863 0.26%
2004-02-12 0 38.60 38.60 38.70 38.60 38.80 2,527,596 97,787,339 38.688 14.82 14.82 14.86 14.82 14.89 6,584,645 14.851 0.26%
2004-02-11 0 38.50 38.50 38.60 38.40 39.00 3,408,625 131,767,100 38.657 14.78 14.78 14.82 14.74 14.97 8,879,815 14.839 -0.77%
2004-02-10 0 38.80 38.70 38.80 38.10 39.00 4,816,854 186,035,437 38.622 14.89 14.86 14.89 14.63 14.97 12,548,394 14.825 1.04%
2004-02-09 0 38.40 38.30 38.40 37.80 38.50 4,225,861 160,442,547 37.967 14.74 14.70 14.74 14.51 14.78 11,008,798 14.574 1.59%
2004-02-06 0 37.80 37.70 37.80 37.60 37.80 1,758,579 66,404,035 37.760 14.51 14.47 14.51 14.43 14.51 4,581,277 14.495 0.53%
2004-02-05 0 37.60 37.50 37.60 37.50 37.70 1,860,750 70,031,610 37.636 14.43 14.39 14.43 14.39 14.47 4,847,443 14.447 0.27%
2004-02-04 0 37.50 37.40 37.50 37.30 37.50 3,003,555 112,397,056 37.421 14.39 14.36 14.39 14.32 14.39 7,824,566 14.365 0.27%
2004-02-03 0 37.40 37.30 37.40 37.20 37.40 2,327,344 86,893,572 37.336 14.36 14.32 14.36 14.28 14.36 6,062,968 14.332 0.00%
2004-02-02 0 37.40 37.40 37.50 37.30 37.70 2,434,309 91,202,095 37.465 14.36 14.36 14.39 14.32 14.47 6,341,622 14.382 -0.53%
2004-01-30 0 37.60 37.50 37.70 37.30 37.70 3,169,612 118,998,274 37.543 14.43 14.39 14.47 14.32 14.47 8,257,162 14.412 0.80%
2004-01-29 0 37.30 37.20 37.30 37.20 37.50 2,833,563 105,763,368 37.325 14.32 14.28 14.32 14.28 14.39 7,381,720 14.328 -0.27%
2004-01-28 0 37.40 37.30 37.40 37.30 37.70 3,910,505 146,454,527 37.452 14.36 14.32 14.36 14.32 14.47 10,187,263 14.376 0.27%
2004-01-27 0 37.30 37.30 37.40 37.30 37.70 3,068,771 114,943,414 37.456 14.32 14.32 14.36 14.32 14.47 7,994,460 14.378 -0.53%
2004-01-26 0 37.50 37.40 37.50 37.30 37.60 4,339,215 162,489,286 37.447 14.39 14.36 14.39 14.32 14.43 11,304,096 14.374 0.81%
2004-01-21 0 37.20 37.20 37.40 37.00 37.40 3,426,477 127,152,233 37.109 14.28 14.28 14.36 14.20 14.36 8,926,321 14.245 0.81%
2004-01-20 0 36.90 36.90 37.00 36.80 37.10 4,664,658 172,397,950 36.958 14.16 14.16 14.20 14.13 14.24 12,151,908 14.187 0.00%
2004-01-19 0 36.90 36.90 37.00 36.80 37.20 2,934,250 108,472,576 36.968 14.16 14.16 14.20 14.13 14.28 7,644,020 14.191 0.27%
2004-01-16 0 36.80 36.70 36.90 36.70 37.20 4,368,867 161,385,546 36.940 14.13 14.09 14.16 14.09 14.28 11,381,343 14.180 -0.27%
2004-01-15 0 36.90 36.80 36.90 36.80 37.50 3,275,459 121,510,830 37.097 14.16 14.13 14.16 14.13 14.39 8,532,904 14.240 -1.60%
2004-01-14 0 37.50 37.30 37.50 37.20 37.50 4,054,872 151,431,942 37.346 14.39 14.32 14.39 14.28 14.39 10,563,354 14.336 0.81%
2004-01-13 0 37.20 37.10 37.20 36.90 37.30 3,579,445 132,810,301 37.104 14.28 14.24 14.28 14.16 14.32 9,324,818 14.243 1.09%
2004-01-12 0 36.80 36.80 36.90 36.70 37.00 4,856,471 178,973,652 36.853 14.13 14.13 14.16 14.09 14.20 12,651,601 14.146 0.82%
2004-01-09 0 36.50 36.40 36.50 36.30 36.70 6,459,397 235,739,104 36.496 14.01 13.97 14.01 13.93 14.09 16,827,386 14.009 -0.27%
2004-01-08 0 36.60 36.40 36.50 36.50 37.00 5,316,520 194,823,190 36.645 14.05 13.97 14.01 14.01 14.20 13,850,075 14.067 -0.54%
2004-01-07 0 36.80 36.80 36.90 36.70 36.90 4,000,829 147,240,470 36.802 14.13 14.13 14.16 14.09 14.16 10,422,566 14.127 0.00%
2004-01-06 0 36.80 36.70 36.80 36.60 37.10 6,227,690 229,401,593 36.836 14.13 14.09 14.13 14.05 14.24 16,223,766 14.140 -0.27%
2004-01-05 0 36.90 36.90 37.00 36.70 37.40 5,048,870 186,421,562 36.923 14.16 14.16 14.20 14.09 14.36 13,152,820 14.174 -1.07%
2004-01-02 0 37.30 37.10 37.20 37.10 37.40 2,131,121 79,309,475 37.215 14.32 14.24 14.28 14.24 14.36 5,551,787 14.285 0.81%
2003-12-31 0 37.00 37.00 37.10 36.90 37.30 1,448,047 53,601,769 37.017 14.20 14.20 14.24 14.16 14.32 3,772,310 14.209 -0.27%
2003-12-30 0 37.10 37.00 37.10 36.80 37.20 2,143,645 79,508,259 37.090 14.24 14.20 14.24 14.13 14.28 5,584,413 14.238 1.09%
2003-12-29 0 36.70 36.60 36.70 36.50 36.80 1,013,346 37,089,727 36.601 14.09 14.05 14.09 14.01 14.13 2,639,869 14.050 0.27%
2003-12-24 0 36.60 36.60 36.70 36.30 36.70 485,596 17,771,118 36.597 14.05 14.05 14.09 13.93 14.09 1,265,027 14.048 0.27%
2003-12-23 0 36.50 36.40 36.50 36.30 36.50 1,215,660 44,280,078 36.425 14.01 13.97 14.01 13.93 14.01 3,166,918 13.982 0.27%
2003-12-22 0 36.40 36.30 36.50 36.10 36.50 2,241,871 81,558,351 36.380 13.97 13.93 14.01 13.86 14.01 5,840,302 13.965 0.83%
2003-12-19 0 36.10 36.10 36.20 36.00 36.60 3,689,966 133,886,413 36.284 13.86 13.86 13.90 13.82 14.05 9,612,737 13.928 -0.55%
2003-12-18 0 36.30 36.20 36.30 36.20 36.70 3,850,560 139,919,793 36.338 13.93 13.90 13.93 13.90 14.09 10,031,100 13.949 -0.82%
2003-12-17 0 36.60 36.50 36.60 36.30 36.70 3,116,222 113,890,323 36.548 14.05 14.01 14.05 13.93 14.09 8,118,075 14.029 0.00%
2003-12-16 0 36.60 36.50 36.60 36.40 37.00 4,287,899 157,343,127 36.695 14.05 14.01 14.05 13.97 14.20 11,170,413 14.086 -0.54%
2003-12-15 0 36.80 36.70 36.80 36.70 37.50 4,339,219 160,502,003 36.989 14.13 14.09 14.13 14.09 14.39 11,304,107 14.199 -0.54%
2003-12-12 0 37.00 36.90 37.00 36.90 37.40 2,774,711 102,959,443 37.106 14.20 14.16 14.20 14.16 14.36 7,228,404 14.244 -0.27%
2003-12-11 0 37.10 37.10 37.20 36.70 37.30 1,962,833 72,701,845 37.039 14.24 14.24 14.28 14.09 14.32 5,113,380 14.218 0.54%
2003-12-10 0 36.90 36.80 37.00 36.80 37.10 1,483,907 54,885,722 36.987 14.16 14.13 14.20 14.13 14.24 3,865,729 14.198 -0.54%
2003-12-09 0 37.10 36.80 37.10 36.70 37.10 2,166,708 79,934,460 36.892 14.24 14.13 14.24 14.09 14.24 5,644,495 14.161 1.09%
2003-12-08 0 36.70 36.60 36.70 36.60 37.20 1,564,306 57,419,142 36.706 14.09 14.05 14.09 14.05 14.28 4,075,176 14.090 -1.08%
2003-12-05 0 37.10 37.00 37.10 36.70 37.10 1,503,708 55,463,533 36.885 14.24 14.20 14.24 14.09 14.24 3,917,312 14.159 0.27%
2003-12-04 0 37.00 36.90 37.00 36.60 37.10 1,782,475 65,767,105 36.897 14.20 14.16 14.20 14.05 14.24 4,643,529 14.163 0.82%
2003-12-03 0 36.70 36.60 36.70 36.50 37.50 3,670,137 135,426,550 36.900 14.09 14.05 14.09 14.01 14.39 9,561,080 14.164 -0.81%
2003-12-02 0 37.00 37.00 37.10 37.00 37.60 2,553,515 95,205,486 37.284 14.20 14.20 14.24 14.20 14.43 6,652,166 14.312 -1.33%
2003-12-01 0 37.50 37.50 37.60 37.20 37.60 2,889,964 108,289,008 37.471 14.39 14.39 14.43 14.28 14.43 7,528,650 14.384 0.56%
2003-11-28 0 37.70 37.70 37.80 37.10 37.80 3,850,490 143,898,188 37.371 14.31 14.31 14.35 14.09 14.35 10,141,207 14.189 1.34%
2003-11-27 0 37.20 37.20 37.30 37.00 37.30 1,390,360 51,696,402 37.182 14.12 14.12 14.16 14.05 14.16 3,661,853 14.118 0.00%
2003-11-26 0 37.20 37.10 37.20 36.90 37.20 2,415,732 89,380,184 36.999 14.12 14.09 14.12 14.01 14.12 6,362,421 14.048 0.81%
2003-11-25 0 36.90 36.90 37.10 36.90 37.30 1,829,154 67,818,565 37.076 14.01 14.01 14.09 14.01 14.16 4,817,524 14.077 -0.27%
2003-11-24 0 37.00 37.00 37.10 36.90 37.10 2,758,880 101,883,527 36.929 14.05 14.05 14.09 14.01 14.09 7,266,185 14.022 0.27%
2003-11-21 0 36.90 36.80 36.90 36.70 37.10 4,621,924 170,350,925 36.857 14.01 13.97 14.01 13.93 14.09 12,172,967 13.994 -0.81%
2003-11-20 0 37.20 37.10 37.20 36.60 37.20 6,322,040 233,399,569 36.918 14.12 14.09 14.12 13.90 14.12 16,650,638 14.017 2.20%
2003-11-19 0 36.40 36.40 36.50 36.00 36.70 6,491,528 236,131,383 36.375 13.82 13.82 13.86 13.67 13.93 17,097,026 13.811 0.28%
2003-11-18 0 36.30 36.20 36.30 35.60 36.40 5,036,515 181,014,290 35.940 13.78 13.74 13.78 13.52 13.82 13,264,894 13.646 1.97%
2003-11-17 0 35.60 35.60 35.70 35.50 35.80 4,742,507 168,784,249 35.590 13.52 13.52 13.55 13.48 13.59 12,490,552 13.513 -1.11%
2003-11-14 0 36.00 35.90 36.00 35.70 36.00 2,253,868 80,917,100 35.901 13.67 13.63 13.67 13.55 13.67 5,936,112 13.631 0.56%
2003-11-13 0 35.80 35.70 35.80 35.60 35.80 2,709,001 96,781,709 35.726 13.59 13.55 13.59 13.52 13.59 7,134,817 13.565 0.85%
2003-11-12 0 35.50 35.50 35.60 35.50 35.90 3,328,498 118,727,095 35.670 13.48 13.48 13.52 13.48 13.63 8,766,413 13.543 -1.11%
2003-11-11 0 35.90 35.90 36.00 35.50 36.00 2,603,304 93,146,944 35.780 13.63 13.63 13.67 13.48 13.67 6,856,438 13.585 0.56%
2003-11-10 0 35.70 35.60 35.70 35.40 36.00 1,737,042 61,921,253 35.648 13.55 13.52 13.55 13.44 13.67 4,574,925 13.535 -0.56%
2003-11-07 0 35.90 35.80 36.00 35.60 36.00 2,575,273 92,289,011 35.837 13.63 13.59 13.67 13.52 13.67 6,782,611 13.607 0.84%
2003-11-06 0 35.60 35.50 35.70 35.60 36.00 3,452,413 123,480,840 35.767 13.52 13.48 13.55 13.52 13.67 9,092,774 13.580 0.00%
2003-11-05 0 35.60 35.50 35.60 35.50 35.70 3,724,220 132,759,259 35.648 13.52 13.48 13.52 13.48 13.55 9,808,644 13.535 -0.28%
2003-11-04 0 35.70 35.60 35.70 35.40 35.90 3,299,428 117,732,500 35.683 13.55 13.52 13.55 13.44 13.63 8,689,850 13.548 0.85%
2003-11-03 0 35.40 35.30 35.40 35.10 35.50 2,856,180 100,877,884 35.319 13.44 13.40 13.44 13.33 13.48 7,522,448 13.410 0.85%
2003-10-31 0 35.10 35.00 35.10 34.70 35.10 5,666,403 197,849,537 34.916 13.33 13.29 13.33 13.18 13.33 14,923,858 13.257 0.57%
2003-10-30 0 34.90 34.80 34.90 34.60 34.90 3,279,645 113,957,327 34.747 13.25 13.21 13.25 13.14 13.25 8,637,747 13.193 1.16%
2003-10-29 0 34.50 34.50 34.70 34.50 35.00 3,205,428 111,297,155 34.721 13.10 13.10 13.18 13.10 13.29 8,442,278 13.183 -0.86%
2003-10-28 0 34.80 34.70 34.80 34.60 34.90 3,612,411 125,412,188 34.717 13.21 13.18 13.21 13.14 13.25 9,514,168 13.182 0.58%
2003-10-27 0 34.60 34.50 34.60 34.40 34.70 2,500,375 86,308,636 34.518 13.14 13.10 13.14 13.06 13.18 6,585,349 13.106 0.87%
2003-10-24 0 34.30 34.30 34.40 34.20 34.60 3,911,500 134,381,360 34.355 13.02 13.02 13.06 12.99 13.14 10,301,892 13.044 -0.58%
2003-10-23 0 34.50 34.40 34.50 34.40 34.80 3,320,768 114,831,454 34.580 13.10 13.06 13.10 13.06 13.21 8,746,054 13.130 -0.58%
2003-10-22 0 34.70 34.70 34.80 34.50 34.80 2,257,448 78,402,031 34.730 13.18 13.18 13.21 13.10 13.21 5,945,541 13.187 0.29%
2003-10-21 0 34.60 34.50 34.60 34.50 35.00 3,767,197 130,857,909 34.736 13.14 13.10 13.14 13.10 13.29 9,921,834 13.189 0.29%
2003-10-20 0 34.50 34.50 34.60 34.50 34.70 2,139,394 74,036,377 34.606 13.10 13.10 13.14 13.10 13.18 5,634,617 13.140 -0.29%
2003-10-17 0 34.60 34.50 34.60 34.40 34.60 4,041,793 139,450,107 34.502 13.14 13.10 13.14 13.06 13.14 10,645,050 13.100 0.29%
2003-10-16 0 34.50 34.50 34.60 34.30 34.60 3,236,939 111,466,086 34.436 13.10 13.10 13.14 13.02 13.14 8,525,270 13.075 0.00%
2003-10-15 0 34.50 34.40 34.50 34.30 34.60 3,645,694 125,530,186 34.432 13.10 13.06 13.10 13.02 13.14 9,601,827 13.074 0.88%
2003-10-14 0 34.20 34.20 34.30 34.20 34.50 2,812,521 96,539,997 34.325 12.99 12.99 13.02 12.99 13.10 7,407,462 13.033 0.00%
2003-10-13 0 34.20 34.20 34.30 34.20 34.60 5,425,606 186,621,940 34.397 12.99 12.99 13.02 12.99 13.14 14,289,660 13.060 0.00%
2003-10-10 0 34.20 34.20 34.40 34.10 34.60 2,994,039 102,790,924 34.332 12.99 12.99 13.06 12.95 13.14 7,885,534 13.035 -0.58%
2003-10-09 0 34.40 34.30 34.40 34.30 34.50 1,649,404 56,759,064 34.412 13.06 13.02 13.06 13.02 13.10 4,344,109 13.066 0.00%
2003-10-08 0 34.40 34.30 34.50 34.30 34.50 2,520,561 86,711,794 34.402 13.06 13.02 13.10 13.02 13.10 6,638,514 13.062 0.00%
2003-10-07 0 34.40 34.30 34.40 34.10 34.60 4,379,123 150,566,302 34.383 13.06 13.02 13.06 12.95 13.14 11,533,491 13.055 -0.29%
2003-10-06 0 34.50 34.50 34.60 34.30 34.60 5,639,168 194,211,683 34.440 13.10 13.10 13.14 13.02 13.14 14,852,128 13.076 0.58%
2003-10-03 0 34.30 34.30 34.40 34.30 34.40 3,845,101 131,961,673 34.319 13.02 13.02 13.06 13.02 13.06 10,127,014 13.031 -0.29%
2003-10-02 0 34.40 34.30 34.40 34.10 34.40 4,659,693 159,446,506 34.218 13.06 13.02 13.06 12.95 13.06 12,272,441 12.992 1.18%
2003-09-30 0 34.00 33.90 34.00 33.90 34.20 1,930,549 65,700,494 34.032 12.91 12.87 12.91 12.87 12.99 5,084,573 12.922 0.29%
2003-09-29 0 33.90 33.90 34.00 33.80 34.10 3,942,604 133,716,785 33.916 12.87 12.87 12.91 12.83 12.95 10,383,812 12.877 0.00%
2003-09-26 0 33.90 33.90 34.00 33.90 34.20 6,779,044 230,466,560 33.997 12.87 12.87 12.91 12.87 12.99 17,854,270 12.908 -0.29%
2003-09-25 0 34.00 34.10 34.20 34.00 34.50 6,385,406 219,239,238 34.334 12.91 12.95 12.99 12.91 13.10 16,817,528 13.036 -1.16%
2003-09-24 0 34.40 34.30 34.40 34.00 34.40 4,560,654 155,678,340 34.135 13.06 13.02 13.06 12.91 13.06 12,011,597 12.961 1.18%
2003-09-23 0 34.00 34.00 34.10 33.90 34.20 3,127,234 106,402,504 34.024 12.91 12.91 12.95 12.87 12.99 8,236,335 12.919 0.29%
2003-09-22 0 33.90 33.80 33.90 33.80 34.10 4,694,705 159,365,908 33.946 12.87 12.83 12.87 12.83 12.95 12,364,654 12.889 0.00%
2003-09-19 0 33.90 33.90 34.00 33.80 34.00 4,624,500 156,650,264 33.874 12.87 12.87 12.91 12.83 12.91 12,179,751 12.862 0.00%
2003-09-18 0 33.90 33.80 33.90 33.80 34.00 3,634,614 123,253,481 33.911 12.87 12.83 12.87 12.83 12.91 9,572,645 12.876 0.00%
2003-09-17 0 33.90 33.90 34.00 33.90 34.10 2,476,809 84,139,541 33.971 12.87 12.87 12.91 12.87 12.95 6,523,282 12.898 0.00%
2003-09-16 0 33.90 33.90 34.00 33.80 34.20 3,013,227 102,448,601 34.000 12.87 12.87 12.91 12.83 12.99 7,936,070 12.909 -0.29%
2003-09-15 0 34.00 34.00 34.10 33.80 34.10 1,993,927 67,694,738 33.950 12.91 12.91 12.95 12.83 12.95 5,251,494 12.891 0.29%
2003-09-11 0 33.90 33.80 33.90 33.80 34.00 2,178,451 73,726,323 33.843 12.87 12.83 12.87 12.83 12.91 5,737,483 12.850 -0.29%
2003-09-10 0 34.00 33.90 34.00 33.80 34.00 1,715,667 58,159,937 33.899 12.91 12.87 12.91 12.83 12.91 4,518,629 12.871 0.29%
2003-09-09 0 33.90 33.80 34.00 33.80 34.00 1,810,337 61,382,664 33.907 12.87 12.83 12.91 12.83 12.91 4,767,965 12.874 0.30%
2003-09-08 0 33.80 33.70 33.80 33.70 33.90 2,919,872 98,725,300 33.812 12.83 12.80 12.83 12.80 12.87 7,690,197 12.838 -0.29%
2003-09-05 0 33.90 33.80 33.90 33.80 34.00 2,835,967 96,099,009 33.886 12.87 12.83 12.87 12.83 12.91 7,469,213 12.866 0.30%
2003-09-04 0 33.80 33.70 33.80 33.70 34.20 11,983,700 407,245,123 33.983 12.83 12.80 12.83 12.80 12.99 31,562,004 12.903 -0.88%
2003-09-03 0 34.10 34.10 34.20 34.10 34.50 5,182,418 177,523,898 34.255 12.95 12.95 12.99 12.95 13.10 13,649,165 13.006 -0.58%
2003-09-02 0 34.30 34.20 34.30 34.00 34.30 2,769,201 94,617,047 34.168 13.02 12.99 13.02 12.91 13.02 7,293,368 12.973 0.59%
2003-09-01 0 34.10 34.10 34.20 34.10 34.50 3,409,896 116,893,891 34.281 12.95 12.95 12.99 12.95 13.10 8,980,795 13.016 -0.87%
2003-08-29 0 34.40 34.30 34.40 34.20 34.50 2,861,704 98,378,856 34.378 13.06 13.02 13.06 12.99 13.10 7,536,997 13.053 0.61%
2003-08-28 0 34.60 34.50 34.60 34.50 34.80 2,057,700 71,288,304 34.645 12.98 12.94 12.98 12.94 13.06 5,484,445 12.998 0.29%
2003-08-27 0 34.50 34.40 34.50 34.40 34.60 1,494,365 51,542,941 34.492 12.94 12.91 12.94 12.91 12.98 3,982,973 12.941 0.29%
2003-08-26 0 34.40 34.40 34.50 34.20 34.40 3,080,100 105,659,449 34.304 12.91 12.91 12.94 12.83 12.91 8,209,476 12.870 0.00%
2003-08-25 0 34.40 34.30 34.40 34.20 34.40 2,006,564 68,839,245 34.307 12.91 12.87 12.91 12.83 12.91 5,348,151 12.872 0.58%
2003-08-22 0 34.20 34.20 34.30 34.20 34.50 2,627,703 90,275,014 34.355 12.83 12.83 12.87 12.83 12.94 7,003,690 12.890 0.29%
2003-08-21 0 34.10 34.10 34.30 34.00 34.40 3,455,706 118,331,122 34.242 12.79 12.79 12.87 12.76 12.91 9,210,590 12.847 0.00%
2003-08-20 0 34.10 34.10 34.20 34.10 34.40 3,212,529 109,999,107 34.241 12.79 12.79 12.83 12.79 12.91 8,562,443 12.847 0.00%
2003-08-19 0 34.10 34.10 34.20 34.00 34.30 2,904,220 99,186,260 34.152 12.79 12.79 12.83 12.76 12.87 7,740,699 12.814 -0.29%
2003-08-18 0 34.20 34.20 34.30 34.10 34.30 2,285,407 78,110,849 34.178 12.83 12.83 12.87 12.79 12.87 6,091,359 12.823 0.29%
2003-08-15 0 34.10 34.10 34.30 34.10 34.50 1,640,777 56,134,791 34.212 12.79 12.79 12.87 12.79 12.94 4,373,209 12.836 -0.87%
2003-08-14 0 34.40 34.30 34.40 34.00 34.50 1,574,960 53,886,032 34.214 12.91 12.87 12.91 12.76 12.94 4,197,785 12.837 0.58%
2003-08-13 0 34.20 34.20 34.30 34.00 34.50 4,771,731 163,126,792 34.186 12.83 12.83 12.87 12.76 12.94 12,718,228 12.826 0.59%
2003-08-12 0 34.00 34.00 34.20 33.80 34.30 3,030,250 103,376,834 34.115 12.76 12.76 12.83 12.68 12.87 8,076,610 12.800 -0.58%
2003-08-11 0 34.20 34.20 34.30 34.00 34.40 1,166,199 39,800,434 34.128 12.83 12.83 12.87 12.76 12.91 3,108,303 12.805 0.88%
2003-08-08 0 33.90 33.90 34.00 33.90 34.20 1,630,591 55,484,027 34.027 12.72 12.72 12.76 12.72 12.83 4,346,060 12.767 -0.29%
2003-08-07 0 34.00 33.90 34.00 33.90 34.10 2,840,762 96,437,174 33.948 12.76 12.72 12.76 12.72 12.79 7,571,562 12.737 0.00%
2003-08-06 0 34.00 34.00 34.10 34.00 34.20 1,998,493 68,109,231 34.080 12.76 12.76 12.79 12.76 12.83 5,326,639 12.787 -0.87%
2003-08-05 0 34.30 34.20 34.40 34.10 34.40 2,377,902 81,402,107 34.233 12.87 12.83 12.91 12.79 12.91 6,337,888 12.844 0.88%
2003-08-04 0 34.00 34.00 34.10 34.00 34.40 2,203,757 75,218,518 34.132 12.76 12.76 12.79 12.76 12.91 5,873,735 12.806 -0.29%
2003-08-01 0 34.10 34.10 34.30 34.10 34.50 3,986,093 136,808,656 34.321 12.79 12.79 12.87 12.79 12.94 10,624,245 12.877 -0.58%
2003-07-31 0 34.30 34.20 34.30 34.00 34.40 3,351,870 114,706,417 34.222 12.87 12.83 12.87 12.76 12.91 8,933,833 12.840 0.29%
2003-07-30 0 34.20 34.00 34.10 33.80 34.30 5,180,669 176,289,397 34.028 12.83 12.76 12.79 12.68 12.87 13,808,182 12.767 1.18%
2003-07-29 0 33.80 33.80 33.90 33.80 34.10 3,992,029 135,273,262 33.886 12.68 12.68 12.72 12.68 12.79 10,640,066 12.714 -0.88%
2003-07-28 0 34.10 34.00 34.10 34.00 34.30 2,875,964 98,250,616 34.163 12.79 12.76 12.79 12.76 12.87 7,665,387 12.817 0.29%
2003-07-25 0 34.00 33.90 34.10 33.90 34.10 1,821,193 61,849,569 33.961 12.76 12.72 12.79 12.72 12.79 4,854,076 12.742 0.29%
2003-07-24 0 33.90 33.90 34.00 33.80 34.10 1,397,757 47,480,856 33.969 12.72 12.72 12.76 12.68 12.79 3,725,481 12.745 -0.59%
2003-07-23 0 34.10 34.00 34.10 33.90 34.10 1,812,507 61,702,779 34.043 12.79 12.76 12.79 12.72 12.79 4,830,925 12.772 0.59%
2003-07-22 0 33.90 33.80 33.90 33.80 34.00 1,509,739 51,182,039 33.901 12.72 12.68 12.72 12.68 12.76 4,023,949 12.719 0.00%
2003-07-21 0 33.90 33.80 33.90 33.80 34.10 3,275,200 110,907,007 33.863 12.72 12.68 12.72 12.68 12.79 8,729,482 12.705 0.00%
2003-07-18 0 33.90 33.80 33.90 33.80 34.00 2,839,178 96,122,401 33.856 12.72 12.68 12.72 12.68 12.76 7,567,340 12.702 0.30%
2003-07-17 0 33.80 33.70 33.80 33.70 34.20 3,545,205 120,074,161 33.869 12.68 12.64 12.68 12.64 12.83 9,449,134 12.707 -0.59%
2003-07-16 0 34.00 34.00 34.10 33.80 34.20 2,535,338 86,226,297 34.010 12.76 12.76 12.79 12.68 12.83 6,757,507 12.760 0.59%
2003-07-15 0 33.80 33.80 34.00 33.80 34.30 2,179,679 74,043,974 33.970 12.68 12.68 12.76 12.68 12.87 5,809,559 12.745 -1.46%
2003-07-14 0 34.30 34.20 34.30 33.80 34.30 2,977,266 101,354,410 34.043 12.87 12.83 12.87 12.68 12.87 7,935,390 12.772 1.48%
2003-07-11 0 33.80 33.70 33.80 33.70 34.00 1,400,733 47,372,765 33.820 12.68 12.64 12.68 12.64 12.76 3,733,413 12.689 0.00%
2003-07-10 0 33.80 33.90 34.00 33.80 34.00 1,903,656 64,477,014 33.870 12.68 12.72 12.76 12.68 12.76 5,073,867 12.708 0.30%
2003-07-09 0 33.70 33.70 33.80 33.60 33.90 3,939,794 133,089,055 33.781 12.64 12.64 12.68 12.61 12.72 10,500,843 12.674 -0.30%
2003-07-08 0 33.80 33.70 33.80 33.70 34.40 4,828,414 163,862,313 33.937 12.68 12.64 12.68 12.64 12.91 12,869,306 12.733 -1.17%
2003-07-07 0 34.20 34.10 34.20 33.70 34.20 2,645,677 89,845,511 33.959 12.83 12.79 12.83 12.64 12.83 7,051,597 12.741 1.79%
2003-07-04 0 33.60 33.60 33.70 33.60 34.00 2,579,287 87,106,180 33.771 12.61 12.61 12.64 12.61 12.76 6,874,646 12.671 -0.30%
2003-07-03 0 33.70 33.70 33.80 33.60 34.50 5,821,558 197,135,152 33.863 12.64 12.64 12.68 12.61 12.94 15,516,361 12.705 -2.03%
2003-07-02 0 34.40 34.30 34.40 33.80 34.40 4,746,283 161,840,891 34.098 12.91 12.87 12.91 12.68 12.91 12,650,400 12.793 0.88%
2003-06-30 0 34.10 33.90 34.00 33.80 34.20 2,914,158 99,053,118 33.990 12.79 12.72 12.76 12.68 12.83 7,767,187 12.753 0.29%
2003-06-27 0 34.00 34.00 34.10 33.70 34.10 3,819,734 129,652,127 33.943 12.76 12.76 12.79 12.64 12.79 10,180,844 12.735 1.19%
2003-06-26 0 33.60 33.60 33.70 33.50 33.70 1,747,752 58,730,460 33.603 12.61 12.61 12.64 12.57 12.64 4,658,332 12.608 0.00%
2003-06-25 0 33.60 33.50 33.60 33.50 33.90 3,047,420 102,349,407 33.586 12.61 12.57 12.61 12.57 12.72 8,122,373 12.601 0.00%
2003-06-24 0 33.60 33.50 33.60 33.50 33.70 3,469,966 116,611,082 33.606 12.61 12.57 12.61 12.57 12.64 9,248,597 12.609 -0.30%
2003-06-23 0 33.70 33.70 33.80 33.70 34.20 2,453,174 83,211,261 33.920 12.64 12.64 12.68 12.64 12.83 6,538,513 12.726 -0.88%
2003-06-20 0 34.00 34.00 34.10 33.90 34.10 2,683,737 91,236,053 33.996 12.76 12.76 12.79 12.72 12.79 7,153,039 12.755 0.00%
2003-06-19 0 34.00 34.00 34.10 33.70 34.10 2,340,564 79,477,924 33.957 12.76 12.76 12.79 12.64 12.79 6,238,370 12.740 0.00%
2003-06-18 0 34.00 33.70 34.00 33.40 34.00 6,220,122 209,415,628 33.667 12.76 12.64 12.76 12.53 12.76 16,578,665 12.632 0.59%
2003-06-17 0 33.80 33.80 34.00 33.70 34.20 3,339,852 113,458,741 33.971 12.68 12.68 12.76 12.64 12.83 8,901,801 12.746 0.30%
2003-06-16 0 33.70 33.70 33.80 33.70 34.10 2,346,668 79,598,623 33.920 12.64 12.64 12.68 12.64 12.79 6,254,640 12.726 -1.17%
2003-06-13 0 34.10 34.00 34.10 33.80 34.10 3,045,013 103,539,444 34.003 12.79 12.76 12.79 12.68 12.79 8,115,958 12.758 0.29%
2003-06-12 0 34.00 33.90 34.00 33.80 34.10 3,058,958 103,887,736 33.962 12.76 12.72 12.76 12.68 12.79 8,153,126 12.742 -0.29%
2003-06-11 0 34.10 34.00 34.10 33.80 34.10 4,066,489 138,124,871 33.967 12.79 12.76 12.79 12.68 12.79 10,838,526 12.744 0.89%
2003-06-10 0 33.80 33.80 33.90 33.30 33.90 2,855,804 95,994,690 33.614 12.68 12.68 12.72 12.49 12.72 7,611,654 12.612 1.20%
2003-06-09 0 33.40 33.40 33.50 33.00 33.50 2,016,700 67,239,629 33.341 12.53 12.53 12.57 12.38 12.57 5,375,167 12.509 0.60%
2003-06-06 0 33.20 33.20 33.30 32.90 33.40 4,899,957 162,421,573 33.148 12.46 12.46 12.49 12.34 12.53 13,059,992 12.437 0.91%
2003-06-05 0 32.90 32.80 32.90 32.60 33.70 10,583,599 349,655,895 33.038 12.34 12.31 12.34 12.23 12.64 28,208,761 12.395 -1.79%
2003-06-03 0 33.50 33.40 33.50 33.40 33.70 2,896,203 97,079,907 33.520 12.57 12.53 12.57 12.53 12.64 7,719,331 12.576 -0.59%
2003-06-02 0 33.70 33.70 33.80 33.50 34.00 2,884,870 97,219,404 33.700 12.64 12.64 12.68 12.57 12.76 7,689,124 12.644 0.30%
2003-05-30 0 33.60 33.50 33.70 33.40 33.80 3,604,667 121,112,269 33.599 12.61 12.57 12.64 12.53 12.68 9,607,619 12.606 0.30%
2003-05-29 0 33.50 33.50 33.60 33.40 33.70 2,775,570 93,519,267 33.694 12.57 12.57 12.61 12.53 12.64 7,397,804 12.641 0.03%
2003-05-28 0 33.90 33.90 34.00 33.90 34.20 2,473,097 84,161,324 34.031 12.57 12.57 12.60 12.57 12.68 6,672,312 12.614 0.00%
2003-05-27 0 33.90 33.80 33.90 33.70 34.00 3,831,614 129,678,068 33.844 12.57 12.53 12.57 12.49 12.60 10,337,534 12.544 0.00%
2003-05-26 0 33.90 33.90 34.00 33.70 34.10 3,749,370 127,205,131 33.927 12.57 12.57 12.60 12.49 12.64 10,115,643 12.575 -0.29%
2003-05-23 0 34.00 33.90 34.00 34.00 34.20 3,673,385 125,098,064 34.055 12.60 12.57 12.60 12.60 12.68 9,910,639 12.623 -0.29%
2003-05-22 0 34.10 34.10 34.20 33.70 34.20 3,252,831 110,309,641 33.912 12.64 12.64 12.68 12.49 12.68 8,776,002 12.569 1.19%
2003-05-21 0 33.70 33.60 33.70 33.60 33.80 2,304,543 77,542,261 33.648 12.49 12.45 12.49 12.45 12.53 6,217,560 12.471 0.30%
2003-05-20 0 33.60 33.50 33.70 33.30 33.80 3,274,507 109,733,012 33.511 12.45 12.42 12.49 12.34 12.53 8,834,483 12.421 0.60%
2003-05-19 0 33.40 33.40 33.50 32.90 33.50 2,193,460 72,987,873 33.275 12.38 12.38 12.42 12.19 12.42 5,917,863 12.333 1.21%
2003-05-16 0 33.00 32.90 33.00 32.90 33.30 2,414,823 79,863,135 33.072 12.23 12.19 12.23 12.19 12.34 6,515,091 12.258 -0.30%
2003-05-15 0 33.10 33.10 33.20 33.00 33.30 2,347,761 77,916,618 33.188 12.27 12.27 12.31 12.23 12.34 6,334,161 12.301 0.30%
2003-05-14 0 33.00 33.00 33.10 32.90 33.20 1,863,962 61,563,030 33.028 12.23 12.23 12.27 12.19 12.31 5,028,891 12.242 0.30%
2003-05-13 0 32.90 32.80 32.90 32.70 33.00 2,096,390 68,939,340 32.885 12.19 12.16 12.19 12.12 12.23 5,655,972 12.189 0.00%
2003-05-12 0 32.90 32.90 33.00 32.70 33.00 2,878,269 94,527,720 32.842 12.19 12.19 12.23 12.12 12.23 7,765,449 12.173 0.61%
2003-05-09 0 32.70 32.60 32.70 32.10 32.70 4,187,097 135,992,222 32.479 12.12 12.08 12.12 11.90 12.12 11,296,612 12.038 1.87%
2003-05-07 0 32.10 32.00 32.10 31.90 32.10 3,987,314 127,649,958 32.014 11.90 11.86 11.90 11.82 11.90 10,757,606 11.866 0.31%
2003-05-06 0 32.00 32.00 32.10 32.00 32.30 3,984,328 128,096,184 32.150 11.86 11.86 11.90 11.86 11.97 10,749,550 11.916 -0.93%
2003-05-05 0 32.30 32.30 32.40 32.20 32.40 1,957,191 63,144,825 32.263 11.97 11.97 12.01 11.93 12.01 5,280,419 11.958 0.31%
2003-05-02 0 32.20 32.10 32.20 31.90 32.20 2,591,038 83,235,853 32.125 11.93 11.90 11.93 11.82 11.93 6,990,512 11.907 0.94%
2003-04-30 0 31.90 31.80 31.90 31.80 32.20 5,772,515 185,078,714 32.062 11.82 11.79 11.82 11.79 11.93 15,574,003 11.884 -1.54%
2003-04-29 0 32.40 32.30 32.40 32.10 32.60 3,968,665 128,246,355 32.315 12.01 11.97 12.01 11.90 12.08 10,707,292 11.977 0.31%
2003-04-28 0 32.30 32.30 32.40 32.20 32.50 3,002,382 97,090,288 32.338 11.97 11.97 12.01 11.93 12.05 8,100,301 11.986 0.00%
2003-04-25 0 32.30 32.30 32.40 32.10 32.40 3,886,638 125,458,176 32.279 11.97 11.97 12.01 11.90 12.01 10,485,986 11.964 -0.31%
2003-04-24 0 32.40 32.40 32.50 31.80 32.50 3,930,044 126,634,263 32.222 12.01 12.01 12.05 11.79 12.05 10,603,094 11.943 1.57%
2003-04-23 0 31.90 31.90 32.00 31.80 32.50 2,974,471 95,243,884 32.020 11.82 11.82 11.86 11.79 12.05 8,024,998 11.868 -1.54%
2003-04-22 0 32.40 32.30 32.40 31.90 32.50 2,329,941 75,233,323 32.290 12.01 11.97 12.01 11.82 12.05 6,286,083 11.968 0.12%
2003-04-17 0 33.10 33.00 33.10 32.90 33.20 2,975,312 98,289,388 33.035 11.99 11.96 11.99 11.92 12.03 8,210,832 11.971 -0.30%
2003-04-16 0 33.20 33.10 33.20 32.70 33.20 2,700,040 89,302,960 33.075 12.03 11.99 12.03 11.85 12.03 7,451,177 11.985 0.91%
2003-04-15 0 32.90 32.80 33.00 32.80 33.10 1,788,746 58,866,868 32.910 11.92 11.89 11.96 11.89 11.99 4,936,320 11.925 -0.30%
2003-04-14 0 33.00 32.90 33.00 32.80 33.00 1,722,930 56,720,913 32.921 11.96 11.92 11.96 11.89 11.96 4,754,691 11.929 -0.60%
2003-04-11 0 33.20 33.10 33.20 32.70 33.20 2,390,047 78,721,318 32.937 12.03 11.99 12.03 11.85 12.03 6,595,703 11.935 0.61%
2003-04-10 0 33.00 33.00 33.10 32.80 33.20 4,350,475 143,541,443 32.994 11.96 11.96 11.99 11.89 12.03 12,005,807 11.956 1.23%
2003-04-09 0 32.60 32.50 32.60 32.50 33.00 6,688,071 219,751,680 32.857 11.81 11.78 11.81 11.78 11.96 18,456,764 11.906 -0.91%
2003-04-08 0 32.90 32.70 32.90 32.40 33.00 2,101,588 68,817,473 32.745 11.92 11.85 11.92 11.74 11.96 5,799,656 11.866 0.61%
2003-04-07 0 32.70 32.70 32.80 32.60 33.00 2,058,500 67,453,110 32.768 11.85 11.85 11.89 11.81 11.96 5,680,748 11.874 -0.91%
2003-04-04 0 33.00 32.90 33.00 32.70 33.00 3,164,329 104,118,313 32.904 11.96 11.92 11.96 11.85 11.96 8,732,454 11.923 0.61%
2003-04-03 0 32.80 32.80 32.90 32.50 33.00 7,148,551 234,622,348 32.821 11.89 11.89 11.92 11.78 11.96 19,727,529 11.893 0.00%
2003-04-02 0 32.80 32.70 32.80 32.20 32.80 4,976,500 162,150,985 32.583 11.89 11.85 11.89 11.67 11.89 13,733,419 11.807 0.92%
2003-04-01 0 32.50 32.40 32.50 32.00 32.50 3,031,243 97,757,495 32.250 11.78 11.74 11.78 11.60 11.78 8,365,183 11.686 0.62%
2003-03-31 0 32.30 32.10 32.30 32.00 32.40 5,183,814 166,455,258 32.111 11.70 11.63 11.70 11.60 11.74 14,305,534 11.636 0.00%
2003-03-28 0 32.30 32.20 32.30 32.20 32.40 1,787,534 57,699,910 32.279 11.70 11.67 11.70 11.67 11.74 4,932,976 11.697 0.62%
2003-03-27 0 32.10 32.10 32.20 32.10 32.70 2,740,100 88,499,453 32.298 11.63 11.63 11.67 11.63 11.85 7,561,729 11.704 -2.13%
2003-03-26 0 32.80 32.70 32.80 32.70 32.90 2,509,436 82,320,348 32.804 11.89 11.85 11.89 11.85 11.92 6,925,176 11.887 0.00%
2003-03-25 0 32.80 32.80 32.90 32.40 32.90 3,681,669 120,518,787 32.735 11.89 11.89 11.92 11.74 11.92 10,160,133 11.862 0.61%
2003-03-24 0 32.60 32.50 32.60 32.40 32.60 2,514,533 81,752,689 32.512 11.81 11.78 11.81 11.74 11.81 6,939,242 11.781 0.93%
2003-03-21 0 32.30 32.30 32.40 32.00 32.40 2,665,888 86,101,331 32.297 11.70 11.70 11.74 11.60 11.74 7,356,929 11.703 0.94%
2003-03-20 0 32.00 32.10 32.20 32.00 32.60 4,052,853 130,933,569 32.307 11.60 11.63 11.67 11.60 11.81 11,184,473 11.707 -1.23%
2003-03-19 0 32.40 32.40 32.50 31.90 32.40 6,241,200 200,240,150 32.084 11.74 11.74 11.78 11.56 11.74 17,223,554 11.626 1.25%
2003-03-18 0 32.00 32.00 32.10 32.00 32.40 3,272,145 105,271,661 32.172 11.60 11.60 11.63 11.60 11.74 9,029,989 11.658 -0.31%
2003-03-17 0 32.10 32.10 32.20 32.10 32.40 3,190,143 102,964,986 32.276 11.63 11.63 11.67 11.63 11.74 8,803,692 11.696 -0.62%
2003-03-14 0 32.30 32.30 32.40 32.30 32.60 1,552,365 50,381,358 32.455 11.70 11.70 11.74 11.70 11.81 4,283,991 11.760 0.00%
2003-03-13 0 32.30 32.30 32.40 32.30 32.70 1,979,550 64,287,168 32.476 11.70 11.70 11.74 11.70 11.85 5,462,874 11.768 -1.52%
2003-03-12 0 32.80 32.70 32.80 32.70 32.90 3,591,625 117,947,761 32.840 11.89 11.85 11.89 11.85 11.92 9,911,643 11.900 -0.30%
2003-03-11 0 32.90 32.90 33.00 32.70 33.10 7,008,028 230,306,840 32.863 11.92 11.92 11.96 11.85 11.99 19,339,734 11.908 0.30%
2003-03-10 0 32.80 32.80 32.90 32.30 32.80 5,654,293 184,176,524 32.573 11.89 11.89 11.92 11.70 11.89 15,603,894 11.803 1.23%
2003-03-07 0 32.40 32.30 32.40 32.10 32.40 2,599,202 83,968,699 32.306 11.74 11.70 11.74 11.63 11.74 7,172,899 11.706 0.93%
2003-03-06 0 32.10 32.10 32.20 32.10 32.40 2,278,300 73,358,970 32.199 11.63 11.63 11.67 11.63 11.74 6,287,320 11.668 -0.62%
2003-03-05 0 32.30 32.30 32.40 32.00 32.40 2,652,911 85,619,638 32.274 11.70 11.70 11.74 11.60 11.74 7,321,117 11.695 0.62%
2003-03-04 0 32.10 32.10 32.20 32.10 32.50 2,277,183 73,358,578 32.215 11.63 11.63 11.67 11.63 11.78 6,284,238 11.673 -0.93%
2003-03-03 0 32.40 32.40 32.50 32.00 32.50 4,574,761 147,734,023 32.293 11.74 11.74 11.78 11.60 11.78 12,624,759 11.702 1.25%
2003-02-28 0 32.00 31.90 32.00 31.90 32.10 1,457,121 46,649,620 32.015 11.60 11.56 11.60 11.56 11.63 4,021,150 11.601 0.31%
2003-02-27 0 31.90 31.90 32.00 31.70 32.10 3,664,309 117,043,244 31.941 11.56 11.56 11.60 11.49 11.63 10,112,226 11.574 0.00%
2003-02-26 0 31.90 31.90 32.00 31.90 32.10 1,495,090 47,819,691 31.984 11.56 11.56 11.60 11.56 11.63 4,125,931 11.590 0.00%
2003-02-25 0 31.90 31.80 31.90 31.70 31.90 2,236,879 71,214,927 31.837 11.56 11.52 11.56 11.49 11.56 6,173,013 11.536 0.00%
2003-02-24 0 31.90 31.80 31.90 31.80 32.10 2,291,941 73,141,757 31.913 11.56 11.52 11.56 11.52 11.63 6,324,965 11.564 0.00%
2003-02-21 0 31.90 31.90 32.00 31.70 32.00 2,845,179 90,710,320 31.882 11.56 11.56 11.60 11.49 11.60 7,851,710 11.553 0.00%
2003-02-20 0 31.90 31.90 32.00 31.70 32.10 3,695,675 117,962,292 31.919 11.56 11.56 11.60 11.49 11.63 10,198,785 11.566 0.31%
2003-02-19 0 31.80 31.80 31.90 31.70 32.20 2,921,082 93,224,611 31.914 11.52 11.52 11.56 11.49 11.67 8,061,176 11.565 -0.63%
2003-02-18 0 32.00 32.00 32.10 31.80 32.10 1,608,816 51,453,000 31.982 11.60 11.60 11.63 11.52 11.63 4,439,776 11.589 0.31%
2003-02-17 0 31.90 31.80 31.90 31.80 32.40 2,808,869 89,930,106 32.016 11.56 11.52 11.56 11.52 11.74 7,751,507 11.602 0.31%
2003-02-14 0 31.80 31.70 31.80 31.70 31.90 2,001,094 63,641,609 31.803 11.52 11.49 11.52 11.49 11.56 5,522,328 11.524 -0.31%
2003-02-13 0 31.90 31.80 31.90 31.80 32.00 3,400,179 108,495,537 31.909 11.56 11.52 11.56 11.52 11.60 9,383,318 11.563 0.00%
2003-02-12 0 31.90 31.90 32.00 31.80 32.10 3,994,469 127,611,477 31.947 11.56 11.56 11.60 11.52 11.63 11,023,353 11.576 -0.62%
2003-02-11 0 32.10 32.00 32.10 31.90 32.20 4,362,644 139,649,270 32.010 11.63 11.60 11.63 11.56 11.67 12,039,389 11.599 0.31%
2003-02-10 0 32.00 32.00 32.20 31.90 32.20 2,789,641 89,386,547 32.042 11.60 11.60 11.67 11.56 11.67 7,698,445 11.611 -0.31%
2003-02-07 0 32.10 32.00 32.10 31.70 32.10 3,920,930 125,270,400 31.949 11.63 11.60 11.63 11.49 11.63 10,820,411 11.577 0.63%
2003-02-06 0 31.90 31.80 31.90 31.50 31.90 3,674,425 116,684,350 31.756 11.56 11.52 11.56 11.41 11.56 10,140,143 11.507 0.31%
2003-02-05 0 31.80 31.70 31.80 31.50 31.90 4,794,443 151,997,550 31.703 11.52 11.49 11.52 11.41 11.56 13,231,005 11.488 0.95%
2003-02-04 0 31.50 31.50 31.70 31.50 31.70 3,667,369 115,754,001 31.563 11.41 11.41 11.49 11.41 11.49 10,120,670 11.437 0.32%
2003-01-30 0 31.40 31.30 31.50 31.30 31.50 2,017,000 63,345,785 31.406 11.38 11.34 11.41 11.34 11.41 5,566,223 11.380 -0.32%
2003-01-29 0 31.50 31.40 31.50 31.30 31.70 2,168,000 68,232,763 31.473 11.41 11.38 11.41 11.34 11.49 5,982,930 11.405 -0.94%
2003-01-28 0 31.80 31.70 31.80 31.50 31.80 3,927,579 124,303,202 31.649 11.52 11.49 11.52 11.41 11.52 10,838,760 11.468 0.32%
2003-01-27 0 31.70 31.50 31.70 31.20 31.70 2,999,039 94,222,180 31.417 11.49 11.41 11.49 11.31 11.49 8,276,311 11.385 0.96%
2003-01-24 0 31.40 31.30 31.40 31.30 31.50 5,172,408 162,277,363 31.374 11.38 11.34 11.38 11.34 11.41 14,274,058 11.369 -0.32%
2003-01-23 0 31.50 31.40 31.50 31.40 31.60 1,826,714 57,533,923 31.496 11.41 11.38 11.41 11.38 11.45 5,041,099 11.413 0.00%
2003-01-22 0 31.50 31.50 31.60 31.30 31.70 3,300,315 103,989,930 31.509 11.41 11.41 11.45 11.34 11.49 9,107,728 11.418 0.64%
2003-01-21 0 31.30 31.30 31.40 31.30 31.40 1,462,824 45,889,721 31.371 11.34 11.34 11.38 11.34 11.38 4,036,888 11.368 -0.32%
2003-01-20 0 31.40 31.30 31.40 31.30 31.40 1,805,038 56,628,035 31.372 11.38 11.34 11.38 11.34 11.38 4,981,281 11.368 0.32%
2003-01-17 0 31.30 31.30 31.40 31.30 31.50 2,878,384 90,404,110 31.408 11.34 11.34 11.38 11.34 11.41 7,943,345 11.381 -0.32%
2003-01-16 0 31.40 31.30 31.40 31.30 31.60 4,217,500 132,468,214 31.409 11.38 11.34 11.38 11.34 11.45 11,638,842 11.382 0.00%
2003-01-15 0 31.40 31.30 31.40 31.30 31.60 4,498,229 141,525,224 31.462 11.38 11.34 11.38 11.34 11.45 12,413,557 11.401 0.00%
2003-01-14 0 31.40 31.40 31.60 31.40 31.70 1,820,370 57,407,276 31.536 11.38 11.38 11.45 11.38 11.49 5,023,592 11.428 -0.95%
2003-01-13 0 31.70 31.60 31.70 31.40 31.70 3,109,025 98,053,568 31.538 11.49 11.45 11.49 11.38 11.49 8,579,834 11.428 0.32%
2003-01-10 0 31.60 31.50 31.60 31.40 31.60 1,109,419 34,977,092 31.527 11.45 11.41 11.45 11.38 11.45 3,061,613 11.424 0.64%
2003-01-09 0 31.40 31.30 31.40 31.20 31.50 2,825,817 88,540,124 31.333 11.38 11.34 11.38 11.31 11.41 7,798,278 11.354 0.00%
2003-01-08 0 31.40 31.30 31.40 31.30 31.50 4,459,498 140,018,268 31.398 11.38 11.34 11.38 11.34 11.41 12,306,673 11.377 -0.32%
2003-01-07 0 31.50 31.50 31.60 31.40 31.60 2,851,100 89,870,415 31.521 11.41 11.41 11.45 11.38 11.45 7,868,050 11.422 0.00%
2003-01-06 0 31.50 31.40 31.50 31.30 31.50 1,854,736 58,339,434 31.454 11.41 11.38 11.41 11.34 11.41 5,118,430 11.398 0.32%
2003-01-03 0 31.40 31.30 31.40 31.30 31.80 4,678,232 146,959,006 31.413 11.38 11.34 11.38 11.34 11.52 12,910,303 11.383 0.00%
2003-01-02 0 31.40 31.40 31.50 31.30 31.60 861,377 27,087,837 31.447 11.38 11.38 11.41 11.34 11.45 2,377,103 11.395 0.00%
2002-12-31 0 31.40 31.30 31.40 31.30 31.40 2,220,638 69,709,469 31.392 11.38 11.34 11.38 11.34 11.38 6,128,193 11.375 -0.32%
2002-12-30 0 31.50 31.40 31.50 31.40 31.60 2,991,008 93,873,608 31.385 11.41 11.38 11.41 11.38 11.45 8,254,148 11.373 -0.32%
2002-12-27 0 31.60 31.50 31.60 31.50 31.90 1,550,277 49,097,910 31.670 11.45 11.41 11.45 11.41 11.56 4,278,229 11.476 -0.32%
2002-12-24 0 31.70 31.60 31.70 31.60 31.80 486,570 15,421,235 31.694 11.49 11.45 11.49 11.45 11.52 1,342,765 11.485 -0.31%
2002-12-23 0 31.80 31.70 31.80 31.40 31.80 2,191,571 69,291,036 31.617 11.52 11.49 11.52 11.38 11.52 6,047,978 11.457 0.00%
2002-12-20 0 31.80 31.70 31.80 31.30 31.90 4,229,361 134,462,668 31.793 11.52 11.49 11.52 11.34 11.56 11,671,574 11.521 0.00%
2002-12-19 0 31.80 31.70 31.80 31.40 31.80 3,950,535 124,751,092 31.578 11.52 11.49 11.52 11.38 11.52 10,902,111 11.443 0.63%
2002-12-18 0 31.60 31.50 31.60 31.40 31.60 2,475,240 77,987,447 31.507 11.45 11.41 11.45 11.38 11.45 6,830,807 11.417 0.00%
2002-12-17 0 31.60 31.60 31.70 31.50 31.90 2,968,239 93,892,822 31.633 11.45 11.45 11.49 11.41 11.56 8,191,313 11.462 -0.63%
2002-12-16 0 31.80 31.70 31.80 31.40 31.80 3,213,700 101,620,182 31.621 11.52 11.49 11.52 11.38 11.52 8,868,701 11.458 1.27%
2002-12-13 0 31.40 31.40 31.50 31.30 31.50 2,868,701 89,976,049 31.365 11.38 11.38 11.41 11.34 11.41 7,916,623 11.365 0.64%
2002-12-12 0 31.20 31.20 31.30 31.20 31.50 2,407,977 75,472,187 31.343 11.31 11.31 11.34 11.31 11.41 6,645,184 11.357 -0.32%
2002-12-11 0 31.30 31.20 31.30 31.20 31.70 5,468,770 171,669,559 31.391 11.34 11.31 11.34 11.31 11.49 15,091,914 11.375 0.00%
2002-12-10 0 31.30 31.30 31.40 31.30 31.60 1,840,526 57,763,029 31.384 11.34 11.34 11.38 11.34 11.45 5,079,215 11.372 -0.32%
2002-12-09 0 31.40 31.40 31.50 31.30 31.50 3,299,651 103,638,790 31.409 11.38 11.38 11.41 11.34 11.41 9,105,896 11.382 -0.63%
2002-12-06 0 31.60 31.50 31.60 31.40 31.60 1,605,159 50,528,169 31.479 11.45 11.41 11.45 11.38 11.45 4,429,684 11.407 0.32%
2002-12-05 0 31.50 31.40 31.50 31.30 31.50 1,857,055 58,404,215 31.450 11.41 11.38 11.41 11.34 11.41 5,124,830 11.396 0.00%
2002-12-04 0 31.50 31.40 31.50 31.40 31.50 2,888,425 90,822,011 31.443 11.41 11.38 11.41 11.38 11.41 7,971,054 11.394 0.64%
2002-12-03 0 31.30 31.30 31.40 31.30 31.70 1,857,164 58,385,219 31.438 11.34 11.34 11.38 11.34 11.49 5,125,131 11.392 -0.63%
2002-12-02 0 31.50 31.40 31.50 31.40 31.60 2,197,784 69,296,236 31.530 11.41 11.38 11.41 11.38 11.45 6,065,124 11.425 0.64%
2002-11-29 0 31.30 31.30 31.50 31.20 31.60 4,018,565 126,338,844 31.439 11.34 11.34 11.41 11.31 11.45 11,089,850 11.392 -0.38%
2002-11-28 0 31.80 31.80 31.90 31.80 32.00 3,520,844 112,342,842 31.908 11.39 11.39 11.42 11.39 11.46 9,833,823 11.424 0.00%
2002-11-27 0 31.80 31.80 31.90 31.70 31.90 3,307,707 105,315,900 31.840 11.39 11.39 11.42 11.35 11.42 9,238,525 11.400 0.32%
2002-11-26 0 31.70 31.70 31.80 31.70 31.90 1,938,250 61,601,366 31.782 11.35 11.35 11.39 11.35 11.42 5,413,591 11.379 0.00%
2002-11-25 0 31.70 31.70 31.80 31.60 31.90 2,157,462 68,552,972 31.775 11.35 11.35 11.39 11.31 11.42 6,025,856 11.376 0.00%
2002-11-22 0 31.70 31.70 31.80 31.60 32.00 3,101,740 98,699,161 31.821 11.35 11.35 11.39 11.31 11.46 8,663,253 11.393 -0.31%
2002-11-21 0 31.80 31.80 31.90 31.80 32.00 2,006,639 63,904,538 31.847 11.39 11.39 11.42 11.39 11.46 5,604,603 11.402 -0.31%
2002-11-20 0 31.90 31.90 32.00 31.80 32.00 1,586,639 50,566,859 31.870 11.42 11.42 11.46 11.39 11.46 4,431,530 11.411 0.00%
2002-11-19 0 31.90 31.80 32.00 31.40 31.90 3,353,607 106,248,019 31.682 11.42 11.39 11.46 11.24 11.42 9,366,725 11.343 1.27%
2002-11-18 0 31.50 31.40 31.50 31.30 31.90 5,935,647 186,986,349 31.502 11.28 11.24 11.28 11.21 11.42 16,578,441 11.279 -0.32%
2002-11-15 0 31.60 31.60 31.70 31.60 32.00 4,426,085 140,520,174 31.748 11.31 11.31 11.35 11.31 11.46 12,362,189 11.367 -0.32%
2002-11-14 0 31.70 31.70 31.80 31.50 32.00 5,404,635 171,193,094 31.675 11.35 11.35 11.39 11.28 11.46 15,095,308 11.341 0.63%
2002-11-13 0 31.50 31.50 31.60 31.30 31.90 8,712,074 274,032,163 31.454 11.28 11.28 11.31 11.21 11.42 24,333,085 11.262 -1.56%
2002-11-12 0 32.00 31.90 32.00 31.80 32.20 2,623,413 83,935,010 31.995 11.46 11.42 11.46 11.39 11.53 7,327,271 11.455 0.00%
2002-11-11 0 32.00 31.90 32.00 31.70 32.00 3,909,172 124,725,715 31.906 11.46 11.42 11.46 11.35 11.46 10,918,435 11.423 0.31%
2002-11-08 0 31.90 31.90 32.00 31.70 32.00 3,897,522 124,173,028 31.859 11.42 11.42 11.46 11.35 11.46 10,885,896 11.407 0.00%
2002-11-07 0 31.90 31.90 32.00 31.60 32.00 8,206,180 261,602,359 31.879 11.42 11.42 11.46 11.31 11.46 22,920,108 11.414 0.95%
2002-11-06 0 31.60 31.50 31.60 31.40 31.70 3,358,226 106,086,418 31.590 11.31 11.28 11.31 11.24 11.35 9,379,626 11.310 0.32%
2002-11-05 0 31.50 31.30 31.50 31.10 31.50 7,575,997 237,253,639 31.316 11.28 11.21 11.28 11.13 11.28 21,159,987 11.212 0.32%
2002-11-04 0 31.40 31.30 31.40 31.30 31.80 3,556,117 111,986,411 31.491 11.24 11.21 11.24 11.21 11.39 9,932,342 11.275 0.00%
2002-11-01 0 31.40 31.30 31.40 31.30 31.80 2,204,260 69,483,140 31.522 11.24 11.21 11.24 11.21 11.39 6,156,564 11.286 -0.63%
2002-10-31 0 31.60 31.60 31.70 31.60 31.90 2,423,856 76,933,379 31.740 11.31 11.31 11.35 11.31 11.42 6,769,903 11.364 -0.94%
2002-10-30 0 31.90 31.70 31.90 31.50 31.90 3,460,958 109,665,441 31.686 11.42 11.35 11.42 11.28 11.42 9,666,560 11.345 1.27%
2002-10-29 0 31.50 31.40 31.50 31.30 31.70 3,546,127 111,675,968 31.492 11.28 11.24 11.28 11.21 11.35 9,904,439 11.275 0.00%
2002-10-28 0 31.50 31.40 31.50 31.20 31.70 2,784,122 87,708,189 31.503 11.28 11.24 11.28 11.17 11.35 7,776,136 11.279 0.96%
2002-10-25 0 31.20 31.20 31.30 31.10 31.50 3,074,342 96,175,082 31.283 11.17 11.17 11.21 11.13 11.28 8,586,730 11.200 -0.32%
2002-10-24 0 31.30 31.30 31.40 31.10 31.70 3,518,015 110,295,324 31.352 11.21 11.21 11.24 11.13 11.35 9,825,922 11.225 -0.95%
2002-10-23 0 31.60 31.50 31.60 31.20 31.60 3,278,392 103,240,187 31.491 11.31 11.28 11.31 11.17 11.31 9,156,647 11.275 1.28%
2002-10-22 0 31.20 31.10 31.20 31.10 31.40 3,047,046 95,100,133 31.211 11.17 11.13 11.17 11.13 11.24 8,510,491 11.174 -0.32%
2002-10-21 0 31.30 31.30 31.40 31.20 31.60 3,067,070 96,196,856 31.364 11.21 11.21 11.24 11.17 11.31 8,566,419 11.230 0.97%
2002-10-18 0 31.00 31.00 31.10 30.90 31.80 10,346,880 322,873,594 31.205 11.10 11.10 11.13 11.06 11.39 28,899,147 11.172 -1.90%
2002-10-17 0 31.60 31.60 31.70 31.50 32.00 3,732,988 118,680,926 31.792 11.31 11.31 11.35 11.28 11.46 10,426,348 11.383 0.00%
2002-10-16 0 31.60 31.60 31.70 31.40 31.90 4,155,994 131,593,740 31.664 11.31 11.31 11.35 11.24 11.42 11,607,816 11.337 -0.63%
2002-10-15 0 31.80 31.70 31.80 31.60 32.00 3,487,716 110,996,867 31.825 11.39 11.35 11.39 11.31 11.46 9,741,296 11.394 0.32%
2002-10-11 0 31.70 31.70 31.80 31.50 32.00 3,274,284 103,850,827 31.717 11.35 11.35 11.39 11.28 11.46 9,145,174 11.356 0.32%
2002-10-10 0 31.60 31.60 31.70 31.50 31.80 2,963,981 93,926,259 31.689 11.31 11.31 11.35 11.28 11.39 8,278,488 11.346 -0.94%
2002-10-09 0 31.90 31.80 31.90 31.60 31.90 2,415,532 76,602,086 31.712 11.42 11.39 11.42 11.31 11.42 6,746,654 11.354 0.00%
2002-10-08 0 31.90 31.80 31.90 31.80 32.20 3,510,895 112,274,809 31.979 11.42 11.39 11.42 11.39 11.53 9,806,035 11.450 -0.62%
2002-10-07 0 32.10 32.00 32.10 32.00 32.30 3,565,093 114,602,981 32.146 11.49 11.46 11.49 11.46 11.56 9,957,412 11.509 -0.62%
2002-10-04 0 32.30 32.20 32.30 32.20 32.40 2,207,788 71,364,114 32.324 11.56 11.53 11.56 11.53 11.60 6,166,418 11.573 -0.31%
2002-10-03 0 32.40 32.40 32.50 32.30 32.80 3,895,931 126,632,023 32.504 11.60 11.60 11.64 11.56 11.74 10,881,452 11.637 -0.31%
2002-10-02 0 32.50 32.40 32.50 32.30 32.70 5,992,930 194,403,483 32.439 11.64 11.60 11.64 11.56 11.71 16,738,434 11.614 0.31%
2002-09-30 0 32.40 32.20 32.30 31.90 32.50 4,851,776 156,597,669 32.276 11.60 11.53 11.56 11.42 11.64 13,551,156 11.556 0.31%
2002-09-27 0 32.30 32.20 32.30 32.10 32.40 3,264,397 105,218,020 32.232 11.56 11.53 11.56 11.49 11.60 9,117,559 11.540 -0.31%
2002-09-26 0 32.40 32.20 32.30 32.30 32.90 2,989,940 97,174,109 32.500 11.60 11.53 11.56 11.56 11.78 8,350,992 11.636 -1.52%
2002-09-25 0 32.90 32.70 32.90 32.30 32.90 5,227,496 170,475,113 32.611 11.78 11.71 11.78 11.56 11.78 14,600,554 11.676 0.00%
2002-09-24 0 32.90 32.80 32.90 32.50 32.90 4,204,144 137,949,477 32.813 11.78 11.74 11.78 11.64 11.78 11,742,301 11.748 0.30%
2002-09-23 0 32.80 32.80 32.90 32.70 32.90 4,575,558 150,268,318 32.842 11.74 11.74 11.78 11.71 11.78 12,779,671 11.758 -0.61%
2002-09-20 0 33.00 32.80 33.00 32.60 33.00 4,962,299 162,869,686 32.821 11.82 11.74 11.82 11.67 11.82 13,859,850 11.751 0.30%
2002-09-19 0 32.90 32.80 32.90 32.40 33.00 5,973,707 195,282,161 32.690 11.78 11.74 11.78 11.60 11.82 16,684,743 11.704 1.54%
2002-09-18 0 32.40 32.30 32.40 32.20 32.60 3,322,188 107,698,923 32.418 11.60 11.56 11.60 11.53 11.67 9,278,971 11.607 -0.92%
2002-09-17 0 32.70 32.50 32.60 32.10 32.80 4,743,355 154,508,511 32.574 11.71 11.64 11.67 11.49 11.74 13,248,333 11.662 0.93%
2002-09-16 0 32.40 32.30 32.40 31.80 32.50 4,661,643 150,515,744 32.288 11.60 11.56 11.60 11.39 11.64 13,020,109 11.560 1.57%
2002-09-13 0 31.90 31.80 31.90 31.80 32.20 4,223,317 134,941,304 31.951 11.42 11.39 11.42 11.39 11.53 11,795,851 11.440 -1.24%
2002-09-12 0 32.30 32.30 32.40 31.70 32.40 1,984,330 63,544,924 32.023 11.56 11.56 11.60 11.35 11.60 5,542,293 11.465 1.25%
2002-09-11 0 31.90 31.80 31.90 31.90 32.10 1,610,403 51,509,004 31.985 11.42 11.39 11.42 11.42 11.49 4,497,904 11.452 0.00%
2002-09-10 0 31.90 32.00 32.10 31.80 32.20 2,951,061 94,333,448 31.966 11.42 11.46 11.49 11.39 11.53 8,242,402 11.445 0.00%
2002-09-09 0 31.90 31.90 32.00 31.80 32.70 2,949,303 94,775,085 32.135 11.42 11.42 11.46 11.39 11.71 8,237,492 11.505 -2.45%
2002-09-06 0 32.70 32.70 32.80 32.00 32.80 6,893,323 223,044,132 32.357 11.71 11.71 11.74 11.46 11.74 19,253,258 11.585 1.55%
2002-09-05 0 32.20 32.10 32.20 31.90 32.30 6,172,901 198,255,501 32.117 11.53 11.49 11.53 11.42 11.56 17,241,098 11.499 0.94%
2002-09-04 0 31.90 31.80 31.90 31.50 32.00 5,656,023 179,685,871 31.769 11.42 11.39 11.42 11.28 11.46 15,797,442 11.374 0.95%
2002-09-03 0 31.60 31.40 31.50 31.30 31.70 2,580,424 81,372,074 31.534 11.31 11.24 11.28 11.21 11.35 7,207,202 11.290 0.00%
2002-09-02 0 31.60 31.60 31.70 31.00 31.80 3,732,077 117,374,193 31.450 11.31 11.31 11.35 11.10 11.39 10,423,803 11.260 0.64%
2002-08-30 0 31.40 31.30 31.40 31.40 31.70 3,429,376 108,501,033 31.639 11.24 11.21 11.24 11.24 11.35 9,578,350 11.328 -1.32%
2002-08-29 0 32.20 32.10 32.20 31.70 32.20 4,402,266 140,775,314 31.978 11.39 11.36 11.39 11.22 11.39 12,442,498 11.314 0.94%
2002-08-28 0 31.90 31.90 32.00 31.80 32.00 3,419,706 109,092,981 31.901 11.29 11.29 11.32 11.25 11.32 9,665,406 11.287 0.00%
2002-08-27 0 31.90 31.90 32.00 31.60 32.00 3,502,440 111,490,943 31.832 11.29 11.29 11.32 11.18 11.32 9,899,244 11.263 0.31%
2002-08-26 0 31.80 31.70 31.80 31.30 31.80 1,997,279 63,140,687 31.613 11.25 11.22 11.25 11.07 11.25 5,645,079 11.185 1.27%
2002-08-23 0 31.40 31.40 31.50 31.40 31.80 3,037,000 95,944,074 31.592 11.11 11.11 11.14 11.11 11.25 8,583,731 11.177 -0.63%
2002-08-22 0 31.60 31.60 31.70 31.50 31.70 1,864,020 58,930,368 31.615 11.18 11.18 11.22 11.14 11.22 5,268,438 11.186 0.00%
2002-08-21 0 31.60 31.50 31.70 31.40 31.70 2,528,526 79,853,069 31.581 11.18 11.14 11.22 11.11 11.22 7,146,588 11.174 0.64%
2002-08-20 0 31.40 31.40 31.50 31.40 31.70 3,010,323 94,871,902 31.516 11.11 11.11 11.14 11.11 11.22 8,508,332 11.150 -0.63%
2002-08-19 0 31.60 31.50 31.60 31.30 31.60 2,995,200 94,327,845 31.493 11.18 11.14 11.18 11.07 11.18 8,465,588 11.143 0.00%
2002-08-16 0 31.60 31.50 31.60 31.40 31.70 2,245,424 70,821,946 31.541 11.18 11.14 11.18 11.11 11.22 6,346,433 11.159 -0.32%
2002-08-15 0 31.70 31.60 31.70 31.60 31.80 6,001,500 189,896,047 31.641 11.22 11.18 11.22 11.18 11.25 16,962,549 11.195 0.00%
2002-08-14 0 31.70 31.60 31.70 31.00 31.70 3,824,547 119,937,616 31.360 11.22 11.18 11.22 10.97 11.22 10,809,642 11.095 0.63%
2002-08-13 0 31.50 31.50 31.60 30.90 31.70 6,574,967 206,694,631 31.437 11.14 11.14 11.18 10.93 11.22 18,583,388 11.123 1.61%
2002-08-12 0 31.00 30.90 31.00 30.80 31.00 3,667,948 113,465,812 30.934 10.97 10.93 10.97 10.90 10.97 10,367,033 10.945 0.65%
2002-08-09 0 30.80 30.90 31.00 30.80 31.10 4,746,831 146,975,910 30.963 10.90 10.93 10.97 10.90 11.00 13,416,372 10.955 0.00%
2002-08-08 0 30.80 30.80 30.90 30.60 30.90 3,977,400 122,288,487 30.746 10.90 10.90 10.93 10.83 10.93 11,241,663 10.878 0.33%
2002-08-07 0 30.70 30.60 30.70 30.60 30.80 3,028,487 92,969,223 30.698 10.86 10.83 10.86 10.83 10.90 8,559,670 10.861 0.66%
2002-08-06 0 30.50 30.50 30.60 30.40 30.70 5,576,340 170,551,052 30.585 10.79 10.79 10.83 10.76 10.86 15,760,883 10.821 -0.33%
2002-08-05 0 30.60 30.60 30.70 30.60 31.20 4,258,200 130,991,534 30.762 10.83 10.83 10.86 10.83 11.04 12,035,312 10.884 -1.29%
2002-08-02 0 31.00 30.90 31.00 30.60 31.10 3,507,000 108,244,257 30.865 10.97 10.93 10.97 10.83 11.00 9,912,132 10.920 0.65%
2002-08-01 0 30.80 30.80 30.90 30.50 30.90 3,867,547 118,860,340 30.733 10.90 10.90 10.93 10.79 10.93 10,931,177 10.874 0.65%
2002-07-31 0 30.60 30.50 30.70 30.50 30.70 1,804,299 55,230,280 30.610 10.83 10.79 10.86 10.79 10.86 5,099,644 10.830 0.33%
2002-07-30 0 30.50 30.50 30.60 30.50 30.90 2,958,027 90,633,987 30.640 10.79 10.79 10.83 10.79 10.93 8,360,523 10.841 -0.97%
2002-07-29 0 30.80 30.70 30.80 30.50 30.80 2,304,140 70,533,000 30.611 10.90 10.86 10.90 10.79 10.90 6,512,387 10.831 1.65%
2002-07-26 0 30.30 30.30 30.40 30.20 30.50 3,276,355 99,551,127 30.385 10.72 10.72 10.76 10.69 10.79 9,260,240 10.750 -0.33%
2002-07-25 0 30.40 30.40 30.50 30.40 30.70 3,396,497 103,600,700 30.502 10.76 10.76 10.79 10.76 10.86 9,599,808 10.792 -0.65%
2002-07-24 0 30.60 30.50 30.60 30.20 30.60 2,821,097 85,734,321 30.390 10.83 10.79 10.83 10.69 10.83 7,973,506 10.752 0.66%
2002-07-23 0 30.40 30.40 30.50 30.20 30.50 4,017,682 122,171,335 30.408 10.76 10.76 10.79 10.69 10.79 11,355,516 10.759 0.00%
2002-07-22 0 30.40 30.30 30.40 30.10 30.50 3,477,501 105,725,477 30.403 10.76 10.72 10.76 10.65 10.79 9,828,756 10.757 -0.33%
2002-07-19 0 30.50 30.40 30.50 30.30 30.60 3,062,000 93,369,098 30.493 10.79 10.76 10.79 10.72 10.83 8,654,391 10.789 0.33%
2002-07-18 0 30.40 30.40 30.50 30.30 30.70 6,346,484 193,503,332 30.490 10.76 10.76 10.79 10.72 10.86 17,937,607 10.788 -0.33%
2002-07-17 0 30.50 30.40 30.50 30.40 30.70 5,368,933 163,902,583 30.528 10.79 10.76 10.79 10.76 10.86 15,174,671 10.801 -0.97%
2002-07-16 0 30.80 30.80 30.90 30.80 31.20 2,526,858 78,217,950 30.955 10.90 10.90 10.93 10.90 11.04 7,141,873 10.952 -0.65%
2002-07-15 0 31.00 31.00 31.10 31.00 31.20 1,427,340 44,340,522 31.065 10.97 10.97 11.00 10.97 11.04 4,034,212 10.991 -0.32%
2002-07-12 0 31.10 31.00 31.10 31.00 31.20 1,572,235 48,881,901 31.091 11.00 10.97 11.00 10.97 11.04 4,443,741 11.000 0.00%
2002-07-11 0 31.10 31.00 31.10 30.80 31.10 3,276,524 101,314,276 30.921 11.00 10.97 11.00 10.90 11.00 9,260,718 10.940 -0.32%
2002-07-10 0 31.20 31.10 31.20 30.70 31.30 1,255,188 39,016,221 31.084 11.04 11.00 11.04 10.86 11.07 3,547,644 10.998 0.32%
2002-07-09 0 31.10 31.10 31.20 31.00 31.30 1,675,365 52,220,236 31.169 11.00 11.00 11.04 10.97 11.07 4,735,226 11.028 -0.32%
2002-07-08 0 31.20 31.10 31.20 31.00 31.40 2,245,588 70,030,964 31.186 11.04 11.00 11.04 10.97 11.11 6,346,896 11.034 -0.32%
2002-07-05 0 31.30 31.20 31.30 31.00 31.30 1,796,700 56,034,590 31.188 11.07 11.04 11.07 10.97 11.07 5,078,166 11.034 0.32%
2002-07-04 0 31.20 31.10 31.20 30.90 31.20 2,313,434 71,881,783 31.071 11.04 11.00 11.04 10.93 11.04 6,538,655 10.993 0.97%
2002-07-03 0 30.90 30.80 30.90 30.30 31.00 6,659,780 204,652,297 30.730 10.93 10.90 10.93 10.72 10.97 18,823,102 10.872 2.32%
2002-07-02 0 30.20 30.20 30.30 30.00 31.00 18,551,500 565,196,164 30.466 10.69 10.69 10.72 10.61 10.97 52,433,680 10.779 -2.58%
2002-06-28 0 31.00 30.90 31.00 30.90 31.80 5,236,905 163,407,692 31.203 10.97 10.93 10.97 10.93 11.25 14,801,509 11.040 -1.27%
2002-06-27 0 31.40 31.30 31.50 31.00 31.50 3,146,922 98,324,774 31.245 11.11 11.07 11.14 10.97 11.14 8,894,413 11.055 1.62%
2002-06-26 0 30.90 30.90 31.00 30.60 31.20 5,974,000 184,530,241 30.889 10.93 10.93 10.97 10.83 11.04 16,884,824 10.929 -0.96%
2002-06-25 0 31.20 31.10 31.20 31.20 31.50 2,756,603 86,347,458 31.324 11.04 11.00 11.04 11.04 11.14 7,791,221 11.083 -0.95%
2002-06-24 0 31.50 31.40 31.50 31.20 31.60 1,727,044 54,315,597 31.450 11.14 11.11 11.14 11.04 11.18 4,881,291 11.127 0.64%
2002-06-21 0 31.30 31.30 31.40 31.20 31.50 3,047,554 95,509,689 31.340 11.07 11.07 11.11 11.04 11.14 8,613,561 11.088 -0.63%
2002-06-20 0 31.50 31.40 31.50 31.00 31.60 1,502,500 46,995,070 31.278 11.14 11.11 11.14 10.97 11.18 4,246,643 11.066 0.64%
2002-06-19 0 31.30 31.20 31.30 31.20 32.00 4,007,832 126,072,684 31.457 11.07 11.04 11.07 11.04 11.32 11,327,676 11.130 -0.95%
2002-06-18 0 31.60 31.50 31.60 31.40 32.00 4,782,100 150,911,580 31.558 11.18 11.14 11.18 11.11 11.32 13,516,055 11.165 -0.94%
2002-06-17 0 31.90 31.80 31.90 31.80 32.30 2,416,687 77,072,702 31.892 11.29 11.25 11.29 11.25 11.43 6,830,488 11.284 0.00%
2002-06-14 0 31.90 31.70 31.80 31.80 32.30 3,582,568 114,515,517 31.965 11.29 11.22 11.25 11.25 11.43 10,125,716 11.309 -0.93%
2002-06-13 0 32.20 32.10 32.30 32.00 32.40 1,227,714 39,498,481 32.172 11.39 11.36 11.43 11.32 11.46 3,469,992 11.383 0.31%
2002-06-12 0 32.10 32.10 32.30 32.10 32.50 2,817,963 90,989,286 32.289 11.36 11.36 11.43 11.36 11.50 7,964,648 11.424 -0.93%
2002-06-11 0 32.40 32.30 32.40 32.30 32.90 5,031,246 164,374,036 32.671 11.46 11.43 11.46 11.43 11.64 14,220,238 11.559 -0.92%
2002-06-10 0 32.70 32.60 32.70 32.40 32.80 3,530,740 115,158,394 32.616 11.57 11.53 11.57 11.46 11.60 9,979,230 11.540 0.93%
2002-06-07 0 32.40 32.30 32.40 32.10 32.50 2,250,459 72,838,705 32.366 11.46 11.43 11.46 11.36 11.50 6,360,663 11.451 0.62%
2002-06-06 0 32.20 32.20 32.30 32.10 32.40 2,033,007 65,629,688 32.282 11.39 11.39 11.43 11.36 11.46 5,746,060 11.422 -0.31%
2002-06-05 0 32.30 32.20 32.30 32.10 32.50 1,513,825 48,840,536 32.263 11.43 11.39 11.43 11.36 11.50 4,278,652 11.415 -0.31%
2002-06-04 0 32.40 32.30 32.40 31.60 32.40 3,608,272 116,048,249 32.162 11.46 11.43 11.46 11.18 11.46 10,198,366 11.379 1.25%
2002-06-03 0 32.00 31.90 32.10 31.60 32.10 3,048,589 97,224,476 31.892 11.32 11.29 11.36 11.18 11.36 8,616,486 11.284 0.63%
2002-05-31 0 31.80 31.70 31.80 31.40 32.10 5,297,515 168,279,036 31.766 11.25 11.22 11.25 11.11 11.36 14,972,817 11.239 -0.06%
2002-05-30 0 32.20 32.20 32.30 32.00 32.30 2,987,193 96,038,868 32.150 11.26 11.26 11.29 11.19 11.29 8,543,785 11.241 -0.31%
2002-05-29 0 32.30 32.20 32.30 32.10 32.60 3,295,055 106,709,793 32.385 11.29 11.26 11.29 11.22 11.40 9,424,312 11.323 0.62%
2002-05-28 0 32.10 32.10 32.20 32.10 32.50 2,436,047 78,838,510 32.363 11.22 11.22 11.26 11.22 11.36 6,967,431 11.315 -0.93%
2002-05-27 0 32.40 32.40 32.50 32.40 32.70 1,276,132 41,439,978 32.473 11.33 11.33 11.36 11.33 11.43 3,649,914 11.354 -0.31%
2002-05-24 0 32.50 32.30 32.50 32.20 32.50 1,862,475 60,338,138 32.397 11.36 11.29 11.36 11.26 11.36 5,326,936 11.327 0.31%
2002-05-23 0 32.40 32.30 32.40 32.20 32.50 1,977,674 63,839,343 32.280 11.33 11.29 11.33 11.26 11.36 5,656,421 11.286 0.00%
2002-05-22 0 32.40 32.30 32.40 32.20 32.40 2,184,729 70,586,943 32.309 11.33 11.29 11.33 11.26 11.33 6,248,627 11.296 0.00%
2002-05-21 0 32.40 32.30 32.50 32.10 32.50 5,529,346 178,517,059 32.285 11.33 11.29 11.36 11.22 11.36 15,814,693 11.288 0.93%
2002-05-17 0 32.10 32.00 32.10 32.00 32.20 2,555,751 81,957,066 32.068 11.22 11.19 11.22 11.19 11.26 7,309,801 11.212 0.00%
2002-05-16 0 32.10 32.00 32.10 31.70 32.10 3,468,820 110,634,168 31.894 11.22 11.19 11.22 11.08 11.22 9,921,304 11.151 1.26%
2002-05-15 0 31.70 31.70 31.80 31.70 31.90 3,829,891 121,613,470 31.754 11.08 11.08 11.12 11.08 11.15 10,954,017 11.102 -0.31%
2002-05-14 0 31.80 31.70 31.80 31.70 31.90 2,775,004 88,117,543 31.754 11.12 11.08 11.12 11.08 11.15 7,936,895 11.102 0.00%
2002-05-13 0 31.80 31.70 31.80 31.50 31.90 3,156,852 100,283,153 31.767 11.12 11.08 11.12 11.01 11.15 9,029,033 11.107 0.32%
2002-05-10 0 31.70 31.60 31.70 31.30 31.70 5,302,108 167,512,279 31.594 11.08 11.05 11.08 10.94 11.08 15,164,761 11.046 1.28%
2002-05-09 0 31.30 31.30 31.40 31.10 31.40 3,803,773 118,958,807 31.274 10.94 10.94 10.98 10.87 10.98 10,879,316 10.934 1.29%
2002-05-08 0 30.90 30.70 30.90 30.70 31.20 2,104,583 65,144,699 30.954 10.80 10.73 10.80 10.73 10.91 6,019,398 10.822 -0.32%
2002-05-07 0 31.00 30.90 31.00 30.70 31.10 2,334,223 72,246,467 30.951 10.84 10.80 10.84 10.73 10.87 6,676,200 10.821 0.32%
2002-05-06 0 30.90 30.80 30.90 30.70 31.00 1,678,436 51,774,255 30.847 10.80 10.77 10.80 10.73 10.84 4,800,559 10.785 0.32%
2002-05-03 0 30.80 30.80 30.90 30.60 30.90 2,863,259 88,099,412 30.769 10.77 10.77 10.80 10.70 10.80 8,189,316 10.758 0.33%
2002-05-02 0 30.70 30.70 30.80 30.60 30.90 3,678,832 113,291,945 30.796 10.73 10.73 10.77 10.70 10.80 10,521,968 10.767 0.33%
2002-04-30 0 30.60 30.50 30.60 30.30 30.60 1,926,986 58,616,207 30.419 10.70 10.66 10.70 10.59 10.70 5,511,446 10.635 0.66%
2002-04-29 0 30.40 30.30 30.40 30.10 30.40 1,764,092 53,385,032 30.262 10.63 10.59 10.63 10.52 10.63 5,045,547 10.581 0.66%
2002-04-26 0 30.20 30.20 30.30 30.10 30.50 979,956 29,678,271 30.285 10.56 10.56 10.59 10.52 10.66 2,802,810 10.589 0.33%
2002-04-25 0 30.10 30.10 30.20 30.10 30.30 1,786,154 53,929,561 30.193 10.52 10.52 10.56 10.52 10.59 5,108,647 10.557 -0.33%
2002-04-24 0 30.20 30.20 30.40 30.10 30.40 1,666,508 50,394,168 30.239 10.56 10.56 10.63 10.52 10.63 4,766,443 10.573 0.00%
2002-04-23 0 30.20 30.20 30.30 30.10 30.50 3,909,652 118,551,429 30.323 10.56 10.56 10.59 10.52 10.66 11,182,145 10.602 0.00%
2002-04-22 0 30.20 30.10 30.20 30.10 30.50 2,553,351 77,364,948 30.299 10.56 10.52 10.56 10.52 10.66 7,302,937 10.594 -0.33%
2002-04-19 0 30.30 30.30 30.40 29.80 30.40 3,408,740 102,628,467 30.107 10.59 10.59 10.63 10.42 10.63 9,749,467 10.527 1.51%
2002-04-18 0 29.85 29.80 29.85 29.80 30.20 7,468,514 223,294,796 29.898 10.44 10.42 10.44 10.42 10.56 21,360,982 10.453 -1.16%
2002-04-17 0 30.20 30.20 30.30 29.90 30.60 5,180,760 156,711,316 30.249 10.56 10.56 10.59 10.45 10.70 14,817,689 10.576 -0.66%
2002-04-16 0 30.40 30.30 30.40 30.30 30.70 1,984,200 60,403,230 30.442 10.63 10.59 10.63 10.59 10.73 5,675,086 10.644 -0.98%
2002-04-15 0 30.70 30.60 30.70 30.50 30.80 2,569,389 79,065,327 30.772 10.73 10.70 10.73 10.66 10.77 7,348,807 10.759 -0.16%
2002-04-12 0 31.80 31.70 31.80 31.70 31.80 2,320,378 73,681,586 31.754 10.75 10.72 10.75 10.72 10.75 6,863,217 10.736 -0.31%
2002-04-11 0 31.90 31.90 32.00 31.70 31.90 2,390,037 76,049,626 31.819 10.79 10.79 10.82 10.72 10.79 7,069,255 10.758 0.95%
2002-04-10 0 31.60 31.60 31.70 31.60 31.80 1,791,089 56,697,976 31.656 10.68 10.68 10.72 10.68 10.75 5,297,685 10.702 -0.63%
2002-04-09 0 31.80 31.80 31.90 31.70 31.90 1,085,330 34,513,047 31.800 10.75 10.75 10.79 10.72 10.79 3,210,191 10.751 0.32%
2002-04-08 0 31.70 31.70 31.80 31.60 32.10 4,303,834 136,804,638 31.787 10.72 10.72 10.75 10.68 10.85 12,729,886 10.747 -0.31%
2002-04-04 0 31.80 31.60 31.70 31.60 32.00 2,162,458 68,837,313 31.833 10.75 10.68 10.72 10.68 10.82 6,396,121 10.762 -0.63%
2002-04-03 0 32.00 32.00 32.10 31.70 32.10 1,374,800 43,878,956 31.917 10.82 10.82 10.85 10.72 10.85 4,066,385 10.791 -0.31%
2002-04-02 0 32.10 31.90 32.10 31.50 32.20 3,409,800 108,633,270 31.859 10.85 10.79 10.85 10.65 10.89 10,085,511 10.771 0.31%
2002-03-28 0 32.00 31.90 32.00 31.70 32.00 1,747,210 55,646,956 31.849 10.82 10.79 10.82 10.72 10.82 5,167,900 10.768 0.95%
2002-03-27 0 31.70 31.70 31.90 31.60 31.90 2,245,800 71,307,456 31.751 10.72 10.72 10.79 10.68 10.79 6,642,630 10.735 0.00%
2002-03-26 0 31.70 31.60 31.70 31.60 32.10 1,913,439 60,726,090 31.737 10.72 10.68 10.72 10.68 10.85 5,659,572 10.730 -0.63%
2002-03-25 0 31.90 31.90 32.00 31.60 32.00 2,806,600 89,534,628 31.901 10.79 10.79 10.82 10.68 10.82 8,301,365 10.786 0.63%
2002-03-22 0 31.70 31.60 31.70 31.60 31.90 1,970,831 62,606,910 31.767 10.72 10.68 10.72 10.68 10.79 5,829,327 10.740 -0.31%
2002-03-21 0 31.80 31.70 31.80 31.70 31.90 2,245,250 71,376,958 31.790 10.75 10.72 10.75 10.72 10.79 6,641,004 10.748 -0.31%
2002-03-20 0 31.90 31.90 32.00 31.70 32.10 6,628,000 211,263,336 31.874 10.79 10.79 10.82 10.72 10.85 19,604,307 10.776 0.63%
2002-03-19 0 31.70 31.60 31.70 31.50 31.80 4,287,899 135,686,442 31.644 10.72 10.68 10.72 10.65 10.75 12,682,754 10.699 1.28%
2002-03-18 0 31.30 31.30 31.40 31.20 31.90 4,400,526 138,896,530 31.564 10.58 10.58 10.62 10.55 10.79 13,015,882 10.671 -0.32%
2002-03-15 0 31.40 31.20 31.40 31.10 31.40 2,397,716 74,856,458 31.220 10.62 10.55 10.62 10.51 10.62 7,091,968 10.555 0.96%
2002-03-14 0 31.10 31.10 31.20 30.90 31.30 3,586,209 111,373,130 31.056 10.51 10.51 10.55 10.45 10.58 10,607,294 10.500 0.32%
2002-03-13 0 31.00 31.00 31.10 30.80 31.10 4,163,474 128,871,827 30.953 10.48 10.48 10.51 10.41 10.51 12,314,729 10.465 0.65%
2002-03-12 0 30.80 30.80 30.90 30.60 31.00 7,193,822 221,359,395 30.771 10.41 10.41 10.45 10.35 10.48 21,277,897 10.403 -0.32%
2002-03-11 0 30.90 30.80 30.90 30.70 31.00 4,498,745 138,798,430 30.853 10.45 10.41 10.45 10.38 10.48 13,306,394 10.431 0.00%
2002-03-08 0 30.90 30.80 30.90 30.80 31.10 6,089,224 188,307,189 30.925 10.45 10.41 10.45 10.41 10.51 18,010,715 10.455 -0.32%
2002-03-07 0 31.00 30.90 31.00 30.80 31.30 6,819,360 211,524,778 31.018 10.48 10.45 10.48 10.41 10.58 20,170,312 10.487 -0.32%
2002-03-06 0 31.10 31.00 31.10 30.90 31.20 4,250,070 132,005,297 31.060 10.51 10.48 10.51 10.45 10.55 12,570,863 10.501 0.65%
2002-03-05 0 30.90 30.90 31.00 30.90 31.70 4,848,868 151,309,412 31.205 10.45 10.45 10.48 10.45 10.72 14,341,988 10.550 -1.28%
2002-03-04 0 31.30 31.30 31.40 31.10 31.60 3,547,900 110,969,814 31.278 10.58 10.58 10.62 10.51 10.68 10,493,983 10.575 1.29%
2002-03-01 0 30.90 31.00 31.10 30.90 31.50 3,337,828 103,894,929 31.127 10.45 10.48 10.51 10.45 10.65 9,872,632 10.524 -1.59%
2002-02-28 0 31.40 31.40 31.50 30.80 31.50 6,948,336 217,442,496 31.294 10.62 10.62 10.65 10.41 10.65 20,551,798 10.580 1.29%
2002-02-27 0 31.00 31.00 31.10 30.80 31.30 4,981,080 154,998,586 31.117 10.48 10.48 10.51 10.41 10.58 14,733,045 10.520 0.65%
2002-02-26 0 30.80 30.70 30.80 30.70 31.10 5,524,920 170,433,274 30.848 10.41 10.38 10.41 10.38 10.51 16,341,616 10.429 0.33%
2002-02-25 0 30.70 30.70 30.80 30.50 31.00 8,256,107 254,322,485 30.804 10.38 10.38 10.41 10.31 10.48 24,419,925 10.415 -0.65%
2002-02-22 0 30.90 30.90 31.00 30.50 31.00 3,124,086 95,985,822 30.724 10.45 10.45 10.48 10.31 10.48 9,240,426 10.388 0.00%
2002-02-21 0 30.90 30.80 31.00 30.50 31.00 4,377,191 134,203,385 30.660 10.45 10.41 10.48 10.31 10.48 12,946,862 10.366 1.31%
2002-02-20 0 30.50 30.30 30.50 30.10 30.50 2,300,100 69,670,703 30.290 10.31 10.24 10.31 10.18 10.31 6,803,239 10.241 1.33%
2002-02-19 0 30.10 30.10 30.20 30.10 30.50 2,758,109 83,471,940 30.264 10.18 10.18 10.21 10.18 10.31 8,157,939 10.232 -0.99%
2002-02-18 0 30.40 30.40 30.50 30.40 30.70 2,375,948 72,691,999 30.595 10.28 10.28 10.31 10.28 10.38 7,027,582 10.344 -0.65%
2002-02-15 0 30.60 30.50 30.60 30.20 31.00 3,146,614 96,310,628 30.608 10.35 10.31 10.35 10.21 10.48 9,307,059 10.348 0.00%
2002-02-11 0 30.60 30.50 30.60 30.30 30.60 1,697,740 51,622,009 30.406 10.35 10.31 10.35 10.24 10.35 5,021,578 10.280 1.66%
2002-02-08 0 30.10 30.10 30.20 30.00 30.50 2,017,007 60,836,520 30.162 10.18 10.18 10.21 10.14 10.31 5,965,906 10.197 0.00%
2002-02-07 0 30.10 30.00 30.10 30.00 30.40 3,542,000 106,674,893 30.117 10.18 10.14 10.18 10.14 10.28 10,476,532 10.182 -0.33%
2002-02-06 0 30.20 30.10 30.30 30.00 30.40 3,339,181 100,661,095 30.145 10.21 10.18 10.24 10.14 10.28 9,876,634 10.192 0.00%
2002-02-05 0 30.20 30.00 30.20 30.00 30.20 2,702,593 81,561,290 30.179 10.21 10.14 10.21 10.14 10.21 7,993,733 10.203 -0.98%
2002-02-04 0 30.50 30.40 30.60 30.20 30.60 1,637,670 49,914,078 30.479 10.31 10.28 10.35 10.21 10.35 4,843,903 10.305 0.33%
2002-02-01 0 30.40 30.40 30.50 30.10 30.50 3,748,039 113,992,866 30.414 10.28 10.28 10.31 10.18 10.31 11,085,955 10.283 1.00%
2002-01-31 0 30.10 30.00 30.10 29.95 30.60 3,768,640 113,737,037 30.180 10.18 10.14 10.18 10.13 10.35 11,146,889 10.203 0.50%
2002-01-30 0 29.95 29.95 30.00 29.80 30.10 2,956,000 88,505,155 29.941 10.13 10.13 10.14 10.08 10.18 8,743,261 10.123 -0.83%
2002-01-29 0 30.20 30.20 30.30 30.10 30.60 2,416,780 73,361,413 30.355 10.21 10.21 10.24 10.18 10.35 7,148,355 10.263 -0.33%
2002-01-28 0 30.30 30.20 30.40 30.10 30.40 1,582,750 47,943,905 30.292 10.24 10.21 10.28 10.18 10.28 4,681,460 10.241 0.33%
2002-01-25 0 30.20 30.10 30.20 29.95 30.20 2,633,669 79,197,774 30.071 10.21 10.18 10.21 10.13 10.21 7,789,870 10.167 0.67%
2002-01-24 0 30.00 30.00 30.10 30.00 30.20 3,397,500 102,053,271 30.038 10.14 10.14 10.18 10.14 10.21 10,049,130 10.155 -0.33%
2002-01-23 0 30.10 30.10 30.20 30.00 30.30 2,591,807 78,214,895 30.178 10.18 10.18 10.21 10.14 10.24 7,666,050 10.203 0.33%
2002-01-22 0 30.00 30.00 30.10 30.00 30.20 3,152,349 94,879,704 30.098 10.14 10.14 10.18 10.14 10.21 9,324,022 10.176 0.00%
2002-01-21 0 30.00 30.00 30.10 29.95 30.20 2,531,000 76,072,380 30.056 10.14 10.14 10.18 10.13 10.21 7,486,195 10.162 0.00%
2002-01-18 0 30.00 29.95 30.00 29.90 30.00 3,446,662 103,318,470 29.976 10.14 10.13 10.14 10.11 10.14 10,194,542 10.135 0.17%
2002-01-17 0 29.95 29.95 30.00 29.85 30.00 4,652,632 139,437,415 29.970 10.13 10.13 10.14 10.09 10.14 13,761,561 10.132 -0.17%
2002-01-16 0 30.00 29.95 30.00 29.85 30.00 3,282,909 98,284,023 29.938 10.14 10.13 10.14 10.09 10.14 9,710,193 10.122 0.33%
2002-01-15 0 29.90 29.85 29.95 29.60 29.95 2,391,529 71,341,408 29.831 10.11 10.09 10.13 10.01 10.13 7,073,668 10.085 0.17%
2002-01-14 0 29.85 29.85 29.90 29.50 30.00 3,072,496 91,792,144 29.875 10.09 10.09 10.11 9.974 10.14 9,087,833 10.101 0.84%
2002-01-11 0 29.60 29.60 29.65 29.60 29.90 2,999,948 89,429,202 29.810 10.01 10.01 10.02 10.01 10.11 8,873,250 10.079 -0.50%
2002-01-10 0 29.75 29.70 29.80 29.50 29.80 3,494,273 103,581,626 29.643 10.06 10.04 10.08 9.974 10.08 10,335,365 10.022 0.85%
2002-01-09 0 29.50 29.50 29.55 29.50 29.85 4,618,253 136,640,043 29.587 9.974 9.974 9.991 9.974 10.09 13,659,875 10.003 -0.17%
2002-01-08 0 29.55 29.60 29.65 29.50 29.70 2,785,481 82,427,017 29.592 9.991 10.01 10.02 9.974 10.04 8,238,900 10.005 0.00%
2002-01-07 0 29.55 29.60 29.65 29.45 29.75 6,731,876 199,412,641 29.622 9.991 10.01 10.02 9.957 10.06 19,911,552 10.015 -0.67%
2002-01-04 0 29.75 29.65 29.80 29.65 30.00 3,009,679 90,125,813 29.945 10.06 10.02 10.08 10.02 10.14 8,902,033 10.124 0.00%
2002-01-03 0 29.75 29.70 29.90 29.65 29.95 2,129,880 63,637,145 29.878 10.06 10.04 10.11 10.02 10.13 6,299,762 10.102 0.17%
2002-01-02 0 29.70 29.70 29.80 29.60 29.90 808,593 24,034,430 29.724 10.04 10.04 10.08 10.01 10.11 2,391,657 10.049 -0.17%
2001-12-31 0 29.75 29.70 29.75 29.65 29.95 1,040,600 31,019,340 29.809 10.06 10.04 10.06 10.02 10.13 3,077,888 10.078 -0.67%
2001-12-28 0 29.95 29.90 29.95 29.85 29.95 755,760 22,611,680 29.919 10.13 10.11 10.13 10.09 10.13 2,235,388 10.115 0.17%
2001-12-27 0 29.90 29.85 29.90 29.70 30.00 1,534,088 45,811,623 29.862 10.11 10.09 10.11 10.04 10.14 4,537,528 10.096 0.50%
2001-12-24 0 29.75 29.75 29.80 29.60 29.85 742,990 22,079,415 29.717 10.06 10.06 10.08 10.01 10.09 2,197,617 10.047 0.85%
2001-12-21 0 29.50 29.50 29.60 29.50 29.85 3,452,663 102,432,380 29.668 9.974 9.974 10.01 9.974 10.09 10,212,291 10.030 -1.50%
2001-12-20 0 29.95 29.95 30.00 29.75 30.00 3,466,680 103,610,647 29.888 10.13 10.13 10.14 10.06 10.14 10,253,751 10.105 -0.17%
2001-12-19 0 30.00 29.95 30.00 29.95 30.00 3,146,685 94,282,292 29.962 10.14 10.13 10.14 10.13 10.14 9,307,269 10.130 0.17%
2001-12-18 0 29.95 29.95 30.00 29.95 30.00 3,498,608 104,864,062 29.973 10.13 10.13 10.14 10.13 10.14 10,348,188 10.134 -0.17%
2001-12-17 0 30.00 29.95 30.00 29.65 30.00 3,121,556 93,482,967 29.948 10.14 10.13 10.14 10.02 10.14 9,232,943 10.125 0.17%
2001-12-14 0 29.95 29.90 29.95 29.80 30.00 3,833,588 114,779,124 29.940 10.13 10.11 10.13 10.08 10.14 11,338,992 10.123 0.34%
2001-12-13 0 29.85 29.75 29.85 29.80 30.00 4,399,940 131,581,882 29.905 10.09 10.06 10.09 10.08 10.14 13,014,149 10.111 -0.33%
2001-12-12 0 29.95 29.90 30.00 29.85 30.00 5,328,180 159,652,191 29.964 10.13 10.11 10.14 10.09 10.14 15,759,698 10.130 -0.17%
2001-12-11 0 30.00 29.95 30.00 29.85 30.10 4,411,512 132,299,332 29.990 10.14 10.13 10.14 10.09 10.18 13,048,376 10.139 0.17%
2001-12-10 0 29.95 29.95 30.00 29.60 30.00 3,266,391 97,695,921 29.909 10.13 10.13 10.14 10.01 10.14 9,661,336 10.112 0.84%
2001-12-07 0 29.70 29.65 29.70 29.45 29.80 3,441,867 101,960,837 29.624 10.04 10.02 10.04 9.957 10.08 10,180,359 10.015 0.85%
2001-12-06 0 29.45 29.45 29.50 29.40 30.00 10,823,591 319,990,675 29.564 9.957 9.957 9.974 9.940 10.14 32,014,032 9.9953 -1.83%
2001-12-05 0 30.00 29.95 30.10 29.95 30.20 6,247,078 187,377,832 29.994 10.14 10.13 10.18 10.13 10.21 18,477,616 10.141 -0.33%
2001-12-04 0 30.10 30.00 30.10 29.90 30.30 1,997,359 60,089,191 30.084 10.18 10.14 10.18 10.11 10.24 5,907,791 10.171 0.33%
2001-12-03 0 30.00 30.00 30.10 29.75 30.20 4,065,926 121,758,162 29.946 10.14 10.14 10.18 10.06 10.21 12,026,201 10.124 -0.66%
2001-11-30 0 30.20 30.10 30.20 30.00 30.50 5,863,000 177,319,800 30.244 10.21 10.18 10.21 10.14 10.31 17,341,589 10.225 0.83%
2001-11-29 0 30.30 30.30 30.40 30.00 30.40 2,803,332 84,881,344 30.279 10.13 10.13 10.16 10.03 10.16 8,388,597 10.119 0.33%
2001-11-28 0 30.20 30.10 30.30 29.90 30.30 9,867,524 296,712,903 30.070 10.09 10.06 10.13 9.992 10.13 29,527,250 10.049 0.83%
2001-11-27 0 29.95 29.95 30.00 29.85 30.00 7,551,903 226,422,478 29.982 10.01 10.01 10.03 9.975 10.03 22,598,063 10.020 -0.17%
2001-11-26 0 30.00 29.95 30.00 29.95 30.20 5,399,831 161,947,605 29.991 10.03 10.01 10.03 10.01 10.09 16,158,274 10.023 0.00%
2001-11-23 0 30.00 29.95 30.00 29.95 30.10 3,445,196 103,411,943 30.016 10.03 10.01 10.03 10.01 10.06 10,309,290 10.031 0.17%
2001-11-22 0 29.95 29.90 29.95 29.90 30.10 4,370,104 131,047,637 29.987 10.01 9.992 10.01 9.992 10.06 13,076,953 10.021 0.00%
2001-11-21 0 29.95 29.95 30.00 29.95 30.10 4,932,250 147,902,532 29.987 10.01 10.01 10.03 10.01 10.06 14,759,100 10.021 0.17%
2001-11-20 0 29.90 29.85 29.90 29.60 30.00 4,522,020 134,959,575 29.845 9.992 9.975 9.992 9.892 10.03 13,531,542 9.9737 0.67%
2001-11-19 0 29.70 29.75 29.80 29.60 29.80 4,550,987 135,272,236 29.724 9.925 9.942 9.959 9.892 9.959 13,618,222 9.9332 0.34%
2001-11-16 0 29.60 29.65 29.75 29.55 29.90 6,612,099 196,327,391 29.692 9.892 9.909 9.942 9.875 9.992 19,785,825 9.9226 -0.50%
2001-11-15 0 29.75 29.75 29.85 29.70 29.90 5,238,364 156,166,604 29.812 9.942 9.942 9.975 9.925 9.992 15,675,106 9.9627 -0.50%
2001-11-14 0 29.90 29.85 29.90 29.70 29.90 5,446,564 162,619,409 29.857 9.992 9.975 9.992 9.925 9.992 16,298,117 9.9778 0.67%
2001-11-13 0 29.70 29.65 29.70 29.45 29.75 3,568,814 105,773,901 29.638 9.925 9.909 9.925 9.842 9.942 10,679,200 9.9047 0.68%
2001-11-12 0 29.50 29.45 29.50 29.40 29.60 4,993,929 147,396,354 29.515 9.858 9.842 9.858 9.825 9.892 14,943,667 9.8635 0.17%
2001-11-09 0 29.45 29.40 29.45 29.40 29.70 4,183,400 123,587,682 29.542 9.842 9.825 9.842 9.825 9.925 12,518,267 9.8726 -0.67%
2001-11-08 0 29.65 29.60 29.65 29.35 29.70 3,761,640 111,277,384 29.582 9.909 9.892 9.909 9.808 9.925 11,256,206 9.8859 1.02%
2001-11-07 0 29.35 29.30 29.35 29.30 29.65 3,241,500 95,495,414 29.460 9.808 9.792 9.808 9.792 9.909 9,699,757 9.8451 -0.34%
2001-11-06 0 29.45 29.45 29.50 29.35 29.90 2,970,674 87,833,604 29.567 9.842 9.842 9.858 9.808 9.992 8,889,346 9.8808 -0.67%
2001-11-05 0 29.65 29.65 29.75 29.25 29.80 4,165,827 123,061,334 29.541 9.909 9.909 9.942 9.775 9.959 12,465,682 9.8720 0.85%
2001-11-02 0 29.40 29.40 29.50 29.35 29.80 3,176,700 94,015,106 29.595 9.825 9.825 9.858 9.808 9.959 9,505,851 9.8902 -0.68%
2001-11-01 0 29.60 29.60 29.65 29.45 29.65 1,842,796 54,495,399 29.572 9.892 9.892 9.909 9.842 9.909 5,514,321 9.8825 0.51%
2001-10-31 0 29.45 29.40 29.45 29.25 29.50 5,912,043 173,799,753 29.398 9.842 9.825 9.842 9.775 9.858 17,691,000 9.8242 -0.17%
2001-10-30 0 29.50 29.50 29.55 29.20 29.55 3,780,001 111,092,670 29.390 9.858 9.858 9.875 9.758 9.875 11,311,149 9.8215 -0.34%
2001-10-29 0 29.60 29.40 29.60 29.25 29.90 7,002,970 206,128,314 29.434 9.892 9.825 9.892 9.775 9.992 20,955,454 9.8365 -1.00%
2001-10-26 0 29.90 29.80 29.90 29.80 30.00 13,756,973 411,344,249 29.901 9.992 9.959 9.992 9.959 10.03 41,165,907 9.9924 0.34%
2001-10-24 0 29.80 29.80 29.90 29.75 29.90 3,918,458 116,844,261 29.819 9.959 9.959 9.992 9.942 9.992 11,725,463 9.9650 -0.17%
2001-10-23 0 29.85 29.80 29.85 29.70 29.95 3,512,866 104,782,795 29.828 9.975 9.959 9.975 9.925 10.01 10,511,783 9.9681 0.34%
2001-10-22 0 29.75 29.75 29.80 29.70 30.00 2,730,999 81,357,224 29.790 9.942 9.942 9.959 9.925 10.03 8,172,150 9.9554 -0.50%
2001-10-19 0 29.90 29.85 29.90 29.80 30.00 3,053,676 91,362,705 29.919 9.992 9.975 9.992 9.959 10.03 9,137,718 9.9984 -0.17%
2001-10-18 0 29.95 29.85 29.90 29.90 30.20 2,548,992 76,521,232 30.020 10.01 9.975 9.992 9.992 10.09 7,627,519 10.032 -1.48%
2001-10-17 0 30.40 30.30 30.40 30.00 30.60 3,989,304 121,321,647 30.412 10.16 10.13 10.16 10.03 10.23 11,937,460 10.163 1.33%
2001-10-16 0 30.00 29.95 30.00 29.95 30.30 2,837,500 85,344,448 30.077 10.03 10.01 10.03 10.01 10.13 8,490,840 10.051 0.17%
2001-10-15 0 29.95 29.85 29.90 29.85 30.10 4,712,346 141,169,156 29.957 10.01 9.975 9.992 9.975 10.06 14,101,067 10.011 0.67%
2001-10-12 0 29.75 29.70 29.75 29.65 29.95 7,665,500 228,064,179 29.752 9.942 9.925 9.942 9.909 10.01 22,937,987 9.9426 -0.17%
2001-10-11 0 29.80 29.75 29.80 29.70 30.00 3,959,896 118,107,186 29.826 9.959 9.942 9.959 9.925 10.03 11,849,461 9.9673 0.17%
2001-10-10 0 29.75 29.70 29.75 29.70 29.95 6,240,300 185,750,516 29.766 9.942 9.925 9.942 9.925 10.01 18,673,266 9.9474 0.00%
2001-10-09 0 29.75 29.70 29.75 29.70 30.00 6,384,881 190,124,639 29.777 9.942 9.925 9.942 9.925 10.03 19,105,905 9.9511 -0.17%
2001-10-08 0 29.80 29.80 29.85 29.60 30.00 11,586,257 346,941,125 29.944 9.959 9.959 9.975 9.892 10.03 34,670,329 10.007 -0.67%
2001-10-05 0 30.00 29.95 30.00 29.90 30.10 5,496,501 164,914,607 30.004 10.03 10.01 10.03 9.992 10.06 16,447,546 10.027 0.00%
2001-10-04 0 30.00 29.95 30.00 29.90 30.40 7,393,980 222,181,630 30.049 10.03 10.01 10.03 9.992 10.16 22,125,499 10.042 0.00%
2001-10-03 0 30.00 29.95 30.00 29.75 30.00 9,491,000 283,791,376 29.901 10.03 10.01 10.03 9.942 10.03 28,400,552 9.9925 0.00%
2001-09-28 0 30.00 29.80 30.00 29.60 30.00 4,555,263 135,777,425 29.807 10.03 9.959 10.03 9.892 10.03 13,631,017 9.9609 0.00%
2001-09-27 0 30.00 29.95 30.00 29.35 30.00 3,622,243 108,075,503 29.837 10.03 10.01 10.03 9.808 10.03 10,839,079 9.9709 1.69%
2001-09-26 0 29.50 29.45 29.50 29.45 30.00 5,299,324 157,241,234 29.672 9.858 9.842 9.858 9.842 10.03 15,857,520 9.9159 -1.50%
2001-09-25 0 29.95 29.90 30.00 29.90 30.20 6,625,513 198,809,640 30.007 10.01 9.992 10.03 9.992 10.09 19,825,964 10.028 -0.17%
2001-09-24 0 30.00 30.00 30.10 29.65 30.10 6,331,296 189,818,564 29.981 10.03 10.03 10.06 9.909 10.06 18,945,559 10.019 0.17%
2001-09-21 0 29.95 29.95 30.00 29.90 30.10 4,192,763 125,719,508 29.985 10.01 10.01 10.03 9.992 10.06 12,546,284 10.020 -0.50%
2001-09-20 0 30.10 30.10 30.30 30.00 30.70 6,156,880 186,524,847 30.295 10.06 10.06 10.13 10.03 10.26 18,423,642 10.124 -2.27%
2001-09-19 0 30.80 30.80 31.00 30.50 31.20 3,293,494 101,717,155 30.884 10.29 10.29 10.36 10.19 10.43 9,855,342 10.321 -1.60%
2001-09-18 0 31.30 31.00 31.40 30.60 32.00 3,568,919 111,486,280 31.238 10.46 10.36 10.49 10.23 10.69 10,679,514 10.439 -1.57%
2001-09-17 0 31.80 31.70 31.90 31.30 31.90 2,824,586 88,953,001 31.492 10.63 10.59 10.66 10.46 10.66 8,452,197 10.524 -0.31%
2001-09-14 0 31.90 31.80 32.00 31.20 32.00 3,104,940 98,164,874 31.616 10.66 10.63 10.69 10.43 10.69 9,291,119 10.565 0.95%
2001-09-13 0 31.60 31.50 31.60 30.60 31.80 2,078,040 64,980,160 31.270 10.56 10.53 10.56 10.23 10.63 6,218,258 10.450 3.95%
2001-09-12 0 30.40 30.30 30.60 29.50 31.50 2,310,910 70,656,791 30.575 10.16 10.13 10.23 9.858 10.53 6,915,090 10.218 -5.30%
2001-09-11 0 32.10 31.90 32.10 31.80 32.20 715,200 22,902,710 32.023 10.73 10.66 10.73 10.63 10.76 2,140,141 10.701 -0.31%
2001-09-10 0 32.20 32.20 32.30 31.50 32.30 2,980,817 95,754,352 32.124 10.76 10.76 10.79 10.53 10.79 8,919,697 10.735 0.63%
2001-09-07 0 32.00 31.80 32.10 31.70 32.10 1,720,620 54,829,391 31.866 10.69 10.63 10.73 10.59 10.73 5,148,726 10.649 0.31%
2001-09-06 0 31.90 31.80 31.90 31.80 32.10 1,595,976 51,087,649 32.010 10.66 10.63 10.66 10.63 10.73 4,775,745 10.697 -0.93%
2001-09-05 0 32.20 32.20 32.30 31.80 32.40 1,726,572 55,422,725 32.100 10.76 10.76 10.79 10.63 10.83 5,166,536 10.727 -0.62%
2001-09-04 0 32.40 32.30 32.50 31.70 32.50 1,696,164 54,512,328 32.139 10.83 10.79 10.86 10.59 10.86 5,075,545 10.740 1.89%
2001-09-03 0 31.80 31.90 32.00 31.50 31.90 1,749,547 55,299,665 31.608 10.63 10.66 10.69 10.53 10.66 5,235,286 10.563 0.63%
2001-08-31 0 31.60 31.50 31.60 31.50 32.20 2,391,466 76,281,182 31.897 10.56 10.53 10.56 10.53 10.76 7,156,143 10.660 -1.71%
2001-08-30 0 32.50 32.50 32.60 32.10 32.60 2,155,800 69,579,396 32.275 10.74 10.74 10.78 10.61 10.78 6,521,172 10.670 0.62%
2001-08-29 0 32.30 32.20 32.30 32.10 32.30 982,060 31,623,783 32.201 10.68 10.64 10.68 10.61 10.68 2,970,675 10.645 0.00%
2001-08-28 0 32.30 32.30 32.50 32.20 32.60 1,138,744 36,850,948 32.361 10.68 10.68 10.74 10.64 10.78 3,444,636 10.698 -1.52%
2001-08-27 0 32.80 32.70 32.80 32.50 32.80 762,700 24,920,330 32.674 10.84 10.81 10.84 10.74 10.84 2,307,124 10.801 0.92%
2001-08-24 0 32.50 32.40 32.70 32.30 32.80 1,019,220 33,118,534 32.494 10.74 10.71 10.81 10.68 10.84 3,083,082 10.742 -0.91%
2001-08-23 0 32.80 32.60 32.80 32.50 32.80 2,123,336 69,295,772 32.635 10.84 10.78 10.84 10.74 10.84 6,422,970 10.789 0.92%
2001-08-22 0 32.50 32.50 32.60 32.20 32.70 1,305,378 42,408,163 32.487 10.74 10.74 10.78 10.64 10.81 3,948,694 10.740 0.00%
2001-08-21 0 32.50 32.40 32.60 32.30 32.60 1,313,000 42,608,270 32.451 10.74 10.71 10.78 10.68 10.78 3,971,750 10.728 0.31%
2001-08-20 0 32.40 32.30 32.40 31.90 32.40 1,751,900 56,424,502 32.208 10.71 10.68 10.71 10.55 10.71 5,299,398 10.647 0.00%
2001-08-17 0 32.40 32.20 32.40 31.70 32.50 1,573,818 50,434,401 32.046 10.71 10.64 10.71 10.48 10.74 4,760,710 10.594 1.25%
2001-08-16 0 32.00 31.90 32.00 31.00 32.00 1,890,880 59,903,764 31.680 10.58 10.55 10.58 10.25 10.58 5,719,804 10.473 0.63%
2001-08-15 0 31.80 31.90 32.00 31.70 32.30 4,130,900 131,622,067 31.863 10.51 10.55 10.58 10.48 10.68 12,495,737 10.533 -1.55%
2001-08-14 0 32.30 32.30 32.40 32.20 32.60 2,843,832 92,272,367 32.446 10.68 10.68 10.71 10.64 10.78 8,602,430 10.726 -1.52%
2001-08-13 0 32.80 32.70 32.80 32.30 32.80 1,098,164 35,888,971 32.681 10.84 10.81 10.84 10.68 10.84 3,321,883 10.804 0.00%
2001-08-10 0 32.80 32.70 32.90 32.50 32.90 2,065,039 67,667,085 32.768 10.84 10.81 10.88 10.74 10.88 6,246,625 10.833 0.61%
2001-08-09 0 32.60 32.40 32.60 32.10 32.60 2,275,407 73,712,716 32.395 10.78 10.71 10.78 10.61 10.78 6,882,976 10.709 0.31%
2001-08-08 0 32.50 32.30 32.50 32.10 32.60 1,285,535 41,415,863 32.217 10.74 10.68 10.74 10.61 10.78 3,888,670 10.650 0.93%
2001-08-07 0 32.20 32.20 32.40 32.00 32.40 1,781,500 57,239,865 32.130 10.64 10.64 10.71 10.58 10.71 5,388,936 10.622 0.31%
2001-08-06 0 32.10 32.10 32.30 32.10 32.50 1,588,878 51,313,166 32.295 10.61 10.61 10.68 10.61 10.74 4,806,265 10.676 -1.23%
2001-08-03 0 32.50 32.40 32.50 32.40 32.60 1,524,000 49,470,768 32.461 10.74 10.71 10.74 10.71 10.78 4,610,013 10.731 -0.31%
2001-08-02 0 32.60 32.50 32.60 32.30 32.70 1,661,140 54,085,904 32.560 10.78 10.74 10.78 10.68 10.81 5,024,854 10.764 -0.91%
2001-08-01 0 32.90 32.80 32.90 32.70 33.00 2,520,958 82,958,887 32.908 10.88 10.84 10.88 10.81 10.91 7,625,754 10.879 0.00%
2001-07-31 0 32.90 32.60 33.00 32.60 33.00 1,240,334 40,746,582 32.851 10.88 10.78 10.91 10.78 10.91 3,751,940 10.860 0.61%
2001-07-30 0 32.70 32.50 32.80 32.30 32.80 2,104,294 68,347,284 32.480 10.81 10.74 10.84 10.68 10.84 6,365,369 10.737 0.31%
2001-07-27 0 32.60 32.50 32.60 32.50 32.80 1,283,038 41,925,811 32.677 10.78 10.74 10.78 10.74 10.84 3,881,117 10.803 -0.61%
2001-07-26 0 32.80 32.80 32.90 32.40 32.90 2,916,587 95,061,710 32.593 10.84 10.84 10.88 10.71 10.88 8,822,509 10.775 0.92%
2001-07-24 0 32.50 32.50 32.60 32.30 32.60 1,470,798 47,804,305 32.502 10.74 10.74 10.78 10.68 10.78 4,449,080 10.745 -0.91%
2001-07-23 0 32.80 32.70 32.90 32.40 33.00 1,641,099 53,768,032 32.763 10.84 10.81 10.88 10.71 10.91 4,964,231 10.831 1.23%
2001-07-20 0 32.40 32.40 32.50 32.20 32.80 1,850,302 59,903,677 32.375 10.71 10.71 10.74 10.64 10.84 5,597,058 10.703 -0.61%
2001-07-19 0 32.60 32.50 32.60 32.50 32.80 915,480 29,857,788 32.614 10.78 10.74 10.78 10.74 10.84 2,769,275 10.782 0.31%
2001-07-18 0 32.50 32.50 32.60 32.50 32.70 798,764 26,020,763 32.576 10.74 10.74 10.78 10.74 10.81 2,416,216 10.769 -0.61%
2001-07-17 0 32.70 32.60 32.70 32.20 32.70 930,600 30,115,660 32.362 10.81 10.78 10.81 10.64 10.81 2,815,012 10.698 0.31%
2001-07-16 0 32.60 32.40 32.60 32.40 32.90 1,339,059 43,779,078 32.694 10.78 10.71 10.78 10.71 10.88 4,050,577 10.808 0.31%
2001-07-13 0 32.50 32.50 32.60 32.50 33.50 1,275,784 41,941,242 32.875 10.74 10.74 10.78 10.74 11.07 3,859,174 10.868 -2.40%
2001-07-12 0 33.30 33.20 33.30 32.80 33.30 2,484,340 82,299,869 33.127 11.01 10.98 11.01 10.84 11.01 7,514,987 10.951 1.22%
2001-07-11 0 32.90 32.90 33.00 32.50 33.00 2,080,664 68,237,553 32.796 10.88 10.88 10.91 10.74 10.91 6,293,890 10.842 0.00%
2001-07-10 0 32.90 32.80 32.90 32.60 32.90 1,103,080 36,131,658 32.755 10.88 10.84 10.88 10.78 10.88 3,336,754 10.828 0.30%
2001-07-09 0 32.80 32.60 32.80 32.20 32.80 3,010,954 97,627,283 32.424 10.84 10.78 10.84 10.64 10.84 9,107,964 10.719 0.61%
2001-07-05 0 32.60 32.50 32.60 32.30 32.80 1,813,870 58,882,533 32.462 10.78 10.74 10.78 10.68 10.84 5,486,853 10.732 0.62%
2001-07-04 0 32.40 32.40 32.50 32.40 32.80 1,792,816 58,380,722 32.564 10.71 10.71 10.74 10.71 10.84 5,423,166 10.765 -0.92%
2001-07-03 0 32.70 32.60 32.70 32.50 33.00 2,461,265 80,625,479 32.758 10.81 10.78 10.81 10.74 10.91 7,445,186 10.829 0.00%
2001-06-29 0 32.70 32.70 32.80 32.60 32.90 3,815,078 124,871,527 32.731 10.81 10.81 10.84 10.78 10.88 11,540,393 10.820 0.62%
2001-06-28 0 32.50 32.40 32.50 32.10 32.70 1,903,094 61,494,504 32.313 10.74 10.71 10.74 10.61 10.81 5,756,751 10.682 -0.31%
2001-06-27 0 32.60 32.50 32.60 32.50 32.70 2,320,802 75,704,609 32.620 10.78 10.74 10.78 10.74 10.81 7,020,294 10.784 -0.31%
2001-06-26 0 32.70 32.60 32.70 32.10 32.90 5,886,873 192,388,453 32.681 10.81 10.78 10.81 10.61 10.88 17,807,455 10.804 0.93%
2001-06-22 0 32.40 32.30 32.50 32.20 32.70 1,495,358 48,408,467 32.372 10.71 10.68 10.74 10.64 10.81 4,523,373 10.702 -0.31%
2001-06-21 0 32.50 32.50 32.60 31.60 32.60 3,837,279 124,091,462 32.338 10.74 10.74 10.78 10.45 10.78 11,607,550 10.691 2.85%
2001-06-20 0 31.60 31.60 31.70 31.40 32.10 2,610,998 82,657,664 31.657 10.45 10.45 10.48 10.38 10.61 7,898,120 10.465 -1.56%
2001-06-19 0 32.10 32.10 32.20 31.10 32.20 3,229,670 101,935,076 31.562 10.61 10.61 10.64 10.28 10.64 9,769,568 10.434 2.88%
2001-06-18 0 31.20 31.10 31.20 31.10 31.30 1,429,058 44,586,363 31.200 10.31 10.28 10.31 10.28 10.35 4,322,819 10.314 -0.32%
2001-06-15 0 31.30 31.20 31.30 31.10 31.80 4,278,197 134,215,688 31.372 10.35 10.31 10.35 10.28 10.51 12,941,302 10.371 -0.63%
2001-06-14 0 31.50 31.40 31.50 31.40 32.10 3,716,087 117,884,210 31.723 10.41 10.38 10.41 10.38 10.61 11,240,951 10.487 -0.94%
2001-06-13 0 31.80 31.70 31.80 31.60 32.30 5,806,801 184,917,395 31.845 10.51 10.48 10.51 10.45 10.68 17,565,242 10.527 -0.93%
2001-06-12 0 32.10 32.00 32.10 32.00 32.30 3,716,604 119,227,025 32.080 10.61 10.58 10.61 10.58 10.68 11,242,515 10.605 0.00%
2001-06-11 0 32.10 32.00 32.10 32.00 32.30 1,629,083 52,333,163 32.124 10.61 10.58 10.61 10.58 10.68 4,927,883 10.620 -0.62%
2001-06-08 0 32.30 32.20 32.30 32.20 32.80 3,648,696 118,306,572 32.424 10.68 10.64 10.68 10.64 10.84 11,037,097 10.719 -0.92%
2001-06-07 0 32.60 32.50 32.60 32.40 32.60 1,628,900 52,923,275 32.490 10.78 10.74 10.78 10.71 10.78 4,927,330 10.741 0.62%
2001-06-06 0 32.40 32.30 32.40 32.30 32.50 1,306,264 42,315,232 32.394 10.71 10.68 10.71 10.68 10.74 3,951,374 10.709 0.62%
2001-06-05 0 32.20 32.10 32.20 32.00 32.40 1,647,600 52,990,499 32.162 10.64 10.61 10.64 10.58 10.71 4,983,896 10.632 -0.31%
2001-06-04 0 32.30 32.20 32.30 32.10 32.40 1,266,187 40,779,096 32.206 10.68 10.64 10.68 10.61 10.71 3,830,143 10.647 0.31%
2001-06-01 0 32.20 32.10 32.20 31.80 32.30 1,526,790 49,103,042 32.161 10.64 10.61 10.64 10.51 10.68 4,618,453 10.632 0.78%
2001-05-31 0 32.30 32.30 32.40 32.20 32.70 3,320,280 107,813,232 32.471 10.56 10.56 10.59 10.53 10.69 10,153,682 10.618 -1.22%
2001-05-30 0 32.70 32.70 32.80 32.20 32.80 2,124,036 69,154,138 32.558 10.69 10.69 10.73 10.53 10.73 6,495,472 10.647 1.24%
2001-05-29 0 32.30 32.30 32.40 32.20 32.60 2,465,598 79,657,621 32.308 10.56 10.56 10.59 10.53 10.66 7,539,996 10.565 -0.62%
2001-05-28 0 32.50 32.50 32.60 32.30 32.90 1,348,857 43,958,112 32.589 10.63 10.63 10.66 10.56 10.76 4,124,913 10.657 0.62%
2001-05-25 0 32.30 32.30 32.40 32.20 32.60 3,757,957 121,409,188 32.307 10.56 10.56 10.59 10.53 10.66 11,492,133 10.565 -0.62%
2001-05-24 0 32.50 32.40 32.50 32.30 32.70 3,205,895 103,987,675 32.436 10.63 10.59 10.63 10.56 10.69 9,803,884 10.607 -0.61%
2001-05-23 0 32.70 32.60 32.70 32.50 32.80 2,243,904 73,243,927 32.641 10.69 10.66 10.69 10.63 10.73 6,862,038 10.674 -0.30%
2001-05-22 0 32.80 32.80 32.90 32.60 33.00 2,473,467 81,003,877 32.749 10.73 10.73 10.76 10.66 10.79 7,564,060 10.709 0.00%
2001-05-21 0 32.80 32.60 32.70 32.50 32.80 1,374,566 44,914,666 32.676 10.73 10.66 10.69 10.63 10.73 4,203,533 10.685 1.23%
2001-05-18 0 32.40 32.30 32.40 32.30 32.50 2,678,692 86,739,677 32.381 10.59 10.56 10.59 10.56 10.63 8,191,655 10.589 -0.31%
2001-05-17 0 32.50 32.50 32.60 32.50 32.90 1,901,708 62,039,553 32.623 10.63 10.63 10.66 10.63 10.76 5,815,575 10.668 0.00%
2001-05-16 0 32.50 32.40 32.50 32.30 32.80 3,657,980 119,213,068 32.590 10.63 10.59 10.63 10.56 10.73 11,186,396 10.657 0.31%
2001-05-15 0 32.40 32.40 32.70 32.40 32.90 2,165,042 70,804,788 32.704 10.59 10.59 10.69 10.59 10.76 6,620,872 10.694 -0.31%
2001-05-14 0 32.50 32.50 32.80 32.20 33.00 5,605,444 183,909,664 32.809 10.63 10.63 10.73 10.53 10.79 17,141,896 10.729 0.31%
2001-05-11 0 32.40 32.30 32.40 32.00 32.50 1,487,340 47,998,737 32.272 10.59 10.56 10.59 10.46 10.63 4,548,405 10.553 0.62%
2001-05-10 0 32.20 32.10 32.20 31.90 32.80 4,734,741 152,394,489 32.186 10.53 10.50 10.53 10.43 10.73 14,479,217 10.525 -1.83%
2001-05-09 0 32.80 32.70 32.90 31.90 32.80 2,741,845 88,797,248 32.386 10.73 10.69 10.76 10.43 10.73 8,384,782 10.590 2.18%
2001-05-08 0 32.10 32.00 32.10 31.90 32.20 1,729,880 55,395,754 32.023 10.50 10.46 10.50 10.43 10.53 5,290,112 10.472 0.00%
2001-05-07 0 32.10 32.00 32.10 32.00 32.50 1,415,526 45,534,075 32.168 10.50 10.46 10.50 10.46 10.63 4,328,792 10.519 0.00%
2001-05-04 0 32.10 32.00 32.10 31.90 32.70 2,773,614 89,081,204 32.117 10.50 10.46 10.50 10.43 10.69 8,481,934 10.502 -0.93%
2001-05-03 0 32.40 32.20 32.40 32.10 33.00 3,012,045 97,293,497 32.301 10.59 10.53 10.59 10.50 10.79 9,211,075 10.563 -1.22%
2001-05-02 0 32.80 32.70 32.80 32.60 33.10 1,956,764 64,080,389 32.748 10.73 10.69 10.73 10.66 10.82 5,983,941 10.709 0.31%
2001-04-27 0 32.70 32.50 32.80 32.10 32.80 2,333,647 75,683,015 32.431 10.69 10.63 10.73 10.50 10.73 7,136,479 10.605 1.24%
2001-04-26 0 32.30 32.30 32.40 32.20 33.00 2,257,373 73,269,695 32.458 10.56 10.56 10.59 10.53 10.79 6,903,227 10.614 -1.52%
2001-04-25 0 32.80 32.70 32.80 32.20 33.10 2,725,992 89,706,228 32.908 10.73 10.69 10.73 10.53 10.82 8,336,302 10.761 -0.30%
2001-04-24 0 32.90 32.90 33.00 32.60 33.10 2,040,292 67,145,962 32.910 10.76 10.76 10.79 10.66 10.82 6,239,376 10.762 0.00%
2001-04-23 0 32.90 32.70 32.90 32.20 32.90 2,631,000 85,342,809 32.437 10.76 10.69 10.76 10.53 10.76 8,045,809 10.607 2.17%
2001-04-20 0 32.20 32.10 32.20 31.40 32.30 4,321,855 138,157,960 31.967 10.53 10.50 10.53 10.27 10.56 13,216,579 10.453 2.55%
2001-04-19 0 31.40 31.30 31.40 31.20 33.70 8,350,600 265,211,070 31.760 10.27 10.24 10.27 10.20 11.02 25,536,803 10.385 -4.56%
2001-04-18 0 32.90 32.90 33.40 32.80 33.70 1,942,800 64,597,742 33.250 10.76 10.76 10.92 10.73 11.02 5,941,238 10.873 -0.90%
2001-04-17 0 33.20 33.10 33.30 32.70 33.40 2,281,430 75,765,555 33.210 10.86 10.82 10.89 10.69 10.92 6,976,796 10.860 -0.30%
2001-04-12 0 33.30 33.20 33.40 33.10 33.70 2,187,464 73,002,586 33.373 10.89 10.86 10.92 10.82 11.02 6,689,440 10.913 0.00%
2001-04-11 0 33.30 33.30 33.40 33.30 34.00 2,538,749 85,579,008 33.709 10.89 10.89 10.92 10.89 11.12 7,763,698 11.023 -1.48%
2001-04-10 0 33.80 33.60 33.80 33.50 34.00 881,500 29,720,020 33.715 11.05 10.99 11.05 10.95 11.12 2,695,698 11.025 -0.29%
2001-04-09 0 33.90 33.80 34.00 33.30 34.10 3,725,900 136,793,238 36.714 11.09 11.05 11.12 10.89 11.15 11,394,100 12.006 -0.85%
2001-04-06 0 41.80 41.70 41.80 41.20 42.00 4,880,968 203,472,122 41.687 11.18 11.15 11.18 11.02 11.23 18,247,813 11.150 1.70%
2001-04-04 0 41.10 41.00 41.30 40.80 41.60 2,785,825 115,148,016 41.334 10.99 10.97 11.05 10.91 11.13 10,414,986 11.056 -1.44%
2001-04-03 0 41.70 41.70 41.80 41.20 41.80 3,228,812 134,106,609 41.534 11.15 11.15 11.18 11.02 11.18 12,071,121 11.110 0.48%
2001-04-02 0 41.50 41.40 41.50 41.00 41.50 2,212,517 91,410,499 41.315 11.10 11.07 11.10 10.97 11.10 8,271,637 11.051 0.48%
2001-03-30 0 41.30 41.30 41.40 40.80 41.40 3,411,080 140,190,409 41.099 11.05 11.05 11.07 10.91 11.07 12,752,542 10.993 1.23%
2001-03-29 0 40.80 40.60 40.90 40.10 41.20 5,224,760 213,704,686 40.902 10.91 10.86 10.94 10.73 11.02 19,533,102 10.941 0.00%
2001-03-28 0 40.80 40.70 40.80 40.60 41.00 3,447,000 140,627,388 40.797 10.91 10.89 10.91 10.86 10.97 12,886,831 10.912 0.49%
2001-03-27 0 40.60 40.50 40.70 40.50 41.10 1,893,640 77,371,664 40.859 10.86 10.83 10.89 10.83 10.99 7,079,495 10.929 -0.49%
2001-03-26 0 40.80 40.70 40.80 40.40 40.90 4,237,660 172,504,087 40.707 10.91 10.89 10.91 10.81 10.94 15,842,765 10.889 0.25%
2001-03-23 0 40.70 40.30 40.80 40.10 40.90 3,696,512 149,865,076 40.542 10.89 10.78 10.91 10.73 10.94 13,819,648 10.844 0.25%
2001-03-22 0 40.60 40.60 40.70 40.30 41.20 3,511,785 142,352,552 40.536 10.86 10.86 10.89 10.78 11.02 13,129,034 10.843 -0.98%
2001-03-21 0 41.00 40.80 41.10 40.30 41.20 4,438,915 180,743,574 40.718 10.97 10.91 10.99 10.78 11.02 16,595,169 10.891 1.23%
2001-03-20 0 40.50 40.50 40.60 40.20 40.90 2,434,089 98,664,794 40.535 10.83 10.83 10.86 10.75 10.94 9,099,998 10.842 -0.74%
2001-03-19 0 40.80 40.60 40.70 39.40 40.90 4,031,603 163,259,914 40.495 10.91 10.86 10.89 10.54 10.94 15,072,407 10.832 3.55%
2001-03-16 0 39.40 39.40 39.60 39.30 40.40 2,130,710 84,624,102 39.716 10.54 10.54 10.59 10.51 10.81 7,965,796 10.623 -2.48%
2001-03-15 0 40.40 40.10 40.40 39.10 40.50 3,896,808 155,648,605 39.943 10.81 10.73 10.81 10.46 10.83 14,568,467 10.684 1.25%
2001-03-14 0 39.90 39.70 39.90 39.50 40.00 1,743,252 69,494,271 39.865 10.67 10.62 10.67 10.57 10.70 6,517,260 10.663 0.00%
2001-03-13 0 39.90 39.80 39.90 38.50 40.00 2,658,591 105,540,094 39.698 10.67 10.65 10.67 10.30 10.70 9,939,314 10.618 1.79%
2001-03-12 0 39.20 39.10 39.20 39.00 39.80 2,314,500 91,065,654 39.346 10.49 10.46 10.49 10.43 10.65 8,652,907 10.524 -2.00%
2001-03-09 0 40.00 39.90 40.00 39.70 40.00 2,170,763 86,661,220 39.922 10.70 10.67 10.70 10.62 10.70 8,115,537 10.678 0.50%
2001-03-08 0 39.80 39.80 39.90 39.80 40.20 2,182,192 87,260,055 39.987 10.65 10.65 10.67 10.65 10.75 8,158,265 10.696 -1.00%
2001-03-07 0 40.20 40.00 40.10 40.00 41.10 1,636,000 66,073,276 40.387 10.75 10.70 10.73 10.70 10.99 6,116,291 10.803 -2.19%
2001-03-06 0 41.10 40.80 41.10 40.80 41.20 1,605,755 65,827,503 40.995 10.99 10.91 10.99 10.91 11.02 6,003,218 10.965 0.24%
2001-03-05 0 41.00 40.90 41.10 40.40 41.20 1,300,044 53,182,462 40.908 10.97 10.94 10.99 10.81 11.02 4,860,298 10.942 0.99%
2001-03-02 0 40.60 40.60 40.90 40.00 41.20 2,667,451 109,228,344 40.949 10.86 10.86 10.94 10.70 11.02 9,972,437 10.953 0.50%
2001-03-01 0 40.40 40.30 40.40 40.40 41.20 2,367,052 96,560,462 40.794 10.81 10.78 10.81 10.81 11.02 8,849,376 10.912 -1.22%
2001-02-28 0 40.90 40.80 40.90 39.80 41.00 3,009,320 122,459,605 40.693 10.94 10.91 10.94 10.65 10.97 11,250,536 10.885 1.74%
2001-02-27 0 40.20 40.10 40.30 39.90 40.50 2,792,355 112,113,366 40.150 10.75 10.73 10.78 10.67 10.83 10,439,399 10.739 0.25%
2001-02-26 0 40.10 40.00 40.10 39.10 40.40 2,950,229 117,246,637 39.742 10.73 10.70 10.73 10.46 10.81 11,029,621 10.630 1.78%
2001-02-23 0 39.40 39.30 39.40 38.80 39.40 2,955,835 115,933,106 39.222 10.54 10.51 10.54 10.38 10.54 11,050,579 10.491 1.55%
2001-02-22 0 38.80 38.90 39.00 38.50 38.90 1,433,119 55,484,742 38.716 10.38 10.41 10.43 10.30 10.41 5,357,808 10.356 0.78%
2001-02-21 0 38.50 38.40 38.50 38.30 38.70 1,279,493 49,338,159 38.561 10.30 10.27 10.30 10.24 10.35 4,783,467 10.314 -0.52%
2001-02-20 0 38.70 38.60 38.70 38.60 38.90 1,107,087 42,950,068 38.796 10.35 10.32 10.35 10.32 10.41 4,138,916 10.377 -0.26%
2001-02-19 0 38.80 38.80 38.90 38.10 38.90 1,979,651 76,336,548 38.561 10.38 10.38 10.41 10.19 10.41 7,401,053 10.314 1.84%
2001-02-16 0 38.10 38.10 38.20 38.00 38.50 1,546,200 59,110,714 38.230 10.19 10.19 10.22 10.16 10.30 5,780,568 10.226 -1.04%
2001-02-15 0 38.50 38.50 38.60 38.20 38.80 1,479,801 57,102,713 38.588 10.30 10.30 10.32 10.22 10.38 5,532,331 10.322 0.79%
2001-02-14 0 38.20 38.10 38.20 37.90 38.70 1,658,428 63,422,207 38.242 10.22 10.19 10.22 10.14 10.35 6,200,140 10.229 0.26%
2001-02-13 0 38.10 38.00 38.10 37.80 38.50 2,888,145 110,239,488 38.170 10.19 10.16 10.19 10.11 10.30 10,797,516 10.210 0.00%
2001-02-12 0 38.10 38.10 38.20 38.10 38.50 1,008,024 38,641,717 38.334 10.19 10.19 10.22 10.19 10.30 3,768,563 10.254 -1.80%
2001-02-09 0 38.80 38.60 38.80 38.40 38.90 1,778,458 68,723,009 38.642 10.38 10.32 10.38 10.27 10.41 6,648,880 10.336 0.00%
2001-02-08 0 38.80 38.80 38.90 38.30 38.90 1,942,034 74,914,664 38.575 10.38 10.38 10.41 10.24 10.41 7,260,419 10.318 0.26%
2001-02-07 0 38.70 38.50 38.70 38.30 38.70 4,930,970 189,533,518 38.437 10.35 10.30 10.35 10.24 10.35 18,434,749 10.281 1.31%
2001-02-06 0 38.20 38.20 38.30 37.90 38.30 1,634,583 62,330,582 38.132 10.22 10.22 10.24 10.14 10.24 6,110,994 10.200 0.53%
2001-02-05 0 38.00 38.00 38.10 37.50 38.20 2,672,407 101,421,296 37.951 10.16 10.16 10.19 10.03 10.22 9,990,966 10.151 0.53%
2001-02-02 0 37.80 37.60 37.80 37.10 37.90 4,989,964 187,526,437 37.581 10.11 10.06 10.11 9.924 10.14 18,655,302 10.052 1.07%
2001-02-01 0 37.40 37.30 37.40 36.40 37.60 6,832,192 251,942,110 36.876 10.00 9.977 10.00 9.736 10.06 25,542,589 9.8636 2.75%
2001-01-31 0 36.40 36.20 36.30 35.90 36.50 3,921,569 141,852,611 36.172 9.736 9.683 9.710 9.603 9.763 14,661,038 9.6755 1.11%
2001-01-30 0 36.00 35.90 36.00 35.80 36.10 3,835,500 137,748,564 35.914 9.629 9.603 9.629 9.576 9.656 14,339,264 9.6064 1.12%
2001-01-29 0 35.60 35.60 35.70 35.50 36.50 5,831,100 208,180,360 35.702 9.522 9.522 9.549 9.496 9.763 21,799,943 9.5496 -2.47%
2001-01-23 0 36.50 36.40 36.50 35.80 36.50 2,945,000 106,794,214 36.263 9.763 9.736 9.763 9.576 9.763 11,010,072 9.6997 0.83%
2001-01-22 0 36.20 36.20 36.30 35.70 36.20 2,418,044 87,011,484 35.984 9.683 9.683 9.710 9.549 9.683 9,040,013 9.6252 0.56%
2001-01-19 0 36.00 35.90 36.00 35.70 36.20 5,169,096 186,013,926 35.986 9.629 9.603 9.629 9.549 9.683 19,324,998 9.6256 0.00%
2001-01-18 0 36.00 35.90 36.00 35.90 36.40 2,298,462 82,886,617 36.062 9.629 9.603 9.629 9.603 9.736 8,592,948 9.6459 -0.28%
2001-01-17 0 36.10 36.00 36.10 35.90 36.70 3,223,413 116,818,889 36.241 9.656 9.629 9.656 9.603 9.817 12,050,937 9.6938 -0.82%
2001-01-16 0 36.40 36.30 36.40 36.30 37.00 2,436,211 88,962,278 36.517 9.736 9.710 9.736 9.710 9.897 9,107,932 9.7676 0.00%
2001-01-15 0 36.40 36.40 36.60 36.30 36.90 1,902,012 69,347,498 36.460 9.736 9.736 9.790 9.710 9.870 7,110,794 9.7524 -1.36%
2001-01-12 0 36.90 36.80 36.90 36.80 37.50 1,879,740 69,431,464 36.937 9.870 9.843 9.870 9.843 10.03 7,027,529 9.8799 -0.54%
2001-01-11 0 37.10 37.00 37.20 36.90 37.80 2,832,978 105,665,843 37.299 9.924 9.897 9.950 9.870 10.11 10,591,271 9.9767 -2.37%
2001-01-10 0 38.00 37.80 38.00 37.70 38.40 1,648,456 62,775,270 38.081 10.16 10.11 10.16 10.08 10.27 6,162,859 10.186 -0.78%
2001-01-09 0 38.30 38.30 38.40 37.50 38.50 2,665,076 101,474,267 38.076 10.24 10.24 10.27 10.03 10.30 9,963,558 10.185 2.13%
2001-01-08 0 37.50 37.40 37.60 37.40 37.70 2,429,400 91,215,003 37.546 10.03 10.00 10.06 10.00 10.08 9,082,468 10.043 0.00%
2001-01-05 0 37.50 37.50 37.60 37.40 37.70 4,957,132 185,496,073 37.420 10.03 10.03 10.06 10.00 10.08 18,532,557 10.009 0.81%
2001-01-04 0 37.20 37.20 37.40 37.10 38.90 4,662,600 176,449,290 37.844 9.950 9.950 10.00 9.924 10.41 17,431,430 10.122 -3.63%
2001-01-03 0 38.60 38.50 38.60 37.70 38.60 1,274,579 48,600,953 38.131 10.32 10.30 10.32 10.08 10.32 4,765,096 10.199 1.31%
2001-01-02 0 38.10 38.10 38.30 38.10 38.90 457,902 17,673,036 38.596 10.19 10.19 10.24 10.19 10.41 1,711,896 10.324 -2.06%
2000-12-29 0 38.90 38.80 38.90 38.20 38.90 1,588,598 61,407,715 38.655 10.41 10.38 10.41 10.22 10.41 5,939,076 10.340 1.30%
2000-12-28 0 38.40 38.20 38.40 38.00 38.50 1,641,284 62,716,970 38.212 10.27 10.22 10.27 10.16 10.30 6,136,046 10.221 1.05%
2000-12-27 0 38.00 38.00 38.10 37.50 38.40 513,830 19,432,017 37.818 10.16 10.16 10.19 10.03 10.27 1,920,987 10.116 -1.04%
2000-12-22 0 38.40 38.40 38.50 37.90 38.40 1,550,881 59,342,926 38.264 10.27 10.27 10.30 10.14 10.27 5,798,068 10.235 0.26%
2000-12-21 0 38.30 38.00 38.30 37.50 38.50 3,584,467 136,534,677 38.091 10.24 10.16 10.24 10.03 10.30 13,400,761 10.189 1.86%
2000-12-20 0 37.60 37.60 37.70 36.40 37.80 2,790,996 104,078,335 37.291 10.06 10.06 10.08 9.736 10.11 10,434,318 9.9746 2.73%
2000-12-19 0 36.60 36.60 37.00 36.60 37.00 530,301 19,484,122 36.742 9.790 9.790 9.897 9.790 9.897 1,982,564 9.8277 -1.08%
2000-12-18 0 37.00 36.80 37.00 36.40 37.10 782,883 28,784,596 36.767 9.897 9.843 9.897 9.736 9.924 2,926,858 9.8346 0.82%
2000-12-15 0 36.70 36.60 37.00 36.30 37.40 2,418,399 89,144,549 36.861 9.817 9.790 9.897 9.710 10.00 9,041,340 9.8597 -2.39%
2000-12-14 0 37.60 37.50 37.60 37.30 38.00 1,160,144 43,706,072 37.673 10.06 10.03 10.06 9.977 10.16 4,337,273 10.077 -1.57%
2000-12-13 0 38.20 38.00 38.20 37.60 38.30 3,278,805 124,453,516 37.957 10.22 10.16 10.22 10.06 10.24 12,258,024 10.153 1.33%
2000-12-12 0 37.70 37.60 37.70 37.50 37.90 1,552,125 58,426,505 37.643 10.08 10.06 10.08 10.03 10.14 5,802,719 10.069 0.27%
2000-12-11 0 37.60 37.50 37.80 37.30 37.80 1,789,773 67,233,321 37.565 10.06 10.03 10.11 9.977 10.11 6,691,182 10.048 0.53%
2000-12-08 0 37.40 37.40 37.50 36.70 37.70 2,513,636 94,124,006 37.445 10.00 10.00 10.03 9.817 10.08 9,397,390 10.016 1.63%
2000-12-07 0 36.80 36.50 36.70 36.70 37.00 1,371,390 50,531,122 36.847 9.843 9.763 9.817 9.817 9.897 5,127,030 9.8558 0.55%
2000-12-06 0 36.60 36.50 36.60 36.50 38.00 1,865,436 68,912,726 36.942 9.790 9.763 9.790 9.763 10.16 6,974,053 9.8813 -0.81%
2000-12-05 0 36.90 36.80 37.00 36.60 37.10 3,242,236 119,494,367 36.856 9.870 9.843 9.897 9.790 9.924 12,121,308 9.8582 0.54%
2000-12-04 0 36.70 36.70 36.90 36.00 37.00 2,112,413 76,990,236 36.447 9.817 9.817 9.870 9.629 9.897 7,897,392 9.7488 1.10%
2000-12-01 0 36.30 36.20 36.40 36.00 36.40 2,031,333 73,366,836 36.118 9.710 9.683 9.736 9.629 9.736 7,594,269 9.6608 0.83%
2000-11-30 0 36.40 36.20 36.30 36.20 36.50 1,979,589 72,055,610 36.399 9.629 9.576 9.603 9.576 9.656 7,483,052 9.6292 0.28%
2000-11-29 0 36.30 36.20 36.40 36.10 36.40 1,234,101 44,739,239 36.252 9.603 9.576 9.629 9.550 9.629 4,665,030 9.5903 -1.09%
2000-11-28 0 36.70 36.50 36.70 36.40 36.70 1,242,265 45,405,045 36.550 9.709 9.656 9.709 9.629 9.709 4,695,891 9.6691 0.55%
2000-11-27 0 36.50 36.50 36.70 36.50 36.70 1,321,001 48,350,586 36.601 9.656 9.656 9.709 9.656 9.709 4,993,521 9.6827 0.27%
2000-11-24 0 36.40 36.40 36.50 36.20 36.50 1,944,290 70,740,499 36.384 9.629 9.629 9.656 9.576 9.656 7,349,618 9.6251 0.28%
2000-11-23 0 36.30 36.10 36.30 36.10 36.40 2,810,223 102,081,967 36.325 9.603 9.550 9.603 9.550 9.629 10,622,935 9.6096 0.83%
2000-11-22 0 36.00 36.00 36.20 35.50 36.30 1,265,456 45,134,457 35.667 9.524 9.524 9.576 9.391 9.603 4,783,555 9.4353 1.12%
2000-11-21 0 35.60 35.60 35.70 35.50 35.80 1,414,180 50,493,175 35.705 9.418 9.418 9.444 9.391 9.471 5,345,747 9.4455 -1.11%
2000-11-20 0 36.00 35.90 36.00 35.80 36.30 1,877,882 67,544,828 35.969 9.524 9.497 9.524 9.471 9.603 7,098,589 9.5152 0.56%
2000-11-17 0 35.80 35.70 35.80 35.70 35.90 712,200 25,483,535 35.781 9.471 9.444 9.471 9.444 9.497 2,692,190 9.4657 0.00%
2000-11-16 0 35.80 35.80 35.90 35.70 36.10 721,200 25,858,024 35.854 9.471 9.471 9.497 9.444 9.550 2,726,211 9.4850 0.28%
2000-11-15 0 35.70 35.70 35.80 35.60 36.10 1,205,918 43,117,412 35.755 9.444 9.444 9.471 9.418 9.550 4,558,495 9.4587 -0.83%
2000-11-14 0 36.00 35.90 36.00 35.60 36.10 1,307,150 46,869,170 35.856 9.524 9.497 9.524 9.418 9.550 4,941,163 9.4855 1.12%
2000-11-13 0 35.60 35.70 35.80 35.40 36.00 1,120,786 40,038,602 35.724 9.418 9.444 9.471 9.365 9.524 4,236,688 9.4504 -1.93%
2000-11-10 0 36.30 36.30 36.40 36.00 36.30 1,428,300 51,577,827 36.111 9.603 9.603 9.629 9.524 9.603 5,399,122 9.5530 0.55%
2000-11-09 0 36.10 36.00 36.10 35.90 36.20 3,354,637 120,693,204 35.978 9.550 9.524 9.550 9.497 9.576 12,680,877 9.5177 0.84%
2000-11-08 0 35.80 35.70 35.80 35.70 36.10 977,000 35,080,550 35.906 9.471 9.444 9.471 9.444 9.550 3,693,162 9.4988 0.28%
2000-11-07 0 35.70 35.70 35.80 35.70 35.80 1,155,040 41,264,691 35.726 9.444 9.444 9.471 9.444 9.471 4,366,171 9.4510 0.00%
2000-11-06 0 35.70 35.70 35.90 35.20 35.90 1,489,650 53,037,262 35.604 9.444 9.444 9.497 9.312 9.497 5,631,032 9.4187 0.85%
2000-11-03 0 35.40 35.40 35.50 35.30 35.90 1,093,694 38,920,146 35.586 9.365 9.365 9.391 9.338 9.497 4,134,277 9.4140 0.00%
2000-11-02 0 35.40 35.40 35.50 35.40 36.40 2,135,811 76,770,302 35.944 9.365 9.365 9.391 9.365 9.629 8,073,588 9.5088 -2.21%
2000-11-01 0 36.20 36.20 36.30 36.00 36.80 2,948,400 107,433,140 36.438 9.576 9.576 9.603 9.524 9.735 11,145,259 9.6394 -0.55%
2000-10-31 0 36.40 36.30 36.40 36.00 36.40 1,550,134 56,298,038 36.318 9.629 9.603 9.629 9.524 9.629 5,859,668 9.6077 0.83%
2000-10-30 0 36.10 36.00 36.20 35.90 36.40 1,357,400 48,873,147 36.005 9.550 9.524 9.576 9.497 9.629 5,131,113 9.5249 -0.28%
2000-10-27 0 36.20 35.90 36.20 35.90 36.40 2,294,492 83,033,298 36.188 9.576 9.497 9.576 9.497 9.629 8,673,418 9.5733 0.84%
2000-10-26 0 35.90 35.50 36.00 35.30 36.00 1,108,000 39,375,366 35.537 9.497 9.391 9.524 9.338 9.524 4,188,355 9.4012 1.13%
2000-10-25 0 35.50 35.50 35.60 35.40 35.70 833,416 29,621,108 35.542 9.391 9.391 9.418 9.365 9.444 3,150,399 9.4023 -0.56%
2000-10-24 0 35.70 35.50 35.70 35.10 35.70 1,583,342 55,852,114 35.275 9.444 9.391 9.444 9.285 9.444 5,985,197 9.3317 2.29%
2000-10-23 0 34.90 34.90 35.00 34.80 35.60 2,035,063 71,567,932 35.167 9.233 9.233 9.259 9.206 9.418 7,692,750 9.3033 -1.97%
2000-10-20 0 35.60 35.40 35.60 35.40 35.90 2,521,227 90,094,169 35.734 9.418 9.365 9.418 9.365 9.497 9,530,500 9.4532 -0.56%
2000-10-19 0 35.80 35.80 36.00 35.40 36.60 3,361,433 120,851,826 35.952 9.471 9.471 9.524 9.365 9.682 12,706,566 9.5110 -1.10%
2000-10-18 0 36.20 36.00 36.20 35.40 36.40 2,095,741 75,451,835 36.002 9.576 9.524 9.576 9.365 9.629 7,922,119 9.5242 1.12%
2000-10-17 0 35.80 35.70 35.80 35.70 36.60 3,498,621 126,743,659 36.227 9.471 9.444 9.471 9.444 9.682 13,225,151 9.5835 -1.38%
2000-10-16 0 36.30 36.20 36.40 35.20 36.40 3,637,700 130,141,760 35.776 9.603 9.576 9.629 9.312 9.629 13,750,884 9.4642 3.42%
2000-10-13 0 35.10 35.00 35.10 34.70 35.20 2,318,451 81,086,043 34.974 9.285 9.259 9.285 9.180 9.312 8,763,986 9.2522 0.57%
2000-10-12 0 34.90 34.60 34.90 34.40 35.10 3,662,731 127,611,148 34.840 9.233 9.153 9.233 9.100 9.285 13,845,504 9.2168 1.45%
2000-10-11 0 34.40 34.20 34.40 34.00 34.40 1,178,874 40,243,550 34.137 9.100 9.047 9.100 8.994 9.100 4,456,266 9.0308 0.88%
2000-10-10 0 34.10 34.10 34.20 33.90 34.40 2,491,435 84,960,763 34.101 9.021 9.021 9.047 8.968 9.100 9,417,883 9.0212 -0.87%
2000-10-09 0 34.40 34.30 34.40 34.00 34.70 1,847,500 63,370,585 34.301 9.100 9.074 9.100 8.994 9.180 6,983,742 9.0740 0.29%
2000-10-05 0 34.30 34.40 34.50 34.20 35.00 1,256,432 43,479,641 34.606 9.074 9.100 9.127 9.047 9.259 4,749,444 9.1547 -1.15%
2000-10-04 0 34.70 34.70 35.00 34.40 35.20 1,975,028 68,878,568 34.875 9.180 9.180 9.259 9.100 9.312 7,465,811 9.2259 -0.57%
2000-10-03 0 34.90 34.80 35.00 34.70 35.00 1,575,918 54,892,779 34.832 9.233 9.206 9.259 9.180 9.259 5,957,134 9.2146 -0.29%
2000-09-29 0 35.00 34.80 35.00 33.90 35.00 1,660,133 57,620,463 34.708 9.259 9.206 9.259 8.968 9.259 6,275,475 9.1818 3.24%
2000-09-28 0 33.90 33.80 33.90 33.80 34.20 2,077,189 70,531,937 33.955 8.968 8.942 8.968 8.942 9.047 7,851,990 8.9827 0.30%
2000-09-27 0 33.80 33.80 33.90 33.80 34.20 2,430,478 82,607,459 33.988 8.942 8.942 8.968 8.942 9.047 9,187,460 8.9913 -0.88%
2000-09-26 0 34.10 33.70 34.00 33.50 34.80 2,248,524 77,472,925 34.455 9.021 8.915 8.994 8.862 9.206 8,499,654 9.1148 -2.29%
2000-09-25 0 34.90 34.80 34.90 34.80 35.30 1,317,081 46,080,375 34.987 9.233 9.206 9.233 9.206 9.338 4,978,703 9.2555 -0.57%
2000-09-22 0 35.10 35.10 35.50 34.80 35.50 2,804,593 98,102,990 34.979 9.285 9.285 9.391 9.206 9.391 10,601,653 9.2536 -0.28%
2000-09-21 0 35.20 35.20 35.30 35.10 35.90 1,847,700 65,414,810 35.403 9.312 9.312 9.338 9.285 9.497 6,984,498 9.3657 -1.95%
2000-09-20 0 35.90 35.70 35.90 35.40 36.90 1,857,592 66,802,028 35.962 9.497 9.444 9.497 9.365 9.762 7,021,891 9.5134 -2.71%
2000-09-19 0 36.90 36.60 36.90 36.10 37.00 3,523,464 128,572,274 36.490 9.762 9.682 9.762 9.550 9.788 13,319,060 9.6533 1.10%
2000-09-18 0 36.50 36.50 36.60 35.90 36.60 3,592,394 130,847,947 36.424 9.656 9.656 9.682 9.497 9.682 13,579,623 9.6356 -0.27%
2000-09-15 0 36.60 36.60 36.80 36.30 37.00 5,217,545 191,409,543 36.686 9.682 9.682 9.735 9.603 9.788 19,722,863 9.7050 0.27%
2000-09-14 0 36.50 36.30 36.50 36.20 36.50 3,732,299 135,649,143 36.345 9.656 9.603 9.656 9.576 9.656 14,108,478 9.6147 0.55%
2000-09-12 0 36.30 36.30 36.40 35.90 36.30 2,118,700 76,552,387 36.132 9.603 9.603 9.629 9.497 9.603 8,008,906 9.5584 0.00%
2000-09-11 0 36.30 36.20 36.30 36.20 36.40 2,016,450 73,195,969 36.299 9.603 9.576 9.603 9.576 9.629 7,622,391 9.6028 0.00%
2000-09-08 0 36.30 36.30 36.40 35.80 36.50 3,566,750 128,971,673 36.159 9.603 9.603 9.629 9.471 9.656 13,482,686 9.5657 1.11%
2000-09-07 0 35.90 35.90 36.00 35.60 36.00 46,971,016 1,646,242,418 35.048 9.497 9.497 9.524 9.418 9.524 177,555,324 9.2717 0.28%
2000-09-06 0 35.80 35.80 35.90 35.50 35.90 1,925,425 68,714,870 35.688 9.471 9.471 9.497 9.391 9.497 7,278,307 9.4411 0.85%
2000-09-05 0 35.50 35.50 35.60 35.30 35.60 989,532 35,108,166 35.480 9.391 9.391 9.418 9.338 9.418 3,740,534 9.3859 -0.28%
2000-09-04 0 35.60 35.50 35.60 35.30 35.60 2,151,734 76,212,771 35.419 9.418 9.391 9.418 9.338 9.418 8,133,778 9.3699 1.14%
2000-09-01 0 35.20 35.20 35.30 35.00 35.40 2,682,723 94,537,757 35.239 9.312 9.312 9.338 9.259 9.365 10,140,972 9.3224 0.57%
2000-08-31 0 35.00 35.00 35.10 35.00 35.40 2,110,098 74,379,631 35.249 9.259 9.259 9.285 9.259 9.365 7,976,390 9.3250 -0.93%
2000-08-30 0 36.00 36.00 36.10 35.70 36.10 3,647,279 130,946,614 35.903 9.346 9.346 9.372 9.268 9.372 14,048,553 9.3210 0.56%
2000-08-29 0 35.80 35.80 35.90 35.50 35.90 2,179,874 77,993,577 35.779 9.294 9.294 9.320 9.216 9.320 8,396,417 9.2889 0.56%
2000-08-28 0 35.60 35.50 35.60 35.50 35.60 1,300,859 46,252,746 35.556 9.242 9.216 9.242 9.216 9.242 5,010,636 9.2309 0.28%
2000-08-25 0 35.50 35.50 35.60 35.50 35.80 2,201,500 78,301,954 35.568 9.216 9.216 9.242 9.216 9.294 8,479,716 9.2340 -0.56%
2000-08-24 0 35.70 35.60 35.70 34.90 35.70 3,491,998 124,007,198 35.512 9.268 9.242 9.268 9.061 9.268 13,450,443 9.2196 2.29%
2000-08-23 0 34.90 34.80 35.00 34.80 35.00 1,431,672 49,957,084 34.894 9.061 9.035 9.087 9.035 9.087 5,514,500 9.0592 0.29%
2000-08-22 0 34.80 34.80 35.10 34.80 35.10 2,582,200 90,261,420 34.955 9.035 9.035 9.113 9.035 9.113 9,946,092 9.0751 -0.57%
2000-08-21 0 35.00 35.00 35.10 35.00 35.20 1,552,542 54,504,889 35.107 9.087 9.087 9.113 9.087 9.139 5,980,066 9.1144 0.00%
2000-08-18 0 35.00 35.00 35.10 35.00 35.30 1,337,900 46,937,936 35.083 9.087 9.087 9.113 9.087 9.165 5,153,310 9.1083 -0.28%
2000-08-17 0 35.10 35.00 35.10 35.00 35.20 1,818,608 63,837,575 35.102 9.113 9.087 9.113 9.087 9.139 7,004,896 9.1133 -0.28%
2000-08-16 0 35.20 35.20 35.30 35.10 35.50 966,800 34,157,986 35.331 9.139 9.139 9.165 9.113 9.216 3,723,911 9.1726 0.28%
2000-08-15 0 35.10 35.10 35.20 35.10 35.50 1,098,516 38,677,823 35.209 9.113 9.113 9.139 9.113 9.216 4,231,253 9.1410 -0.57%
2000-08-14 0 35.30 35.10 35.30 35.10 35.50 716,005 25,282,060 35.310 9.165 9.113 9.165 9.113 9.216 2,757,901 9.1671 -0.28%
2000-08-11 0 35.40 35.30 35.40 35.10 35.40 615,283 21,702,484 35.272 9.191 9.165 9.191 9.113 9.191 2,369,941 9.1574 0.00%
2000-08-10 0 35.40 35.20 35.30 34.90 35.50 1,175,141 41,315,934 35.158 9.191 9.139 9.165 9.061 9.216 4,526,396 9.1278 1.43%
2000-08-09 0 34.90 34.90 35.00 34.90 35.30 1,138,919 39,867,644 35.005 9.061 9.061 9.087 9.061 9.165 4,386,877 9.0879 0.00%
2000-08-08 0 34.90 34.90 35.00 34.90 35.80 2,334,630 81,976,973 35.113 9.061 9.061 9.087 9.061 9.294 8,992,505 9.1161 -0.85%
2000-08-07 0 35.20 35.20 35.30 35.10 35.50 2,010,558 71,018,859 35.323 9.139 9.139 9.165 9.113 9.216 7,744,247 9.1705 -0.56%
2000-08-04 0 35.40 35.30 35.40 35.20 35.80 3,607,686 127,749,160 35.410 9.191 9.165 9.191 9.139 9.294 13,896,049 9.1932 0.00%
2000-08-03 0 35.40 35.40 35.50 35.20 35.80 1,365,709 48,439,186 35.468 9.191 9.191 9.216 9.139 9.294 5,260,424 9.2082 -0.28%
2000-08-02 0 35.50 35.40 35.60 35.20 35.60 1,434,792 50,900,394 35.476 9.216 9.191 9.242 9.139 9.242 5,526,518 9.2102 1.43%
2000-08-01 0 35.00 34.90 35.00 34.90 35.60 1,770,545 62,214,393 35.139 9.087 9.061 9.087 9.061 9.242 6,819,768 9.1227 -0.57%
2000-07-31 0 35.20 35.20 35.50 35.10 35.70 2,424,364 86,097,237 35.513 9.139 9.139 9.216 9.113 9.268 9,338,141 9.2200 -0.85%
2000-07-28 0 35.50 35.30 35.50 35.10 36.00 3,163,100 112,400,628 35.535 9.216 9.165 9.216 9.113 9.346 12,183,597 9.2256 -0.28%
2000-07-27 0 35.60 35.60 35.70 34.50 36.00 5,824,741 207,356,686 35.599 9.242 9.242 9.268 8.957 9.346 22,435,679 9.2423 2.59%
2000-07-26 0 34.70 34.70 34.80 34.50 34.90 3,126,471 108,328,352 34.649 9.009 9.009 9.035 8.957 9.061 12,042,510 8.9955 0.87%
2000-07-25 0 34.40 34.40 34.50 34.30 34.70 1,490,368 51,421,888 34.503 8.931 8.931 8.957 8.905 9.009 5,740,585 8.9576 -0.29%
2000-07-24 0 34.50 34.50 34.60 34.30 34.70 2,619,400 90,447,491 34.530 8.957 8.957 8.983 8.905 9.009 10,089,379 8.9646 0.00%
2000-07-21 0 34.50 34.40 34.70 34.30 35.10 3,208,843 111,322,457 34.692 8.957 8.931 9.009 8.905 9.113 12,359,790 9.0068 -0.86%
2000-07-20 0 34.80 34.70 34.80 34.50 34.90 1,994,229 69,243,150 34.722 9.035 9.009 9.035 8.957 9.061 7,681,351 9.0144 0.58%
2000-07-19 0 34.60 34.50 34.60 34.40 34.90 2,464,047 85,288,455 34.613 8.983 8.957 8.983 8.931 9.061 9,490,992 8.9863 0.00%
2000-07-18 0 34.60 34.50 34.60 34.40 34.90 1,728,390 59,956,204 34.689 8.983 8.957 8.983 8.931 9.061 6,657,395 9.0060 -0.86%
2000-07-17 0 34.90 34.90 35.00 34.90 35.20 1,313,065 45,954,708 34.998 9.061 9.061 9.087 9.061 9.139 5,057,651 9.0862 0.00%
2000-07-14 0 34.90 34.70 34.80 34.60 35.00 1,480,942 51,544,258 34.805 9.061 9.009 9.035 8.983 9.087 5,704,278 9.0361 0.29%
2000-07-13 0 34.80 34.80 34.90 34.60 35.10 1,617,500 56,238,567 34.769 9.035 9.035 9.061 8.983 9.113 6,230,270 9.0267 0.29%
2000-07-12 0 34.70 34.80 35.00 34.60 35.00 3,897,800 135,251,530 34.699 9.009 9.035 9.087 8.983 9.087 15,013,507 9.0087 0.29%
2000-07-11 0 34.60 34.80 34.90 34.50 35.00 4,344,871 150,623,355 34.667 8.983 9.035 9.061 8.957 9.087 16,735,531 9.0002 -0.86%
2000-07-10 0 34.90 34.80 34.90 34.70 35.30 2,769,058 96,810,403 34.961 9.061 9.035 9.061 9.009 9.165 10,665,830 9.0767 0.00%
2000-07-07 0 34.90 34.90 35.00 34.80 35.50 4,396,344 154,364,640 35.112 9.061 9.061 9.087 9.035 9.216 16,933,794 9.1158 -1.69%
2000-07-06 0 35.50 35.40 35.50 35.30 35.90 4,398,300 156,404,871 35.560 9.216 9.191 9.216 9.165 9.320 16,941,328 9.2321 -1.11%
2000-07-05 0 35.90 35.90 36.00 35.90 36.30 1,764,000 63,572,800 36.039 9.320 9.320 9.346 9.320 9.424 6,794,558 9.3564 -0.55%
2000-07-04 0 36.10 36.10 36.20 36.10 36.60 1,186,500 42,953,402 36.202 9.372 9.372 9.398 9.372 9.502 4,570,149 9.3987 -1.63%
2000-07-03 0 36.70 36.20 36.50 36.00 36.70 1,458,629 52,992,149 36.330 9.528 9.398 9.476 9.346 9.528 5,618,333 9.4320 1.10%
2000-06-30 0 36.30 36.20 36.60 35.80 36.80 1,258,667 45,957,793 36.513 9.424 9.398 9.502 9.294 9.554 4,848,121 9.4795 0.83%
2000-06-29 0 36.00 35.80 36.10 35.90 37.00 2,859,119 103,570,944 36.225 9.346 9.294 9.372 9.320 9.606 11,012,726 9.4047 -1.37%
2000-06-28 0 36.50 36.50 36.60 36.00 36.60 774,311 28,142,274 36.345 9.476 9.476 9.502 9.346 9.502 2,982,483 9.4359 -0.27%
2000-06-27 0 36.60 36.50 36.60 36.10 36.70 982,864 35,851,498 36.477 9.502 9.476 9.502 9.372 9.528 3,785,786 9.4700 0.83%
2000-06-26 0 36.30 36.30 36.40 36.00 36.50 1,042,698 37,719,157 36.175 9.424 9.424 9.450 9.346 9.476 4,016,254 9.3916 0.83%
2000-06-23 0 36.00 35.90 36.10 35.50 36.30 902,000 32,495,722 36.026 9.346 9.320 9.372 9.216 9.424 3,474,315 9.3531 0.84%
2000-06-22 0 35.70 35.60 36.10 35.40 36.80 3,961,260 142,518,680 35.978 9.268 9.242 9.372 9.191 9.554 15,257,942 9.3406 -2.99%
2000-06-21 0 36.80 36.80 36.90 36.80 37.20 1,034,872 38,136,002 36.851 9.554 9.554 9.580 9.554 9.658 3,986,110 9.5672 -0.81%
2000-06-20 0 37.10 36.90 37.20 36.80 37.30 1,836,720 67,934,984 36.987 9.632 9.580 9.658 9.554 9.684 7,074,660 9.6026 0.00%
2000-06-19 0 37.10 37.10 37.20 36.90 37.20 1,091,000 40,468,627 37.093 9.632 9.632 9.658 9.580 9.658 4,202,303 9.6301 0.00%
2000-06-16 0 37.10 37.00 37.10 37.00 37.30 1,441,231 53,448,843 37.086 9.632 9.606 9.632 9.606 9.684 5,551,319 9.6281 0.00%
2000-06-15 0 37.10 37.00 37.10 37.00 37.30 1,266,940 47,026,867 37.118 9.632 9.606 9.632 9.606 9.684 4,879,987 9.6367 0.27%
2000-06-14 0 37.00 37.00 37.10 36.70 37.20 3,262,442 120,577,748 36.959 9.606 9.606 9.632 9.528 9.658 12,566,242 9.5954 0.54%
2000-06-13 0 36.80 36.80 36.90 36.80 37.10 1,517,451 56,049,157 36.936 9.554 9.554 9.580 9.554 9.632 5,844,903 9.5894 -1.34%
2000-06-12 0 37.30 37.30 37.40 37.00 37.50 1,577,397 58,924,281 37.355 9.684 9.684 9.710 9.606 9.736 6,075,802 9.6982 0.81%
2000-06-09 0 37.00 37.00 37.20 36.40 37.30 2,953,132 109,024,637 36.918 9.606 9.606 9.658 9.450 9.684 11,374,844 9.5847 1.09%
2000-06-08 0 36.60 36.50 36.60 36.00 36.90 2,806,484 101,843,898 36.289 9.502 9.476 9.502 9.346 9.580 10,809,987 9.4213 1.67%
2000-06-07 0 36.00 35.90 36.50 35.90 36.80 2,924,116 106,216,621 36.324 9.346 9.320 9.476 9.320 9.554 11,263,081 9.4305 0.00%
2000-06-05 0 36.00 35.90 36.00 35.80 36.70 2,808,477 101,391,524 36.102 9.346 9.320 9.346 9.294 9.528 10,817,664 9.3728 -0.83%
2000-06-02 0 36.30 36.20 36.30 36.00 36.60 1,985,765 71,983,085 36.250 9.424 9.398 9.424 9.346 9.502 7,648,750 9.4111 -0.55%
2000-06-01 0 36.50 36.30 36.50 36.10 36.70 2,640,335 95,973,196 36.349 9.476 9.424 9.476 9.372 9.528 10,170,016 9.4369 0.83%
2000-05-31 0 36.20 36.20 36.50 36.10 36.90 3,392,960 123,503,920 36.400 9.398 9.398 9.476 9.372 9.580 13,068,970 9.4502 0.84%
2000-05-30 0 36.30 36.20 36.30 36.00 37.00 1,679,100 61,029,460 36.347 9.320 9.295 9.320 9.243 9.500 6,539,602 9.3323 -1.89%
2000-05-29 0 37.00 36.90 37.00 36.80 37.20 1,605,412 59,586,590 37.116 9.500 9.474 9.500 9.449 9.551 6,252,609 9.5299 -1.60%
2000-05-26 0 37.60 37.10 37.70 36.40 37.70 4,812,818 179,341,333 37.263 9.654 9.526 9.680 9.346 9.680 18,744,516 9.5677 2.45%
2000-05-25 0 36.70 36.40 36.90 36.20 37.50 3,280,563 121,327,834 36.984 9.423 9.346 9.474 9.295 9.628 12,776,831 9.4959 -1.34%
2000-05-24 0 37.20 37.10 37.20 36.90 37.30 3,616,254 134,170,888 37.102 9.551 9.526 9.551 9.474 9.577 14,084,250 9.5263 -0.53%
2000-05-23 0 37.40 37.20 37.40 37.00 37.60 4,892,984 182,606,856 37.320 9.603 9.551 9.603 9.500 9.654 19,056,739 9.5823 1.08%
2000-05-22 0 37.00 37.00 37.10 35.60 37.20 5,035,563 184,486,273 36.637 9.500 9.500 9.526 9.141 9.551 19,612,042 9.4068 2.78%
2000-05-19 0 36.00 36.00 36.10 34.30 36.50 3,268,316 116,902,067 35.768 9.243 9.243 9.269 8.807 9.372 12,729,133 9.1838 4.35%
2000-05-18 0 34.50 34.50 34.90 34.30 35.70 3,121,300 109,891,031 35.207 8.858 8.858 8.961 8.807 9.166 12,156,549 9.0397 -4.17%
2000-05-17 0 36.00 35.90 36.00 35.80 37.10 1,596,408 57,735,754 36.166 9.243 9.218 9.243 9.192 9.526 6,217,541 9.2859 -2.70%
2000-05-16 0 37.00 36.80 37.00 35.60 37.00 2,603,419 94,848,681 36.432 9.500 9.449 9.500 9.141 9.500 10,139,554 9.3543 3.64%
2000-05-15 0 35.70 35.70 35.90 35.70 36.20 2,658,508 95,467,488 35.910 9.166 9.166 9.218 9.166 9.295 10,354,110 9.2203 -0.83%
2000-05-12 0 36.00 35.90 36.00 34.70 36.50 5,348,517 191,228,190 35.753 9.243 9.218 9.243 8.910 9.372 20,830,906 9.1800 1.98%
2000-05-10 0 35.30 35.30 35.40 35.10 35.40 3,383,428 119,315,046 35.265 9.064 9.064 9.089 9.012 9.089 13,177,460 9.0545 -0.28%
2000-05-09 0 35.40 35.40 35.50 35.20 35.60 3,569,111 126,378,221 35.409 9.089 9.089 9.115 9.038 9.141 13,900,641 9.0915 0.28%
2000-05-08 0 35.30 35.30 35.40 34.70 35.50 2,095,193 73,661,578 35.157 9.064 9.064 9.089 8.910 9.115 8,160,163 9.0270 0.00%
2000-05-05 0 35.30 35.20 35.30 34.70 35.50 3,165,919 111,447,430 35.202 9.064 9.038 9.064 8.910 9.115 12,330,327 9.0385 1.44%
2000-05-04 0 34.80 34.70 34.80 34.50 35.00 2,871,542 100,051,277 34.842 8.935 8.910 8.935 8.858 8.987 11,183,815 8.9461 0.29%
2000-05-03 0 34.70 34.70 34.80 34.10 34.80 1,409,000 48,735,388 34.589 8.910 8.910 8.935 8.755 8.935 5,487,642 8.8809 1.17%
2000-05-02 0 34.30 34.30 34.40 34.10 35.30 2,335,196 80,789,677 34.597 8.807 8.807 8.833 8.755 9.064 9,094,904 8.8830 -1.72%
2000-04-28 0 34.90 34.80 34.90 34.70 35.00 2,028,891 70,829,673 34.911 8.961 8.935 8.961 8.910 8.987 7,901,936 8.9636 0.58%
2000-04-27 0 34.70 34.70 34.80 34.50 35.10 1,362,932 47,320,841 34.720 8.910 8.910 8.935 8.858 9.012 5,308,221 8.9146 0.58%
2000-04-26 0 34.50 34.50 34.60 34.40 35.20 4,523,800 157,262,346 34.763 8.858 8.858 8.884 8.833 9.038 17,618,875 8.9258 -1.15%
2000-04-25 0 34.90 34.80 34.90 34.40 34.90 3,666,423 126,940,972 34.623 8.961 8.935 8.961 8.833 8.961 14,279,643 8.8896 0.87%
2000-04-20 0 34.60 34.40 34.50 34.50 35.00 2,680,500 93,272,017 34.796 8.884 8.833 8.858 8.858 8.987 10,439,762 8.9343 -0.29%
2000-04-19 0 34.70 34.60 34.70 34.40 34.90 1,274,268 44,195,504 34.683 8.910 8.884 8.910 8.833 8.961 4,962,900 8.9052 1.17%
2000-04-18 0 34.30 34.30 34.60 34.30 35.00 3,917,494 135,341,744 34.548 8.807 8.807 8.884 8.807 8.987 15,257,491 8.8705 0.29%
2000-04-17 0 34.20 34.20 34.30 33.00 34.30 2,736,123 92,434,819 33.783 8.781 8.781 8.807 8.473 8.807 10,656,397 8.6741 -2.56%
2000-04-14 0 35.10 35.00 35.10 34.20 35.20 3,846,653 134,005,904 34.837 9.012 8.987 9.012 8.781 9.038 14,981,586 8.9447 2.33%
2000-04-13 0 34.30 34.30 34.40 33.90 34.80 1,758,098 60,454,191 34.386 8.807 8.807 8.833 8.704 8.935 6,847,276 8.8289 -2.00%
2000-04-12 0 35.00 35.00 35.10 34.50 35.20 2,667,435 93,295,186 34.976 8.987 8.987 9.012 8.858 9.038 10,388,878 8.9803 1.45%
2000-04-11 0 34.50 34.40 34.50 34.10 34.60 982,324 33,863,026 34.472 8.858 8.833 8.858 8.755 8.884 3,825,864 8.8511 0.29%
2000-04-10 0 34.40 34.40 34.50 34.20 35.00 1,279,580 44,172,907 34.521 8.833 8.833 8.858 8.781 8.987 4,983,589 8.8637 -1.15%
2000-04-07 0 34.80 34.50 34.80 34.40 35.60 1,271,900 44,100,103 34.673 8.935 8.858 8.935 8.833 9.141 4,953,678 8.9025 -1.42%
2000-04-06 0 35.30 35.30 35.40 35.00 35.50 5,044,348 177,920,210 35.271 9.064 9.064 9.089 8.987 9.115 19,646,257 9.0562 0.86%
2000-04-05 0 35.00 34.90 35.00 33.70 35.30 5,000,969 174,440,716 34.881 8.987 8.961 8.987 8.653 9.064 19,477,309 8.9561 3.40%
2000-04-03 0 34.60 34.60 34.70 34.50 34.90 1,739,700 60,426,198 34.734 8.691 8.691 8.716 8.666 8.767 6,925,746 8.7249 -0.86%
2000-03-31 0 34.90 34.80 35.00 34.50 35.10 1,490,720 51,936,326 34.840 8.767 8.742 8.792 8.666 8.817 5,934,557 8.7515 0.58%
2000-03-30 0 34.70 34.70 34.90 34.50 35.40 4,182,372 146,256,733 34.970 8.716 8.716 8.767 8.666 8.892 16,650,024 8.7842 -1.42%
2000-03-29 0 35.20 34.90 35.20 34.50 35.30 2,456,318 85,857,002 34.954 8.842 8.767 8.842 8.666 8.867 9,778,603 8.7801 1.15%
2000-03-28 0 34.80 34.80 34.90 34.60 35.30 2,179,263 75,908,444 34.832 8.742 8.742 8.767 8.691 8.867 8,675,647 8.7496 -0.57%
2000-03-27 0 35.00 34.90 35.00 35.00 35.50 1,437,347 50,683,083 35.262 8.792 8.767 8.792 8.792 8.917 5,722,079 8.8575 -1.13%
2000-03-24 0 35.40 35.40 35.50 34.40 35.50 5,223,637 183,072,197 35.047 8.892 8.892 8.917 8.641 8.917 20,795,300 8.8035 2.61%
2000-03-23 0 34.50 34.50 34.60 33.80 34.70 2,717,297 92,742,903 34.131 8.666 8.666 8.691 8.490 8.716 10,817,560 8.5734 2.07%
2000-03-22 0 33.80 33.70 33.80 33.60 34.10 2,154,987 72,909,124 33.833 8.490 8.465 8.490 8.440 8.566 8,579,004 8.4986 0.30%
2000-03-21 0 33.70 33.70 33.90 33.60 34.20 1,070,400 36,238,604 33.855 8.465 8.465 8.515 8.440 8.591 4,261,263 8.5042 -0.88%
2000-03-20 0 34.00 34.00 34.60 34.00 35.00 1,239,390 42,665,996 34.425 8.541 8.541 8.691 8.541 8.792 4,934,012 8.6473 -3.68%
2000-03-17 0 35.30 35.10 35.30 34.30 35.40 6,165,315 215,778,489 34.999 8.867 8.817 8.867 8.616 8.892 24,544,121 8.7915 2.02%
2000-03-16 0 34.60 34.60 34.80 33.70 35.00 6,381,644 219,867,212 34.453 8.691 8.691 8.742 8.465 8.792 25,405,327 8.6544 2.67%
2000-03-15 0 33.70 33.70 33.80 32.00 34.00 4,124,608 137,250,616 33.276 8.465 8.465 8.490 8.038 8.541 16,420,066 8.3587 4.33%
2000-03-14 0 32.30 32.30 32.40 32.20 33.00 2,613,386 84,796,944 32.447 8.114 8.114 8.139 8.088 8.289 10,403,890 8.1505 -1.22%
2000-03-13 0 32.70 32.50 32.60 32.50 33.70 2,346,851 77,531,645 33.036 8.214 8.164 8.189 8.164 8.465 9,342,815 8.2985 -2.97%
2000-03-10 0 33.70 33.70 34.10 33.60 34.70 982,005 33,461,207 34.074 8.465 8.465 8.566 8.440 8.716 3,909,362 8.5592 -2.88%
2000-03-09 0 34.70 34.70 34.80 33.30 35.20 6,423,842 221,740,959 34.518 8.716 8.716 8.742 8.365 8.842 25,573,317 8.6708 1.46%
2000-03-08 0 34.20 34.40 34.60 32.90 34.50 6,176,301 208,895,703 33.822 8.591 8.641 8.691 8.264 8.666 24,587,856 8.4959 2.40%
2000-03-07 0 33.40 33.40 33.50 32.10 33.60 2,703,566 88,296,104 32.659 8.390 8.390 8.415 8.063 8.440 10,762,897 8.2037 3.09%
2000-03-06 0 32.40 32.40 32.50 32.30 33.10 1,429,589 46,879,279 32.792 8.139 8.139 8.164 8.114 8.314 5,691,194 8.2372 -1.52%
2000-03-03 0 32.90 33.10 33.30 32.80 33.80 1,159,382 38,468,586 33.180 8.264 8.314 8.365 8.239 8.490 4,615,500 8.3347 -1.50%
2000-03-02 0 33.40 33.20 33.30 32.60 34.00 2,717,883 89,928,095 33.088 8.390 8.340 8.365 8.189 8.541 10,819,893 8.3114 2.14%
2000-03-01 0 32.70 32.60 32.70 32.70 34.60 2,655,624 88,395,491 33.286 8.214 8.189 8.214 8.214 8.691 10,572,040 8.3613 -4.94%
2000-02-29 0 34.40 34.10 34.30 32.80 34.50 4,806,727 159,720,320 33.228 8.641 8.566 8.616 8.239 8.666 19,135,582 8.3468 4.88%
2000-02-28 0 32.80 32.80 32.90 32.30 33.30 3,236,000 105,667,160 32.654 8.239 8.239 8.264 8.114 8.365 12,882,517 8.2024 -0.61%
2000-02-25 0 33.00 33.00 33.10 32.10 33.10 4,026,162 132,197,136 32.835 8.289 8.289 8.314 8.063 8.314 16,028,152 8.2478 0.30%
2000-02-24 0 32.90 32.90 33.00 32.60 33.00 2,103,897 69,052,823 32.821 8.264 8.264 8.289 8.189 8.289 8,375,615 8.2445 -0.30%
2000-02-23 0 33.00 32.90 33.00 32.60 33.30 2,925,600 96,014,938 32.819 8.289 8.264 8.289 8.189 8.365 11,646,814 8.2439 1.54%
2000-02-22 0 32.50 32.50 32.60 31.60 32.80 3,743,800 120,259,577 32.122 8.164 8.164 8.189 7.938 8.239 14,904,069 8.0689 1.56%
2000-02-21 0 32.00 31.90 32.00 31.80 32.50 2,858,679 91,814,495 32.118 8.038 8.013 8.038 7.988 8.164 11,380,402 8.0678 -2.74%
2000-02-18 0 32.90 33.00 33.10 32.60 34.00 7,683,950 253,524,872 32.994 8.264 8.289 8.314 8.189 8.541 30,589,807 8.2879 -0.90%
2000-02-17 0 33.20 33.10 33.20 32.20 33.30 9,527,869 310,291,141 32.567 8.340 8.314 8.340 8.088 8.365 37,930,449 8.1805 3.43%
2000-02-16 0 32.10 32.20 32.30 29.60 32.30 6,574,694 207,928,089 31.626 8.063 8.088 8.114 7.435 8.114 26,173,859 7.9441 9.56%
2000-02-15 0 29.30 29.20 29.40 28.80 30.10 6,781,178 200,648,781 29.589 7.360 7.335 7.385 7.234 7.561 26,995,872 7.4326 1.21%
2000-02-14 0 28.95 28.85 28.95 28.85 30.00 8,480,536 248,086,678 29.254 7.272 7.247 7.272 7.247 7.536 33,761,016 7.3483 -3.50%
2000-02-11 0 30.00 30.00 30.20 29.90 31.10 6,464,300 196,056,599 30.329 7.536 7.536 7.586 7.511 7.812 25,734,380 7.6185 -2.60%
2000-02-10 0 30.80 30.70 30.90 30.50 31.00 2,373,175 73,282,241 30.879 7.737 7.712 7.762 7.661 7.787 9,447,610 7.7567 -0.65%
2000-02-09 0 31.00 31.00 31.10 30.50 31.80 2,994,982 92,839,007 30.998 7.787 7.787 7.812 7.661 7.988 11,923,024 7.7865 0.65%
2000-02-08 0 30.80 30.70 30.80 30.60 31.90 3,823,600 118,603,775 31.019 7.737 7.712 7.737 7.687 8.013 15,221,753 7.7917 -3.45%
2000-02-03 0 31.90 31.70 32.00 31.70 33.00 4,947,800 158,791,277 32.093 8.013 7.963 8.038 7.963 8.289 19,697,193 8.0616 -2.15%
2000-02-02 0 32.60 32.60 32.70 32.30 33.00 3,775,582 122,990,837 32.575 8.189 8.189 8.214 8.114 8.289 15,030,593 8.1827 1.56%
2000-02-01 0 32.10 32.00 32.10 32.00 32.70 3,412,500 109,735,286 32.157 8.063 8.038 8.063 8.038 8.214 13,585,164 8.0776 -1.23%
2000-01-31 0 32.50 32.40 32.50 32.10 32.90 4,502,339 146,177,039 32.467 8.164 8.139 8.164 8.063 8.264 17,923,813 8.1555 -1.52%
2000-01-28 0 33.00 33.00 33.30 33.00 33.40 3,392,933 112,323,458 33.105 8.289 8.289 8.365 8.289 8.390 13,507,267 8.3158 -1.20%
2000-01-27 0 33.40 33.30 33.40 33.20 33.50 1,510,737 50,389,779 33.354 8.390 8.365 8.390 8.340 8.415 6,014,244 8.3784 0.30%
2000-01-26 0 33.30 33.30 33.40 33.30 33.50 1,262,936 42,135,788 33.363 8.365 8.365 8.390 8.365 8.415 5,027,749 8.3806 0.00%
2000-01-25 0 33.30 33.20 33.30 33.00 33.50 1,670,200 55,642,030 33.315 8.365 8.340 8.365 8.289 8.415 6,649,067 8.3684 -0.30%
2000-01-24 0 33.40 33.40 33.50 33.40 33.80 1,702,800 57,210,748 33.598 8.390 8.390 8.415 8.390 8.490 6,778,847 8.4396 -0.30%
2000-01-21 0 33.50 33.40 33.50 33.30 33.80 2,750,528 92,213,655 33.526 8.415 8.390 8.415 8.365 8.490 10,949,853 8.4215 -0.59%
2000-01-20 0 33.70 33.70 33.80 33.60 34.10 2,492,068 84,252,126 33.808 8.465 8.465 8.490 8.440 8.566 9,920,923 8.4924 -0.59%
2000-01-19 0 33.90 33.80 33.90 33.80 34.50 3,398,970 115,630,391 34.019 8.515 8.490 8.515 8.490 8.666 13,531,301 8.5454 -1.74%
2000-01-18 0 34.50 34.50 34.60 34.40 34.90 1,181,500 40,940,479 34.651 8.666 8.666 8.691 8.641 8.767 4,703,552 8.7042 -0.86%
2000-01-17 0 34.80 34.80 34.90 34.50 35.00 856,176 29,795,595 34.801 8.742 8.742 8.767 8.666 8.792 3,408,437 8.7417 0.58%
2000-01-14 0 34.60 34.50 35.00 34.40 35.00 2,787,400 96,465,570 34.608 8.691 8.666 8.792 8.641 8.792 11,096,640 8.6932 0.29%
2000-01-13 0 34.50 34.50 34.60 34.40 35.30 1,589,800 55,118,813 34.670 8.666 8.666 8.691 8.641 8.867 6,328,994 8.7089 -1.71%
2000-01-12 0 35.10 35.00 35.10 34.90 35.20 1,436,928 50,410,854 35.082 8.817 8.792 8.817 8.767 8.842 5,720,411 8.8125 0.00%
2000-01-11 0 35.10 35.00 35.20 35.00 35.60 1,395,246 49,165,536 35.238 8.817 8.792 8.842 8.792 8.942 5,554,475 8.8515 -0.57%
2000-01-10 0 35.30 35.10 35.30 35.00 35.40 1,897,500 66,757,768 35.182 8.867 8.817 8.867 8.792 8.892 7,553,948 8.8375 1.15%
2000-01-07 0 34.90 34.80 34.90 34.40 34.90 2,199,472 76,266,764 34.675 8.767 8.742 8.767 8.641 8.767 8,756,099 8.7101 0.87%
2000-01-06 0 34.60 34.60 34.80 34.50 35.20 3,562,800 124,147,274 34.845 8.691 8.691 8.742 8.666 8.842 14,183,508 8.7529 -1.42%
2000-01-05 0 35.10 35.00 35.10 33.80 35.40 2,993,100 104,868,250 35.037 8.817 8.792 8.817 8.490 8.892 11,915,532 8.8010 -0.85%
2000-01-04 0 35.40 35.30 35.40 35.20 35.80 1,659,773 58,808,238 35.431 8.892 8.867 8.892 8.842 8.993 6,607,557 8.9001 -0.28%
2000-01-03 0 35.50 35.40 35.50 35.40 36.10 2,696,426 95,971,412 35.592 8.917 8.892 8.917 8.892 9.068 10,734,473 8.9405 -0.84%
1999-12-30 0 35.80 35.80 35.90 35.60 36.00 726,954 26,036,183 35.815 8.993 8.993 9.018 8.942 9.043 2,894,004 8.9966 -0.28%
1999-12-29 0 35.90 35.80 35.90 35.80 36.20 487,100 17,493,210 35.913 9.018 8.993 9.018 8.993 9.093 1,939,145 9.0211 -0.28%
1999-12-28 0 36.00 35.90 36.00 35.80 36.10 723,400 25,954,661 35.879 9.043 9.018 9.043 8.993 9.068 2,879,856 9.0125 0.28%
1999-12-24 0 35.90 35.90 36.10 35.70 36.00 676,000 24,248,190 35.870 9.018 9.018 9.068 8.968 9.043 2,691,156 9.0103 0.56%
1999-12-23 0 35.70 35.70 35.90 35.70 36.20 1,174,645 42,100,458 35.841 8.968 8.968 9.018 8.968 9.093 4,676,262 9.0030 0.00%
1999-12-22 0 35.70 35.60 35.70 35.60 36.20 2,540,700 90,969,595 35.805 8.968 8.942 8.968 8.942 9.093 10,114,527 8.9940 -1.11%
1999-12-21 0 36.10 36.10 36.20 36.00 36.60 1,941,793 70,123,060 36.113 9.068 9.068 9.093 9.043 9.194 7,730,279 9.0712 -1.10%
1999-12-20 0 36.50 36.50 36.60 36.30 37.00 1,178,966 43,029,859 36.498 9.169 9.169 9.194 9.118 9.294 4,693,464 9.1680 -1.35%
1999-12-17 0 37.00 36.70 37.00 36.30 37.10 2,369,312 87,132,451 36.775 9.294 9.219 9.294 9.118 9.319 9,432,232 9.2377 2.21%
1999-12-16 0 36.20 36.00 36.40 36.00 36.60 2,031,500 73,775,675 36.316 9.093 9.043 9.143 9.043 9.194 8,087,402 9.1223 -0.55%
1999-12-15 0 36.40 36.40 36.50 36.20 37.10 3,592,392 131,788,156 36.685 9.143 9.143 9.169 9.093 9.319 14,301,314 9.2151 -1.89%
1999-12-14 0 37.10 37.00 37.30 37.00 37.60 2,461,568 91,789,599 37.289 9.319 9.294 9.370 9.294 9.445 9,799,503 9.3668 -0.54%
1999-12-13 0 37.30 37.10 37.30 37.00 37.40 3,122,988 116,105,327 37.178 9.370 9.319 9.370 9.294 9.395 12,432,616 9.3388 -0.27%
1999-12-10 0 37.40 37.40 37.50 37.00 37.50 2,632,619 98,191,951 37.298 9.395 9.395 9.420 9.294 9.420 10,480,457 9.3691 1.08%
1999-12-09 0 37.00 37.00 37.10 36.80 37.60 3,195,519 118,647,001 37.129 9.294 9.294 9.319 9.244 9.445 12,721,362 9.3266 -1.33%
1999-12-08 0 37.50 37.40 37.50 37.30 37.60 2,039,146 76,345,316 37.440 9.420 9.395 9.420 9.370 9.445 8,117,841 9.4046 1.35%
1999-12-07 0 37.00 37.00 37.30 36.80 37.60 2,835,443 105,498,468 37.207 9.294 9.294 9.370 9.244 9.445 11,287,899 9.3462 -0.54%
1999-12-06 0 37.20 37.20 37.40 37.00 37.50 3,621,473 134,674,091 37.188 9.344 9.344 9.395 9.294 9.420 14,417,085 9.3413 1.36%
1999-12-03 0 36.70 36.60 36.70 36.60 36.90 2,069,746 75,901,465 36.672 9.219 9.194 9.219 9.194 9.269 8,239,659 9.2117 -0.27%
1999-12-02 0 36.80 36.70 36.80 36.30 36.90 2,417,811 88,625,414 36.655 9.244 9.219 9.244 9.118 9.269 9,625,306 9.2075 1.32%
1999-12-01 0 36.70 36.30 36.70 36.10 36.90 2,564,819 93,418,243 36.423 9.123 9.024 9.123 8.974 9.173 10,317,374 9.0545 1.38%
1999-11-30 0 36.20 36.20 36.30 36.00 37.00 4,500,079 163,425,210 36.316 8.999 8.999 9.024 8.949 9.198 18,102,251 9.0279 -1.63%
1999-11-29 0 36.80 36.80 36.90 36.70 37.60 2,557,328 94,258,144 36.858 9.148 9.148 9.173 9.123 9.347 10,287,240 9.1626 -0.81%
1999-11-26 0 37.10 37.20 37.30 36.90 37.50 1,439,472 53,484,891 37.156 9.223 9.248 9.272 9.173 9.322 5,790,495 9.2367 1.37%
1999-11-25 0 36.60 36.60 36.70 36.60 37.50 3,712,122 136,746,503 36.838 9.098 9.098 9.123 9.098 9.322 14,932,574 9.1576 -1.08%
1999-11-24 0 37.00 36.90 37.00 36.70 37.30 1,664,630 61,482,970 36.935 9.198 9.173 9.198 9.123 9.272 6,696,227 9.1817 -0.27%
1999-11-23 0 37.10 37.00 37.20 36.80 38.20 5,301,722 198,190,833 37.382 9.223 9.198 9.248 9.148 9.496 21,326,981 9.2930 -1.59%
1999-11-22 0 37.70 37.70 37.80 36.60 37.80 5,441,858 203,183,505 37.337 9.372 9.372 9.397 9.098 9.397 21,890,699 9.2817 2.72%
1999-11-19 0 36.70 36.60 36.70 36.50 36.80 3,897,214 142,752,797 36.629 9.123 9.098 9.123 9.074 9.148 15,677,135 9.1058 1.10%
1999-11-18 0 36.30 36.20 36.30 35.90 36.40 1,590,248 57,428,032 36.113 9.024 8.999 9.024 8.924 9.049 6,397,014 8.9773 0.00%
1999-11-17 0 36.30 36.20 36.30 35.90 36.60 2,531,837 91,983,223 36.331 9.024 8.999 9.024 8.924 9.098 10,184,698 9.0315 0.28%
1999-11-16 0 36.20 36.00 36.20 35.50 36.30 5,274,465 188,954,894 35.824 8.999 8.949 8.999 8.825 9.024 21,217,336 8.9057 1.69%
1999-11-15 0 35.60 35.60 35.70 35.50 36.00 4,653,236 166,002,887 35.675 8.850 8.850 8.875 8.825 8.949 18,718,348 8.8685 -0.28%
1999-11-12 0 35.70 35.70 35.90 35.30 35.90 3,263,700 116,480,251 35.690 8.875 8.875 8.924 8.775 8.924 13,128,728 8.8722 0.00%
1999-11-11 0 35.70 35.60 35.70 35.60 36.20 4,475,508 160,450,243 35.851 8.875 8.850 8.875 8.850 8.999 18,003,410 8.9122 -0.83%
1999-11-10 0 36.00 36.00 36.10 35.80 36.40 3,276,977 118,258,418 36.088 8.949 8.949 8.974 8.900 9.049 13,182,137 8.9711 1.41%
1999-11-09 0 35.50 35.50 35.60 35.40 36.00 5,672,381 202,097,984 35.628 8.825 8.825 8.850 8.800 8.949 22,818,013 8.8569 -1.11%
1999-11-08 0 35.90 36.20 36.30 35.70 36.30 2,541,176 91,388,590 35.963 8.924 8.999 9.024 8.875 9.024 10,222,266 8.9401 0.84%
1999-11-05 0 35.60 35.60 35.70 35.50 36.50 4,664,416 167,823,843 35.980 8.850 8.850 8.875 8.825 9.074 18,763,321 8.9443 -1.11%
1999-11-04 0 36.00 35.90 36.00 35.80 37.10 3,594,398 131,305,293 36.531 8.949 8.924 8.949 8.900 9.223 14,459,011 9.0812 0.28%
1999-11-03 0 35.90 35.80 36.00 35.70 36.30 1,515,775 54,606,599 36.026 8.924 8.900 8.949 8.875 9.024 6,097,435 8.9557 0.28%
1999-11-02 0 35.80 35.80 35.90 35.70 36.10 1,606,633 57,699,640 35.913 8.900 8.900 8.924 8.875 8.974 6,462,925 8.9278 0.00%
1999-11-01 0 35.80 35.70 35.90 35.60 36.20 1,815,479 65,213,740 35.921 8.900 8.875 8.924 8.850 8.999 7,303,040 8.9297 0.56%
1999-10-29 0 35.60 35.60 35.70 35.50 36.50 3,109,572 111,747,303 35.937 8.850 8.850 8.875 8.825 9.074 12,508,725 8.9335 0.00%
1999-10-28 0 35.60 35.50 35.60 35.50 36.30 3,959,700 141,602,706 35.761 8.850 8.825 8.850 8.825 9.024 15,928,494 8.8899 -0.84%
1999-10-27 0 35.90 35.80 35.90 35.70 36.60 2,058,702 74,226,798 36.055 8.924 8.900 8.924 8.875 9.098 8,281,441 8.9630 -2.18%
1999-10-26 0 36.70 36.60 36.70 36.50 36.90 1,562,389 57,360,190 36.713 9.123 9.098 9.123 9.074 9.173 6,284,947 9.1266 -0.54%
1999-10-25 0 36.90 36.90 37.10 36.80 37.40 1,634,880 60,545,700 37.034 9.173 9.173 9.223 9.148 9.297 6,576,553 9.2063 0.27%
1999-10-22 0 36.80 36.80 37.00 35.70 37.10 3,404,000 123,032,566 36.144 9.148 9.148 9.198 8.875 9.223 13,693,106 8.9850 2.79%
1999-10-21 0 35.80 35.70 35.80 35.40 36.10 2,587,000 92,459,520 35.740 8.900 8.875 8.900 8.800 8.974 10,406,600 8.8847 -0.83%
1999-10-20 0 36.10 36.10 36.40 36.10 36.60 2,263,500 81,633,404 36.065 8.974 8.974 9.049 8.974 9.098 9,105,272 8.9655 1.40%
1999-10-19 0 35.60 35.60 35.70 35.50 36.00 2,409,100 85,902,689 35.658 8.850 8.850 8.875 8.825 8.949 9,690,970 8.8642 -1.39%
1999-10-15 0 36.10 36.10 36.20 36.10 37.40 2,478,109 90,657,964 36.584 8.974 8.974 8.999 8.974 9.297 9,968,569 9.0944 -3.48%
1999-10-14 0 37.40 37.00 37.40 36.50 37.40 1,881,584 69,510,416 36.942 9.297 9.198 9.297 9.074 9.297 7,568,957 9.1836 1.63%
1999-10-13 0 36.80 36.70 36.80 36.60 37.40 3,513,997 129,724,917 36.917 9.148 9.123 9.148 9.098 9.297 14,135,586 9.1772 -2.39%
1999-10-12 0 37.70 37.50 37.70 37.30 38.70 2,599,275 98,106,326 37.744 9.372 9.322 9.372 9.272 9.621 10,455,978 9.3828 -2.58%
1999-10-11 0 38.70 38.60 38.70 38.20 39.60 1,910,700 74,063,479 38.762 9.621 9.596 9.621 9.496 9.844 7,686,081 9.6361 -2.27%
1999-10-08 0 39.60 39.60 39.70 38.80 39.90 4,301,901 169,624,440 39.430 9.844 9.844 9.869 9.645 9.919 17,305,049 9.8020 1.54%
1999-10-07 0 39.00 39.00 39.10 38.60 39.10 4,684,757 182,168,733 38.885 9.695 9.695 9.720 9.596 9.720 18,845,146 9.6666 1.30%
1999-10-06 0 38.50 38.50 38.60 38.10 38.60 3,853,504 148,003,010 38.407 9.571 9.571 9.596 9.471 9.596 15,501,305 9.5478 0.79%
1999-10-05 0 38.20 38.20 38.30 37.80 38.30 5,010,085 189,986,115 37.921 9.496 9.496 9.521 9.397 9.521 20,153,827 9.4268 1.06%
1999-10-04 0 37.80 37.60 37.80 36.90 37.80 4,158,200 155,661,453 37.435 9.397 9.347 9.397 9.173 9.397 16,726,990 9.3060 3.56%
1999-09-30 0 36.50 36.50 37.10 36.50 37.40 2,154,500 79,416,050 36.861 9.074 9.074 9.223 9.074 9.297 8,666,803 9.1632 -0.82%
1999-09-29 0 36.80 36.60 37.00 36.30 37.00 1,633,000 59,632,099 36.517 9.148 9.098 9.198 9.024 9.198 6,568,990 9.0778 0.00%
1999-09-28 0 36.80 36.80 36.90 36.50 37.20 1,201,059 44,204,171 36.804 9.148 9.148 9.173 9.074 9.248 4,831,442 9.1493 0.55%
1999-09-27 0 36.60 36.50 36.60 36.40 37.50 2,096,606 77,283,905 36.861 9.098 9.074 9.098 9.049 9.322 8,433,916 9.1635 -2.14%
1999-09-24 0 37.40 37.30 37.40 37.00 37.50 2,875,084 106,937,911 37.195 9.297 9.272 9.297 9.198 9.322 11,565,462 9.2463 -1.06%
1999-09-23 0 37.80 37.70 37.80 37.20 37.90 3,818,173 143,937,329 37.698 9.397 9.372 9.397 9.248 9.422 15,359,180 9.3714 2.16%
1999-09-22 0 37.00 36.90 37.00 36.60 37.10 1,640,600 60,471,733 36.860 9.198 9.173 9.198 9.098 9.223 6,599,562 9.1630 -1.33%
1999-09-21 0 37.50 37.40 37.50 37.20 37.90 3,613,642 135,658,586 37.541 9.322 9.297 9.322 9.248 9.422 14,536,423 9.3323 1.08%
1999-09-20 0 37.10 36.90 37.10 36.60 37.20 2,748,835 101,303,177 36.853 9.223 9.173 9.223 9.098 9.248 11,057,606 9.1614 0.27%
1999-09-17 0 37.00 37.00 37.10 36.10 37.40 3,805,876 139,412,437 36.631 9.198 9.198 9.223 8.974 9.297 15,309,714 9.1061 1.65%
1999-09-15 0 36.40 36.30 36.40 36.30 37.00 1,851,957 67,950,362 36.691 9.049 9.024 9.049 9.024 9.198 7,449,778 9.1211 -2.15%
1999-09-14 0 37.20 36.80 37.20 36.90 37.40 2,195,989 81,624,916 37.170 9.248 9.148 9.248 9.173 9.297 8,833,699 9.2402 1.64%
1999-09-13 0 36.60 36.60 36.70 36.50 37.70 1,251,890 46,451,886 37.105 9.098 9.098 9.123 9.074 9.372 5,035,917 9.2241 -0.54%
1999-09-10 0 36.80 36.80 36.90 36.80 37.40 2,003,984 74,227,157 37.040 9.148 9.148 9.173 9.148 9.297 8,061,330 9.2078 -1.34%
1999-09-09 0 37.30 37.40 37.50 36.00 37.40 5,004,360 184,681,613 36.904 9.272 9.297 9.322 8.949 9.297 20,130,797 9.1741 4.48%
1999-09-08 0 35.70 35.70 35.80 35.60 35.90 902,344 32,262,183 35.754 8.875 8.875 8.900 8.850 8.924 3,629,816 8.8881 -0.56%
1999-09-07 0 35.90 35.80 35.90 35.60 36.00 1,678,208 60,021,838 35.765 8.924 8.900 8.924 8.850 8.949 6,750,846 8.8910 0.56%
1999-09-06 0 35.70 35.70 35.80 35.60 36.20 902,384 32,313,368 35.809 8.875 8.875 8.900 8.850 8.999 3,629,977 8.9018 0.00%
1999-09-03 0 35.70 35.60 35.70 35.50 36.00 2,123,050 75,903,159 35.752 8.875 8.850 8.875 8.825 8.949 8,540,291 8.8877 -1.11%
1999-09-02 0 36.10 35.90 36.10 35.80 36.80 1,559,005 56,473,194 36.224 8.974 8.924 8.974 8.900 9.148 6,271,334 9.0050 -1.63%
1999-09-01 0 36.70 36.60 36.70 36.60 37.20 1,599,736 58,764,403 36.734 9.123 9.098 9.123 9.098 9.248 6,435,181 9.1317 0.77%
1999-08-31 0 36.80 36.70 36.80 36.50 37.40 5,702,500 210,437,763 36.903 9.054 9.029 9.054 8.980 9.201 23,178,515 9.0790 -1.34%
1999-08-30 0 37.30 37.30 37.40 36.20 37.40 4,358,865 161,555,988 37.064 9.177 9.177 9.201 8.906 9.201 17,717,145 9.1186 3.32%
1999-08-27 0 36.10 36.10 36.20 35.90 36.30 1,093,533 39,454,483 36.080 8.882 8.882 8.906 8.832 8.931 4,444,800 8.8765 -0.55%
1999-08-26 0 36.30 36.30 36.40 36.20 36.60 1,165,462 42,376,115 36.360 8.931 8.931 8.955 8.906 9.005 4,737,164 8.9455 0.00%
1999-08-25 0 36.30 36.10 36.30 35.90 36.30 1,384,000 49,969,367 36.105 8.931 8.882 8.931 8.832 8.931 5,625,439 8.8828 0.28%
1999-08-24 0 36.20 36.00 36.20 36.00 37.00 1,030,100 37,428,480 36.335 8.906 8.857 8.906 8.857 9.103 4,186,969 8.9393 -1.09%
1999-08-23 0 36.60 36.50 36.60 36.60 37.10 1,433,150 52,856,885 36.882 9.005 8.980 9.005 9.005 9.128 5,825,215 9.0738 0.00%
1999-08-20 0 36.60 36.60 36.70 36.00 36.60 3,187,498 116,156,485 36.441 9.005 9.005 9.029 8.857 9.005 12,955,979 8.9655 1.39%
1999-08-19 0 36.10 36.10 36.20 35.60 36.20 3,163,000 113,605,930 35.917 8.882 8.882 8.906 8.758 8.906 12,856,404 8.8365 0.56%
1999-08-18 0 35.90 35.80 35.90 35.60 36.00 2,545,619 91,107,573 35.790 8.832 8.808 8.832 8.758 8.857 10,346,983 8.8052 1.70%
1999-08-17 0 35.30 35.20 35.30 35.00 35.30 1,054,800 37,051,365 35.126 8.685 8.660 8.685 8.611 8.685 4,287,365 8.6420 0.28%
1999-08-16 0 35.20 35.20 35.30 34.60 35.30 1,931,530 67,453,986 34.923 8.660 8.660 8.685 8.512 8.685 7,850,942 8.5918 2.33%
1999-08-13 0 34.40 34.30 34.40 34.00 34.40 2,786,000 95,100,619 34.135 8.463 8.439 8.463 8.365 8.463 11,324,041 8.3981 0.88%
1999-08-12 0 34.10 34.00 34.10 34.00 34.60 2,867,700 98,027,285 34.183 8.389 8.365 8.389 8.365 8.512 11,656,120 8.4099 0.29%
1999-08-11 0 34.00 33.90 34.20 33.70 34.60 3,919,792 134,144,931 34.222 8.365 8.340 8.414 8.291 8.512 15,932,478 8.4196 -1.73%
1999-08-10 0 34.60 34.50 34.60 34.50 35.40 3,167,840 110,714,478 34.950 8.512 8.488 8.512 8.488 8.709 12,876,077 8.5985 -1.70%
1999-08-09 0 35.20 35.10 35.20 35.10 35.30 1,105,709 38,922,450 35.201 8.660 8.635 8.660 8.635 8.685 4,494,291 8.6604 -0.56%
1999-08-06 0 35.40 35.30 35.40 35.30 35.60 1,782,190 63,170,946 35.446 8.709 8.685 8.709 8.685 8.758 7,243,931 8.7205 0.00%
1999-08-05 0 35.40 35.30 35.40 35.10 35.60 2,610,945 92,264,565 35.338 8.709 8.685 8.709 8.635 8.758 10,612,508 8.6939 -0.28%
1999-08-04 0 35.50 35.40 35.50 35.30 35.50 1,730,000 61,266,287 35.414 8.734 8.709 8.734 8.685 8.734 7,031,798 8.7127 0.57%
1999-08-03 0 35.30 35.40 35.50 35.20 35.60 2,183,165 77,236,711 35.378 8.685 8.709 8.734 8.660 8.758 8,873,744 8.7040 0.28%
1999-08-02 0 35.20 35.10 35.20 35.00 35.40 3,068,584 108,018,040 35.201 8.660 8.635 8.660 8.611 8.709 12,472,638 8.6604 0.00%
1999-07-30 0 35.20 35.20 35.30 35.00 35.40 3,382,591 118,876,669 35.144 8.660 8.660 8.685 8.611 8.709 13,748,958 8.6462 -0.56%
1999-07-29 0 35.40 35.40 35.50 35.20 35.70 2,108,629 74,819,313 35.482 8.709 8.709 8.734 8.660 8.783 8,570,783 8.7296 0.00%
1999-07-28 0 35.40 35.30 35.40 35.40 36.10 3,155,374 112,673,645 35.708 8.709 8.685 8.709 8.709 8.882 12,825,407 8.7852 -0.56%
1999-07-27 0 35.60 35.60 35.80 35.30 36.00 4,078,080 145,409,503 35.656 8.758 8.758 8.808 8.685 8.857 16,575,859 8.7724 -1.11%
1999-07-26 0 36.00 36.00 36.20 35.90 36.80 2,352,000 85,411,494 36.314 8.857 8.857 8.906 8.832 9.054 9,559,994 8.9343 -1.37%
1999-07-23 0 36.50 36.50 36.60 36.40 37.00 4,781,800 175,427,472 36.686 8.980 8.980 9.005 8.955 9.103 19,436,216 9.0258 -1.35%
1999-07-22 0 37.00 37.00 37.10 36.90 37.40 1,632,230 60,534,451 37.087 9.103 9.103 9.128 9.078 9.201 6,634,400 9.1243 -0.27%
1999-07-21 0 37.10 37.00 37.10 36.90 37.40 1,851,500 68,769,198 37.142 9.128 9.103 9.128 9.078 9.201 7,525,650 9.1380 -0.54%
1999-07-20 0 37.30 37.30 37.40 37.00 37.90 2,552,982 95,290,780 37.325 9.177 9.177 9.201 9.103 9.324 10,376,910 9.1830 0.54%
1999-07-19 0 37.10 37.20 37.30 37.00 37.50 1,921,100 71,517,240 37.227 9.128 9.152 9.177 9.103 9.226 7,808,548 9.1588 -0.80%
1999-07-16 0 37.40 37.30 37.50 37.20 38.00 2,081,423 77,840,926 37.398 9.201 9.177 9.226 9.152 9.349 8,460,201 9.2008 -1.84%
1999-07-15 0 38.10 37.90 38.00 37.20 38.10 2,276,500 85,485,657 37.551 9.374 9.324 9.349 9.152 9.374 9,253,115 9.2386 1.87%
1999-07-14 0 37.40 37.40 37.50 37.00 37.80 3,964,276 147,694,953 37.256 9.201 9.201 9.226 9.103 9.300 16,113,289 9.1660 0.00%
1999-07-13 0 37.40 37.50 37.70 37.30 37.80 3,313,727 124,294,476 37.509 9.201 9.226 9.275 9.177 9.300 13,469,052 9.2282 -1.06%
1999-07-12 0 37.80 37.80 38.00 37.60 38.40 2,207,793 84,051,644 38.070 9.300 9.300 9.349 9.251 9.447 8,973,847 9.3663 -0.79%
1999-07-09 0 38.10 38.10 38.20 37.60 38.20 1,874,922 71,089,398 37.916 9.374 9.374 9.398 9.251 9.398 7,620,852 9.3283 0.79%
1999-07-08 0 37.80 37.80 37.90 37.50 38.20 3,681,086 139,151,061 37.802 9.300 9.300 9.324 9.226 9.398 14,962,228 9.3002 0.27%
1999-07-07 0 37.70 38.00 38.10 37.60 38.10 4,512,291 170,970,282 37.890 9.275 9.349 9.374 9.251 9.374 18,340,764 9.3219 -1.31%
1999-07-06 0 38.20 38.20 38.40 37.70 38.70 4,466,053 170,801,838 38.244 9.398 9.398 9.447 9.275 9.521 18,152,823 9.4091 0.79%
1999-07-05 0 37.90 37.90 38.10 37.80 38.50 5,265,566 200,123,612 38.006 9.324 9.324 9.374 9.300 9.472 21,402,543 9.3505 -0.52%
1999-07-02 0 38.10 38.10 38.30 37.60 38.50 4,560,164 173,015,999 37.941 9.374 9.374 9.423 9.251 9.472 18,535,349 9.3344 1.06%
1999-06-30 0 37.70 37.60 37.70 37.60 38.20 2,672,552 101,095,515 37.827 9.275 9.251 9.275 9.251 9.398 10,862,917 9.3065 -0.53%
1999-06-29 0 37.90 37.80 37.90 37.80 38.40 3,922,453 149,064,403 38.003 9.324 9.300 9.324 9.300 9.447 15,943,294 9.3497 0.00%
1999-06-28 0 37.90 37.90 38.00 37.90 38.40 2,513,684 95,740,443 38.088 9.324 9.324 9.349 9.324 9.447 10,217,179 9.3705 -1.04%
1999-06-25 0 38.30 38.30 38.40 38.20 38.70 3,104,533 119,220,030 38.402 9.423 9.423 9.447 9.398 9.521 12,618,757 9.4478 -1.54%
1999-06-24 0 38.90 38.80 38.90 38.30 38.90 2,698,319 104,260,011 38.639 9.570 9.546 9.570 9.423 9.570 10,967,651 9.5061 1.57%
1999-06-23 0 38.30 38.30 38.50 37.90 38.80 4,383,514 168,121,856 38.353 9.423 9.423 9.472 9.324 9.546 17,817,334 9.4359 0.52%
1999-06-22 0 38.10 38.10 38.30 37.90 38.70 3,814,400 146,237,220 38.338 9.374 9.374 9.423 9.324 9.521 15,504,099 9.4322 -0.78%
1999-06-21 0 38.40 38.30 38.40 37.70 38.40 2,550,651 97,098,405 38.068 9.447 9.423 9.447 9.275 9.447 10,367,436 9.3657 1.86%
1999-06-17 0 37.70 37.70 37.80 37.50 38.30 1,251,454 47,379,907 37.860 9.275 9.275 9.300 9.226 9.423 5,086,689 9.3145 -0.26%
1999-06-16 0 37.80 37.60 37.80 37.10 38.00 2,230,519 84,115,883 37.711 9.300 9.251 9.300 9.128 9.349 9,066,220 9.2779 1.89%
1999-06-15 0 37.10 37.10 37.20 37.00 37.50 1,903,100 70,716,851 37.159 9.128 9.128 9.152 9.103 9.226 7,735,385 9.1420 -0.54%
1999-06-14 0 37.30 37.20 37.30 37.30 37.60 1,377,500 51,590,437 37.452 9.177 9.152 9.177 9.177 9.251 5,599,019 9.2142 -0.53%
1999-06-11 0 37.50 37.30 37.40 37.10 37.60 1,653,000 61,882,600 37.437 9.226 9.177 9.201 9.128 9.251 6,718,822 9.2103 1.08%
1999-06-10 0 37.10 37.10 37.20 37.00 37.90 3,133,500 117,003,734 37.340 9.128 9.128 9.152 9.103 9.324 12,736,497 9.1865 -0.54%
1999-06-09 0 37.30 37.30 37.60 37.00 37.60 1,805,200 67,534,080 37.411 9.177 9.177 9.251 9.103 9.251 7,337,458 9.2040 -0.27%
1999-06-08 0 37.40 37.40 37.50 37.20 38.20 2,871,900 108,583,584 37.809 9.201 9.201 9.226 9.152 9.398 11,673,192 9.3020 -1.06%
1999-06-07 0 37.80 37.80 37.90 37.50 37.90 1,734,106 65,471,188 37.755 9.300 9.300 9.324 9.226 9.324 7,048,488 9.2887 1.89%
1999-06-04 0 37.10 37.10 37.40 37.00 37.80 2,644,213 98,606,597 37.291 9.128 9.128 9.201 9.103 9.300 10,747,730 9.1746 0.00%
1999-06-03 0 37.10 37.10 37.20 36.90 37.60 2,550,188 94,701,576 37.135 9.128 9.128 9.152 9.078 9.251 10,365,554 9.1362 -0.54%
1999-06-02 0 37.30 37.20 37.30 37.20 38.10 2,072,735 77,797,410 37.534 9.177 9.152 9.177 9.152 9.374 8,424,887 9.2342 0.00%
1999-06-01 0 37.30 37.20 37.30 37.00 37.80 1,193,173 44,731,146 37.489 9.177 9.152 9.177 9.103 9.300 4,849,799 9.2233 0.48%
1999-05-31 0 37.50 37.30 37.70 37.10 37.80 1,381,500 51,784,290 37.484 9.132 9.084 9.181 9.035 9.206 5,672,761 9.1286 0.27%
1999-05-28 0 37.40 37.30 37.40 37.20 37.60 2,666,500 99,703,879 37.391 9.108 9.084 9.108 9.059 9.157 10,949,271 9.1060 -0.53%
1999-05-27 0 37.60 37.60 37.80 37.50 38.30 3,043,400 115,220,753 37.859 9.157 9.157 9.206 9.132 9.327 12,496,910 9.2199 -1.31%
1999-05-26 0 38.10 38.00 38.30 38.00 38.70 2,060,926 78,935,210 38.301 9.279 9.254 9.327 9.254 9.425 8,462,643 9.3275 0.26%
1999-05-25 0 38.00 38.00 38.10 38.00 38.50 2,303,881 88,096,462 38.238 9.254 9.254 9.279 9.254 9.376 9,460,273 9.3123 -1.30%
1999-05-24 0 38.50 38.50 38.60 38.30 38.70 1,832,572 70,536,252 38.490 9.376 9.376 9.400 9.327 9.425 7,524,968 9.3736 -0.26%
1999-05-21 0 38.60 38.50 38.60 38.50 39.20 1,767,900 68,522,396 38.759 9.400 9.376 9.400 9.376 9.546 7,259,410 9.4391 -1.78%
1999-05-20 0 39.30 39.20 39.30 38.70 39.70 1,542,900 60,154,678 38.988 9.571 9.546 9.571 9.425 9.668 6,335,507 9.4948 1.55%
1999-05-19 0 38.70 38.60 38.70 38.50 39.00 3,172,134 122,907,653 38.746 9.425 9.400 9.425 9.376 9.498 13,025,522 9.4359 -1.28%
1999-05-18 0 39.20 39.10 39.20 39.00 39.90 2,646,500 103,756,044 39.205 9.546 9.522 9.546 9.498 9.717 10,867,146 9.5477 -1.75%
1999-05-17 0 39.90 39.60 39.90 39.00 40.00 2,966,514 117,330,315 39.552 9.717 9.644 9.717 9.498 9.741 12,181,198 9.6321 0.50%
1999-05-14 0 39.70 39.70 40.10 39.60 41.70 3,402,510 138,533,518 40.715 9.668 9.668 9.766 9.644 10.16 13,971,500 9.9154 -4.11%
1999-05-13 0 41.40 41.30 41.40 41.00 41.50 1,825,861 75,336,883 41.261 10.08 10.06 10.08 9.985 10.11 7,497,411 10.048 0.00%
1999-05-12 0 41.40 41.30 41.40 40.20 41.70 2,952,240 121,449,585 41.138 10.08 10.06 10.08 9.790 10.16 12,122,586 10.018 2.99%
1999-05-11 0 40.20 40.20 40.30 39.60 40.30 2,976,560 118,706,885 39.881 9.790 9.790 9.814 9.644 9.814 12,222,450 9.7122 0.75%
1999-05-10 0 39.90 39.90 40.00 38.60 39.90 3,328,873 130,788,315 39.289 9.717 9.717 9.741 9.400 9.717 13,669,129 9.5682 2.84%
1999-05-07 0 38.80 38.80 39.00 38.30 40.80 5,019,921 198,516,785 39.546 9.449 9.449 9.498 9.327 9.936 20,612,966 9.6307 -4.90%
1999-05-06 0 40.80 40.70 40.80 40.40 42.30 4,011,682 164,095,854 40.905 9.936 9.912 9.936 9.839 10.30 16,472,902 9.9616 -2.63%
1999-05-05 0 41.90 41.70 42.00 40.80 41.90 2,112,289 87,800,303 41.566 10.20 10.16 10.23 9.936 10.20 8,673,551 10.123 1.70%
1999-05-04 0 41.20 41.10 41.40 40.80 41.90 2,842,901 117,214,967 41.231 10.03 10.01 10.08 9.936 10.20 11,673,615 10.041 0.73%
1999-05-03 0 40.90 40.90 41.00 40.50 41.60 1,925,228 78,979,935 41.024 9.960 9.960 9.985 9.863 10.13 7,905,435 9.9906 -1.68%
1999-04-30 0 41.60 41.50 41.60 41.40 42.00 2,628,404 109,496,479 41.659 10.13 10.11 10.13 10.08 10.23 10,792,840 10.145 -0.24%
1999-04-29 0 41.70 41.60 41.70 40.60 42.00 3,433,744 141,299,153 41.150 10.16 10.13 10.16 9.887 10.23 14,099,754 10.021 0.72%
1999-04-28 0 41.40 41.50 41.60 41.30 42.70 7,125,462 299,781,599 42.072 10.08 10.11 10.13 10.06 10.40 29,258,809 10.246 -1.19%
1999-04-27 0 41.90 41.90 42.00 40.70 42.00 6,259,875 261,252,917 41.735 10.20 10.20 10.23 9.912 10.23 25,704,507 10.164 3.97%
1999-04-26 0 40.30 40.30 40.40 39.00 40.60 4,048,070 161,885,511 39.991 9.814 9.814 9.839 9.498 9.887 16,622,319 9.7390 3.33%
1999-04-23 0 39.00 39.00 39.10 38.80 40.20 5,421,621 216,645,288 39.960 9.498 9.498 9.522 9.449 9.790 22,262,440 9.7314 -1.27%
1999-04-22 0 39.50 39.50 39.60 39.00 39.60 4,677,267 184,163,385 39.374 9.620 9.620 9.644 9.498 9.644 19,205,949 9.5889 1.80%
1999-04-21 0 38.80 38.70 38.80 38.10 38.90 3,921,045 150,905,810 38.486 9.449 9.425 9.449 9.279 9.473 16,100,725 9.3726 1.84%
1999-04-20 0 38.10 38.00 38.10 38.00 38.50 4,461,370 171,053,080 38.341 9.279 9.254 9.279 9.254 9.376 18,319,426 9.3373 -1.55%
1999-04-19 0 38.70 38.70 38.80 37.80 39.30 8,309,037 321,280,869 38.666 9.425 9.425 9.449 9.206 9.571 34,118,844 9.4165 2.65%
1999-04-16 0 37.70 37.70 37.80 37.30 37.80 6,515,799 245,084,225 37.614 9.181 9.181 9.206 9.084 9.206 26,755,390 9.1602 1.89%
1999-04-15 0 37.00 36.90 37.00 36.90 37.20 2,417,053 89,468,969 37.016 9.011 8.986 9.011 8.986 9.059 9,924,983 9.0145 -0.54%
1999-04-14 0 37.20 37.00 37.20 36.80 37.50 2,848,826 105,584,816 37.063 9.059 9.011 9.059 8.962 9.132 11,697,944 9.0259 0.81%
1999-04-13 0 36.90 36.80 36.90 36.80 37.30 2,389,318 88,585,146 37.075 8.986 8.962 8.986 8.962 9.084 9,811,097 9.0291 0.00%
1999-04-12 0 36.90 36.80 36.90 36.80 37.40 2,638,859 98,175,293 37.204 8.986 8.962 8.986 8.962 9.108 10,835,770 9.0603 -0.81%
1999-04-09 0 37.20 37.10 37.50 37.10 37.60 2,720,948 101,663,251 37.363 9.059 9.035 9.132 9.035 9.157 11,172,847 9.0991 0.54%
1999-04-08 0 37.00 36.90 37.00 36.80 38.00 4,975,650 185,734,278 37.329 9.011 8.986 9.011 8.962 9.254 20,431,179 9.0907 -1.86%
1999-04-07 0 37.70 37.70 37.80 37.50 38.00 3,290,846 124,167,621 37.731 9.181 9.181 9.206 9.132 9.254 13,512,981 9.1888 0.53%
1999-04-01 0 37.50 37.30 37.50 36.50 37.50 1,832,304 68,192,216 37.217 9.132 9.084 9.132 8.889 9.132 7,523,868 9.0635 0.81%
1999-03-31 0 37.20 37.00 37.20 36.90 37.70 1,284,268 47,971,640 37.353 9.059 9.011 9.059 8.986 9.181 5,273,504 9.0967 -0.27%
1999-03-30 0 37.30 37.10 37.20 36.90 37.80 4,878,346 182,318,432 37.373 9.084 9.035 9.059 8.986 9.206 20,031,626 9.1015 1.63%
1999-03-29 0 36.70 36.60 36.70 36.40 36.80 1,556,200 56,844,627 36.528 8.938 8.913 8.938 8.865 8.962 6,390,120 8.8957 1.10%
1999-03-26 0 36.30 36.20 36.30 36.20 37.10 2,419,700 88,055,029 36.391 8.840 8.816 8.840 8.816 9.035 9,935,853 8.8624 -1.63%
1999-03-25 0 36.90 36.90 37.00 36.50 36.90 1,568,276 57,551,559 36.697 8.986 8.986 9.011 8.889 8.986 6,439,707 8.9370 1.37%
1999-03-24 0 36.40 36.30 36.40 36.30 37.00 2,420,300 88,500,348 36.566 8.865 8.840 8.865 8.840 9.011 9,938,316 8.9050 -2.93%
1999-03-23 0 37.50 37.40 37.60 37.20 37.90 1,644,500 61,596,900 37.456 9.132 9.108 9.157 9.059 9.230 6,752,701 9.1218 -1.06%
1999-03-22 0 37.90 37.80 37.90 37.70 38.20 1,714,361 64,867,749 37.838 9.230 9.206 9.230 9.181 9.303 7,039,566 9.2147 -0.26%
1999-03-19 0 38.00 38.00 38.10 36.20 38.10 3,527,891 132,234,622 37.483 9.254 9.254 9.279 8.816 9.279 14,486,343 9.1282 5.26%
1999-03-18 0 36.10 36.00 36.30 36.00 37.30 2,616,118 95,764,818 36.606 8.792 8.767 8.840 8.767 9.084 10,742,391 8.9147 -2.70%
1999-03-17 0 37.10 37.10 37.30 37.00 37.70 2,268,440 84,368,931 37.192 9.035 9.035 9.084 9.011 9.181 9,314,744 9.0576 -1.59%
1999-03-16 0 37.70 37.60 37.80 37.60 38.10 2,072,732 78,431,851 37.840 9.181 9.157 9.206 9.157 9.279 8,511,121 9.2152 -0.53%
1999-03-15 0 37.90 37.50 37.90 37.20 38.10 2,148,900 81,027,014 37.706 9.230 9.132 9.230 9.059 9.279 8,823,885 9.1827 0.00%
1999-03-12 0 37.90 37.70 37.90 37.70 38.20 1,707,542 64,781,736 37.939 9.230 9.181 9.230 9.181 9.303 7,011,566 9.2393 0.80%
1999-03-11 0 37.60 37.60 37.70 37.50 38.10 1,887,718 71,347,589 37.796 9.157 9.157 9.181 9.132 9.279 7,751,410 9.2045 -1.31%
1999-03-10 0 38.10 38.10 38.20 37.60 38.30 3,801,347 143,906,396 37.857 9.279 9.279 9.303 9.157 9.327 15,609,217 9.2193 0.53%
1999-03-09 0 37.90 37.90 38.00 36.40 38.00 4,069,291 151,695,922 37.278 9.230 9.230 9.254 8.865 9.254 16,709,458 9.0784 4.12%
1999-03-08 0 36.40 36.40 36.50 36.30 37.00 2,431,125 89,147,353 36.669 8.865 8.865 8.889 8.840 9.011 9,982,766 8.9301 1.11%
1999-03-05 0 36.00 35.90 36.20 35.70 36.50 3,019,325 109,135,092 36.146 8.767 8.743 8.816 8.694 8.889 12,398,053 8.8026 -0.28%
1999-03-04 0 36.10 35.70 36.10 35.40 36.20 1,405,820 50,427,984 35.871 8.792 8.694 8.792 8.621 8.816 5,772,625 8.7357 -0.28%
1999-03-03 0 36.20 36.10 36.20 35.60 36.40 1,183,000 42,692,027 36.088 8.816 8.792 8.816 8.670 8.865 4,857,674 8.7886 0.56%
1999-03-02 0 36.00 36.00 36.10 35.40 36.40 1,938,112 69,975,231 36.105 8.767 8.767 8.792 8.621 8.865 7,958,340 8.7927 1.41%
1999-03-01 0 35.50 35.60 35.80 35.50 36.50 2,262,603 81,530,884 36.034 8.645 8.670 8.718 8.645 8.889 9,290,776 8.7755 -1.72%
1999-02-26 0 36.50 36.40 36.50 36.20 36.60 1,995,428 72,603,276 36.385 8.796 8.772 8.796 8.724 8.820 8,279,894 8.7686 0.83%
1999-02-25 0 36.20 36.10 36.20 36.10 36.50 2,201,476 79,763,523 36.232 8.724 8.700 8.724 8.700 8.796 9,134,877 8.7318 -0.55%
1999-02-24 0 36.40 36.40 36.60 35.70 36.60 2,374,793 85,657,312 36.069 8.772 8.772 8.820 8.604 8.820 9,854,044 8.6926 0.83%
1999-02-23 0 36.10 35.90 36.20 35.50 36.20 1,562,700 55,887,145 35.763 8.700 8.652 8.724 8.555 8.724 6,484,319 8.6188 1.40%
1999-02-22 0 35.60 35.60 35.70 35.20 35.80 1,330,468 47,361,269 35.597 8.579 8.579 8.604 8.483 8.628 5,520,688 8.5789 0.28%
1999-02-19 0 35.50 35.50 35.60 35.40 36.20 2,140,000 76,071,674 35.548 8.555 8.555 8.579 8.531 8.724 8,879,786 8.5668 -1.93%
1999-02-15 0 36.20 36.10 36.20 35.70 36.60 954,000 34,316,820 35.972 8.724 8.700 8.724 8.604 8.820 3,958,559 8.6690 -1.09%
1999-02-12 0 36.60 36.50 36.60 35.80 36.60 1,456,500 52,805,005 36.255 8.820 8.796 8.820 8.628 8.820 6,043,649 8.7373 3.10%
1999-02-11 0 35.50 35.50 35.70 35.50 36.70 1,711,740 61,786,045 36.095 8.555 8.555 8.604 8.555 8.845 7,102,750 8.6989 -1.66%
1999-02-10 0 36.10 36.10 36.20 36.00 36.70 1,842,800 66,897,870 36.302 8.700 8.700 8.724 8.676 8.845 7,646,575 8.7487 -2.17%
1999-02-09 0 36.90 36.90 37.00 36.10 37.00 2,325,752 84,955,529 36.528 8.893 8.893 8.917 8.700 8.917 9,650,552 8.8032 1.93%
1999-02-08 0 36.20 36.20 36.30 35.80 36.60 3,370,058 121,528,749 36.061 8.724 8.724 8.748 8.628 8.820 13,983,829 8.6907 1.12%
1999-02-05 0 35.80 35.60 35.90 35.50 36.20 2,671,784 95,419,942 35.714 8.628 8.579 8.652 8.555 8.724 11,086,388 8.6069 -0.56%
1999-02-04 0 36.00 35.90 36.00 35.20 36.40 3,889,207 139,666,710 35.911 8.676 8.652 8.676 8.483 8.772 16,138,003 8.6545 2.56%
1999-02-03 0 35.10 35.10 35.20 35.00 35.60 1,064,767 37,486,450 35.206 8.459 8.459 8.483 8.435 8.579 4,418,179 8.4846 0.00%
1999-02-02 0 35.10 35.00 35.10 34.90 35.40 1,767,500 62,075,946 35.121 8.459 8.435 8.459 8.411 8.531 7,334,122 8.4640 -0.57%
1999-02-01 0 35.30 35.30 35.60 34.30 35.60 1,980,191 69,233,804 34.963 8.507 8.507 8.579 8.266 8.579 8,216,669 8.4260 0.28%
1999-01-29 0 35.20 35.00 35.30 34.90 35.50 1,795,250 63,210,385 35.210 8.483 8.435 8.507 8.411 8.555 7,449,269 8.4854 0.28%
1999-01-28 0 35.10 35.00 35.10 35.00 36.20 3,731,900 132,531,908 35.513 8.459 8.435 8.459 8.435 8.724 15,485,268 8.5586 -3.04%
1999-01-27 0 36.20 36.10 36.20 35.40 36.30 3,318,193 118,406,049 35.684 8.724 8.700 8.724 8.531 8.748 13,768,619 8.5997 1.97%
1999-01-26 0 35.50 35.50 35.60 35.00 35.70 3,545,374 125,513,924 35.402 8.555 8.555 8.579 8.435 8.604 14,711,291 8.5318 1.72%
1999-01-25 0 34.90 34.80 34.90 34.40 35.00 4,128,732 143,003,311 34.636 8.411 8.387 8.411 8.290 8.435 17,131,896 8.3472 -1.69%
1999-01-22 0 35.50 35.30 35.40 34.90 35.60 3,739,664 132,233,774 35.360 8.555 8.507 8.531 8.411 8.579 15,517,484 8.5216 -0.84%
1999-01-21 0 35.80 35.80 35.90 35.80 36.60 4,207,696 151,958,145 36.114 8.628 8.628 8.652 8.628 8.820 17,459,552 8.7034 -2.19%
1999-01-20 0 36.60 36.60 36.80 36.40 37.00 4,090,237 150,131,207 36.705 8.820 8.820 8.869 8.772 8.917 16,972,164 8.8457 -1.08%
1999-01-19 0 37.00 36.90 37.40 36.70 37.40 5,152,400 191,383,196 37.144 8.917 8.893 9.013 8.845 9.013 21,379,537 8.9517 -1.33%
1999-01-18 0 37.50 37.40 37.50 37.00 38.00 4,011,877 150,065,457 37.405 9.037 9.013 9.037 8.917 9.158 16,647,014 9.0146 0.00%
1999-01-15 0 37.50 37.50 37.60 37.00 37.70 3,397,800 126,995,455 37.376 9.037 9.037 9.061 8.917 9.086 14,098,943 9.0074 -0.53%
1999-01-14 0 37.70 37.60 37.70 37.60 38.00 4,159,240 157,287,899 37.816 9.086 9.061 9.086 9.061 9.158 17,258,487 9.1137 -1.57%
1999-01-13 0 38.30 38.20 38.30 38.30 39.00 2,840,561 109,593,060 38.581 9.230 9.206 9.230 9.230 9.399 11,786,717 9.2980 -2.35%
1999-01-12 0 39.80 39.70 39.80 38.90 39.80 2,318,140 91,185,678 39.336 9.452 9.428 9.452 9.238 9.452 9,761,215 9.3416 1.53%
1999-01-11 0 39.20 39.00 39.20 38.90 39.50 2,380,700 93,316,746 39.197 9.309 9.262 9.309 9.238 9.381 10,024,642 9.3087 0.26%
1999-01-08 0 39.10 39.00 39.10 38.50 39.90 5,565,942 218,668,361 39.287 9.286 9.262 9.286 9.143 9.476 23,437,047 9.3300 1.82%
1999-01-07 0 38.40 38.30 38.40 38.10 39.00 4,698,000 180,827,916 38.490 9.119 9.096 9.119 9.048 9.262 19,782,320 9.1409 0.26%
1999-01-06 0 38.30 38.30 38.40 38.10 38.40 1,614,500 61,643,380 38.181 9.096 9.096 9.119 9.048 9.119 6,798,330 9.0674 0.26%
1999-01-05 0 38.20 38.10 38.20 37.70 38.30 1,640,500 62,546,280 38.126 9.072 9.048 9.072 8.953 9.096 6,907,811 9.0544 0.53%
1999-01-04 0 38.00 38.00 38.10 38.00 38.60 1,358,297 51,874,974 38.191 9.024 9.024 9.048 9.024 9.167 5,719,512 9.0698 -1.55%
1998-12-31 0 38.60 38.60 38.70 38.60 39.20 419,000 16,287,514 38.872 9.167 9.167 9.191 9.167 9.309 1,764,324 9.2316 -0.52%
1998-12-30 0 38.80 38.70 38.80 38.60 39.60 868,535 33,740,167 38.847 9.214 9.191 9.214 9.167 9.404 3,657,224 9.2256 -1.52%
1998-12-29 0 39.40 39.40 39.50 39.10 39.40 543,100 21,339,870 39.293 9.357 9.357 9.381 9.286 9.357 2,286,883 9.3314 1.29%
1998-12-28 0 38.90 38.80 38.90 38.80 39.50 266,800 10,403,160 38.992 9.238 9.214 9.238 9.214 9.381 1,123,440 9.2601 -0.77%
1998-12-24 0 39.20 39.20 39.30 39.20 39.50 225,294 8,862,317 39.337 9.309 9.309 9.333 9.309 9.381 948,667 9.3419 0.51%
1998-12-23 0 39.00 39.00 39.10 38.80 39.10 588,500 22,989,878 39.065 9.262 9.262 9.286 9.214 9.286 2,478,054 9.2774 -0.76%
1998-12-22 0 39.30 39.10 39.20 39.00 39.60 831,000 32,654,499 39.295 9.333 9.286 9.309 9.262 9.404 3,499,172 9.3321 -0.25%
1998-12-21 0 39.40 39.30 39.50 38.60 39.50 2,409,178 94,084,228 39.052 9.357 9.333 9.381 9.167 9.381 10,144,557 9.2744 2.60%
1998-12-18 0 38.40 38.40 38.50 38.00 38.50 1,884,029 72,172,853 38.308 9.119 9.119 9.143 9.024 9.143 7,933,262 9.0975 1.05%
1998-12-17 0 38.00 38.00 38.20 37.60 38.20 1,365,081 51,822,812 37.963 9.024 9.024 9.072 8.929 9.072 5,748,078 9.0157 0.00%
1998-12-16 0 38.00 38.00 38.10 38.00 38.50 817,683 31,215,065 38.175 9.024 9.024 9.048 9.024 9.143 3,443,096 9.0660 -0.26%
1998-12-15 0 38.10 38.10 38.30 37.70 38.30 1,567,000 59,613,412 38.043 9.048 9.048 9.096 8.953 9.096 6,598,318 9.0346 1.06%
1998-12-14 0 37.70 37.60 37.80 37.40 38.20 2,247,500 84,905,323 37.778 8.953 8.929 8.977 8.882 9.072 9,463,764 8.9716 -1.31%
1998-12-11 0 38.20 38.10 38.20 38.00 39.10 6,506,450 250,630,786 38.520 9.072 9.048 9.072 9.024 9.286 27,397,335 9.1480 -2.80%
1998-12-10 0 39.30 39.30 39.40 39.30 39.70 1,574,879 62,186,946 39.487 9.333 9.333 9.357 9.333 9.428 6,631,494 9.3775 -1.01%
1998-12-09 0 39.70 39.40 39.50 39.20 39.80 1,879,849 74,268,931 39.508 9.428 9.357 9.381 9.309 9.452 7,915,661 9.3825 0.25%
1998-12-08 0 39.60 39.60 39.80 39.20 40.30 2,321,272 91,777,946 39.538 9.404 9.404 9.452 9.309 9.571 9,774,403 9.3896 -1.74%
1998-12-07 0 40.30 40.10 40.30 39.90 40.60 2,739,691 109,776,813 40.069 9.571 9.523 9.571 9.476 9.642 11,536,280 9.5158 1.00%
1998-12-04 0 39.90 39.80 39.90 39.50 40.00 1,864,400 74,046,758 39.716 9.476 9.452 9.476 9.381 9.499 7,850,608 9.4320 0.00%
1998-12-03 0 39.90 39.80 39.90 39.20 40.00 2,434,800 96,148,173 39.489 9.476 9.452 9.476 9.309 9.499 10,252,446 9.3781 -0.25%
1998-12-02 0 40.00 39.90 40.00 39.60 40.10 1,896,843 75,619,558 39.866 9.499 9.476 9.499 9.404 9.523 7,987,219 9.4676 2.04%
1998-12-01 0 39.20 39.20 39.30 39.10 40.30 3,771,400 148,812,609 39.458 9.309 9.309 9.333 9.286 9.571 15,880,597 9.3707 -3.69%
1998-11-30 0 40.70 40.50 40.70 40.50 41.50 2,848,320 116,735,015 40.984 9.666 9.618 9.666 9.618 9.856 11,993,695 9.7330 -0.97%
1998-11-27 0 41.10 41.00 41.10 40.60 41.20 3,675,584 150,857,562 41.043 9.761 9.737 9.761 9.642 9.784 15,477,135 9.7471 1.23%
1998-11-26 0 40.60 40.40 40.50 40.40 41.10 1,323,696 53,994,310 40.791 9.642 9.594 9.618 9.594 9.761 5,573,814 9.6871 0.25%
1998-11-25 0 40.50 40.50 40.60 40.40 41.50 2,214,274 90,765,649 40.991 9.618 9.618 9.642 9.594 9.856 9,323,856 9.7348 -0.49%
1998-11-24 0 40.70 40.70 40.80 40.20 41.00 3,375,473 137,137,695 40.628 9.666 9.666 9.689 9.547 9.737 14,213,429 9.6485 2.01%
1998-11-23 0 39.90 39.90 40.00 39.70 40.50 2,436,518 97,327,061 39.945 9.476 9.476 9.499 9.428 9.618 10,259,681 9.4864 1.01%
1998-11-20 0 39.50 39.40 39.50 39.30 40.60 2,432,800 97,204,048 39.956 9.381 9.357 9.381 9.333 9.642 10,244,025 9.4889 -2.23%
1998-11-19 0 40.40 40.30 40.50 40.30 41.10 2,146,388 87,374,455 40.708 9.594 9.571 9.618 9.571 9.761 9,038,002 9.6675 -1.70%
1998-11-18 0 41.10 40.90 41.10 40.80 41.30 3,571,950 146,411,152 40.989 9.761 9.713 9.761 9.689 9.808 15,040,753 9.7343 0.24%
1998-11-17 0 41.00 41.10 41.40 41.00 41.50 3,022,440 124,736,612 41.270 9.737 9.761 9.832 9.737 9.856 12,726,879 9.8010 -0.49%
1998-11-16 0 41.20 41.20 41.60 40.90 41.80 2,424,013 100,211,278 41.341 9.784 9.784 9.879 9.713 9.927 10,207,025 9.8179 0.98%
1998-11-13 0 40.80 40.90 41.00 40.50 41.20 2,271,000 92,414,131 40.693 9.689 9.713 9.737 9.618 9.784 9,562,718 9.6640 0.99%
1998-11-12 0 40.40 40.30 40.70 40.20 41.50 2,034,800 82,349,829 40.471 9.594 9.571 9.666 9.547 9.856 8,568,128 9.6112 -1.46%
1998-11-11 0 41.00 40.90 41.10 39.40 41.20 2,635,122 106,023,198 40.235 9.737 9.713 9.761 9.357 9.784 11,095,962 9.5551 3.02%
1998-11-10 0 39.80 39.80 40.00 39.50 41.50 2,951,700 118,669,755 40.204 9.452 9.452 9.499 9.381 9.856 12,429,007 9.5478 -1.49%
1998-11-09 0 40.40 40.40 40.50 40.30 41.10 1,274,300 51,801,007 40.651 9.594 9.594 9.618 9.571 9.761 5,365,818 9.6539 -1.46%
1998-11-06 0 41.00 41.00 41.30 41.00 42.30 2,252,007 93,382,293 41.466 9.737 9.737 9.808 9.737 10.05 9,482,742 9.8476 -1.68%
1998-11-05 0 41.70 41.30 41.70 41.10 42.60 3,125,840 129,744,119 41.507 9.903 9.808 9.903 9.761 10.12 13,162,275 9.8573 -2.11%
1998-11-04 0 42.60 42.60 42.80 41.00 42.80 3,793,254 158,125,096 41.686 10.12 10.12 10.16 9.737 10.16 15,972,619 9.8998 2.16%
1998-11-03 0 41.70 41.30 41.70 41.00 43.10 3,413,729 143,437,222 42.018 9.903 9.808 9.903 9.737 10.24 14,374,517 9.9786 -2.34%
1998-11-02 0 42.70 42.50 43.00 42.50 43.90 2,966,482 128,904,577 43.454 10.14 10.09 10.21 10.09 10.43 12,491,251 10.320 -1.84%
1998-10-30 0 43.50 43.90 44.00 43.00 44.10 4,856,719 211,477,263 43.543 10.33 10.43 10.45 10.21 10.47 20,450,654 10.341 0.93%
1998-10-29 0 43.10 42.80 43.00 41.70 43.50 4,929,301 208,435,258 42.285 10.24 10.16 10.21 9.903 10.33 20,756,282 10.042 2.62%
1998-10-27 0 42.00 42.00 42.10 42.00 42.60 4,171,156 176,428,140 42.297 9.974 9.974 9.998 9.974 10.12 17,563,888 10.045 -0.71%
1998-10-26 0 42.30 42.30 42.40 41.90 42.70 2,117,011 89,613,591 42.330 10.05 10.05 10.07 9.951 10.14 8,914,302 10.053 -0.94%
1998-10-23 0 42.70 42.70 42.80 40.90 42.80 3,838,071 159,649,137 41.596 10.14 10.14 10.16 9.713 10.16 16,161,335 9.8785 3.89%
1998-10-22 0 41.10 41.00 41.10 40.60 41.10 1,980,729 80,925,041 40.856 9.761 9.737 9.761 9.642 9.761 8,340,446 9.7027 1.73%
1998-10-21 0 40.40 40.50 40.70 40.40 41.40 2,673,942 108,981,972 40.757 9.594 9.618 9.666 9.594 9.832 11,259,425 9.6792 -1.22%
1998-10-20 0 40.90 40.70 40.90 40.30 41.00 2,648,806 107,357,112 40.530 9.713 9.666 9.713 9.571 9.737 11,153,582 9.6253 1.24%
1998-10-19 0 40.40 40.30 40.50 39.80 40.90 2,214,793 89,437,808 40.382 9.594 9.571 9.618 9.452 9.713 9,326,042 9.5901 -1.46%
1998-10-16 0 41.00 41.00 41.10 40.00 41.10 6,392,380 259,880,367 40.655 9.737 9.737 9.761 9.499 9.761 26,917,009 9.6549 3.02%
1998-10-15 0 39.80 39.70 39.80 39.10 40.00 3,137,036 124,699,909 39.751 9.452 9.428 9.452 9.286 9.499 13,209,419 9.4402 0.76%
1998-10-14 0 39.50 39.50 39.70 39.00 39.80 3,159,423 124,509,417 39.409 9.381 9.381 9.428 9.262 9.452 13,303,686 9.3590 -0.75%
1998-10-13 0 39.80 39.80 39.90 38.60 40.00 3,627,775 141,981,155 39.137 9.452 9.452 9.476 9.167 9.499 15,275,821 9.2945 2.05%
1998-10-12 0 39.00 39.00 39.10 38.80 40.00 5,640,677 222,350,314 39.419 9.262 9.262 9.286 9.214 9.499 23,751,741 9.3614 0.52%
1998-10-09 0 38.80 38.80 38.90 38.00 38.80 4,464,540 171,820,619 38.486 9.214 9.214 9.238 9.024 9.214 18,799,268 9.1398 2.65%
1998-10-08 0 37.80 37.90 38.00 37.10 38.50 2,672,904 101,619,778 38.018 8.977 9.001 9.024 8.811 9.143 11,255,054 9.0288 1.61%
1998-10-07 0 37.20 37.30 37.70 37.00 37.80 2,457,658 91,726,068 37.323 8.834 8.858 8.953 8.787 8.977 10,348,697 8.8635 0.27%
1998-10-05 0 37.10 37.10 37.20 36.90 37.50 1,967,321 73,088,278 37.151 8.811 8.811 8.834 8.763 8.906 8,283,988 8.8228 -1.85%
1998-09-30 0 37.80 37.80 37.90 37.40 38.00 1,508,537 56,966,647 37.763 8.977 8.977 9.001 8.882 9.024 6,352,142 8.9681 -0.53%
1998-09-29 0 38.00 37.70 38.00 37.30 38.00 4,336,623 163,720,541 37.753 9.024 8.953 9.024 8.858 9.024 18,260,635 8.9658 1.60%
1998-09-28 0 37.40 37.40 37.50 36.50 37.90 4,704,415 176,647,609 37.549 8.882 8.882 8.906 8.668 9.001 19,809,333 8.9174 2.19%
1998-09-25 0 36.60 36.50 36.60 36.20 37.00 3,146,158 115,495,320 36.710 8.692 8.668 8.692 8.597 8.787 13,247,830 8.7181 -2.40%
1998-09-24 0 37.50 37.40 37.50 36.90 37.50 5,381,762 201,207,291 37.387 8.906 8.882 8.906 8.763 8.906 22,661,503 8.8788 1.90%
1998-09-23 0 36.80 36.70 36.80 35.80 37.00 1,766,561 64,695,449 36.622 8.739 8.716 8.739 8.502 8.787 7,438,628 8.6972 2.51%
1998-09-22 0 35.90 35.90 36.30 34.70 36.50 2,914,583 104,440,346 35.834 8.526 8.526 8.621 8.241 8.668 12,272,715 8.5100 3.46%
1998-09-21 0 34.70 34.60 34.70 34.50 35.60 3,707,803 129,509,222 34.929 8.241 8.217 8.241 8.193 8.454 15,612,803 8.2951 -3.07%
1998-09-18 0 35.80 35.70 35.80 35.10 36.40 3,060,200 109,388,018 35.745 8.502 8.478 8.502 8.336 8.644 12,885,878 8.4890 -1.92%
1998-09-17 0 36.50 36.30 36.50 36.40 37.40 5,072,182 186,959,911 36.860 8.668 8.621 8.668 8.644 8.882 21,357,924 8.7537 -1.08%
1998-09-16 0 36.90 36.70 36.90 36.00 37.00 1,898,792 69,364,289 36.531 8.763 8.716 8.763 8.549 8.787 7,995,426 8.6755 2.50%
1998-09-15 0 36.00 35.90 36.00 34.50 36.30 3,371,900 119,936,233 35.569 8.549 8.526 8.549 8.193 8.621 14,198,384 8.4472 4.35%
1998-09-14 0 34.50 34.50 34.60 33.80 34.80 2,225,424 76,820,216 34.519 8.193 8.193 8.217 8.027 8.264 9,370,807 8.1978 0.88%
1998-09-11 0 34.20 34.10 34.50 34.00 34.80 4,128,696 142,342,494 34.476 8.122 8.098 8.193 8.074 8.264 17,385,097 8.1876 -4.20%
1998-09-10 0 35.70 35.70 35.90 35.70 36.60 1,367,600 49,452,504 36.160 8.478 8.478 8.526 8.478 8.692 5,758,685 8.5875 -1.92%
1998-09-09 0 36.40 36.30 36.40 36.30 37.50 1,649,816 60,506,931 36.675 8.644 8.621 8.644 8.621 8.906 6,947,039 8.7097 -2.41%
1998-09-08 0 37.30 37.30 37.40 36.40 37.50 5,552,174 204,422,312 36.818 8.858 8.858 8.882 8.644 8.906 23,379,073 8.7438 2.47%
1998-09-07 0 36.40 36.40 36.50 35.00 36.40 5,568,629 200,264,647 35.963 8.644 8.644 8.668 8.312 8.644 23,448,362 8.5407 4.60%
1998-09-04 0 34.80 34.70 34.90 33.20 35.10 4,120,400 141,378,298 34.312 8.264 8.241 8.288 7.884 8.336 17,350,164 8.1485 3.57%
1998-09-03 0 33.60 33.30 33.60 32.90 34.70 6,652,736 224,398,934 33.730 7.979 7.908 7.979 7.813 8.241 28,013,315 8.0104 0.00%
1998-09-02 0 33.60 33.50 33.60 33.20 34.20 6,951,076 233,324,899 33.567 7.979 7.956 7.979 7.884 8.122 29,269,564 7.9716 2.75%
1998-09-01 0 32.70 32.60 32.70 31.00 33.90 6,450,477 211,613,672 32.806 7.766 7.742 7.766 7.362 8.051 27,161,644 7.7909 1.43%
1998-08-31 0 32.60 32.50 32.80 32.30 35.00 8,261,880 273,798,668 33.140 7.657 7.633 7.703 7.586 8.220 35,177,556 7.7833 -7.39%
1998-08-28 0 35.20 35.20 35.30 35.20 35.30 92,440,458 3,253,956,994 35.201 8.267 8.267 8.291 8.267 8.291 393,594,365 8.2673 -0.56%
1998-08-27 0 35.40 35.40 35.50 35.10 35.50 24,651,688 870,173,210 35.299 8.314 8.314 8.338 8.244 8.338 104,962,326 8.2903 0.85%
1998-08-26 0 35.10 35.10 35.20 34.70 35.20 8,998,463 315,192,549 35.027 8.244 8.244 8.267 8.150 8.267 38,313,790 8.2266 -0.57%
1998-08-25 0 35.30 35.30 35.40 34.10 35.30 6,079,572 212,247,996 34.912 8.291 8.291 8.314 8.009 8.291 25,885,693 8.1994 2.32%
1998-08-24 0 34.50 34.40 34.50 34.30 34.70 5,179,764 178,415,080 34.445 8.103 8.079 8.103 8.056 8.150 22,054,477 8.0897 0.58%
1998-08-21 0 34.30 34.30 34.50 33.80 34.50 3,978,472 135,851,449 34.147 8.056 8.056 8.103 7.938 8.103 16,939,598 8.0198 -1.72%
1998-08-20 0 34.90 35.10 35.20 34.50 35.50 5,027,136 175,976,365 35.005 8.197 8.244 8.267 8.103 8.338 21,404,615 8.2214 0.58%
1998-08-19 0 34.70 34.70 34.80 33.00 35.30 8,122,942 282,440,930 34.771 8.150 8.150 8.173 7.750 8.291 34,585,984 8.1663 5.47%
1998-08-18 0 32.90 32.80 32.90 32.50 32.90 6,881,632 225,164,750 32.720 7.727 7.703 7.727 7.633 7.727 29,300,716 7.6846 0.30%
1998-08-14 0 32.80 32.60 32.80 30.10 33.10 15,619,488 491,565,025 31.471 7.703 7.657 7.703 7.069 7.774 66,504,890 7.3914 8.97%
1998-08-13 0 30.10 30.00 30.10 30.00 30.90 4,593,468 139,191,210 30.302 7.069 7.046 7.069 7.046 7.257 19,558,137 7.1168 -2.59%
1998-08-12 0 30.90 30.80 31.00 30.20 31.20 6,962,601 214,913,560 30.867 7.257 7.234 7.281 7.093 7.328 29,645,467 7.2495 2.32%
1998-08-11 0 30.20 30.20 30.30 30.00 32.00 10,248,324 315,353,006 30.771 7.093 7.093 7.116 7.046 7.516 43,635,467 7.2270 -6.50%
1998-08-10 0 32.30 32.20 32.30 32.30 33.00 5,858,740 191,478,749 32.683 7.586 7.563 7.586 7.586 7.750 24,945,431 7.6759 -1.22%
1998-08-07 0 32.70 32.60 32.70 32.60 33.30 5,674,341 187,117,948 32.976 7.680 7.657 7.680 7.657 7.821 24,160,294 7.7449 -2.10%
1998-08-06 0 33.40 33.40 33.60 33.40 34.20 3,122,301 105,739,690 33.866 7.844 7.844 7.891 7.844 8.032 13,294,180 7.9538 -2.34%
1998-08-05 0 34.20 34.20 34.40 33.50 34.50 2,010,473 68,665,226 34.154 8.032 8.032 8.079 7.868 8.103 8,560,222 8.0214 0.59%
1998-08-04 0 34.00 33.90 34.10 33.70 34.40 6,210,484 211,067,826 33.986 7.985 7.962 8.009 7.915 8.079 26,443,092 7.9820 -0.29%
1998-08-03 0 34.10 34.00 34.10 33.90 34.30 3,376,136 115,139,515 34.104 8.009 7.985 8.009 7.962 8.056 14,374,962 8.0097 -1.45%
1998-07-31 0 34.60 34.40 34.60 34.20 35.00 2,437,924 84,224,443 34.548 8.126 8.079 8.126 8.032 8.220 10,380,229 8.1139 -0.86%
1998-07-30 0 34.90 34.80 34.90 34.10 35.00 3,811,780 131,635,562 34.534 8.197 8.173 8.197 8.009 8.220 16,229,854 8.1107 2.65%
1998-07-29 0 34.00 34.00 34.10 33.60 34.10 2,368,700 80,294,368 33.898 7.985 7.985 8.009 7.891 8.009 10,085,486 7.9614 0.29%
1998-07-28 0 33.90 33.80 34.00 33.60 34.10 2,766,628 93,554,177 33.815 7.962 7.938 7.985 7.891 8.009 11,779,790 7.9419 0.89%
1998-07-27 0 33.60 33.30 33.50 33.50 34.20 3,053,560 103,594,215 33.926 7.891 7.821 7.868 7.868 8.032 13,001,493 7.9679 -1.18%
1998-07-24 0 34.00 33.90 34.00 33.40 34.40 1,074,500 36,340,753 33.821 7.985 7.962 7.985 7.844 8.079 4,575,022 7.9433 0.00%
1998-07-23 0 34.00 33.90 34.00 33.60 34.00 1,820,816 61,742,442 33.909 7.985 7.962 7.985 7.891 7.985 7,752,698 7.9640 -0.29%
1998-07-22 0 34.10 34.10 34.20 34.00 34.70 1,601,042 54,856,406 34.263 8.009 8.009 8.032 7.985 8.150 6,816,941 8.0471 -1.73%
1998-07-21 0 34.70 34.70 34.80 34.40 35.10 1,726,700 60,113,692 34.814 8.150 8.150 8.173 8.079 8.244 7,351,969 8.1765 1.17%
1998-07-20 0 34.30 34.30 34.40 34.20 34.50 1,464,632 50,298,358 34.342 8.056 8.056 8.079 8.032 8.103 6,236,132 8.0656 0.00%
1998-07-17 0 34.30 34.20 34.30 34.10 34.70 1,867,096 64,214,396 34.393 8.056 8.032 8.056 8.009 8.150 7,949,749 8.0775 -0.87%
1998-07-16 0 34.60 34.60 34.80 33.90 35.00 2,925,430 101,408,056 34.664 8.126 8.126 8.173 7.962 8.220 12,455,940 8.1413 0.00%
1998-07-15 0 34.60 34.20 34.60 34.00 35.00 3,082,862 106,411,334 34.517 8.126 8.032 8.126 7.985 8.220 13,126,256 8.1068 2.06%
1998-07-14 0 33.90 33.80 33.90 33.40 33.90 2,171,052 72,894,277 33.576 7.962 7.938 7.962 7.844 7.962 9,243,938 7.8856 2.73%
1998-07-13 0 33.00 33.00 33.20 32.60 33.40 2,366,272 78,112,372 33.011 7.750 7.750 7.797 7.657 7.844 10,075,148 7.7530 0.00%
1998-07-10 0 33.00 33.00 33.10 32.90 33.20 5,191,280 171,382,803 33.014 7.750 7.750 7.774 7.727 7.797 22,103,510 7.7536 -0.30%
1998-07-09 0 33.10 33.10 33.30 33.10 33.80 2,373,952 78,956,185 33.259 7.774 7.774 7.821 7.774 7.938 10,107,848 7.8114 -1.78%
1998-07-08 0 33.70 33.70 33.80 33.40 33.90 2,766,500 93,257,975 33.710 7.915 7.915 7.938 7.844 7.962 11,779,245 7.9171 1.51%
1998-07-07 0 33.20 33.20 33.40 33.00 33.80 2,778,386 93,048,363 33.490 7.797 7.797 7.844 7.750 7.938 11,829,853 7.8656 0.00%
1998-07-06 0 33.20 33.10 33.20 32.90 33.40 5,053,100 167,332,157 33.115 7.797 7.774 7.797 7.727 7.844 21,515,165 7.7774 -0.60%
1998-07-03 0 33.40 33.20 33.50 32.90 34.10 8,825,595 294,647,938 33.386 7.844 7.797 7.868 7.727 8.009 37,577,750 7.8410 -3.19%
1998-07-02 0 34.50 34.50 34.60 34.30 36.20 8,409,657 296,905,681 35.305 8.103 8.103 8.126 8.056 8.502 35,806,763 8.2919 -2.27%
1998-06-30 0 35.30 35.20 35.30 35.00 35.90 3,119,136 110,581,288 35.453 8.291 8.267 8.291 8.220 8.432 13,280,704 8.3265 0.00%
1998-06-29 0 35.30 35.30 35.50 35.00 36.00 6,470,252 229,460,968 35.464 8.291 8.291 8.338 8.220 8.455 27,549,136 8.3292 -1.40%
1998-06-26 0 35.80 35.60 35.80 34.20 35.90 6,563,939 230,578,971 35.128 8.408 8.361 8.408 8.032 8.432 27,948,038 8.2503 2.29%
1998-06-25 0 35.00 34.80 35.00 33.80 35.20 4,856,896 167,123,601 34.410 8.220 8.173 8.220 7.938 8.267 20,679,764 8.0815 2.64%
1998-06-24 0 34.10 34.00 34.10 33.30 34.10 2,580,694 87,318,614 33.835 8.009 7.985 8.009 7.821 8.009 10,988,118 7.9466 0.89%
1998-06-23 0 33.80 33.80 33.90 32.90 33.90 3,534,915 118,210,576 33.441 7.938 7.938 7.962 7.727 7.962 15,051,014 7.8540 2.11%
1998-06-22 0 33.10 33.10 33.20 33.00 33.50 2,420,137 80,280,694 33.172 7.774 7.774 7.797 7.750 7.868 10,304,496 7.7908 -0.90%
1998-06-19 0 33.40 33.40 33.60 32.80 33.90 5,287,517 176,025,712 33.291 7.844 7.844 7.891 7.703 7.962 22,513,269 7.8188 0.00%
1998-06-18 0 33.40 33.30 33.40 33.00 33.90 5,823,621 194,369,420 33.376 7.844 7.821 7.844 7.750 7.962 24,795,901 7.8388 3.41%
1998-06-17 0 32.30 32.20 32.30 31.30 32.50 6,754,417 213,584,440 31.621 7.586 7.563 7.586 7.351 7.633 28,759,058 7.4267 4.19%
1998-06-16 0 31.00 31.00 31.10 29.70 31.10 9,060,620 275,549,999 30.412 7.281 7.281 7.304 6.975 7.304 38,578,443 7.1426 3.85%
1998-06-15 0 29.85 29.75 29.85 29.65 31.80 8,168,500 248,601,877 30.434 7.011 6.987 7.011 6.964 7.469 34,779,962 7.1478 -6.13%
1998-06-12 0 31.80 31.60 31.90 31.50 32.00 6,211,161 197,580,716 31.811 7.469 7.422 7.492 7.398 7.516 26,445,974 7.4711 -1.24%
1998-06-11 0 32.20 32.00 32.30 31.40 32.40 7,108,155 227,491,411 32.004 7.563 7.516 7.586 7.375 7.610 30,265,209 7.5166 0.63%
1998-06-10 0 32.00 32.00 32.10 31.80 32.70 5,501,986 176,971,785 32.165 7.516 7.516 7.539 7.469 7.680 23,426,438 7.5544 -1.54%
1998-06-09 0 32.50 32.30 32.40 32.30 32.70 3,342,379 108,484,094 32.457 7.633 7.586 7.610 7.586 7.680 14,231,231 7.6230 -0.31%
1998-06-08 0 32.60 32.50 32.60 32.10 32.90 2,677,452 86,743,780 32.398 7.657 7.633 7.657 7.539 7.727 11,400,095 7.6090 -0.31%
1998-06-05 0 32.70 32.60 32.70 32.50 33.10 1,700,210 55,608,401 32.707 7.680 7.657 7.680 7.633 7.774 7,239,180 7.6816 0.00%
1998-06-04 0 32.70 32.60 32.70 32.00 33.00 2,536,600 82,255,517 32.427 7.680 7.657 7.680 7.516 7.750 10,800,373 7.6160 -0.61%
1998-06-03 0 32.90 32.90 33.00 31.80 33.10 3,162,500 102,689,676 32.471 7.727 7.727 7.750 7.469 7.774 13,465,340 7.6262 3.13%
1998-06-02 0 31.90 31.70 31.90 31.00 32.00 4,250,724 133,811,756 31.480 7.492 7.445 7.492 7.281 7.516 18,098,796 7.3934 1.27%
1998-06-01 0 31.50 31.50 31.60 31.50 33.00 5,305,900 169,054,804 31.862 7.398 7.398 7.422 7.398 7.750 22,591,540 7.4831 -3.14%
1998-05-29 0 33.40 33.20 33.30 33.00 33.70 2,718,828 90,611,042 33.327 7.638 7.592 7.615 7.546 7.706 11,889,523 7.6211 0.91%
1998-05-28 0 33.10 33.00 33.20 32.80 33.70 4,078,137 135,398,190 33.201 7.569 7.546 7.592 7.501 7.706 17,833,826 7.5922 0.00%
1998-05-27 0 33.10 33.00 33.10 32.90 33.70 6,153,902 205,081,916 33.326 7.569 7.546 7.569 7.523 7.706 26,911,214 7.6207 -2.65%
1998-05-26 0 34.00 33.90 34.00 33.70 34.00 1,544,300 52,290,975 33.861 7.775 7.752 7.775 7.706 7.775 6,753,274 7.7431 0.59%
1998-05-25 0 33.80 33.70 33.90 33.60 34.00 1,504,500 50,948,143 33.864 7.729 7.706 7.752 7.683 7.775 6,579,228 7.7438 0.30%
1998-05-22 0 33.70 33.70 33.80 33.60 34.40 3,698,984 125,722,300 33.988 7.706 7.706 7.729 7.683 7.866 16,175,778 7.7723 0.30%
1998-05-21 0 33.60 33.60 33.70 33.40 34.50 6,191,200 208,762,282 33.719 7.683 7.683 7.706 7.638 7.889 27,074,319 7.7107 -0.88%
1998-05-20 0 33.90 33.80 33.90 33.70 34.00 5,462,460 184,715,478 33.815 7.752 7.729 7.752 7.706 7.775 23,887,516 7.7327 0.30%
1998-05-19 0 33.80 33.70 33.80 33.40 34.10 8,755,106 296,059,599 33.816 7.729 7.706 7.729 7.638 7.798 38,286,364 7.7328 -1.74%
1998-05-18 0 34.40 34.30 34.40 33.90 34.70 2,681,664 92,432,436 34.468 7.866 7.844 7.866 7.752 7.935 11,727,004 7.8820 -0.86%
1998-05-15 0 34.70 34.60 34.70 34.40 35.50 5,655,191 197,220,498 34.874 7.935 7.912 7.935 7.866 8.118 24,730,335 7.9748 -1.70%
1998-05-14 0 35.30 35.30 35.40 33.70 35.60 6,297,130 218,094,301 34.634 8.072 8.072 8.095 7.706 8.141 27,537,555 7.9199 4.44%
1998-05-13 0 33.80 33.70 33.80 33.60 35.00 7,088,438 242,950,237 34.274 7.729 7.706 7.729 7.683 8.004 30,997,970 7.8376 -4.25%
1998-05-12 0 35.30 35.20 35.30 35.10 35.90 2,264,494 80,296,469 35.459 8.072 8.049 8.072 8.026 8.209 9,902,706 8.1085 -0.84%
1998-05-11 0 35.60 35.50 35.60 35.20 35.60 2,626,000 92,991,668 35.412 8.141 8.118 8.141 8.049 8.141 11,483,584 8.0978 0.85%
1998-05-08 0 35.30 35.20 35.30 35.00 35.80 5,752,247 203,426,339 35.365 8.072 8.049 8.072 8.004 8.187 25,154,764 8.0870 -1.12%
1998-05-07 0 35.70 35.70 35.80 35.30 35.80 6,023,337 214,575,860 35.624 8.164 8.164 8.187 8.072 8.187 26,340,249 8.1463 -0.83%
1998-05-06 0 36.00 36.00 36.10 35.50 36.10 3,575,034 128,388,613 35.913 8.232 8.232 8.255 8.118 8.255 15,633,740 8.2123 -1.10%
1998-05-05 0 36.40 36.30 36.40 36.10 37.40 2,627,000 96,501,024 36.734 8.324 8.301 8.324 8.255 8.552 11,487,957 8.4002 -2.93%
1998-05-04 0 37.50 37.40 37.50 37.20 37.60 2,103,200 78,630,180 37.386 8.575 8.552 8.575 8.507 8.598 9,197,362 8.5492 0.00%
1998-05-01 0 37.50 37.40 37.70 37.40 37.80 1,685,784 63,288,971 37.543 8.575 8.552 8.621 8.552 8.644 7,371,988 8.5851 0.81%
1998-04-30 0 37.20 37.10 37.30 37.00 38.00 3,177,700 118,557,212 37.309 8.507 8.484 8.530 8.461 8.690 13,896,186 8.5316 -1.59%
1998-04-29 0 37.80 37.50 37.80 37.20 37.90 5,535,162 207,973,638 37.573 8.644 8.575 8.644 8.507 8.667 24,205,444 8.5920 0.00%
1998-04-28 0 37.80 37.80 37.90 36.90 37.90 4,299,740 161,239,680 37.500 8.644 8.644 8.667 8.438 8.667 18,802,903 8.5753 0.53%
1998-04-27 0 37.60 37.50 37.80 37.00 37.90 4,467,076 167,430,825 37.481 8.598 8.575 8.644 8.461 8.667 19,534,669 8.5710 0.27%
1998-04-24 0 37.50 37.40 37.50 36.10 38.10 4,178,500 156,163,469 37.373 8.575 8.552 8.575 8.255 8.712 18,272,717 8.5463 3.02%
1998-04-23 0 36.40 36.40 36.50 36.20 36.70 2,351,539 85,750,273 36.466 8.324 8.324 8.347 8.278 8.392 10,283,357 8.3387 -0.55%
1998-04-22 0 36.60 36.50 36.60 36.40 36.90 2,517,700 92,274,524 36.650 8.369 8.347 8.369 8.324 8.438 11,009,984 8.3810 -0.27%
1998-04-21 0 36.70 36.60 36.70 36.60 37.30 5,312,300 195,746,808 36.848 8.392 8.369 8.392 8.369 8.530 23,230,861 8.4262 -1.87%
1998-04-20 0 37.40 37.30 37.40 37.10 37.50 3,470,558 129,405,102 37.287 8.552 8.530 8.552 8.484 8.575 15,176,863 8.5265 0.54%
1998-04-17 0 37.20 37.10 37.20 36.80 37.40 4,382,980 162,682,072 37.117 8.507 8.484 8.507 8.415 8.552 19,166,914 8.4877 -1.06%
1998-04-16 0 37.60 37.50 37.70 37.50 38.00 3,043,225 114,526,878 37.633 8.598 8.575 8.621 8.575 8.690 13,308,122 8.6058 -1.05%
1998-04-15 0 38.00 37.90 38.00 37.70 38.10 3,192,308 120,981,266 37.898 8.690 8.667 8.690 8.621 8.712 13,960,067 8.6662 0.53%
1998-04-14 0 37.80 37.80 38.00 37.70 38.10 2,832,286 107,196,884 37.848 8.644 8.644 8.690 8.621 8.712 12,385,679 8.6549 -0.79%
1998-04-09 0 38.10 37.90 38.10 37.60 38.20 3,340,000 126,498,944 37.874 8.712 8.667 8.712 8.598 8.735 14,605,929 8.6608 -0.26%
1998-04-08 0 38.20 38.10 38.20 37.80 38.30 1,670,600 63,485,963 38.002 8.735 8.712 8.735 8.644 8.758 7,305,588 8.6901 0.26%
1998-04-07 0 38.10 37.90 38.10 37.70 38.40 4,076,000 154,630,575 37.937 8.712 8.667 8.712 8.621 8.781 17,824,481 8.6752 0.00%
1998-04-03 0 38.10 38.20 38.40 37.50 38.70 4,447,376 169,096,807 38.022 8.712 8.735 8.781 8.575 8.850 19,448,520 8.6946 -2.06%
1998-04-02 0 38.90 38.90 39.00 38.30 39.00 3,750,422 144,912,838 38.639 8.895 8.895 8.918 8.758 8.918 16,400,718 8.8358 -0.26%
1998-04-01 0 39.00 39.00 39.10 38.60 39.20 1,942,540 75,511,061 38.872 8.918 8.918 8.941 8.827 8.964 8,494,791 8.8891 0.00%
1998-03-31 0 39.00 38.90 39.00 38.50 39.20 3,393,290 131,730,446 38.821 8.918 8.895 8.918 8.804 8.964 14,838,968 8.8773 1.04%
1998-03-30 0 38.60 38.60 38.70 38.50 39.60 3,638,500 142,558,207 39.180 8.827 8.827 8.850 8.804 9.056 15,911,279 8.9596 -1.03%
1998-03-27 0 39.00 38.90 39.10 38.50 39.50 5,110,980 199,685,571 39.070 8.918 8.895 8.941 8.804 9.033 22,350,482 8.9343 -0.76%
1998-03-26 0 39.30 39.20 39.30 39.00 40.50 5,992,301 237,457,021 39.627 8.987 8.964 8.987 8.918 9.261 26,204,528 9.0617 -2.24%
1998-03-25 0 40.20 40.20 40.30 39.60 40.80 8,141,375 326,839,004 40.145 9.193 9.193 9.216 9.056 9.330 35,602,498 9.1802 1.52%
1998-03-24 0 39.60 39.60 39.70 39.00 39.60 3,953,476 155,754,091 39.397 9.056 9.056 9.078 8.918 9.056 17,288,679 9.0090 1.28%
1998-03-23 0 39.10 39.10 39.30 39.00 39.40 3,335,757 130,607,193 39.154 8.941 8.941 8.987 8.918 9.010 14,587,374 8.9534 -0.26%
1998-03-20 0 39.20 39.20 39.30 38.60 39.40 5,934,730 231,959,424 39.085 8.964 8.964 8.987 8.827 9.010 25,952,768 8.9378 2.08%
1998-03-19 0 38.40 38.20 38.40 37.80 38.70 4,317,100 165,031,722 38.227 8.781 8.735 8.781 8.644 8.850 18,878,819 8.7416 2.13%
1998-03-18 0 37.60 37.60 37.70 37.20 38.40 6,582,640 247,401,650 37.584 8.598 8.598 8.621 8.507 8.781 28,786,099 8.5945 -2.34%
1998-03-17 0 38.50 38.40 38.50 38.30 38.60 2,924,931 112,444,309 38.443 8.804 8.781 8.804 8.758 8.827 12,790,819 8.7910 0.79%
1998-03-16 0 38.20 38.10 38.20 37.80 38.50 2,190,404 83,755,327 38.237 8.735 8.712 8.735 8.644 8.804 9,578,708 8.7439 0.00%
1998-03-13 0 38.20 38.10 38.20 37.70 38.40 2,528,960 96,517,698 38.165 8.735 8.712 8.735 8.621 8.781 11,059,224 8.7273 1.33%
1998-03-12 0 37.70 37.60 37.70 37.10 38.50 3,396,494 128,407,090 37.806 8.621 8.598 8.621 8.484 8.804 14,852,979 8.6452 -1.31%
1998-03-11 0 38.20 38.10 38.20 37.90 38.50 1,962,100 75,083,856 38.267 8.735 8.712 8.735 8.667 8.804 8,580,327 8.7507 0.53%
1998-03-10 0 38.00 38.00 38.10 37.60 38.50 2,840,140 107,734,272 37.933 8.690 8.690 8.712 8.598 8.804 12,420,025 8.6742 -1.04%
1998-03-09 0 38.40 38.40 38.50 37.70 38.50 2,949,554 111,875,332 37.930 8.781 8.781 8.804 8.621 8.804 12,898,496 8.6735 -0.26%
1998-03-06 0 38.50 38.40 38.50 37.90 38.60 3,160,656 121,056,203 38.301 8.804 8.781 8.804 8.667 8.827 13,821,652 8.7584 1.05%
1998-03-05 0 38.10 38.10 38.20 38.00 39.00 7,044,027 269,260,301 38.225 8.712 8.712 8.735 8.690 8.918 30,803,760 8.7412 -3.05%
1998-03-04 0 39.30 39.20 39.30 38.60 40.10 3,717,347 145,160,292 39.049 8.987 8.964 8.987 8.827 9.170 16,256,080 8.9296 -2.00%
1998-03-03 0 40.10 40.00 40.10 39.10 40.20 1,920,449 75,425,086 39.275 9.170 9.147 9.170 8.941 9.193 8,398,186 8.9811 2.30%
1998-03-02 0 39.20 39.20 39.40 39.00 41.10 5,704,680 230,353,883 40.380 8.964 8.964 9.010 8.918 9.399 24,946,752 9.2338 -2.49%
1998-02-27 0 40.20 39.70 40.20 39.20 40.50 3,251,135 128,999,445 39.678 9.193 9.078 9.193 8.964 9.261 14,217,319 9.0734 1.41%
1998-02-26 0 40.00 40.00 40.10 39.10 40.70 7,650,332 304,943,228 39.860 9.065 9.065 9.087 8.861 9.223 33,758,982 9.0330 3.36%
1998-02-25 0 38.70 38.70 38.90 38.40 39.20 2,399,010 93,223,718 38.859 8.770 8.770 8.815 8.702 8.883 10,586,225 8.8061 0.52%
1998-02-24 0 38.50 38.50 38.90 38.10 39.10 2,200,024 84,986,533 38.630 8.725 8.725 8.815 8.634 8.861 9,708,150 8.7541 -1.03%
1998-02-23 0 38.90 38.70 38.90 38.30 39.10 1,992,188 76,943,750 38.623 8.815 8.770 8.815 8.679 8.861 8,791,022 8.7525 0.52%
1998-02-20 0 38.70 38.60 38.80 38.30 38.80 2,891,641 111,516,654 38.565 8.770 8.747 8.793 8.679 8.793 12,760,081 8.7395 -0.77%
1998-02-19 0 39.00 39.00 39.10 38.90 40.00 3,319,500 129,830,001 39.111 8.838 8.838 8.861 8.815 9.065 14,648,115 8.8633 -1.02%
1998-02-18 0 39.40 39.30 39.40 38.80 39.40 1,916,168 75,143,472 39.215 8.929 8.906 8.929 8.793 8.929 8,455,565 8.8869 1.81%
1998-02-17 0 38.70 38.90 39.00 38.70 39.40 3,492,018 136,149,664 38.989 8.770 8.815 8.838 8.770 8.929 15,409,393 8.8355 -0.77%
1998-02-16 0 39.00 39.00 39.10 38.50 39.30 4,185,500 162,705,440 38.874 8.838 8.838 8.861 8.725 8.906 18,469,554 8.8094 1.04%
1998-02-13 0 38.60 38.70 38.80 37.60 39.00 7,689,500 295,015,184 38.366 8.747 8.770 8.793 8.521 8.838 33,931,820 8.6944 1.85%
1998-02-12 0 37.90 37.80 37.90 37.50 38.80 7,612,954 290,927,705 38.215 8.589 8.566 8.589 8.498 8.793 33,594,042 8.6601 0.26%
1998-02-11 0 37.80 37.70 37.80 37.60 40.00 15,221,056 583,335,672 38.324 8.566 8.543 8.566 8.521 9.065 67,166,674 8.6849 -3.57%
1998-02-10 0 39.20 39.10 39.20 38.60 41.80 11,562,003 459,095,623 39.707 8.883 8.861 8.883 8.747 9.473 51,020,198 8.9983 -6.22%
1998-02-09 0 41.80 41.70 41.80 41.70 42.90 5,844,913 246,916,869 42.245 9.473 9.450 9.473 9.450 9.722 25,792,124 9.5733 -0.24%
1998-02-06 0 41.90 41.70 41.80 41.80 43.50 3,610,194 152,574,791 42.262 9.495 9.450 9.473 9.473 9.858 15,930,874 9.5773 -1.41%
1998-02-05 0 42.50 42.50 42.60 41.40 42.70 2,741,413 115,414,558 42.100 9.631 9.631 9.654 9.382 9.677 12,097,163 9.5406 1.92%
1998-02-04 0 41.70 41.50 41.90 41.50 43.70 4,867,859 207,964,302 42.722 9.450 9.405 9.495 9.405 9.903 21,480,632 9.6815 -1.88%
1998-02-03 0 42.50 42.50 42.80 42.10 44.30 7,135,656 307,186,473 43.050 9.631 9.631 9.699 9.541 10.04 31,487,847 9.7557 -3.41%
1998-02-02 0 44.00 44.00 44.10 42.60 44.70 14,198,570 618,422,599 43.555 9.971 9.971 9.994 9.654 10.13 62,654,702 9.8703 3.53%
1998-01-27 0 42.50 42.40 42.50 42.00 42.70 3,435,673 145,950,308 42.481 9.631 9.609 9.631 9.518 9.677 15,160,757 9.6268 0.47%
1998-01-26 0 42.30 42.40 42.50 41.30 43.00 9,435,237 396,775,144 42.052 9.586 9.609 9.631 9.359 9.744 41,635,317 9.5298 1.68%
1998-01-23 0 41.60 41.00 41.50 40.50 41.80 7,172,325 295,917,616 41.258 9.427 9.291 9.405 9.178 9.473 31,649,658 9.3498 1.71%
1998-01-22 0 40.90 40.90 41.00 40.10 41.10 5,949,844 243,329,152 40.897 9.269 9.269 9.291 9.087 9.314 26,255,158 9.2679 -2.62%
1998-01-21 0 42.00 42.00 42.10 40.30 42.60 8,201,507 339,159,904 41.353 9.518 9.518 9.541 9.133 9.654 36,191,178 9.3713 0.48%
1998-01-20 0 41.80 41.80 42.00 40.90 43.00 6,120,549 257,952,409 42.145 9.473 9.473 9.518 9.269 9.744 27,008,436 9.5508 -0.95%
1998-01-19 0 42.20 42.10 42.50 41.80 42.90 11,714,205 496,796,885 42.410 9.563 9.541 9.631 9.473 9.722 51,691,827 9.6107 1.93%
1998-01-16 0 41.40 41.30 41.40 39.40 41.60 7,020,808 286,446,773 40.800 9.382 9.359 9.382 8.929 9.427 30,981,052 9.2459 5.08%
1998-01-15 0 39.40 39.20 39.40 38.40 40.80 5,383,830 212,531,816 39.476 8.929 8.883 8.929 8.702 9.246 23,757,481 8.9459 -4.37%
1998-01-14 0 41.20 41.00 41.20 39.50 41.70 9,269,123 380,334,494 41.032 9.337 9.291 9.337 8.951 9.450 40,902,298 9.2986 5.10%
1998-01-13 0 39.20 38.80 39.30 35.50 39.30 10,802,556 409,109,317 37.872 8.883 8.793 8.906 8.045 8.906 47,668,950 8.5823 12.64%
1998-01-12 0 34.80 34.80 34.90 34.40 37.00 12,189,541 434,872,488 35.676 7.886 7.886 7.909 7.796 8.385 53,789,364 8.0847 -9.84%
1998-01-09 0 38.60 38.60 38.70 38.00 39.20 6,353,758 245,946,964 38.709 8.747 8.747 8.770 8.611 8.883 28,037,529 8.7721 -2.77%
1998-01-08 0 39.70 39.70 39.80 38.60 40.40 10,584,973 417,383,974 39.432 8.997 8.997 9.019 8.747 9.155 46,708,811 8.9359 1.79%
1998-01-07 0 39.00 38.90 39.10 38.20 40.00 12,131,682 473,525,479 39.032 8.838 8.815 8.861 8.657 9.065 53,534,047 8.8453 -3.23%
1998-01-06 0 40.30 40.20 40.30 40.00 41.10 5,435,316 219,938,840 40.465 9.133 9.110 9.133 9.065 9.314 23,984,676 9.1700 -3.12%
1998-01-05 0 41.60 41.50 41.70 41.40 43.10 5,236,471 220,648,029 42.137 9.427 9.405 9.450 9.382 9.767 23,107,223 9.5489 -3.03%
1998-01-02 0 42.90 42.90 43.00 42.80 43.40 2,910,205 125,114,546 42.992 9.722 9.722 9.744 9.699 9.835 12,841,999 9.7426 -0.23%
1997-12-31 0 43.00 42.80 43.00 42.30 43.70 6,297,622 271,899,546 43.175 9.744 9.699 9.744 9.586 9.903 27,789,815 9.7841 0.23%
1997-12-30 0 42.90 42.90 43.00 42.40 43.10 5,624,980 240,404,681 42.739 9.722 9.722 9.744 9.609 9.767 24,821,615 9.6853 2.14%
1997-12-29 0 42.00 42.00 42.20 41.70 42.50 3,141,156 132,280,886 42.112 9.518 9.518 9.563 9.450 9.631 13,861,128 9.5433 0.48%
1997-12-24 0 41.80 41.60 41.80 41.40 42.30 4,437,152 186,614,731 42.057 9.473 9.427 9.473 9.382 9.586 19,580,031 9.5309 -1.18%
1997-12-23 0 42.30 42.30 42.40 40.70 42.40 5,173,212 216,312,339 41.814 9.586 9.586 9.609 9.223 9.609 22,828,077 9.4757 4.19%
1997-12-22 0 40.60 40.40 40.50 40.00 42.20 6,600,547 271,383,663 41.115 9.201 9.155 9.178 9.065 9.563 29,126,546 9.3174 -1.69%
1997-12-19 0 41.30 41.30 41.40 41.00 42.50 5,130,100 213,876,860 41.691 9.359 9.359 9.382 9.291 9.631 22,637,835 9.4478 -3.73%
1997-12-18 0 42.90 42.90 43.00 41.90 42.90 5,808,181 247,144,338 42.551 9.722 9.722 9.744 9.495 9.722 25,630,035 9.6428 2.14%
1997-12-17 0 42.00 42.10 42.20 41.30 42.40 7,386,301 310,266,457 42.006 9.518 9.541 9.563 9.359 9.609 32,593,880 9.5192 3.19%
1997-12-16 0 40.70 40.50 40.60 40.50 41.90 7,881,952 325,337,559 41.276 9.223 9.178 9.201 9.178 9.495 34,781,063 9.3539 -0.73%
1997-12-15 0 41.00 40.90 41.00 39.50 41.40 6,904,936 279,175,644 40.431 9.291 9.269 9.291 8.951 9.382 30,469,738 9.1624 3.02%
1997-12-12 0 39.80 39.70 39.80 37.50 39.80 5,445,557 211,057,123 38.758 9.019 8.997 9.019 8.498 9.019 24,029,867 8.7831 2.84%
1997-12-11 0 38.70 38.70 38.80 37.60 39.00 10,687,336 411,072,822 38.464 8.770 8.770 8.793 8.521 8.838 47,160,513 8.7165 -3.49%
1997-12-10 0 40.10 40.10 40.20 40.10 41.40 3,831,605 155,592,058 40.608 9.087 9.087 9.110 9.087 9.382 16,907,905 9.2023 -3.84%
1997-12-09 0 41.70 41.20 41.70 41.10 43.00 2,665,667 111,518,855 41.835 9.450 9.337 9.450 9.314 9.744 11,762,915 9.4805 -3.02%
1997-12-08 0 43.00 42.90 43.00 42.80 43.30 8,508,509 366,079,805 43.025 9.744 9.722 9.744 9.699 9.812 37,545,900 9.7502 0.23%
1997-12-05 0 42.90 42.70 42.80 42.10 42.90 10,109,003 429,034,181 42.441 9.722 9.677 9.699 9.541 9.722 44,608,476 9.6178 2.63%
1997-12-04 0 41.80 41.70 41.80 40.50 41.80 7,836,697 324,253,534 41.376 9.473 9.450 9.473 9.178 9.473 34,581,364 9.3765 2.85%
1997-12-03 0 41.10 41.00 41.20 40.00 41.70 4,413,682 180,702,675 40.941 9.210 9.187 9.232 8.963 9.344 19,696,915 9.1742 0.00%
1997-12-02 0 41.10 41.10 41.20 40.20 41.50 9,406,684 386,658,627 41.105 9.210 9.210 9.232 9.008 9.299 41,979,159 9.2107 2.49%
1997-12-01 0 40.10 40.00 40.10 39.00 40.20 5,078,792 201,749,880 39.724 8.986 8.963 8.986 8.739 9.008 22,665,098 8.9013 2.82%
1997-11-28 0 39.00 38.90 39.00 38.10 39.10 3,321,805 129,303,438 38.926 8.739 8.717 8.739 8.537 8.762 14,824,202 8.7225 0.52%
1997-11-27 0 38.80 38.70 39.20 38.20 39.60 5,513,925 215,299,640 39.047 8.694 8.672 8.784 8.560 8.874 24,606,964 8.7495 -1.52%
1997-11-26 0 39.40 39.00 39.10 38.90 39.50 4,281,600 167,815,818 39.195 8.829 8.739 8.762 8.717 8.851 19,107,474 8.7827 1.81%
1997-11-25 0 38.70 38.60 38.70 38.30 38.70 2,222,000 85,611,700 38.529 8.672 8.649 8.672 8.582 8.672 9,916,108 8.6336 -1.28%
1997-11-24 0 39.20 39.00 39.20 38.30 39.60 3,753,090 145,649,539 38.808 8.784 8.739 8.784 8.582 8.874 16,748,895 8.6961 0.26%
1997-11-21 0 39.10 39.10 39.20 36.70 39.30 7,629,763 293,533,133 38.472 8.762 8.762 8.784 8.224 8.806 34,049,303 8.6208 5.96%
1997-11-20 0 36.90 36.90 37.10 36.70 37.50 2,178,507 80,552,885 36.976 8.269 8.269 8.313 8.224 8.403 9,722,012 8.2856 -0.81%
1997-11-19 0 37.20 37.30 37.40 36.20 37.40 4,480,048 164,532,819 36.726 8.336 8.358 8.381 8.112 8.381 19,993,087 8.2295 -0.27%
1997-11-18 0 37.30 37.20 37.30 37.10 38.20 1,728,000 64,837,011 37.521 8.358 8.336 8.358 8.313 8.560 7,711,537 8.4078 -1.58%
1997-11-17 0 37.90 37.70 37.90 36.50 38.30 5,500,267 206,972,641 37.630 8.493 8.448 8.493 8.179 8.582 24,546,013 8.4320 5.57%
1997-11-14 0 35.90 36.00 36.10 35.50 36.90 6,341,200 228,075,226 35.967 8.044 8.067 8.089 7.955 8.269 28,298,840 8.0595 1.13%
1997-11-13 0 35.50 35.50 35.70 34.20 35.80 6,674,818 233,379,047 34.964 7.955 7.955 8.000 7.664 8.022 29,787,675 7.8348 2.01%
1997-11-12 0 34.80 34.70 34.80 34.00 35.90 10,351,172 361,332,309 34.907 7.798 7.776 7.798 7.619 8.044 46,194,121 7.8220 -2.52%
1997-11-11 0 35.70 35.70 36.10 35.50 37.50 4,408,918 161,880,025 36.716 8.000 8.000 8.089 7.955 8.403 19,675,655 8.2274 -1.92%
1997-11-10 0 36.40 36.30 36.40 35.00 36.80 5,199,000 186,824,959 35.935 8.157 8.134 8.157 7.843 8.246 23,201,550 8.0523 1.68%
1997-11-07 0 35.80 35.70 35.80 35.00 36.10 8,866,500 312,613,540 35.258 8.022 8.000 8.022 7.843 8.089 39,568,483 7.9006 -1.65%
1997-11-06 0 36.40 36.30 36.40 36.10 37.30 4,436,089 162,783,625 36.695 8.157 8.134 8.157 8.089 8.358 19,796,911 8.2227 -1.89%
1997-11-05 0 37.10 37.00 37.10 36.70 38.40 5,046,008 189,051,601 37.466 8.313 8.291 8.313 8.224 8.605 22,518,793 8.3953 -3.39%
1997-11-04 0 38.40 38.40 38.50 38.40 40.10 8,916,860 349,343,820 39.178 8.605 8.605 8.627 8.605 8.986 39,793,224 8.7790 -2.78%
1997-11-03 0 39.50 39.50 39.70 39.30 41.50 9,957,497 404,415,224 40.614 8.851 8.851 8.896 8.806 9.299 44,437,270 9.1008 -2.95%
1997-10-31 0 40.70 40.60 40.70 37.40 41.50 15,458,183 612,916,499 39.650 9.120 9.098 9.120 8.381 9.299 68,985,152 8.8848 5.71%
1997-10-30 0 38.50 38.80 39.00 36.00 39.30 13,848,937 526,683,716 38.031 8.627 8.694 8.739 8.067 8.806 61,803,578 8.5219 -0.52%
1997-10-29 0 38.70 38.80 38.90 34.90 38.80 15,145,433 545,999,600 36.050 8.672 8.694 8.717 7.820 8.694 67,589,444 8.0782 20.19%
1997-10-28 0 32.20 32.20 32.30 31.00 33.70 13,050,119 425,062,722 32.572 7.215 7.215 7.238 6.946 7.551 58,238,698 7.2986 -10.80%
1997-10-27 0 36.10 35.90 36.00 34.70 36.20 10,967,896 388,778,594 35.447 8.089 8.044 8.067 7.776 8.112 48,946,372 7.9430 0.28%
1997-10-24 0 36.00 35.80 35.90 33.00 36.00 12,091,258 420,952,725 34.815 8.067 8.022 8.044 7.395 8.067 53,959,594 7.8013 5.88%
1997-10-23 0 34.00 34.50 34.70 32.50 36.80 15,149,400 526,684,440 34.766 7.619 7.731 7.776 7.283 8.246 67,607,148 7.7904 -7.36%
1997-10-22 0 36.70 36.50 36.80 36.40 38.80 11,536,128 435,273,605 37.731 8.224 8.179 8.246 8.157 8.694 51,482,218 8.4548 -1.61%
1997-10-21 0 37.30 37.40 37.50 37.00 37.90 6,387,402 238,850,892 37.394 8.358 8.381 8.403 8.291 8.493 28,505,025 8.3793 -1.58%
1997-10-20 0 37.90 37.90 38.00 37.70 38.50 4,270,243 162,717,797 38.105 8.493 8.493 8.515 8.448 8.627 19,056,791 8.5386 -3.32%
1997-10-17 0 39.20 39.10 39.20 38.40 39.70 2,939,657 114,749,577 39.035 8.784 8.762 8.784 8.605 8.896 13,118,792 8.7470 0.51%
1997-10-16 0 39.00 39.00 39.10 38.30 39.60 4,715,527 183,249,077 38.861 8.739 8.739 8.762 8.582 8.874 21,043,958 8.7079 1.04%
1997-10-15 0 38.60 38.50 38.90 37.80 39.10 5,801,153 223,505,359 38.528 8.649 8.627 8.717 8.470 8.762 25,888,775 8.6333 -1.03%
1997-10-14 0 39.00 39.00 39.10 38.90 40.40 3,200,325 126,894,080 39.650 8.739 8.739 8.762 8.717 9.053 14,282,074 8.8848 -1.27%
1997-10-13 0 39.50 39.30 39.50 38.70 39.70 3,308,510 129,689,066 39.199 8.851 8.806 8.851 8.672 8.896 14,764,870 8.7836 -0.25%
1997-10-09 0 39.60 39.50 39.60 39.40 40.40 5,030,300 200,414,434 39.841 8.874 8.851 8.874 8.829 9.053 22,448,693 8.9277 -2.46%
1997-10-08 0 40.60 40.60 40.70 40.30 41.00 4,545,596 185,585,798 40.828 9.098 9.098 9.120 9.030 9.187 20,285,607 9.1486 -0.98%
1997-10-07 0 41.00 40.90 41.00 40.70 41.40 3,163,000 129,662,176 40.993 9.187 9.165 9.187 9.120 9.277 14,115,503 9.1858 -0.97%
1997-10-06 0 41.40 40.60 41.00 41.00 42.80 2,829,600 119,627,501 42.277 9.277 9.098 9.187 9.187 9.591 12,627,641 9.4735 -2.59%
1997-10-03 0 42.50 42.40 42.50 42.20 42.60 2,742,600 116,251,547 42.387 9.523 9.501 9.523 9.456 9.546 12,239,387 9.4982 -0.23%
1997-09-30 0 42.60 42.60 42.80 42.30 42.90 1,652,576 70,392,897 42.596 9.546 9.546 9.591 9.479 9.613 7,374,942 9.5449 0.00%
1997-09-29 0 42.60 42.60 42.70 42.40 43.30 2,897,854 124,432,073 42.939 9.546 9.546 9.568 9.501 9.703 12,932,238 9.6219 -0.47%
1997-09-26 0 42.80 42.70 42.90 42.60 43.10 3,437,590 147,241,928 42.833 9.591 9.568 9.613 9.546 9.658 15,340,915 9.5980 -0.70%
1997-09-25 0 43.10 43.00 43.10 41.90 43.20 7,037,300 301,058,132 42.780 9.658 9.635 9.658 9.389 9.680 31,405,322 9.5862 2.86%
1997-09-24 0 41.90 41.90 42.00 40.60 42.00 3,392,807 140,965,038 41.548 9.389 9.389 9.411 9.098 9.411 15,141,062 9.3101 2.95%
1997-09-23 0 40.70 40.70 40.90 39.70 41.40 2,136,660 87,123,356 40.775 9.120 9.120 9.165 8.896 9.277 9,535,261 9.1370 0.25%
1997-09-22 0 40.60 40.60 40.80 40.20 41.30 3,206,000 130,022,269 40.556 9.098 9.098 9.142 9.008 9.254 14,307,399 9.0878 -1.69%
1997-09-19 0 41.30 41.30 41.50 41.10 42.10 2,994,906 125,196,924 41.803 9.254 9.254 9.299 9.210 9.434 13,365,351 9.3673 -0.72%
1997-09-18 0 41.60 41.50 41.60 40.60 42.00 3,692,411 151,561,366 41.047 9.322 9.299 9.322 9.098 9.411 16,478,103 9.1977 0.24%
1997-09-16 0 41.50 41.50 41.60 41.00 42.40 3,770,996 157,918,636 41.877 9.299 9.299 9.322 9.187 9.501 16,828,804 9.3838 -2.58%
1997-09-15 0 42.60 42.60 42.70 42.60 43.10 6,118,790 260,639,179 42.597 9.546 9.546 9.568 9.546 9.658 27,306,292 9.5450 1.43%
1997-09-12 0 42.00 42.10 42.20 39.80 42.50 4,830,796 197,258,363 40.834 9.411 9.434 9.456 8.918 9.523 21,558,368 9.1500 3.96%
1997-09-11 0 40.40 40.30 40.40 39.90 42.10 6,232,960 257,299,116 41.280 9.053 9.030 9.053 8.941 9.434 27,815,798 9.2501 -5.16%
1997-09-10 0 42.60 42.40 42.60 42.00 43.50 7,227,197 309,798,123 42.866 9.546 9.501 9.546 9.411 9.747 32,252,774 9.6053 -1.16%
1997-09-09 0 43.10 43.10 43.20 40.90 43.20 11,408,774 486,514,685 42.644 9.658 9.658 9.680 9.165 9.680 50,913,876 9.5556 5.90%
1997-09-08 0 40.70 40.70 40.80 39.30 40.90 7,749,739 311,151,903 40.150 9.120 9.120 9.142 8.806 9.165 34,584,720 8.9968 3.83%
1997-09-05 0 39.20 39.10 39.20 38.00 39.40 5,348,900 206,878,309 38.677 8.784 8.762 8.784 8.515 8.829 23,870,508 8.6667 2.62%
1997-09-04 0 38.20 38.10 38.20 37.80 39.40 5,926,145 227,625,785 38.410 8.560 8.537 8.560 8.470 8.829 26,446,576 8.6070 -3.05%
1997-09-03 0 39.40 39.30 39.60 36.30 39.50 8,579,200 321,724,310 37.501 8.829 8.806 8.874 8.134 8.851 38,286,351 8.4031 11.93%
1997-09-02 0 35.20 35.20 35.30 33.50 35.80 9,638,516 334,076,911 34.661 7.888 7.888 7.910 7.507 8.022 43,013,755 7.7667 0.57%
1997-09-01 0 35.00 34.50 34.80 34.70 35.90 7,824,000 277,817,857 35.508 7.843 7.731 7.798 7.776 8.044 34,916,124 7.9567 -2.51%
1997-08-29 0 35.90 35.80 35.90 35.60 36.90 10,131,866 365,163,892 36.041 8.044 8.022 8.044 7.977 8.269 45,215,425 8.0761 -2.97%
1997-08-28 0 37.00 37.00 37.30 36.80 39.30 4,239,922 160,962,867 37.964 8.291 8.291 8.358 8.246 8.806 18,921,478 8.5069 -5.13%
1997-08-27 0 39.00 39.00 39.30 38.20 39.20 3,294,466 127,019,865 38.556 8.739 8.739 8.806 8.560 8.784 14,702,196 8.6395 0.78%
1997-08-26 0 38.70 38.60 38.70 38.50 39.00 2,502,900 96,921,380 38.724 8.672 8.649 8.672 8.627 8.739 11,169,679 8.6772 -0.26%
1997-08-25 0 38.80 38.70 38.80 38.10 38.90 4,199,412 161,737,730 38.514 8.694 8.672 8.694 8.537 8.717 18,740,694 8.6303 0.78%
1997-08-22 0 38.50 38.50 39.00 38.30 39.70 5,928,444 231,041,174 38.972 8.627 8.627 8.739 8.582 8.896 26,456,836 8.7328 -3.02%
1997-08-21 0 39.70 39.70 39.80 39.60 41.30 5,022,386 203,714,579 40.561 8.896 8.896 8.918 8.874 9.254 22,413,376 9.0890 -2.93%
1997-08-20 0 40.90 40.90 41.00 40.30 41.20 5,400,000 220,978,950 40.922 9.165 9.165 9.187 9.030 9.232 24,098,552 9.1698 1.49%
1997-08-19 0 40.30 40.20 40.30 39.70 41.50 6,283,600 255,445,580 40.653 9.030 9.008 9.030 8.896 9.299 28,041,789 9.1095 -4.05%
1997-08-15 0 42.00 41.90 42.00 42.00 43.00 7,216,027 306,036,342 42.411 9.411 9.389 9.411 9.411 9.635 32,202,926 9.5034 -2.33%
1997-08-14 0 43.00 43.00 43.10 42.90 43.50 1,932,500 83,353,754 43.133 9.635 9.635 9.658 9.613 9.747 8,624,158 9.6651 -1.60%
1997-08-13 0 43.70 43.60 43.70 42.70 43.80 1,916,912 82,914,661 43.254 9.792 9.770 9.792 9.568 9.815 8,554,593 9.6924 1.02%
1997-08-12 0 43.60 43.50 43.60 43.50 44.20 3,316,800 145,177,180 43.770 9.694 9.671 9.694 9.671 9.827 14,918,201 9.7315 -0.91%
1997-08-11 0 44.00 43.90 44.00 43.60 44.30 2,420,499 106,494,749 43.997 9.783 9.760 9.783 9.694 9.849 10,886,846 9.7820 0.00%
1997-08-08 0 44.00 43.80 44.10 43.80 44.60 3,012,708 133,004,811 44.148 9.783 9.738 9.805 9.738 9.916 13,550,465 9.8155 -0.68%
1997-08-07 0 44.30 44.20 44.50 43.50 44.80 2,799,549 123,314,338 44.048 9.849 9.827 9.894 9.671 9.960 12,591,725 9.7933 1.37%
1997-08-06 0 43.70 43.70 43.80 43.30 44.00 2,295,449 100,426,648 43.750 9.716 9.716 9.738 9.627 9.783 10,324,400 9.7271 0.23%
1997-08-05 0 43.60 43.60 43.70 43.30 43.70 2,439,700 106,379,192 43.603 9.694 9.694 9.716 9.627 9.716 10,973,207 9.6944 0.00%
1997-08-04 0 43.60 43.50 43.60 43.40 44.50 2,217,232 97,085,042 43.787 9.694 9.671 9.694 9.649 9.894 9,972,598 9.7352 -1.36%
1997-08-01 0 44.20 44.10 44.20 44.00 44.40 2,014,211 89,150,280 44.261 9.827 9.805 9.827 9.783 9.872 9,059,456 9.8406 -0.45%
1997-07-31 0 44.40 44.30 44.40 44.40 45.00 3,528,718 157,381,342 44.600 9.872 9.849 9.872 9.872 10.00 15,871,359 9.9161 0.00%
1997-07-30 0 44.40 44.40 44.50 43.70 44.50 3,136,291 138,124,587 44.041 9.872 9.872 9.894 9.716 9.894 14,106,313 9.7917 1.14%
1997-07-29 0 43.90 43.80 43.90 43.40 44.00 2,352,813 102,980,984 43.769 9.760 9.738 9.760 9.649 9.783 10,582,410 9.7313 -0.23%
1997-07-28 0 44.00 43.90 44.00 43.80 44.50 1,650,960 72,955,207 44.190 9.783 9.760 9.783 9.738 9.894 7,425,637 9.8248 -1.12%
1997-07-25 0 44.50 44.50 44.60 44.50 45.00 1,958,561 87,564,934 44.709 9.894 9.894 9.916 9.894 10.00 8,809,155 9.9402 -0.45%
1997-07-24 0 44.70 44.70 44.80 44.60 45.40 5,005,947 225,518,576 45.050 9.938 9.938 9.960 9.916 10.09 22,515,594 10.016 -0.89%
1997-07-23 0 45.10 45.00 45.10 44.30 45.40 6,679,532 301,190,166 45.092 10.03 10.00 10.03 9.849 10.09 30,042,993 10.025 2.04%
1997-07-22 0 44.20 44.10 44.20 43.90 44.40 2,269,535 100,394,247 44.236 9.827 9.805 9.827 9.760 9.872 10,207,844 9.8350 0.45%
1997-07-21 0 44.00 44.00 44.10 43.90 44.50 2,147,024 94,928,282 44.214 9.783 9.783 9.805 9.760 9.894 9,656,818 9.8302 -0.90%
1997-07-18 0 44.40 44.30 44.40 43.70 44.60 3,735,007 165,457,585 44.299 9.872 9.849 9.872 9.716 9.916 16,799,199 9.8491 1.37%
1997-07-17 0 43.80 43.80 43.90 43.60 44.10 2,713,647 118,746,545 43.759 9.738 9.738 9.760 9.694 9.805 12,205,358 9.7291 -0.45%
1997-07-16 0 44.00 43.90 44.00 43.70 44.60 4,026,158 177,718,772 44.141 9.783 9.760 9.783 9.716 9.916 18,108,729 9.8140 0.00%
1997-07-15 0 44.00 44.00 44.10 43.20 44.10 5,048,478 220,812,335 43.738 9.783 9.783 9.805 9.605 9.805 22,706,888 9.7245 1.85%
1997-07-14 0 43.20 43.20 43.30 43.00 43.50 2,787,108 120,607,864 43.273 9.605 9.605 9.627 9.560 9.671 12,535,768 9.6211 0.93%
1997-07-11 0 42.80 42.70 42.80 41.40 42.90 2,308,147 97,270,794 42.142 9.516 9.494 9.516 9.205 9.538 10,381,512 9.3696 4.14%
1997-07-10 0 41.10 41.10 41.20 40.60 41.40 2,226,936 91,292,394 40.995 9.138 9.138 9.160 9.027 9.205 10,016,244 9.1144 -0.24%
1997-07-09 0 41.20 41.20 41.50 41.20 42.30 2,772,400 116,279,030 41.942 9.160 9.160 9.227 9.160 9.405 12,469,615 9.3250 -1.67%
1997-07-08 0 41.90 41.90 42.00 41.70 42.40 2,785,062 116,954,805 41.994 9.316 9.316 9.338 9.271 9.427 12,526,566 9.3365 -0.95%
1997-07-07 0 42.30 42.30 42.40 41.90 42.90 2,942,788 124,207,264 42.207 9.405 9.405 9.427 9.316 9.538 13,235,981 9.3841 -0.47%
1997-07-04 0 42.50 42.50 42.70 42.40 44.10 3,488,646 150,272,684 43.075 9.449 9.449 9.494 9.427 9.805 15,691,124 9.5769 -3.19%
1997-07-03 0 43.90 43.80 43.90 43.90 44.40 2,819,335 124,122,608 44.025 9.760 9.738 9.760 9.760 9.872 12,680,718 9.7883 0.00%
1997-06-27 0 43.90 43.90 44.00 43.90 44.50 3,053,528 134,459,326 44.034 9.760 9.760 9.783 9.760 9.894 13,734,064 9.7902 -0.45%
1997-06-26 0 44.10 44.10 44.30 43.60 44.80 3,762,397 166,222,810 44.180 9.805 9.805 9.849 9.694 9.960 16,922,393 9.8227 0.23%
1997-06-25 0 44.00 43.90 44.00 43.80 44.20 2,611,892 115,004,491 44.031 9.783 9.760 9.783 9.738 9.827 11,747,687 9.7895 0.46%
1997-06-24 0 43.80 43.70 43.90 43.80 44.30 4,117,919 181,538,717 44.085 9.738 9.716 9.760 9.738 9.849 18,521,449 9.8015 -1.57%
1997-06-23 0 44.50 44.50 44.60 44.40 45.00 4,946,958 220,977,565 44.669 9.894 9.894 9.916 9.872 10.00 22,250,275 9.9315 -0.45%
1997-06-20 0 44.70 44.70 44.80 44.40 45.00 8,448,071 377,080,216 44.635 9.938 9.938 9.960 9.872 10.00 37,997,473 9.9238 1.82%
1997-06-19 0 43.90 43.90 44.00 43.30 44.10 4,170,409 182,760,765 43.823 9.760 9.760 9.783 9.627 9.805 18,757,537 9.7433 0.23%
1997-06-18 0 43.80 43.60 43.70 42.70 44.10 4,346,741 187,719,919 43.186 9.738 9.694 9.716 9.494 9.805 19,550,637 9.6017 0.92%
1997-06-17 0 43.40 43.30 43.40 43.30 44.20 5,824,695 255,645,151 43.890 9.649 9.627 9.649 9.627 9.827 26,198,133 9.7581 0.23%
1997-06-16 0 43.30 43.20 43.30 42.60 43.30 5,114,543 219,701,695 42.956 9.627 9.605 9.627 9.471 9.627 23,004,033 9.5506 2.36%
1997-06-13 0 42.30 42.30 42.40 40.50 42.40 6,690,340 279,987,400 41.850 9.405 9.405 9.427 9.004 9.427 30,091,604 9.3045 1.93%
1997-06-12 0 41.50 41.50 41.60 41.40 43.90 10,181,704 438,075,597 43.026 9.227 9.227 9.249 9.205 9.760 45,794,954 9.5660 -5.68%
1997-06-11 0 44.00 43.90 44.00 42.50 44.10 7,658,644 332,865,354 43.463 9.783 9.760 9.783 9.449 9.805 34,446,812 9.6632 0.00%
1997-06-10 0 44.00 44.00 44.10 43.40 45.20 8,764,806 386,491,961 44.096 9.783 9.783 9.805 9.649 10.05 39,422,074 9.8039 -1.57%
1997-06-06 0 44.70 44.70 44.80 44.00 45.00 11,489,548 512,148,886 44.575 9.938 9.938 9.960 9.783 10.00 51,677,334 9.9105 1.13%
1997-06-05 0 44.20 44.00 44.20 42.80 44.30 10,164,822 442,701,155 43.552 9.827 9.783 9.827 9.516 9.849 45,719,022 9.6831 2.55%
1997-06-04 0 43.10 42.90 43.00 42.60 43.60 7,729,856 332,998,032 43.079 9.583 9.538 9.560 9.471 9.694 34,767,107 9.5780 0.70%
1997-06-03 0 42.80 42.70 42.80 41.50 42.80 14,317,100 602,884,157 42.109 9.516 9.494 9.516 9.227 9.516 64,395,010 9.3623 2.88%
1997-06-02 0 41.60 41.50 41.60 39.10 41.60 21,519,137 875,906,297 40.704 9.249 9.227 9.249 8.693 9.249 96,788,109 9.0497 7.22%
1997-05-30 0 38.80 38.80 38.90 38.00 39.00 2,903,336 111,994,471 38.574 8.626 8.626 8.649 8.449 8.671 13,058,535 8.5763 1.84%
1997-05-29 0 38.10 38.10 38.20 37.70 38.70 4,841,361 184,711,963 38.153 8.471 8.471 8.493 8.382 8.604 21,775,324 8.4826 -1.30%
1997-05-28 0 38.60 38.60 38.70 38.50 39.10 3,998,332 154,900,621 38.741 8.582 8.582 8.604 8.560 8.693 17,983,574 8.6135 0.26%
1997-05-27 0 38.50 38.40 38.50 38.30 39.20 5,791,633 223,514,497 38.593 8.560 8.538 8.560 8.515 8.715 26,049,428 8.5804 -1.28%
1997-05-26 0 39.00 38.90 39.10 38.30 39.10 9,879,551 384,154,096 38.884 8.671 8.649 8.693 8.515 8.693 44,435,939 8.6451 2.09%
1997-05-23 0 38.20 38.20 38.30 37.20 38.50 6,803,320 256,956,284 37.769 8.493 8.493 8.515 8.271 8.560 30,599,762 8.3973 2.41%
1997-05-22 0 37.30 37.20 37.30 36.90 37.30 4,076,596 151,421,926 37.144 8.293 8.271 8.293 8.204 8.293 18,335,588 8.2584 0.81%
1997-05-21 0 37.00 37.00 37.10 36.90 37.50 2,966,126 110,283,647 37.181 8.226 8.226 8.249 8.204 8.337 13,340,950 8.2666 -1.07%
1997-05-20 0 37.40 37.40 37.50 37.10 37.50 3,469,688 129,581,110 37.347 8.315 8.315 8.337 8.249 8.337 15,605,855 8.3034 0.27%
1997-05-19 0 37.30 37.30 37.40 36.90 37.40 4,038,569 150,350,140 37.229 8.293 8.293 8.315 8.204 8.315 18,164,551 8.2771 0.81%
1997-05-16 0 37.00 37.00 37.10 36.70 37.20 5,830,372 215,657,837 36.989 8.226 8.226 8.249 8.160 8.271 26,223,667 8.2238 0.27%
1997-05-15 0 36.90 36.90 37.00 36.50 37.60 5,520,712 204,365,300 37.018 8.204 8.204 8.226 8.115 8.360 24,830,888 8.2303 -0.81%
1997-05-14 0 37.20 37.20 37.30 36.00 37.50 10,371,950 379,930,620 36.631 8.271 8.271 8.293 8.004 8.337 46,650,636 8.1442 3.05%
1997-05-13 0 36.10 36.10 36.20 35.80 36.40 7,010,408 253,006,318 36.090 8.026 8.026 8.048 7.960 8.093 31,531,196 8.0240 0.95%
1997-05-12 0 36.10 36.10 36.20 36.00 36.70 7,428,392 269,633,628 36.298 7.951 7.951 7.973 7.929 8.083 33,728,860 7.9942 0.28%
1997-05-09 0 36.00 36.00 36.10 35.30 36.50 11,135,439 401,444,543 36.051 7.929 7.929 7.951 7.774 8.039 50,560,830 7.9398 1.98%
1997-05-08 0 35.30 35.20 35.30 34.90 35.40 1,683,717 59,183,160 35.150 7.774 7.752 7.774 7.686 7.796 7,644,973 7.7414 0.00%
1997-05-07 0 35.30 35.30 35.40 34.90 35.80 4,589,329 162,565,189 35.422 7.774 7.774 7.796 7.686 7.885 20,838,000 7.8014 1.15%
1997-05-06 0 34.90 34.90 35.00 34.60 35.10 4,062,498 142,061,184 34.969 7.686 7.686 7.708 7.620 7.730 18,445,907 7.7015 1.16%
1997-05-05 0 34.50 34.50 34.60 34.50 34.90 2,749,260 95,198,528 34.627 7.598 7.598 7.620 7.598 7.686 12,483,106 7.6262 0.00%
1997-05-02 0 34.50 34.50 34.60 34.40 34.80 2,551,005 88,224,179 34.584 7.598 7.598 7.620 7.576 7.664 11,582,923 7.6167 -0.86%
1997-05-01 0 34.80 34.70 34.80 34.70 35.10 2,772,576 96,945,320 34.966 7.664 7.642 7.664 7.642 7.730 12,588,973 7.7008 -0.29%
1997-04-30 0 34.90 34.80 35.00 34.70 35.20 2,174,625 76,037,399 34.966 7.686 7.664 7.708 7.642 7.752 9,873,957 7.7008 0.29%
1997-04-29 0 34.80 34.80 34.90 34.70 35.00 3,107,530 108,218,592 34.825 7.664 7.664 7.686 7.642 7.708 14,109,843 7.6697 0.58%
1997-04-28 0 34.60 34.60 34.70 34.60 34.90 1,605,640 55,693,830 34.686 7.620 7.620 7.642 7.620 7.686 7,290,462 7.6393 -0.86%
1997-04-25 0 34.90 34.70 34.90 34.50 35.00 2,150,245 74,770,319 34.773 7.686 7.642 7.686 7.598 7.708 9,763,259 7.6583 0.58%
1997-04-24 0 34.70 34.60 34.90 34.60 35.00 1,627,390 56,664,204 34.819 7.642 7.620 7.686 7.620 7.708 7,389,218 7.6685 -1.14%
1997-04-23 0 35.10 34.80 35.10 34.70 35.30 2,988,892 104,985,971 35.125 7.730 7.664 7.730 7.642 7.774 13,571,163 7.7360 0.29%
1997-04-22 0 35.00 34.90 35.00 34.70 35.00 1,444,093 50,316,094 34.843 7.708 7.686 7.708 7.642 7.708 6,556,952 7.6737 0.00%
1997-04-21 0 35.00 34.90 35.00 34.70 35.10 1,795,699 62,610,733 34.867 7.708 7.686 7.708 7.642 7.730 8,153,431 7.6791 1.45%
1997-04-18 0 34.50 34.60 34.70 34.40 34.80 1,986,375 68,732,944 34.602 7.598 7.620 7.642 7.576 7.664 9,019,201 7.6207 -0.86%
1997-04-17 0 34.80 34.70 34.80 34.30 35.10 2,202,552 76,335,318 34.658 7.664 7.642 7.664 7.554 7.730 10,000,760 7.6330 -0.29%
1997-04-16 0 34.90 34.90 35.00 34.70 35.20 2,400,007 83,905,922 34.961 7.686 7.686 7.708 7.642 7.752 10,897,311 7.6997 0.29%
1997-04-15 0 34.80 34.80 34.90 34.70 35.30 2,393,373 83,665,479 34.957 7.664 7.664 7.686 7.642 7.774 10,867,189 7.6989 -0.57%
1997-04-14 0 35.00 34.90 35.00 34.60 35.10 3,734,460 130,788,368 35.022 7.708 7.686 7.708 7.620 7.730 16,956,439 7.7132 -0.85%
1997-04-11 0 35.30 35.30 35.40 34.40 35.50 7,601,021 267,763,311 35.227 7.774 7.774 7.796 7.576 7.818 34,512,688 7.7584 2.32%
1997-04-10 0 34.50 34.40 34.50 33.50 34.50 5,843,820 199,794,924 34.189 7.598 7.576 7.598 7.378 7.598 26,534,058 7.5298 2.99%
1997-04-09 0 33.50 33.50 33.60 33.40 33.70 1,657,156 55,573,873 33.536 7.378 7.378 7.400 7.356 7.422 7,524,372 7.3858 0.00%
1997-04-08 0 33.50 33.40 33.50 33.40 33.50 2,084,416 69,732,168 33.454 7.378 7.356 7.378 7.356 7.378 9,464,360 7.3679 0.30%
1997-04-07 0 33.40 33.30 33.40 33.30 33.60 1,429,042 47,767,029 33.426 7.356 7.334 7.356 7.334 7.400 6,488,613 7.3617 0.30%
1997-04-04 0 33.30 33.30 33.40 33.20 33.40 1,677,837 55,875,336 33.302 7.334 7.334 7.356 7.312 7.356 7,618,274 7.3344 0.00%
1997-04-03 0 33.30 33.10 33.30 33.00 33.50 3,834,257 127,464,038 33.243 7.334 7.290 7.334 7.268 7.378 17,409,571 7.3215 -0.60%
1997-04-02 0 33.50 33.40 33.50 33.20 33.80 3,105,500 103,955,430 33.475 7.378 7.356 7.378 7.312 7.444 14,100,626 7.3724 0.30%
1997-04-01 0 33.40 33.40 33.50 33.10 33.50 4,800,400 160,081,630 33.348 7.356 7.356 7.378 7.290 7.378 21,796,375 7.3444 -2.05%
1997-03-27 0 34.10 34.10 34.30 33.90 34.50 3,123,000 106,478,852 34.095 7.510 7.510 7.554 7.466 7.598 14,180,085 7.5090 -1.16%
1997-03-26 0 34.50 34.40 34.50 34.10 34.60 2,396,544 82,527,790 34.436 7.598 7.576 7.598 7.510 7.620 10,881,587 7.5842 0.88%
1997-03-25 0 34.20 34.10 34.20 34.10 34.80 2,685,145 92,089,979 34.296 7.532 7.510 7.532 7.510 7.664 12,191,990 7.5533 -0.87%
1997-03-24 0 34.50 34.40 34.50 34.10 34.80 1,935,069 66,441,842 34.336 7.598 7.576 7.598 7.510 7.664 8,786,245 7.5620 -0.58%
1997-03-21 0 34.70 34.70 34.80 33.80 34.80 3,711,273 127,389,524 34.325 7.642 7.642 7.664 7.444 7.664 16,851,158 7.5597 1.46%
1997-03-20 0 34.20 34.10 34.30 34.00 34.70 2,485,000 85,392,505 34.363 7.532 7.510 7.554 7.488 7.642 11,283,225 7.5681 -1.16%
1997-03-19 0 34.60 34.50 34.60 34.40 34.80 1,790,600 62,010,420 34.631 7.620 7.598 7.620 7.576 7.664 8,130,279 7.6271 -0.86%
1997-03-18 0 34.90 34.80 35.00 34.80 35.60 1,565,250 54,858,135 35.048 7.686 7.664 7.708 7.664 7.840 7,107,069 7.7188 -1.97%
1997-03-17 0 35.60 35.60 35.70 35.30 35.70 3,398,988 120,616,337 35.486 7.840 7.840 7.863 7.774 7.863 15,433,218 7.8154 1.14%
1997-03-14 0 35.20 35.20 35.30 34.30 35.30 3,947,100 137,205,994 34.761 7.752 7.752 7.774 7.554 7.774 17,921,938 7.6558 1.15%
1997-03-13 0 34.80 34.70 34.80 34.40 35.10 2,503,140 87,024,212 34.766 7.664 7.642 7.664 7.576 7.730 11,365,590 7.6568 -1.14%
1997-03-12 0 35.20 35.10 35.30 35.10 35.70 1,984,380 70,112,982 35.332 7.752 7.730 7.774 7.730 7.863 9,010,143 7.7816 -1.40%
1997-03-11 0 35.70 35.60 35.70 35.50 35.90 2,937,431 105,058,326 35.765 7.863 7.840 7.863 7.818 7.907 13,337,503 7.8769 0.00%
1997-03-10 0 35.70 35.60 35.70 35.40 35.90 2,244,551 79,903,433 35.599 7.863 7.840 7.863 7.796 7.907 10,191,458 7.8402 0.28%
1997-03-07 0 35.60 35.60 35.70 35.50 36.10 1,279,984 45,757,095 35.748 7.840 7.840 7.863 7.818 7.951 5,811,810 7.8731 -1.39%
1997-03-06 0 36.10 36.00 36.10 36.00 36.30 5,351,574 193,029,774 36.070 7.951 7.929 7.951 7.929 7.995 24,298,999 7.9439 0.56%
1997-03-05 0 35.90 35.70 36.00 35.20 36.00 2,887,098 102,599,168 35.537 7.907 7.863 7.929 7.752 7.929 13,108,964 7.8266 1.13%
1997-03-04 0 35.50 35.50 35.60 35.50 35.90 2,520,197 89,959,697 35.696 7.818 7.818 7.840 7.818 7.907 11,443,038 7.8615 -0.56%
1997-03-03 0 35.70 35.70 35.80 35.40 35.90 1,882,250 67,147,818 35.674 7.863 7.863 7.885 7.796 7.907 8,546,418 7.8568 -0.28%
1997-02-28 0 35.80 35.70 35.80 35.60 36.00 4,033,784 144,202,581 35.749 7.885 7.863 7.885 7.840 7.929 18,315,530 7.8732 0.28%
1997-02-27 0 35.70 35.60 35.70 35.00 35.70 2,909,210 103,265,458 35.496 7.863 7.840 7.863 7.708 7.863 13,209,364 7.8176 0.85%
1997-02-26 0 35.40 35.40 35.50 34.70 35.80 4,001,380 141,379,668 35.333 7.796 7.796 7.818 7.642 7.885 18,168,398 7.7816 2.31%
1997-02-25 0 34.60 34.50 34.60 34.40 34.70 1,777,449 61,415,064 34.552 7.620 7.598 7.620 7.576 7.642 8,070,566 7.6098 0.00%
1997-02-24 0 34.60 34.50 34.60 34.40 34.70 1,916,612 66,220,158 34.551 7.620 7.598 7.620 7.576 7.642 8,702,440 7.6094 0.00%
1997-02-21 0 34.60 34.50 34.60 34.30 34.70 2,464,127 85,177,018 34.567 7.620 7.598 7.620 7.554 7.642 11,188,450 7.6129 0.00%
1997-02-20 0 34.60 34.50 34.60 33.70 35.10 3,966,156 137,327,426 34.625 7.620 7.598 7.620 7.422 7.730 18,008,463 7.6257 1.47%
1997-02-19 0 34.10 34.00 34.10 34.00 34.80 2,947,139 101,079,526 34.298 7.510 7.488 7.510 7.488 7.664 13,381,582 7.5536 -1.45%
1997-02-18 0 34.60 34.60 34.70 34.20 34.80 3,406,000 117,512,900 34.502 7.620 7.620 7.642 7.532 7.664 15,465,056 7.5986 -0.86%
1997-02-17 0 34.90 34.80 34.90 34.60 35.20 1,923,594 67,117,640 34.892 7.686 7.664 7.686 7.620 7.752 8,734,142 7.6845 -0.29%
1997-02-14 0 35.00 34.90 35.00 34.30 35.30 6,408,036 223,369,472 34.858 7.708 7.686 7.708 7.554 7.774 29,095,900 7.6770 0.00%
1997-02-13 0 35.00 35.10 35.20 35.00 36.10 5,004,128 179,023,661 35.775 7.708 7.730 7.752 7.708 7.951 22,721,409 7.8791 -1.96%
1997-02-12 0 35.70 35.70 35.80 35.70 36.00 4,212,764 151,282,255 35.910 7.863 7.863 7.885 7.863 7.929 19,128,194 7.9089 -1.00%
1997-02-11 0 36.40 36.30 36.40 36.30 36.90 4,560,394 167,050,589 36.631 7.942 7.920 7.942 7.920 8.051 20,901,857 7.9921 -0.82%
1997-02-10 0 36.70 36.60 36.70 36.50 36.90 6,915,643 253,426,266 36.645 8.007 7.985 8.007 7.964 8.051 31,696,775 7.9953 0.55%
1997-02-05 0 36.50 36.40 36.50 36.30 36.60 3,178,630 115,831,692 36.441 7.964 7.942 7.964 7.920 7.985 14,568,757 7.9507 0.27%
1997-02-04 0 36.40 36.30 36.50 36.20 36.70 5,454,370 198,825,215 36.452 7.942 7.920 7.964 7.898 8.007 24,999,257 7.9532 -0.55%
1997-02-03 0 36.60 36.50 36.60 36.20 36.80 10,096,081 368,928,726 36.542 7.985 7.964 7.985 7.898 8.029 46,273,818 7.9727 0.83%
1997-01-31 0 36.30 36.20 36.30 35.80 36.50 18,745,958 678,786,945 36.210 7.920 7.898 7.920 7.811 7.964 85,919,185 7.9003 1.40%
1997-01-30 0 35.80 35.80 35.90 34.90 35.90 19,018,824 674,415,580 35.460 7.811 7.811 7.833 7.615 7.833 87,169,824 7.7368 2.87%
1997-01-29 0 34.80 34.70 34.80 34.00 36.00 32,621,704 1,136,625,341 34.843 7.593 7.571 7.593 7.418 7.855 149,516,510 7.6020 3.26%
1997-01-28 1 33.70 33.60 33.70 33.70 33.70 11,500 387,550 33.700 7.353 7.331 7.353 7.353 7.353 52,708 7.3527 0.00%
1997-01-27 0 33.70 33.60 33.70 33.10 34.30 10,776,428 367,339,742 34.087 7.353 7.331 7.353 7.222 7.484 49,392,083 7.4372 1.81%
1997-01-24 0 33.10 33.00 33.10 32.80 33.50 7,264,598 241,099,941 33.188 7.222 7.200 7.222 7.156 7.309 33,296,156 7.2411 -0.90%
1997-01-23 0 33.40 33.30 33.40 33.10 33.50 3,789,624 126,366,160 33.345 7.287 7.265 7.287 7.222 7.309 17,369,153 7.2753 -0.30%
1997-01-22 0 33.50 33.50 33.60 33.50 34.10 1,844,540 62,162,780 33.701 7.309 7.309 7.331 7.309 7.440 8,454,162 7.3529 -0.59%
1997-01-21 0 33.70 33.60 33.70 33.60 33.90 1,864,355 62,972,521 33.777 7.353 7.331 7.353 7.331 7.396 8,544,981 7.3695 -0.88%
1997-01-20 0 34.00 34.00 34.10 33.70 34.40 4,459,823 151,730,311 34.022 7.418 7.418 7.440 7.353 7.505 20,440,906 7.4229 0.00%
1997-01-17 0 34.00 34.00 34.10 33.90 34.30 2,592,193 88,284,631 34.058 7.418 7.418 7.440 7.396 7.484 11,880,914 7.4308 -0.58%
1997-01-16 0 34.20 34.10 34.20 33.70 34.60 5,041,679 172,346,407 34.184 7.462 7.440 7.462 7.353 7.549 23,107,752 7.4584 0.88%
1997-01-15 0 33.90 33.90 34.00 33.60 34.00 3,236,505 109,617,815 33.869 7.396 7.396 7.418 7.331 7.418 14,834,018 7.3896 0.59%
1997-01-14 0 33.70 33.50 33.70 33.50 33.90 3,055,629 102,918,797 33.682 7.353 7.309 7.353 7.309 7.396 14,005,001 7.3487 0.00%
1997-01-13 0 33.70 33.70 33.80 33.60 33.90 2,718,221 91,776,407 33.763 7.353 7.353 7.375 7.331 7.396 12,458,543 7.3665 0.00%
1997-01-10 0 33.70 33.60 33.70 33.50 34.00 3,755,555 126,578,352 33.704 7.353 7.331 7.353 7.309 7.418 17,213,003 7.3536 0.30%
1997-01-09 0 33.60 33.60 33.70 33.30 34.00 4,457,056 150,210,595 33.702 7.331 7.331 7.353 7.265 7.418 20,428,223 7.3531 -1.47%
1997-01-08 0 34.10 34.00 34.10 34.00 34.90 4,953,730 169,746,995 34.267 7.440 7.418 7.440 7.418 7.615 22,704,652 7.4763 -1.73%
1997-01-07 0 34.70 34.70 34.80 34.70 35.80 7,071,057 248,882,078 35.197 7.571 7.571 7.593 7.571 7.811 32,409,091 7.6794 -2.25%
1997-01-06 0 35.50 35.50 35.60 34.30 35.60 11,493,959 402,996,650 35.062 7.745 7.745 7.767 7.484 7.767 52,680,775 7.6498 4.41%
1997-01-03 0 34.00 33.90 34.00 33.90 34.10 3,882,310 132,102,941 34.027 7.418 7.396 7.418 7.396 7.440 17,793,964 7.4240 0.00%
1997-01-02 0 34.00 33.90 34.00 33.80 34.50 4,119,737 140,698,438 34.152 7.418 7.396 7.418 7.375 7.527 18,882,174 7.4514 -1.16%
1996-12-31 0 34.40 34.30 34.40 33.90 34.50 2,049,200 70,031,030 34.175 7.505 7.484 7.505 7.396 7.527 9,392,190 7.4563 1.18%
1996-12-30 0 34.00 34.00 34.10 33.30 34.20 5,996,513 203,807,177 33.988 7.418 7.418 7.440 7.265 7.462 27,484,085 7.4155 1.80%
1996-12-27 0 33.40 33.40 33.50 33.20 33.60 1,071,468 35,879,302 33.486 7.287 7.287 7.309 7.244 7.331 4,910,907 7.3060 -0.30%
1996-12-24 0 33.50 33.50 33.60 33.30 33.60 1,266,808 42,397,140 33.468 7.309 7.309 7.331 7.265 7.331 5,806,218 7.3020 0.30%
1996-12-23 0 33.40 33.40 33.50 33.20 33.50 2,750,847 91,763,097 33.358 7.287 7.287 7.309 7.244 7.309 12,608,080 7.2781 -0.30%
1996-12-20 0 33.50 33.50 33.60 33.30 33.80 1,577,184 52,826,482 33.494 7.309 7.309 7.331 7.265 7.375 7,228,778 7.3078 0.60%
1996-12-19 0 33.30 33.30 33.40 33.30 33.50 1,956,817 65,270,154 33.355 7.265 7.265 7.287 7.265 7.309 8,968,767 7.2775 0.00%
1996-12-18 0 33.30 33.20 33.30 33.20 33.70 3,286,809 109,774,194 33.398 7.265 7.244 7.265 7.244 7.353 15,064,578 7.2869 -0.60%
1996-12-17 0 33.50 33.50 33.60 33.40 33.80 2,842,787 95,301,822 33.524 7.309 7.309 7.331 7.287 7.375 13,029,472 7.3143 -1.47%
1996-12-16 0 34.00 33.90 34.00 33.80 34.30 2,840,154 96,435,212 33.954 7.418 7.396 7.418 7.375 7.484 13,017,404 7.4082 0.59%
1996-12-13 0 33.80 33.70 33.80 33.30 33.90 5,345,239 179,738,397 33.626 7.375 7.353 7.375 7.265 7.396 24,499,072 7.3365 0.30%
1996-12-12 0 33.70 33.60 33.70 33.00 33.90 2,883,615 96,896,877 33.603 7.353 7.331 7.353 7.200 7.396 13,216,601 7.3315 0.60%
1996-12-11 0 33.50 33.40 33.50 33.30 34.10 4,244,929 143,456,744 33.795 7.309 7.287 7.309 7.265 7.440 19,455,972 7.3734 -1.47%
1996-12-10 0 34.00 33.90 34.00 33.80 34.30 3,887,555 132,327,878 34.039 7.418 7.396 7.418 7.375 7.484 17,818,004 7.4266 0.89%
1996-12-09 0 33.70 33.70 33.80 33.30 33.90 2,441,194 82,122,788 33.640 7.353 7.353 7.375 7.265 7.396 11,188,833 7.3397 0.60%
1996-12-06 0 33.50 33.40 33.50 33.20 34.30 6,501,318 218,256,522 33.571 7.309 7.287 7.309 7.244 7.484 29,797,781 7.3246 -2.62%
1996-12-05 0 34.40 34.30 34.40 34.00 34.50 6,244,783 214,577,951 34.361 7.505 7.484 7.505 7.418 7.527 28,621,992 7.4970 0.58%
1996-12-04 0 34.20 34.00 34.10 33.40 34.20 4,239,526 143,193,269 33.776 7.462 7.418 7.440 7.287 7.462 19,431,209 7.3692 1.48%
1996-12-03 0 33.70 33.70 33.80 33.30 33.90 3,917,519 131,772,762 33.637 7.353 7.353 7.375 7.265 7.396 17,955,339 7.3389 0.90%
1996-12-02 0 33.40 33.30 33.40 33.20 33.70 2,977,535 99,637,338 33.463 7.287 7.265 7.287 7.244 7.353 13,647,069 7.3010 0.60%
1996-11-29 0 33.20 33.10 33.20 32.80 33.40 2,324,790 77,063,924 33.149 7.244 7.222 7.244 7.156 7.287 10,655,314 7.2324 1.22%
1996-11-28 0 32.80 32.80 32.90 32.70 34.50 13,807,097 457,647,824 33.146 7.156 7.156 7.178 7.135 7.527 63,282,683 7.2318 -1.20%
1996-11-27 0 33.20 33.30 33.40 32.90 33.40 5,868,622 194,746,797 33.184 7.244 7.265 7.287 7.178 7.287 26,897,917 7.2402 0.30%
1996-11-26 0 33.10 33.00 33.10 32.80 33.40 9,648,542 318,513,629 33.012 7.222 7.200 7.222 7.156 7.287 44,222,593 7.2025 -0.30%
1996-11-25 0 33.20 33.10 33.20 33.00 33.60 5,394,413 179,456,708 33.267 7.244 7.222 7.244 7.200 7.331 24,724,454 7.2583 -1.07%
1996-11-22 0 34.00 33.80 33.90 33.80 34.20 6,226,813 211,439,803 33.956 7.322 7.279 7.301 7.279 7.365 28,913,808 7.3128 0.00%
1996-11-21 0 34.00 34.00 34.10 34.00 34.50 4,297,875 147,028,903 34.210 7.322 7.322 7.344 7.322 7.430 19,956,908 7.3673 -1.16%
1996-11-20 0 34.40 34.40 34.50 34.30 34.70 5,148,791 177,123,780 34.401 7.408 7.408 7.430 7.387 7.473 23,908,082 7.4085 0.29%
1996-11-19 0 34.30 34.20 34.30 34.10 34.60 6,476,745 222,887,787 34.414 7.387 7.365 7.387 7.344 7.451 30,074,352 7.4112 0.00%
1996-11-18 0 34.30 34.30 34.40 33.20 34.40 7,291,757 247,232,233 33.906 7.387 7.387 7.408 7.150 7.408 33,858,808 7.3019 2.69%
1996-11-15 0 33.40 33.30 33.40 33.10 33.50 6,549,529 217,605,875 33.225 7.193 7.171 7.193 7.128 7.214 30,412,319 7.1552 0.91%
1996-11-14 0 33.10 33.00 33.10 33.00 33.40 7,107,792 235,443,503 33.125 7.128 7.107 7.128 7.107 7.193 33,004,578 7.1337 0.00%
1996-11-13 0 33.10 33.10 33.20 32.80 33.60 12,689,337 420,393,355 33.130 7.128 7.128 7.150 7.064 7.236 58,922,126 7.1347 -1.78%
1996-11-12 0 33.70 33.60 33.70 33.50 34.30 11,707,287 396,418,701 33.861 7.258 7.236 7.258 7.214 7.387 54,362,039 7.2922 -3.71%
1996-11-11 0 35.00 35.00 35.10 34.20 35.10 2,778,334 96,524,032 34.742 7.538 7.538 7.559 7.365 7.559 12,901,016 7.4819 1.74%
1996-11-08 0 34.40 34.30 34.40 34.10 34.70 3,748,702 129,153,285 34.453 7.408 7.387 7.408 7.344 7.473 17,406,858 7.4197 0.29%
1996-11-07 0 34.30 34.20 34.30 34.20 35.20 6,574,120 227,789,808 34.649 7.387 7.365 7.387 7.365 7.581 30,526,506 7.4620 -1.44%
1996-11-06 0 34.80 34.70 34.80 34.60 35.40 9,210,757 320,903,943 34.840 7.494 7.473 7.494 7.451 7.624 42,769,562 7.5031 -1.42%
1996-11-05 0 35.30 35.30 35.40 35.30 35.80 5,416,525 192,147,211 35.474 7.602 7.602 7.624 7.602 7.710 25,151,288 7.6397 -1.67%
1996-11-04 0 35.90 35.80 35.90 35.70 36.10 1,552,198 55,647,560 35.851 7.731 7.710 7.731 7.688 7.774 7,207,532 7.7208 -0.83%
1996-11-01 0 36.20 36.20 36.30 36.00 36.30 2,792,507 100,900,227 36.132 7.796 7.796 7.817 7.753 7.817 12,966,828 7.7814 0.84%
1996-10-31 0 35.90 35.80 35.90 35.80 36.20 2,743,267 98,751,583 35.998 7.731 7.710 7.731 7.710 7.796 12,738,185 7.7524 -0.55%
1996-10-30 0 36.10 36.00 36.10 35.60 36.20 3,162,794 113,895,588 36.011 7.774 7.753 7.774 7.667 7.796 14,686,232 7.7553 1.69%
1996-10-29 0 35.50 35.40 35.50 35.30 35.70 3,203,073 113,838,268 35.540 7.645 7.624 7.645 7.602 7.688 14,873,265 7.6539 -0.28%
1996-10-28 0 35.60 35.60 35.70 35.60 36.00 2,005,368 71,792,837 35.800 7.667 7.667 7.688 7.667 7.753 9,311,798 7.7099 -0.56%
1996-10-25 0 35.80 35.70 35.80 35.60 36.00 2,748,079 98,493,039 35.841 7.710 7.688 7.710 7.667 7.753 12,760,529 7.7186 -0.83%
1996-10-24 0 36.10 36.00 36.10 35.90 36.50 5,434,742 196,903,711 36.231 7.774 7.753 7.774 7.731 7.861 25,235,877 7.8025 -1.63%
1996-10-23 0 36.70 36.60 36.70 36.30 36.70 2,979,973 108,702,607 36.478 7.904 7.882 7.904 7.817 7.904 13,837,314 7.8558 0.00%
1996-10-22 0 36.70 36.60 36.70 36.60 37.30 2,827,571 104,289,698 36.883 7.904 7.882 7.904 7.882 8.033 13,129,645 7.9431 -1.34%
1996-10-18 0 37.20 37.20 37.30 37.10 37.30 2,793,308 103,758,784 37.145 8.011 8.011 8.033 7.990 8.033 12,970,547 7.9996 0.27%
1996-10-17 0 37.10 37.00 37.10 36.80 37.10 2,742,700 101,495,980 37.006 7.990 7.968 7.990 7.925 7.990 12,735,552 7.9695 0.00%
1996-10-16 0 37.10 37.00 37.10 37.00 37.60 4,148,933 155,032,154 37.367 7.990 7.968 7.990 7.968 8.097 19,265,305 8.0472 -0.80%
1996-10-15 0 37.40 37.40 37.50 37.10 37.50 5,189,983 193,303,701 37.246 8.054 8.054 8.076 7.990 8.076 24,099,354 8.0211 0.54%
1996-10-14 0 37.20 37.10 37.20 36.80 37.30 3,853,610 142,710,363 37.033 8.011 7.990 8.011 7.925 8.033 17,893,992 7.9753 0.81%
1996-10-11 0 36.90 36.90 37.00 36.50 37.10 3,354,752 123,868,165 36.923 7.947 7.947 7.968 7.861 7.990 15,577,577 7.9517 0.00%
1996-10-10 0 36.90 36.80 36.90 36.80 37.40 6,877,955 255,344,235 37.125 7.947 7.925 7.947 7.925 8.054 31,937,345 7.9952 -0.27%
1996-10-09 0 37.00 36.90 37.00 36.40 37.10 6,295,029 230,870,318 36.675 7.968 7.947 7.968 7.839 7.990 29,230,565 7.8983 1.37%
1996-10-08 0 36.50 36.50 36.60 35.80 36.80 8,669,534 315,770,004 36.423 7.861 7.861 7.882 7.710 7.925 40,256,427 7.8440 1.96%
1996-10-07 0 35.80 35.80 35.90 35.60 35.90 6,934,786 247,959,973 35.756 7.710 7.710 7.731 7.667 7.731 32,201,236 7.7003 0.85%
1996-10-04 0 35.50 35.40 35.50 35.40 35.80 3,172,254 113,004,367 35.623 7.645 7.624 7.645 7.624 7.710 14,730,159 7.6716 -0.84%
1996-10-03 0 35.80 35.80 35.90 35.60 35.90 3,242,989 116,008,794 35.772 7.710 7.710 7.731 7.667 7.731 15,058,612 7.7038 0.28%
1996-10-02 0 35.70 35.70 35.80 35.50 35.80 2,670,253 95,306,368 35.692 7.688 7.688 7.710 7.645 7.710 12,399,149 7.6865 -0.28%
1996-10-01 0 35.80 35.70 35.80 35.70 36.00 4,040,713 144,713,218 35.814 7.710 7.688 7.710 7.688 7.753 18,762,793 7.7128 -0.56%
1996-09-30 0 36.00 36.00 36.10 35.60 36.10 4,695,033 168,427,940 35.874 7.753 7.753 7.774 7.667 7.774 21,801,086 7.7257 1.12%
1996-09-27 0 35.60 35.70 35.80 35.60 35.80 3,184,576 113,662,031 35.691 7.667 7.688 7.710 7.667 7.710 14,787,375 7.6864 0.28%
1996-09-26 0 35.50 35.50 35.60 35.40 35.80 1,398,853 49,794,308 35.597 7.645 7.645 7.667 7.624 7.710 6,495,485 7.6660 -0.56%
1996-09-25 0 35.70 35.60 35.70 35.40 35.90 1,992,595 71,173,029 35.719 7.688 7.667 7.688 7.624 7.731 9,252,488 7.6923 0.85%
1996-09-24 0 35.40 35.40 35.50 35.30 35.50 3,329,139 117,874,328 35.407 7.624 7.624 7.645 7.602 7.645 15,458,644 7.6251 -0.56%
1996-09-23 0 35.60 35.40 35.60 35.40 36.00 4,003,080 142,908,824 35.700 7.667 7.624 7.667 7.624 7.753 18,588,046 7.6882 -0.56%
1996-09-20 0 35.80 35.70 35.80 35.40 36.10 9,455,706 338,381,043 35.786 7.710 7.688 7.710 7.624 7.774 43,906,967 7.7068 1.13%
1996-09-19 0 35.40 35.30 35.40 34.70 35.40 7,347,813 257,783,328 35.083 7.624 7.602 7.624 7.473 7.624 34,119,100 7.5554 1.14%
1996-09-18 0 35.00 34.90 35.00 34.30 35.00 7,594,302 264,261,009 34.797 7.538 7.516 7.538 7.387 7.538 35,263,656 7.4939 1.45%
1996-09-17 0 34.50 34.40 34.50 34.20 34.60 4,175,555 143,615,134 34.394 7.430 7.408 7.430 7.365 7.451 19,388,923 7.4071 0.58%
1996-09-16 0 34.30 34.20 34.30 34.20 34.60 6,961,185 239,126,608 34.351 7.387 7.365 7.387 7.365 7.451 32,323,818 7.3978 1.18%
1996-09-13 0 33.90 33.80 33.90 33.50 34.00 4,852,388 163,680,328 33.732 7.301 7.279 7.301 7.214 7.322 22,531,754 7.2644 1.19%
1996-09-12 0 33.50 33.50 33.60 33.40 34.00 5,429,285 182,841,161 33.677 7.214 7.214 7.236 7.193 7.322 25,210,538 7.2526 -0.59%
1996-09-11 0 33.70 33.60 33.70 33.00 33.70 7,103,118 238,039,837 33.512 7.258 7.236 7.258 7.107 7.258 32,982,875 7.2171 2.43%
1996-09-10 0 32.90 32.90 33.00 32.90 33.20 2,109,637 69,687,342 33.033 7.085 7.085 7.107 7.085 7.150 9,795,965 7.1139 0.30%
1996-09-09 0 32.80 32.70 32.80 32.50 32.90 2,097,760 68,627,832 32.715 7.064 7.042 7.064 6.999 7.085 9,740,815 7.0454 1.23%
1996-09-06 0 32.40 32.40 32.50 32.10 32.50 1,818,228 58,684,405 32.276 6.978 6.978 6.999 6.913 6.999 8,442,826 6.9508 0.00%
1996-09-05 0 32.40 32.30 32.40 32.20 32.40 1,928,113 62,263,434 32.292 6.978 6.956 6.978 6.935 6.978 8,953,070 6.9544 0.31%
1996-09-04 0 32.30 32.20 32.30 32.10 32.50 2,811,995 90,844,601 32.306 6.956 6.935 6.956 6.913 6.999 13,057,319 6.9574 0.94%
1996-09-03 0 32.00 32.00 32.10 31.90 32.60 4,719,529 151,900,813 32.186 6.891 6.891 6.913 6.870 7.021 21,914,831 6.9314 -1.54%
1996-09-02 0 32.50 32.40 32.50 32.40 32.80 3,428,547 111,624,430 32.557 6.999 6.978 6.999 6.978 7.064 15,920,239 7.0115 -1.22%
1996-08-30 0 32.90 32.80 32.90 32.70 33.30 3,571,000 117,845,640 33.001 7.085 7.064 7.085 7.042 7.171 16,581,710 7.1070 -1.79%
1996-08-29 0 33.50 33.40 33.50 33.40 33.90 1,868,073 62,816,154 33.626 7.214 7.193 7.214 7.193 7.301 8,674,278 7.2417 -0.30%
1996-08-28 0 33.60 33.60 33.70 33.20 33.80 1,705,463 57,249,017 33.568 7.236 7.236 7.258 7.150 7.279 7,919,208 7.2291 0.90%
1996-08-27 0 33.30 33.20 33.30 33.20 33.50 2,920,315 97,333,442 33.330 7.171 7.150 7.171 7.150 7.214 13,560,296 7.1778 -0.60%
1996-08-23 0 33.50 33.50 33.60 33.50 34.00 2,738,890 92,268,879 33.688 7.214 7.214 7.236 7.214 7.322 12,717,861 7.2551 -1.18%
1996-08-22 0 33.90 33.80 33.90 33.60 34.00 4,612,206 155,991,929 33.822 7.301 7.279 7.301 7.236 7.322 21,416,484 7.2837 0.89%
1996-08-21 0 33.60 33.60 33.80 33.30 33.80 5,779,269 194,303,907 33.621 7.236 7.236 7.279 7.171 7.279 26,835,666 7.2405 0.90%
1996-08-20 0 33.30 33.30 33.40 32.50 33.40 4,866,604 160,560,011 32.992 7.171 7.171 7.193 6.999 7.193 22,597,765 7.1051 2.46%
1996-08-19 0 32.50 32.40 32.60 32.20 32.60 3,963,305 128,042,470 32.307 6.999 6.978 7.021 6.935 7.021 18,403,354 6.9576 1.25%
1996-08-16 0 32.10 32.10 32.20 32.10 32.40 3,079,055 99,205,190 32.219 6.913 6.913 6.935 6.913 6.978 14,297,395 6.9387 -0.31%
1996-08-15 0 32.20 32.10 32.20 32.10 32.40 2,431,809 78,498,263 32.280 6.935 6.913 6.935 6.913 6.978 11,291,950 6.9517 0.00%
1996-08-14 0 32.20 32.20 32.40 32.10 32.40 1,670,097 53,914,281 32.282 6.935 6.935 6.978 6.913 6.978 7,754,989 6.9522 -0.62%
1996-08-13 0 32.40 32.40 32.50 32.30 33.00 2,833,268 92,739,886 32.732 6.978 6.978 6.999 6.956 7.107 13,156,099 7.0492 -0.55%
1996-08-12 0 32.90 32.80 32.90 32.30 33.10 4,002,392 131,174,099 32.774 7.016 6.995 7.016 6.888 7.059 18,767,392 6.9895 1.86%
1996-08-09 0 32.30 32.20 32.30 32.20 32.50 2,722,927 87,896,781 32.280 6.888 6.867 6.888 6.867 6.931 12,767,924 6.8842 -0.92%
1996-08-08 0 32.60 32.50 32.60 32.50 33.00 1,260,697 41,204,204 32.684 6.952 6.931 6.952 6.931 7.038 5,911,463 6.9702 -0.31%
1996-08-07 0 32.70 32.60 32.70 32.40 32.90 2,235,965 73,004,745 32.650 6.974 6.952 6.974 6.910 7.016 10,484,538 6.9631 0.00%
1996-08-06 0 32.70 32.70 32.80 32.50 32.90 2,865,906 93,782,523 32.724 6.974 6.974 6.995 6.931 7.016 13,438,359 6.9787 0.00%
1996-08-05 0 32.70 32.70 32.80 32.60 32.90 4,378,199 143,496,675 32.775 6.974 6.974 6.995 6.952 7.016 20,529,567 6.9898 0.93%
1996-08-02 0 32.40 32.30 32.40 32.10 32.50 3,823,820 123,292,399 32.243 6.910 6.888 6.910 6.846 6.931 17,930,060 6.8763 0.93%
1996-08-01 0 32.10 32.10 32.20 32.00 32.30 2,764,500 88,918,610 32.164 6.846 6.846 6.867 6.824 6.888 12,962,862 6.8595 0.31%
1996-07-31 0 32.00 31.90 32.00 32.00 32.20 3,073,518 98,551,233 32.065 6.824 6.803 6.824 6.824 6.867 14,411,861 6.8382 0.00%
1996-07-30 0 32.00 31.80 31.90 31.70 32.10 5,311,360 169,899,022 31.988 6.824 6.782 6.803 6.760 6.846 24,905,200 6.8218 -0.93%
1996-07-29 0 32.30 32.20 32.30 32.10 32.90 5,965,100 192,866,440 32.332 6.888 6.867 6.888 6.846 7.016 27,970,615 6.8953 -1.82%
1996-07-26 0 32.90 32.80 32.90 32.80 33.30 2,900,597 95,616,770 32.965 7.016 6.995 7.016 6.995 7.102 13,601,026 7.0301 0.00%
1996-07-25 0 32.90 32.80 32.90 32.70 33.20 2,894,474 95,710,868 33.067 7.016 6.995 7.016 6.974 7.080 13,572,315 7.0519 -0.90%
1996-07-24 0 33.20 33.10 33.20 33.10 33.60 3,213,278 106,986,901 33.295 7.080 7.059 7.080 7.059 7.166 15,067,201 7.1006 -1.48%
1996-07-23 0 33.70 33.60 33.70 33.20 33.70 1,475,469 49,435,249 33.505 7.187 7.166 7.187 7.080 7.187 6,918,539 7.1453 0.90%
1996-07-22 0 33.40 33.40 33.50 33.40 33.70 1,484,122 49,771,628 33.536 7.123 7.123 7.144 7.123 7.187 6,959,113 7.1520 -0.30%
1996-07-19 0 33.50 33.50 33.60 33.40 33.90 2,242,436 75,329,902 33.593 7.144 7.144 7.166 7.123 7.230 10,514,881 7.1641 -0.30%
1996-07-18 0 33.60 33.60 33.70 33.50 33.80 1,495,659 50,271,494 33.612 7.166 7.166 7.187 7.144 7.208 7,013,211 7.1681 0.60%
1996-07-17 0 33.40 33.30 33.40 33.30 33.70 2,629,748 88,202,009 33.540 7.123 7.102 7.123 7.102 7.187 12,331,004 7.1529 -0.30%
1996-07-16 0 33.50 33.40 33.50 33.20 33.60 3,611,570 120,683,766 33.416 7.144 7.123 7.144 7.080 7.166 16,934,810 7.1264 -1.47%
1996-07-15 0 34.00 33.90 34.00 33.60 34.10 1,170,600 39,668,760 33.888 7.251 7.230 7.251 7.166 7.272 5,488,995 7.2270 1.19%
1996-07-12 0 33.60 33.50 33.60 33.50 33.70 2,913,236 97,925,050 33.614 7.166 7.144 7.166 7.144 7.187 13,660,291 7.1686 -0.88%
1996-07-11 0 33.90 33.90 34.00 33.80 34.20 1,883,502 63,973,066 33.965 7.230 7.230 7.251 7.208 7.294 8,831,823 7.2435 -0.59%
1996-07-10 0 34.10 34.10 34.20 34.10 34.40 1,221,378 41,775,992 34.204 7.272 7.272 7.294 7.272 7.336 5,727,095 7.2944 0.29%
1996-07-09 0 34.00 34.00 34.10 33.90 34.20 2,467,161 84,042,910 34.065 7.251 7.251 7.272 7.230 7.294 11,568,626 7.2647 0.00%
1996-07-08 0 34.00 33.90 34.00 33.90 34.20 5,337,836 181,359,576 33.976 7.251 7.230 7.251 7.230 7.294 25,029,347 7.2459 -1.73%
1996-07-05 0 34.60 34.50 34.60 34.50 35.10 1,545,427 53,605,963 34.687 7.379 7.358 7.379 7.358 7.486 7,246,575 7.3974 -0.86%
1996-07-04 0 34.90 34.70 34.90 34.30 34.90 4,552,178 157,019,832 34.493 7.443 7.400 7.443 7.315 7.443 21,345,362 7.3562 1.16%
1996-07-03 0 34.50 34.40 34.50 34.40 34.80 1,880,072 64,978,906 34.562 7.358 7.336 7.358 7.336 7.422 8,815,740 7.3708 -0.86%
1996-07-02 0 34.80 34.70 34.80 34.60 35.00 1,906,800 66,206,800 34.721 7.422 7.400 7.422 7.379 7.464 8,941,069 7.4048 0.00%
1996-07-01 0 34.80 34.80 34.90 34.70 35.10 1,967,636 68,484,674 34.806 7.422 7.422 7.443 7.400 7.486 9,226,331 7.4227 -0.85%
1996-06-28 0 35.10 35.10 35.20 35.00 35.20 900,590 31,619,732 35.110 7.486 7.486 7.507 7.464 7.507 4,222,906 7.4877 0.29%
1996-06-27 0 35.00 35.00 35.10 34.90 35.20 1,913,230 67,046,956 35.044 7.464 7.464 7.486 7.443 7.507 8,971,219 7.4736 -0.85%
1996-06-26 0 35.30 35.30 35.40 35.20 35.40 1,245,108 44,046,129 35.375 7.528 7.528 7.550 7.507 7.550 5,838,366 7.5443 0.00%
1996-06-25 0 35.30 35.30 35.40 35.20 35.50 1,038,182 36,736,910 35.386 7.528 7.528 7.550 7.507 7.571 4,868,081 7.5465 0.00%
1996-06-24 0 35.30 35.30 35.40 35.10 35.50 778,800 27,481,390 35.287 7.528 7.528 7.550 7.486 7.571 3,651,827 7.5254 0.00%
1996-06-21 0 35.30 35.20 35.30 35.00 35.40 2,458,740 86,426,884 35.151 7.528 7.507 7.528 7.464 7.550 11,529,140 7.4964 0.00%
1996-06-19 0 35.30 35.30 35.40 35.30 35.70 1,267,800 44,866,450 35.389 7.528 7.528 7.550 7.528 7.613 5,944,770 7.5472 -1.40%
1996-06-18 0 35.80 35.90 36.00 35.30 36.00 2,640,240 93,875,710 35.556 7.635 7.656 7.677 7.528 7.677 12,380,201 7.5827 0.85%
1996-06-14 0 35.50 35.40 35.50 35.00 35.50 1,937,699 68,423,798 35.312 7.571 7.550 7.571 7.464 7.571 9,085,956 7.5307 0.00%
1996-06-13 0 35.50 35.40 35.60 35.40 35.80 1,501,513 53,458,522 35.603 7.571 7.550 7.592 7.550 7.635 7,040,660 7.5928 -0.84%
1996-06-12 0 35.80 35.70 35.80 35.50 35.80 2,694,000 95,971,140 35.624 7.635 7.613 7.635 7.571 7.635 12,632,284 7.5973 0.28%
1996-06-11 0 35.70 35.60 35.70 35.60 36.20 2,693,656 96,573,794 35.852 7.613 7.592 7.613 7.592 7.720 12,630,671 7.6460 -1.65%
1996-06-10 0 36.30 36.30 36.40 36.30 36.50 645,695 23,477,161 36.360 7.741 7.741 7.763 7.741 7.784 3,027,692 7.7541 -0.82%
1996-06-07 0 36.60 36.60 36.70 36.30 36.60 1,124,807 40,934,565 36.393 7.805 7.805 7.827 7.741 7.805 5,274,269 7.7612 0.27%
1996-06-06 0 36.50 36.40 36.50 36.40 36.60 1,582,071 57,688,989 36.464 7.784 7.763 7.784 7.763 7.805 7,418,400 7.7765 0.83%
1996-06-05 0 36.20 36.20 36.40 36.10 36.70 2,726,268 99,221,723 36.395 7.720 7.720 7.763 7.699 7.827 12,783,590 7.7616 -1.36%
1996-06-04 0 36.70 36.70 36.80 36.40 36.80 994,200 36,303,670 36.515 7.827 7.827 7.848 7.763 7.848 4,661,847 7.7874 0.55%
1996-06-03 0 36.50 36.40 36.50 36.40 36.70 1,592,237 58,203,281 36.554 7.784 7.763 7.784 7.763 7.827 7,466,069 7.7957 -0.82%
1996-05-31 0 36.80 36.70 36.80 36.40 36.90 2,280,130 83,432,190 36.591 7.848 7.827 7.848 7.763 7.869 10,691,630 7.8035 0.82%
1996-05-30 0 36.50 36.40 36.50 36.30 36.60 1,262,419 46,041,458 36.471 7.784 7.763 7.784 7.741 7.805 5,919,538 7.7779 -0.27%
1996-05-29 0 36.60 36.40 36.60 36.20 36.60 1,039,120 37,820,487 36.397 7.805 7.763 7.805 7.720 7.805 4,872,479 7.7621 0.55%
1996-05-28 0 36.40 36.40 36.50 36.20 36.50 2,105,684 76,522,546 36.341 7.763 7.763 7.784 7.720 7.784 9,873,645 7.7502 0.00%
1996-05-27 0 36.40 36.40 36.50 36.20 36.60 2,280,895 83,136,994 36.449 7.763 7.763 7.784 7.720 7.805 10,695,217 7.7733 1.11%
1996-05-24 0 36.00 36.00 36.10 35.90 36.10 1,594,068 57,415,634 36.018 7.677 7.677 7.699 7.656 7.699 7,474,655 7.6814 -0.28%
1996-05-23 0 36.10 36.10 36.20 36.10 36.70 2,363,474 85,911,495 36.350 7.699 7.699 7.720 7.699 7.827 11,082,433 7.7520 -0.82%
1996-05-22 0 36.40 36.40 36.50 36.20 36.60 2,239,980 81,670,349 36.460 7.763 7.763 7.784 7.720 7.805 10,503,364 7.7756 -0.55%
1996-05-21 0 36.60 36.50 36.60 36.50 36.80 2,255,854 82,488,921 36.567 7.805 7.784 7.805 7.784 7.848 10,577,798 7.7983 0.27%
1996-05-20 0 36.50 36.40 36.50 35.80 36.50 1,835,981 66,577,701 36.263 7.784 7.763 7.784 7.635 7.784 8,608,995 7.7335 2.24%
1996-05-17 0 35.70 35.70 35.80 35.70 36.10 1,892,309 68,119,211 35.998 7.613 7.613 7.635 7.613 7.699 8,873,120 7.6770 -0.83%
1996-05-16 0 36.00 36.00 36.10 36.00 36.30 1,599,636 57,857,429 36.169 7.677 7.677 7.699 7.677 7.741 7,500,763 7.7135 -1.37%
1996-05-15 0 36.50 36.40 36.50 36.30 36.70 2,927,500 106,907,300 36.518 7.784 7.763 7.784 7.741 7.827 13,727,176 7.7880 0.55%
1996-05-14 0 36.30 36.30 36.40 36.00 36.40 3,208,203 116,147,446 36.203 7.741 7.741 7.763 7.677 7.763 15,043,404 7.7208 1.11%
1996-05-13 0 35.90 35.80 35.90 35.70 36.40 2,710,856 97,634,862 36.016 7.656 7.635 7.656 7.613 7.763 12,711,323 7.6809 -1.32%
1996-05-10 0 36.70 36.70 36.80 36.30 36.80 3,402,437 124,615,055 36.625 7.759 7.759 7.780 7.674 7.780 16,094,510 7.7427 1.38%
1996-05-09 0 36.20 36.10 36.20 36.10 36.60 3,288,765 119,707,294 36.399 7.653 7.632 7.653 7.632 7.737 15,556,808 7.6948 -0.28%
1996-05-08 0 36.30 36.30 36.40 35.90 36.30 1,616,382 58,400,335 36.130 7.674 7.674 7.695 7.589 7.674 7,645,954 7.6381 0.28%
1996-05-07 0 36.20 36.10 36.20 35.80 36.20 1,488,748 53,613,053 36.012 7.653 7.632 7.653 7.568 7.653 7,042,208 7.6131 1.12%
1996-05-06 0 35.80 35.80 35.90 35.60 35.90 1,655,451 59,105,497 35.704 7.568 7.568 7.589 7.526 7.589 7,830,761 7.5479 -0.28%
1996-05-03 0 35.90 35.80 35.90 35.60 36.00 2,673,391 95,661,984 35.783 7.589 7.568 7.589 7.526 7.611 12,645,912 7.5647 -0.83%
1996-05-02 0 36.20 36.10 36.20 36.00 36.30 1,106,338 40,064,241 36.213 7.653 7.632 7.653 7.611 7.674 5,233,298 7.6556 0.56%
1996-05-01 0 36.00 36.00 36.10 36.00 36.50 1,092,664 39,603,416 36.245 7.611 7.611 7.632 7.611 7.716 5,168,616 7.6623 -1.37%
1996-04-30 0 36.50 36.40 36.50 36.10 36.50 1,491,919 53,987,160 36.186 7.716 7.695 7.716 7.632 7.716 7,057,208 7.6499 0.83%
1996-04-29 0 36.20 36.10 36.30 35.80 36.30 2,081,917 75,031,687 36.040 7.653 7.632 7.674 7.568 7.674 9,848,069 7.6189 1.12%
1996-04-26 0 35.80 35.70 35.80 35.60 36.00 2,090,884 74,991,452 35.866 7.568 7.547 7.568 7.526 7.611 9,890,485 7.5822 0.56%
1996-04-25 0 35.60 35.60 35.70 35.60 35.90 1,280,500 45,767,200 35.742 7.526 7.526 7.547 7.526 7.589 6,057,135 7.5559 -1.39%
1996-04-24 0 36.10 36.10 36.20 35.90 36.20 2,595,530 93,503,678 36.025 7.632 7.632 7.653 7.589 7.653 12,277,607 7.6158 0.28%
1996-04-23 0 36.00 36.00 36.10 35.80 36.10 3,999,842 143,882,636 35.972 7.611 7.611 7.632 7.568 7.632 18,920,408 7.6046 0.56%
1996-04-22 0 35.80 35.80 35.90 35.20 35.90 4,823,856 171,796,441 35.614 7.568 7.568 7.589 7.441 7.589 22,818,232 7.5289 1.99%
1996-04-19 0 35.10 35.10 35.20 34.90 35.30 3,049,679 107,114,426 35.123 7.420 7.420 7.441 7.378 7.463 14,425,863 7.4252 -0.85%
1996-04-18 0 35.40 35.40 35.50 34.90 35.50 2,119,765 74,929,704 35.348 7.484 7.484 7.505 7.378 7.505 10,027,101 7.4727 0.28%
1996-04-17 0 35.30 35.30 35.40 35.20 35.50 828,625 29,285,670 35.342 7.463 7.463 7.484 7.441 7.505 3,919,636 7.4715 -0.28%
1996-04-16 0 35.40 35.30 35.50 35.30 35.80 2,358,028 83,737,633 35.512 7.484 7.463 7.505 7.463 7.568 11,154,154 7.5073 0.00%
1996-04-15 0 35.40 35.30 35.40 34.60 35.50 2,893,008 101,646,825 35.135 7.484 7.463 7.484 7.315 7.505 13,684,763 7.4277 2.61%
1996-04-12 0 34.50 34.40 34.50 34.20 34.90 3,341,200 115,042,235 34.431 7.293 7.272 7.293 7.230 7.378 15,804,841 7.2789 0.58%
1996-04-11 0 34.30 34.20 34.30 34.20 34.80 3,534,752 121,771,220 34.450 7.251 7.230 7.251 7.230 7.357 16,720,398 7.2828 -1.44%
1996-04-10 0 34.80 34.80 34.90 34.80 35.30 3,299,000 115,666,950 35.061 7.357 7.357 7.378 7.357 7.463 15,605,223 7.4121 -1.14%
1996-04-09 0 35.20 35.20 35.40 34.70 35.40 2,472,995 87,064,549 35.206 7.441 7.441 7.484 7.336 7.484 11,697,981 7.4427 -1.12%
1996-04-03 0 35.60 35.50 35.70 35.50 36.00 2,486,600 89,040,630 35.808 7.526 7.505 7.547 7.505 7.611 11,762,336 7.5700 -0.56%
1996-04-02 0 35.80 35.70 35.80 35.00 35.80 2,012,629 71,486,915 35.519 7.568 7.547 7.568 7.399 7.568 9,520,317 7.5089 2.58%
1996-04-01 0 34.90 34.80 34.90 34.70 35.00 2,036,235 70,881,925 34.810 7.378 7.357 7.378 7.336 7.399 9,631,980 7.3590 0.00%
1996-03-29 0 34.90 34.80 34.90 34.80 35.40 1,869,725 65,453,190 35.007 7.378 7.357 7.378 7.357 7.484 8,844,339 7.4006 -0.85%
1996-03-28 0 35.20 35.20 35.30 34.90 35.40 2,294,572 80,537,306 35.099 7.441 7.441 7.463 7.378 7.484 10,853,988 7.4201 -0.56%
1996-03-27 0 35.40 35.30 35.40 35.10 35.50 2,528,779 89,203,201 35.275 7.484 7.463 7.484 7.420 7.505 11,961,855 7.4573 0.00%
1996-03-26 0 35.40 35.30 35.40 35.30 36.20 2,755,770 98,703,240 35.817 7.484 7.463 7.484 7.463 7.653 13,035,588 7.5718 -0.84%
1996-03-25 0 35.70 35.70 35.80 35.40 36.00 3,095,008 110,708,854 35.770 7.547 7.547 7.568 7.484 7.611 14,640,282 7.5619 0.85%
1996-03-22 0 35.40 35.30 35.40 35.10 35.60 3,216,555 113,844,106 35.393 7.484 7.463 7.484 7.420 7.526 15,215,234 7.4822 -0.56%
1996-03-21 0 35.60 35.70 35.80 34.20 35.80 3,242,780 113,553,678 35.017 7.526 7.547 7.568 7.230 7.568 15,339,286 7.4028 3.49%
1996-03-20 0 34.40 34.30 34.40 34.10 34.90 2,302,700 79,433,080 34.496 7.272 7.251 7.272 7.209 7.378 10,892,436 7.2925 -0.29%
1996-03-19 0 34.50 34.40 34.50 34.10 34.50 2,861,668 98,187,062 34.311 7.293 7.272 7.293 7.209 7.293 13,536,516 7.2535 1.77%
1996-03-18 0 33.90 33.80 33.90 33.70 34.10 1,756,868 59,575,692 33.910 7.167 7.145 7.167 7.124 7.209 8,310,493 7.1687 0.00%
1996-03-15 0 33.90 33.80 33.90 33.80 34.20 3,017,700 102,410,470 33.937 7.167 7.145 7.167 7.145 7.230 14,274,593 7.1743 0.89%
1996-03-14 0 33.60 33.60 33.70 33.50 33.80 4,117,276 138,696,855 33.687 7.103 7.103 7.124 7.082 7.145 19,475,905 7.1215 0.30%
1996-03-13 0 33.50 33.50 33.60 33.40 33.90 4,231,718 142,603,544 33.699 7.082 7.082 7.103 7.061 7.167 20,017,248 7.1240 -2.33%
1996-03-12 0 34.30 34.20 34.30 34.30 34.80 4,337,756 149,472,050 34.458 7.251 7.230 7.251 7.251 7.357 20,518,839 7.2846 1.18%
1996-03-11 0 33.90 33.90 34.00 33.60 35.00 7,643,260 261,666,236 34.235 7.167 7.167 7.188 7.103 7.399 36,154,828 7.2374 -6.61%
1996-03-08 0 36.30 36.20 36.30 36.00 36.60 2,289,269 83,043,103 36.275 7.674 7.653 7.674 7.611 7.737 10,828,904 7.6687 0.83%
1996-03-07 0 36.00 35.90 36.00 35.90 36.60 2,455,578 88,805,753 36.165 7.611 7.589 7.611 7.589 7.737 11,615,593 7.6454 -1.64%
1996-03-06 0 36.60 36.60 36.70 36.40 36.70 1,360,188 49,689,998 36.532 7.737 7.737 7.759 7.695 7.759 6,434,082 7.7229 0.27%
1996-03-05 0 36.50 36.50 36.60 36.30 36.70 3,796,885 138,436,354 36.461 7.716 7.716 7.737 7.674 7.759 17,960,363 7.7079 0.27%
1996-03-04 0 36.40 36.40 36.50 36.30 36.60 2,285,800 83,242,180 36.417 7.695 7.695 7.716 7.674 7.737 10,812,494 7.6987 0.28%
1996-03-01 0 36.30 36.30 36.50 35.90 36.50 2,866,682 104,269,783 36.373 7.674 7.674 7.716 7.589 7.716 13,560,234 7.6894 0.28%
1996-02-29 0 36.20 36.20 36.30 36.10 37.10 4,425,473 161,115,101 36.406 7.653 7.653 7.674 7.632 7.843 20,933,766 7.6964 -2.16%
1996-02-28 0 37.00 36.90 37.00 36.70 37.00 1,519,061 56,017,928 36.877 7.822 7.801 7.822 7.759 7.822 7,185,597 7.7959 0.54%
1996-02-27 0 36.80 36.80 36.90 36.60 36.90 2,465,900 90,647,870 36.761 7.780 7.780 7.801 7.737 7.801 11,664,419 7.7713 0.00%
1996-02-26 0 36.80 36.80 36.90 36.70 37.30 2,692,302 99,182,812 36.839 7.780 7.780 7.801 7.759 7.885 12,735,366 7.7880 -1.34%
1996-02-23 0 37.30 37.20 37.30 36.90 37.60 1,926,920 71,573,020 37.144 7.885 7.864 7.885 7.801 7.949 9,114,888 7.8523 0.54%
1996-02-22 0 37.10 37.00 37.20 36.80 37.70 2,919,497 108,659,231 37.218 7.843 7.822 7.864 7.780 7.970 13,810,064 7.8681 -1.85%
1996-02-16 0 37.80 37.80 37.90 37.60 37.90 2,619,969 98,941,513 37.764 7.991 7.991 8.012 7.949 8.012 12,393,210 7.9835 0.80%
1996-02-15 0 37.50 37.50 37.60 37.40 37.90 2,966,577 111,670,524 37.643 7.928 7.928 7.949 7.906 8.012 14,032,766 7.9578 0.27%
1996-02-14 0 37.40 37.30 37.50 37.00 37.60 3,018,583 112,707,112 37.338 7.906 7.885 7.928 7.822 7.949 14,278,770 7.8933 0.81%
1996-02-13 0 37.10 37.10 37.20 37.00 37.70 3,056,754 113,984,231 37.289 7.843 7.843 7.864 7.822 7.970 14,459,329 7.8831 -0.75%
1996-02-12 0 37.70 37.60 37.80 37.50 38.00 2,249,020 84,808,090 37.709 7.902 7.881 7.923 7.860 7.965 10,729,588 7.9041 0.00%
1996-02-09 0 37.70 37.80 37.90 37.60 38.30 2,588,570 98,163,860 37.922 7.902 7.923 7.944 7.881 8.028 12,349,507 7.9488 -0.79%
1996-02-08 0 38.00 37.90 38.00 37.80 38.30 2,841,562 108,304,805 38.115 7.965 7.944 7.965 7.923 8.028 13,556,477 7.9892 -0.78%
1996-02-07 0 38.30 38.30 38.40 38.20 38.70 4,358,423 167,477,644 38.426 8.028 8.028 8.049 8.007 8.112 20,793,093 8.0545 -0.52%
1996-02-06 0 38.50 38.40 38.50 38.40 38.90 5,149,528 198,435,387 38.535 8.070 8.049 8.070 8.049 8.154 24,567,284 8.0772 -0.52%
1996-02-05 0 38.70 38.70 38.80 38.10 39.00 7,887,150 304,932,517 38.662 8.112 8.112 8.133 7.986 8.175 37,627,886 8.1039 1.84%
1996-02-02 0 38.00 38.00 38.10 37.00 38.20 7,106,861 268,364,058 37.761 7.965 7.965 7.986 7.756 8.007 33,905,296 7.9151 2.15%
1996-02-01 0 37.20 37.10 37.20 37.10 37.50 3,878,402 144,628,462 37.291 7.797 7.777 7.797 7.777 7.860 18,503,017 7.8165 -0.80%
1996-01-31 0 37.50 37.50 37.60 37.00 37.70 5,727,655 214,431,183 37.438 7.860 7.860 7.881 7.756 7.902 27,325,402 7.8473 1.35%
1996-01-30 0 37.00 37.00 37.10 36.60 37.10 3,553,866 131,192,567 36.915 7.756 7.756 7.777 7.672 7.777 16,954,726 7.7378 0.54%
1996-01-29 0 36.80 36.70 36.80 36.70 37.70 2,977,149 110,164,103 37.003 7.714 7.693 7.714 7.693 7.902 14,203,334 7.7562 -1.34%
1996-01-26 0 37.30 37.20 37.30 36.50 37.60 8,365,277 309,008,078 36.939 7.818 7.797 7.818 7.651 7.881 39,908,926 7.7428 0.00%
1996-01-25 0 37.30 37.20 37.30 36.90 38.00 7,331,096 273,437,773 37.298 7.818 7.797 7.818 7.735 7.965 34,975,072 7.8181 -0.80%
1996-01-24 0 37.60 37.50 37.60 37.30 38.50 5,047,676 190,438,322 37.728 7.881 7.860 7.881 7.818 8.070 24,081,370 7.9081 -1.83%
1996-01-23 0 38.30 38.20 38.30 37.60 38.40 5,125,871 195,413,654 38.123 8.028 8.007 8.028 7.881 8.049 24,454,421 7.9909 -0.26%
1996-01-22 0 38.40 38.30 38.40 38.10 38.50 4,813,915 184,439,767 38.314 8.049 8.028 8.049 7.986 8.070 22,966,147 8.0309 1.05%
1996-01-19 0 38.00 38.00 38.10 37.70 38.20 4,668,246 177,304,885 37.981 7.965 7.965 7.986 7.902 8.007 22,271,191 7.9612 0.80%
1996-01-18 0 37.70 37.60 37.70 37.50 38.00 5,285,517 199,165,586 37.681 7.902 7.881 7.902 7.860 7.965 25,216,058 7.8984 -0.26%
1996-01-17 0 37.80 37.70 37.80 37.70 38.20 5,093,241 192,997,313 37.893 7.923 7.902 7.923 7.902 8.007 24,298,750 7.9427 -0.79%
1996-01-16 0 38.10 38.00 38.10 37.50 38.20 8,159,981 308,764,056 37.839 7.986 7.965 7.986 7.860 8.007 38,929,503 7.9314 1.33%
1996-01-15 0 37.60 37.60 37.70 36.70 37.70 7,672,511 285,450,039 37.204 7.881 7.881 7.902 7.693 7.902 36,603,889 7.7984 3.01%
1996-01-12 0 36.50 36.40 36.50 36.40 37.00 5,511,941 202,062,149 36.659 7.651 7.630 7.651 7.630 7.756 26,296,278 7.6841 0.00%
1996-01-11 0 36.50 36.40 36.50 35.70 36.70 3,862,398 139,961,020 36.237 7.651 7.630 7.651 7.483 7.693 18,426,665 7.5956 0.83%
1996-01-10 0 36.20 36.10 36.20 36.10 36.70 3,943,600 143,452,130 36.376 7.588 7.567 7.588 7.567 7.693 18,814,062 7.6247 -1.36%
1996-01-09 0 36.70 36.60 36.70 36.40 36.80 3,534,010 129,538,765 36.655 7.693 7.672 7.693 7.630 7.714 16,859,997 7.6832 0.55%
1996-01-08 0 36.50 36.40 36.50 36.40 37.00 4,736,800 173,852,855 36.703 7.651 7.630 7.651 7.630 7.756 22,598,248 7.6932 0.83%
1996-01-05 0 36.20 36.20 36.30 35.90 36.50 3,876,482 140,633,521 36.279 7.588 7.588 7.609 7.525 7.651 18,493,857 7.6043 -0.82%
1996-01-04 0 36.50 36.40 36.50 36.40 37.30 6,772,771 249,060,276 36.774 7.651 7.630 7.651 7.630 7.818 32,311,425 7.7081 0.00%
1996-01-03 0 36.50 36.40 36.50 36.00 36.50 6,401,210 232,305,032 36.291 7.651 7.630 7.651 7.546 7.651 30,538,787 7.6069 1.39%
1996-01-02 0 36.00 35.90 36.00 35.80 36.10 3,225,152 115,981,274 35.961 7.546 7.525 7.546 7.504 7.567 15,386,502 7.5379 1.12%
1995-12-29 0 35.60 35.60 35.70 34.80 35.70 3,571,201 126,256,484 35.354 7.462 7.462 7.483 7.294 7.483 17,037,427 7.4105 2.30%
1995-12-28 0 34.80 34.80 34.90 34.30 34.90 3,333,992 115,785,005 34.729 7.294 7.294 7.315 7.190 7.315 15,905,754 7.2794 0.00%
1995-12-27 0 34.80 34.80 34.90 34.70 35.10 2,030,162 70,796,070 34.872 7.294 7.294 7.315 7.273 7.357 9,685,464 7.3095 -0.29%
1995-12-22 0 34.90 34.80 34.90 34.80 35.00 2,069,747 72,204,536 34.886 7.315 7.294 7.315 7.294 7.336 9,874,315 7.3124 0.29%
1995-12-21 0 34.80 34.80 34.90 34.70 35.30 3,470,889 121,244,777 34.932 7.294 7.294 7.315 7.273 7.399 16,558,860 7.3220 -1.42%
1995-12-20 0 35.30 35.30 35.40 34.90 35.40 3,815,724 133,812,155 35.069 7.399 7.399 7.420 7.315 7.420 18,203,993 7.3507 1.73%
1995-12-19 0 34.70 34.70 34.80 34.60 35.00 3,284,448 114,362,084 34.819 7.273 7.273 7.294 7.252 7.336 15,669,391 7.2984 -1.70%
1995-12-18 0 35.30 35.20 35.30 35.10 35.40 2,509,925 88,537,136 35.275 7.399 7.378 7.399 7.357 7.420 11,974,309 7.3939 -0.28%
1995-12-15 0 35.40 35.30 35.40 35.20 35.70 3,448,377 122,016,287 35.384 7.420 7.399 7.420 7.378 7.483 16,451,460 7.4167 -0.84%
1995-12-14 0 35.70 35.60 35.70 35.50 35.80 3,049,773 108,689,325 35.638 7.483 7.462 7.483 7.441 7.504 14,549,807 7.4702 -0.28%
1995-12-13 0 35.80 35.80 36.00 35.70 36.10 2,081,647 74,745,803 35.907 7.504 7.504 7.546 7.483 7.567 9,931,087 7.5264 0.00%
1995-12-12 0 35.80 35.70 35.80 35.40 35.90 2,414,332 86,280,809 35.737 7.504 7.483 7.504 7.420 7.525 11,518,255 7.4908 1.13%
1995-12-11 0 35.40 35.40 35.50 35.40 35.80 1,852,725 65,890,859 35.564 7.420 7.420 7.441 7.420 7.504 8,838,950 7.4546 -1.12%
1995-12-08 0 35.80 35.70 35.80 35.60 35.90 2,598,609 92,893,507 35.747 7.504 7.483 7.504 7.462 7.525 12,397,401 7.4930 -0.56%
1995-12-07 0 36.00 35.90 36.00 35.60 36.00 2,797,483 100,096,710 35.781 7.546 7.525 7.546 7.462 7.546 13,346,186 7.5000 0.28%
1995-12-06 0 35.90 35.80 35.90 35.80 36.30 3,441,226 124,010,885 36.037 7.525 7.504 7.525 7.504 7.609 16,417,344 7.5537 0.00%
1995-12-05 0 35.90 35.90 36.00 35.80 36.90 3,931,584 142,327,714 36.201 7.525 7.525 7.546 7.504 7.735 18,756,736 7.5881 -1.64%
1995-12-04 0 36.50 36.40 36.50 36.30 37.00 3,902,236 143,088,764 36.668 7.651 7.630 7.651 7.609 7.756 18,616,723 7.6860 -0.54%
1995-12-01 0 36.70 36.60 36.70 36.40 36.90 6,490,189 238,034,853 36.676 7.693 7.672 7.693 7.630 7.735 30,963,287 7.6876 0.82%
1995-11-30 0 36.40 36.30 36.40 35.80 36.40 5,966,678 215,729,172 36.156 7.630 7.609 7.630 7.504 7.630 28,465,729 7.5786 1.39%
1995-11-29 0 35.90 35.90 36.00 35.80 36.10 3,889,734 139,820,236 35.946 7.525 7.525 7.546 7.504 7.567 18,557,079 7.5346 -0.55%
1995-11-28 0 36.10 36.10 36.20 35.80 36.10 2,190,134 78,841,617 35.999 7.567 7.567 7.588 7.504 7.567 10,448,655 7.5456 0.84%
1995-11-27 0 35.80 35.80 35.90 35.70 36.00 1,288,984 46,210,863 35.851 7.504 7.504 7.525 7.483 7.546 6,149,464 7.5146 -0.08%
1995-11-24 0 36.20 36.10 36.20 35.90 36.30 2,072,500 74,796,600 36.090 7.510 7.490 7.510 7.448 7.531 9,989,552 7.4875 0.28%
1995-11-23 0 36.10 36.10 36.20 35.60 36.30 2,890,458 103,958,692 35.966 7.490 7.490 7.510 7.386 7.531 13,932,150 7.4618 1.40%
1995-11-22 0 35.60 35.50 35.60 35.50 35.90 4,645,700 165,747,930 35.678 7.386 7.365 7.386 7.365 7.448 22,392,503 7.4019 0.00%
1995-11-21 0 35.60 35.60 35.70 35.00 35.70 4,325,000 152,394,050 35.236 7.386 7.386 7.407 7.261 7.407 20,846,713 7.3102 0.85%
1995-11-20 0 35.30 35.30 35.40 35.10 35.50 4,284,522 151,246,169 35.301 7.324 7.324 7.344 7.282 7.365 20,651,607 7.3237 0.28%
1995-11-17 0 35.20 35.10 35.20 35.10 35.90 5,431,966 191,756,748 35.302 7.303 7.282 7.303 7.282 7.448 26,182,344 7.3239 -1.12%
1995-11-16 0 35.60 35.60 35.70 35.60 36.70 4,780,562 171,806,515 35.939 7.386 7.386 7.407 7.386 7.614 23,042,544 7.4561 -2.20%
1995-11-15 0 36.40 36.30 36.40 36.40 36.80 3,495,520 127,622,176 36.510 7.552 7.531 7.552 7.552 7.635 16,848,579 7.5747 -0.82%
1995-11-14 0 36.70 36.60 36.70 36.50 36.80 3,778,985 138,549,766 36.663 7.614 7.593 7.614 7.573 7.635 18,214,894 7.6064 0.00%
1995-11-13 0 36.70 36.70 36.80 36.60 37.00 3,495,885 128,779,948 36.838 7.614 7.614 7.635 7.593 7.676 16,850,338 7.6426 0.00%
1995-11-10 0 36.70 36.60 36.70 36.50 36.90 7,654,834 281,521,995 36.777 7.614 7.593 7.614 7.573 7.656 36,896,677 7.6300 -0.54%
1995-11-09 0 36.90 36.80 36.90 36.80 37.90 6,936,268 259,585,469 37.424 7.656 7.635 7.656 7.635 7.863 33,433,153 7.7643 -1.34%
1995-11-08 0 37.40 37.40 37.50 37.10 38.20 12,419,622 466,119,244 37.531 7.759 7.759 7.780 7.697 7.925 59,863,190 7.7864 -2.86%
1995-11-07 0 38.50 38.40 38.50 38.20 39.50 8,763,717 338,652,813 38.643 7.987 7.967 7.987 7.925 8.195 42,241,548 8.0171 -2.53%
1995-11-06 0 39.50 39.50 39.60 39.40 41.40 4,273,249 172,822,418 40.443 8.195 8.195 8.216 8.174 8.589 20,597,271 8.3905 -4.59%
1995-11-03 0 41.40 41.30 41.40 41.30 41.50 1,590,443 65,800,357 41.372 8.589 8.568 8.589 8.568 8.610 7,666,014 8.5834 0.24%
1995-11-02 0 41.30 41.20 41.30 40.90 41.40 1,512,642 62,282,090 41.174 8.568 8.548 8.568 8.485 8.589 7,291,009 8.5423 0.24%
1995-10-31 0 41.20 41.10 41.20 40.70 41.20 1,135,812 46,679,032 41.097 8.548 8.527 8.548 8.444 8.548 5,474,670 8.5264 1.23%
1995-10-30 0 40.70 40.60 40.70 40.60 41.20 1,886,588 77,333,962 40.991 8.444 8.423 8.444 8.423 8.548 9,093,447 8.5044 -0.25%
1995-10-27 0 40.80 40.70 40.80 40.20 41.00 2,722,110 110,747,567 40.684 8.465 8.444 8.465 8.340 8.506 13,120,704 8.4407 0.49%
1995-10-26 0 40.60 40.40 40.60 40.20 40.60 1,872,404 75,635,519 40.395 8.423 8.382 8.423 8.340 8.423 9,025,080 8.3806 0.25%
1995-10-25 0 40.50 40.40 40.50 40.20 40.50 1,383,606 55,843,626 40.361 8.402 8.382 8.402 8.340 8.402 6,669,049 8.3736 1.25%
1995-10-24 0 40.00 39.90 40.00 39.90 40.30 1,796,321 72,134,750 40.157 8.299 8.278 8.299 8.278 8.361 8,658,356 8.3312 -1.23%
1995-10-23 0 40.50 40.50 40.60 40.40 40.70 1,411,203 57,214,963 40.543 8.402 8.402 8.423 8.382 8.444 6,802,068 8.4114 -0.74%
1995-10-20 0 40.80 40.80 40.90 40.70 41.30 1,534,990 63,125,132 41.124 8.465 8.465 8.485 8.444 8.568 7,398,727 8.5319 -0.73%
1995-10-19 0 41.10 41.10 41.20 40.90 41.20 1,209,285 49,606,983 41.022 8.527 8.527 8.548 8.485 8.548 5,828,813 8.5106 -0.24%
1995-10-18 0 41.20 41.20 41.30 41.00 41.50 1,928,215 79,516,144 41.238 8.548 8.548 8.568 8.506 8.610 9,294,091 8.5556 -0.72%
1995-10-17 0 41.50 41.40 41.50 41.20 41.50 2,279,334 94,397,070 41.414 8.610 8.589 8.610 8.548 8.610 10,986,502 8.5921 -0.24%
1995-10-16 0 41.60 41.60 41.70 41.40 41.80 4,886,243 203,426,374 41.632 8.631 8.631 8.651 8.589 8.672 23,551,932 8.6374 1.46%
1995-10-13 0 41.00 41.00 41.10 40.30 41.00 1,977,300 80,265,110 40.593 8.506 8.506 8.527 8.361 8.506 9,530,683 8.4218 2.24%
1995-10-12 0 40.10 40.10 40.20 40.00 40.40 875,781 35,208,598 40.203 8.319 8.319 8.340 8.299 8.382 4,221,308 8.3407 0.50%
1995-10-11 0 39.90 39.80 39.90 39.90 40.40 1,910,116 76,741,655 40.176 8.278 8.257 8.278 8.278 8.382 9,206,853 8.3353 -0.99%
1995-10-10 0 40.30 40.10 40.20 40.20 40.70 1,194,680 48,347,160 40.469 8.361 8.319 8.340 8.340 8.444 5,758,416 8.3959 -1.71%
1995-10-09 0 41.00 40.90 41.00 40.80 41.00 843,169 34,490,449 40.906 8.506 8.485 8.506 8.465 8.506 4,064,116 8.4866 0.00%
1995-10-06 0 41.00 41.00 41.10 40.80 41.20 1,554,633 63,693,895 40.970 8.506 8.506 8.527 8.465 8.548 7,493,408 8.5000 0.24%
1995-10-05 0 40.90 40.80 40.90 40.80 41.40 3,550,420 146,147,849 41.164 8.485 8.465 8.485 8.465 8.589 17,113,199 8.5401 -0.24%
1995-10-04 0 41.00 41.00 41.10 40.60 41.10 4,251,026 173,798,218 40.884 8.506 8.506 8.527 8.423 8.527 20,490,155 8.4820 1.23%
1995-10-03 0 40.50 40.40 40.50 39.90 40.50 1,056,712 42,645,774 40.357 8.402 8.382 8.402 8.278 8.402 5,093,404 8.3727 1.25%
1995-10-02 0 40.00 40.00 40.10 39.80 40.40 1,851,230 74,315,670 40.144 8.299 8.299 8.319 8.257 8.382 8,923,020 8.3285 0.00%
1995-09-29 0 40.00 39.90 40.00 39.70 40.10 1,739,847 69,390,883 39.883 8.299 8.278 8.299 8.236 8.319 8,386,148 8.2745 0.00%
1995-09-28 0 40.00 39.90 40.00 39.90 40.10 1,238,259 49,530,155 40.000 8.299 8.278 8.299 8.278 8.319 5,968,469 8.2986 -0.25%
1995-09-27 0 40.10 40.00 40.10 39.90 40.30 1,658,870 66,571,677 40.131 8.319 8.299 8.319 8.278 8.361 7,995,835 8.3258 0.00%
1995-09-26 0 40.10 39.70 40.10 39.50 40.10 1,729,400 69,006,320 39.902 8.319 8.236 8.319 8.195 8.319 8,335,793 8.2783 2.04%
1995-09-25 0 39.30 39.40 39.50 39.20 39.80 1,785,397 70,425,862 39.445 8.153 8.174 8.195 8.133 8.257 8,605,701 8.1836 -1.50%
1995-09-22 0 39.90 39.90 40.00 39.70 40.10 2,023,595 80,790,389 39.924 8.278 8.278 8.299 8.236 8.319 9,753,828 8.2829 -0.50%
1995-09-21 0 40.10 40.10 40.20 40.00 40.40 2,194,062 88,008,409 40.112 8.319 8.319 8.340 8.299 8.382 10,575,487 8.3219 0.00%
1995-09-20 0 40.10 40.10 40.20 39.90 40.40 4,631,993 184,885,468 39.915 8.319 8.319 8.340 8.278 8.382 22,326,434 8.2810 0.25%
1995-09-19 0 40.00 39.90 40.00 39.90 40.10 2,504,500 100,258,000 40.031 8.299 8.278 8.299 8.278 8.319 12,071,813 8.3051 -0.99%
1995-09-18 0 40.40 40.40 40.50 40.40 40.90 3,274,969 133,063,517 40.630 8.382 8.382 8.402 8.382 8.485 15,785,512 8.4295 -0.98%
1995-09-15 0 40.80 40.80 40.90 39.80 40.90 4,845,427 195,803,974 40.410 8.465 8.465 8.485 8.257 8.485 23,355,197 8.3837 2.77%
1995-09-14 0 39.70 39.60 39.80 39.50 40.10 4,313,338 171,829,212 39.837 8.236 8.216 8.257 8.195 8.319 20,790,502 8.2648 1.02%
1995-09-13 0 39.30 39.20 39.30 39.20 39.50 3,409,925 134,315,333 39.390 8.153 8.133 8.153 8.133 8.195 16,436,006 8.1720 0.51%
1995-09-12 0 39.10 38.90 39.20 39.00 39.60 1,365,660 53,567,195 39.224 8.112 8.070 8.133 8.091 8.216 6,582,548 8.1378 -0.76%
1995-09-11 0 39.40 39.30 39.40 39.00 39.70 3,499,688 137,730,296 39.355 8.174 8.153 8.174 8.091 8.236 16,868,669 8.1649 0.25%
1995-09-08 0 39.30 39.10 39.30 38.40 39.40 2,597,145 100,991,547 38.886 8.153 8.112 8.153 7.967 8.174 12,518,367 8.0675 1.81%
1995-09-07 0 38.60 38.50 38.60 38.00 38.80 2,626,600 101,220,480 38.537 8.008 7.987 8.008 7.884 8.050 12,660,341 7.9951 1.05%
1995-09-06 0 38.20 38.10 38.20 38.00 38.40 1,155,250 44,107,633 38.180 7.925 7.904 7.925 7.884 7.967 5,568,362 7.9211 0.00%
1995-09-05 0 38.20 38.10 38.20 38.00 38.30 1,060,154 40,449,888 38.155 7.925 7.904 7.925 7.884 7.946 5,109,995 7.9158 0.00%
1995-09-04 0 38.20 38.20 38.30 38.20 38.50 1,743,488 66,816,086 38.323 7.925 7.925 7.946 7.925 7.987 8,403,698 7.9508 0.26%
1995-09-01 0 38.10 38.00 38.10 37.90 38.10 1,082,167 41,051,359 37.934 7.904 7.884 7.904 7.863 7.904 5,216,098 7.8701 0.26%
1995-08-31 0 38.00 37.90 38.00 37.80 38.10 912,936 34,635,532 37.939 7.884 7.863 7.884 7.842 7.904 4,400,396 7.8710 0.00%
1995-08-30 0 38.00 38.00 38.10 37.70 38.20 1,545,851 58,748,421 38.004 7.884 7.884 7.904 7.821 7.925 7,451,078 7.8846 0.80%
1995-08-29 0 37.70 37.70 37.80 37.40 38.00 1,731,600 65,392,950 37.764 7.821 7.821 7.842 7.759 7.884 8,346,397 7.8349 0.53%
1995-08-25 0 37.50 37.50 37.60 37.30 37.70 2,736,200 102,702,790 37.535 7.780 7.780 7.801 7.739 7.821 13,188,619 7.7872 0.00%
1995-08-24 0 37.50 37.40 37.50 37.40 38.00 2,297,800 86,562,990 37.672 7.780 7.759 7.780 7.759 7.884 11,075,509 7.8157 -2.09%
1995-08-23 0 38.30 38.30 38.40 37.70 38.40 1,506,411 57,355,539 38.074 7.946 7.946 7.967 7.821 7.967 7,260,975 7.8992 1.59%
1995-08-22 0 37.70 37.60 37.70 37.50 38.10 1,074,674 40,534,883 37.718 7.821 7.801 7.821 7.780 7.904 5,179,982 7.8253 0.27%
1995-08-21 0 37.60 37.60 37.70 37.00 37.80 2,647,100 99,079,610 37.429 7.801 7.801 7.821 7.676 7.842 12,759,152 7.7654 -0.79%
1995-08-18 0 37.90 37.90 38.00 37.80 38.10 1,798,440 68,116,610 37.875 7.863 7.863 7.884 7.842 7.904 8,668,569 7.8579 -0.26%
1995-08-17 0 38.00 37.80 38.20 38.00 38.60 1,161,500 44,506,950 38.319 7.884 7.842 7.925 7.884 8.008 5,598,487 7.9498 -1.04%
1995-08-16 0 38.40 38.40 38.50 37.80 38.60 3,761,073 144,147,130 38.326 7.967 7.967 7.987 7.842 8.008 18,128,557 7.9514 1.32%
1995-08-15 0 37.90 37.90 38.00 37.80 38.10 2,158,779 82,004,277 37.986 7.863 7.863 7.884 7.842 7.904 10,405,421 7.8809 0.80%
1995-08-14 0 37.60 37.60 37.70 37.40 38.00 1,781,886 67,227,383 37.728 7.801 7.801 7.821 7.759 7.884 8,588,778 7.8274 0.00%
1995-08-11 0 37.60 37.50 37.60 37.50 38.50 5,715,200 216,720,050 37.920 7.801 7.780 7.801 7.780 7.987 27,547,546 7.8671 -2.59%
1995-08-10 0 38.90 38.80 38.90 38.90 39.70 3,133,098 123,158,351 39.309 8.008 7.988 8.008 8.008 8.173 15,219,057 8.0924 -1.77%
1995-08-09 0 39.60 39.50 39.60 39.40 39.70 1,268,260 50,212,060 39.591 8.152 8.132 8.152 8.111 8.173 6,160,587 8.1505 0.00%
1995-08-08 0 39.60 39.50 39.60 39.50 40.20 1,287,293 51,500,037 40.006 8.152 8.132 8.152 8.132 8.276 6,253,040 8.2360 -1.00%
1995-08-07 0 40.00 40.00 40.10 39.70 40.00 954,591 38,049,392 39.859 8.235 8.235 8.255 8.173 8.235 4,636,936 8.2057 0.76%
1995-08-04 0 39.70 39.70 39.80 39.70 40.00 817,558 32,613,400 39.891 8.173 8.173 8.193 8.173 8.235 3,971,297 8.2123 -0.50%
1995-08-03 0 39.90 39.80 39.90 39.90 40.10 1,253,117 50,107,179 39.986 8.214 8.193 8.214 8.214 8.255 6,087,029 8.2318 0.00%
1995-08-02 0 39.90 39.80 39.90 39.60 40.10 1,220,600 48,576,990 39.798 8.214 8.193 8.214 8.152 8.255 5,929,078 8.1930 0.00%
1995-08-01 0 39.90 39.80 39.90 39.90 40.20 1,432,020 57,337,580 40.040 8.214 8.193 8.214 8.214 8.276 6,956,053 8.2428 -1.24%
1995-07-31 0 40.40 40.30 40.50 40.40 40.60 1,129,833 45,746,614 40.490 8.317 8.296 8.338 8.317 8.358 5,488,176 8.3355 -0.74%
1995-07-28 0 40.70 40.70 40.80 40.40 40.80 1,926,520 78,218,301 40.601 8.379 8.379 8.399 8.317 8.399 9,358,092 8.3584 -0.25%
1995-07-27 0 40.80 40.80 40.90 40.30 40.90 559,973 22,716,989 40.568 8.399 8.399 8.420 8.296 8.420 2,720,075 8.3516 0.74%
1995-07-26 0 40.50 40.40 40.50 40.30 41.20 1,524,177 62,036,508 40.702 8.338 8.317 8.338 8.296 8.482 7,403,706 8.3791 -0.49%
1995-07-25 0 40.70 40.70 40.80 39.60 40.80 3,039,400 122,259,070 40.225 8.379 8.379 8.399 8.152 8.399 14,763,918 8.2809 2.26%
1995-07-24 0 39.80 39.80 39.90 39.20 39.90 2,144,400 84,946,340 39.613 8.193 8.193 8.214 8.070 8.214 10,416,446 8.1550 1.02%
1995-07-21 0 39.40 39.40 39.50 39.30 39.70 1,864,800 73,620,730 39.479 8.111 8.111 8.132 8.091 8.173 9,058,286 8.1274 -0.25%
1995-07-20 0 39.50 39.40 39.50 39.00 39.50 3,405,900 133,912,820 39.318 8.132 8.111 8.132 8.029 8.132 16,544,196 8.0942 0.00%
1995-07-19 0 39.50 39.50 39.60 39.40 39.70 4,274,066 168,986,770 39.538 8.132 8.132 8.152 8.111 8.173 20,761,322 8.1395 -1.25%
1995-07-18 0 40.00 39.90 40.00 39.90 40.40 1,794,700 72,163,180 40.209 8.235 8.214 8.235 8.214 8.317 8,717,775 8.2777 0.00%
1995-07-17 0 40.00 39.90 40.00 39.90 40.50 2,129,628 85,584,268 40.187 8.235 8.214 8.235 8.214 8.338 10,344,691 8.2733 -1.23%
1995-07-14 0 40.50 40.40 40.50 40.40 41.00 3,957,530 160,470,897 40.548 8.338 8.317 8.338 8.317 8.441 19,223,745 8.3475 -1.70%
1995-07-13 0 41.20 41.20 41.30 40.80 41.50 6,151,435 253,267,722 41.172 8.482 8.482 8.502 8.399 8.543 29,880,662 8.4760 0.98%
1995-07-12 0 40.80 40.80 40.90 40.70 41.60 3,234,585 133,109,482 41.152 8.399 8.399 8.420 8.379 8.564 15,712,032 8.4718 -2.39%
1995-07-11 0 41.80 41.80 41.90 41.60 42.00 1,947,494 81,515,621 41.857 8.605 8.605 8.626 8.564 8.646 9,459,973 8.6169 -0.71%
1995-07-10 0 42.10 41.90 42.00 41.90 42.50 3,597,244 151,408,383 42.090 8.667 8.626 8.646 8.626 8.749 17,473,652 8.6650 0.48%
1995-07-07 0 41.90 41.90 42.00 41.30 42.40 5,293,289 222,174,858 41.973 8.626 8.626 8.646 8.502 8.729 25,712,208 8.6408 1.95%
1995-07-06 0 41.10 41.00 41.10 40.80 41.40 3,104,291 127,739,818 41.149 8.461 8.441 8.461 8.399 8.523 15,079,127 8.4713 0.49%
1995-07-05 0 40.90 40.90 41.00 39.90 40.90 1,629,908 66,189,739 40.609 8.420 8.420 8.441 8.214 8.420 7,917,296 8.3601 3.28%
1995-07-04 0 39.60 39.50 39.60 39.50 39.70 789,096 31,239,886 39.589 8.152 8.132 8.152 8.132 8.173 3,833,042 8.1502 0.51%
1995-07-03 0 39.40 39.40 39.50 39.40 39.80 965,100 38,167,530 39.548 8.111 8.111 8.132 8.111 8.193 4,687,984 8.1416 -1.01%
1995-06-30 0 39.80 39.70 39.80 39.50 40.00 586,628 23,363,702 39.827 8.193 8.173 8.193 8.132 8.235 2,849,552 8.1991 0.00%
1995-06-29 0 39.80 39.70 39.80 39.80 40.00 1,201,341 47,860,481 39.839 8.193 8.173 8.193 8.193 8.235 5,835,527 8.2016 0.51%
1995-06-28 0 39.60 39.50 39.60 39.40 40.10 1,494,301 59,176,767 39.602 8.152 8.132 8.152 8.111 8.255 7,258,583 8.1527 -1.25%
1995-06-27 0 40.10 40.10 40.20 39.40 40.10 1,482,333 58,896,391 39.732 8.255 8.255 8.276 8.111 8.255 7,200,449 8.1795 1.26%
1995-06-26 0 39.60 39.60 39.70 39.60 40.10 1,406,600 55,787,470 39.661 8.152 8.152 8.173 8.152 8.255 6,832,575 8.1649 -1.25%
1995-06-23 0 40.10 40.00 40.10 39.50 40.10 2,202,959 87,870,460 39.887 8.255 8.235 8.255 8.132 8.255 10,700,897 8.2115 2.04%
1995-06-22 0 39.30 39.20 39.30 39.20 39.80 3,287,595 129,715,984 39.456 8.091 8.070 8.091 8.070 8.193 15,969,528 8.1227 -1.26%
1995-06-21 0 39.80 39.70 39.80 39.80 40.40 2,564,066 103,012,338 40.175 8.193 8.173 8.193 8.193 8.317 12,454,978 8.2708 -1.24%
1995-06-20 0 40.30 40.20 40.30 40.30 41.30 1,990,066 81,345,983 40.876 8.296 8.276 8.296 8.296 8.502 9,666,767 8.4150 -1.47%
1995-06-16 0 40.90 40.80 40.90 40.60 41.40 1,715,078 70,331,216 41.008 8.420 8.399 8.420 8.358 8.523 8,331,010 8.4421 0.99%
1995-06-15 0 40.50 40.50 40.60 40.50 41.40 1,572,826 64,493,086 41.005 8.338 8.338 8.358 8.338 8.523 7,640,019 8.4415 -2.41%
1995-06-14 0 41.50 41.50 41.60 40.80 41.50 2,041,268 84,203,977 41.251 8.543 8.543 8.564 8.399 8.543 9,915,481 8.4922 1.97%
1995-06-13 0 40.70 40.60 40.70 40.60 41.00 1,368,252 55,706,246 40.713 8.379 8.358 8.379 8.358 8.441 6,646,299 8.3815 0.00%
1995-06-12 0 40.70 40.70 40.80 40.70 41.00 1,855,840 75,722,542 40.802 8.379 8.379 8.399 8.379 8.441 9,014,763 8.3998 -0.97%
1995-06-09 0 41.10 41.00 41.10 40.70 41.30 2,460,900 100,661,460 40.904 8.461 8.441 8.461 8.379 8.502 11,953,848 8.4208 0.00%
1995-06-08 0 41.10 41.00 41.10 40.40 41.20 3,696,106 150,859,891 40.816 8.461 8.441 8.461 8.317 8.482 17,953,875 8.4026 1.23%
1995-06-07 0 40.60 40.60 40.70 40.10 40.90 2,787,193 112,525,434 40.372 8.358 8.358 8.379 8.255 8.420 13,538,820 8.3113 -0.25%
1995-06-06 0 40.70 40.60 40.70 40.60 41.60 2,162,387 89,032,932 41.173 8.379 8.358 8.379 8.358 8.564 10,503,818 8.4762 -1.45%
1995-06-05 0 41.30 41.20 41.40 41.10 42.50 2,494,757 104,598,129 41.927 8.502 8.482 8.523 8.461 8.749 12,118,309 8.6314 -2.02%
1995-06-01 0 42.50 42.50 42.60 42.40 43.00 4,611,184 196,600,317 42.636 8.677 8.677 8.698 8.657 8.779 22,584,869 8.7050 0.47%
1995-05-31 0 42.30 42.20 42.30 41.10 42.40 3,826,782 161,342,711 42.161 8.636 8.616 8.636 8.391 8.657 18,742,989 8.6082 2.92%
1995-05-30 0 41.10 41.00 41.10 40.70 41.10 1,036,326 42,399,104 40.913 8.391 8.371 8.391 8.310 8.391 5,075,765 8.3532 -0.24%
1995-05-29 0 41.20 41.20 41.30 40.50 41.20 2,135,704 87,365,590 40.907 8.412 8.412 8.432 8.269 8.412 10,460,349 8.3521 0.00%
1995-05-26 0 41.20 41.20 41.30 41.20 41.70 2,375,640 98,336,135 41.394 8.412 8.412 8.432 8.412 8.514 11,635,519 8.4514 -1.67%
1995-05-25 0 41.90 41.90 42.00 41.50 42.00 6,125,744 256,270,420 41.835 8.555 8.555 8.575 8.473 8.575 30,002,951 8.5415 1.21%
1995-05-24 0 41.40 41.40 41.50 41.30 42.20 3,401,591 141,900,903 41.716 8.453 8.453 8.473 8.432 8.616 16,660,469 8.5172 -0.48%
1995-05-23 0 41.60 41.50 41.60 40.80 41.70 5,535,422 228,514,009 41.282 8.494 8.473 8.494 8.330 8.514 27,111,644 8.4286 2.46%
1995-05-22 0 40.60 40.50 40.60 39.50 40.60 4,838,635 193,911,490 40.076 8.289 8.269 8.289 8.065 8.289 23,698,889 8.1823 2.78%
1995-05-19 0 39.50 39.50 39.60 38.90 39.90 5,630,892 222,895,502 39.584 8.065 8.065 8.085 7.942 8.146 27,579,242 8.0820 -1.25%
1995-05-18 0 40.00 40.00 40.10 39.40 40.10 4,771,073 190,046,903 39.833 8.167 8.167 8.187 8.044 8.187 23,367,981 8.1328 0.76%
1995-05-17 0 39.70 39.60 39.70 39.10 39.80 2,559,801 101,045,440 39.474 8.106 8.085 8.106 7.983 8.126 12,537,511 8.0594 0.76%
1995-05-16 0 39.40 39.20 39.30 39.30 40.00 4,515,908 179,694,577 39.791 8.044 8.004 8.024 8.024 8.167 22,118,222 8.1243 0.00%
1995-05-15 0 39.40 39.30 39.40 38.70 39.40 2,685,563 104,740,066 39.001 8.044 8.024 8.044 7.901 8.044 13,153,474 7.9629 1.03%
1995-05-12 0 39.00 39.00 39.10 38.50 39.50 7,639,869 298,097,007 39.019 7.963 7.963 7.983 7.861 8.065 37,418,902 7.9665 0.52%
1995-05-11 0 38.80 38.70 38.80 38.40 39.00 6,630,448 257,057,122 38.769 7.922 7.901 7.922 7.840 7.963 32,474,913 7.9156 1.04%
1995-05-10 0 38.70 38.70 38.80 37.90 38.70 4,225,991 161,469,696 38.209 7.840 7.840 7.860 7.678 7.840 20,859,958 7.7407 2.65%
1995-05-09 0 37.70 37.70 37.80 37.30 37.90 4,065,518 153,217,613 37.687 7.638 7.638 7.658 7.557 7.678 20,067,846 7.6350 1.34%
1995-05-08 0 37.20 37.10 37.20 36.40 37.30 2,696,893 99,493,749 36.892 7.536 7.516 7.536 7.374 7.557 13,312,162 7.4739 1.92%
1995-05-05 0 36.50 36.40 36.50 35.80 36.60 2,266,969 82,098,591 36.215 7.394 7.374 7.394 7.253 7.415 11,190,009 7.3368 1.11%
1995-05-04 0 36.10 36.10 36.20 36.00 36.30 2,810,618 101,748,572 36.201 7.313 7.313 7.334 7.293 7.354 13,873,521 7.3340 1.12%
1995-05-03 0 35.70 35.60 35.70 35.20 35.70 1,941,260 68,783,946 35.433 7.232 7.212 7.232 7.131 7.232 9,582,274 7.1782 1.42%
1995-05-02 0 35.20 35.20 35.30 34.70 35.40 2,908,100 101,920,950 35.047 7.131 7.131 7.151 7.030 7.172 14,354,703 7.1002 -1.12%
1995-05-01 0 35.60 35.50 35.60 35.50 36.30 1,125,541 40,251,548 35.762 7.212 7.192 7.212 7.192 7.354 5,555,795 7.2450 -2.47%
1995-04-28 0 36.50 36.50 36.60 35.40 36.60 2,511,261 89,915,895 35.805 7.394 7.394 7.415 7.172 7.415 12,395,862 7.2537 2.82%
1995-04-27 0 35.50 35.50 35.60 34.50 35.50 2,177,205 76,314,573 35.052 7.192 7.192 7.212 6.989 7.192 10,746,924 7.1011 1.72%
1995-04-26 0 34.90 34.80 34.90 34.50 35.80 3,822,107 133,912,000 35.036 7.070 7.050 7.070 6.989 7.253 18,866,342 7.0979 -3.06%
1995-04-25 0 36.00 36.00 36.10 35.90 36.30 2,480,118 89,528,609 36.099 7.293 7.293 7.313 7.273 7.354 12,242,136 7.3132 -0.83%
1995-04-24 0 36.30 36.20 36.30 36.20 36.80 1,990,099 72,686,189 36.524 7.354 7.334 7.354 7.334 7.455 9,823,348 7.3993 -0.82%
1995-04-21 0 36.60 36.60 36.70 36.40 36.70 2,251,499 82,298,845 36.553 7.415 7.415 7.435 7.374 7.435 11,113,648 7.4052 0.00%
1995-04-20 0 36.60 36.50 36.70 36.60 36.90 1,783,893 65,556,463 36.749 7.415 7.394 7.435 7.415 7.476 8,805,493 7.4450 0.27%
1995-04-19 0 36.50 36.40 36.50 36.40 36.70 1,539,243 56,166,598 36.490 7.394 7.374 7.394 7.374 7.435 7,597,873 7.3924 -0.54%
1995-04-18 0 36.70 36.70 36.90 36.60 37.30 1,889,335 69,871,059 36.982 7.435 7.435 7.476 7.415 7.557 9,325,966 7.4921 -1.61%
1995-04-13 0 37.30 37.20 37.30 36.40 37.30 1,318,647 48,544,998 36.814 7.557 7.536 7.557 7.374 7.557 6,508,987 7.4581 2.19%
1995-04-12 0 36.50 36.40 36.60 36.40 36.70 1,387,018 50,690,889 36.547 7.394 7.374 7.415 7.374 7.435 6,846,474 7.4039 -0.27%
1995-04-11 0 36.60 36.60 36.70 36.50 36.80 1,731,961 63,497,289 36.662 7.415 7.415 7.435 7.394 7.455 8,549,151 7.4273 -0.27%
1995-04-10 0 36.70 36.60 36.70 36.40 36.80 723,440 26,513,222 36.649 7.435 7.415 7.435 7.374 7.455 3,570,980 7.4246 0.27%
1995-04-07 0 36.60 36.50 36.60 36.30 36.60 2,196,771 80,162,421 36.491 7.415 7.394 7.415 7.354 7.415 10,843,504 7.3927 0.83%
1995-04-06 0 36.30 36.20 36.30 36.20 37.50 1,517,123 55,737,106 36.739 7.354 7.334 7.354 7.334 7.597 7,488,687 7.4428 -2.42%
1995-04-04 0 37.20 37.20 37.30 36.60 37.40 1,781,925 65,787,867 36.920 7.536 7.536 7.557 7.415 7.577 8,795,779 7.4795 1.09%
1995-04-03 0 36.80 36.80 36.90 36.70 37.10 2,043,800 75,446,300 36.915 7.455 7.455 7.476 7.435 7.516 10,088,422 7.4785 -1.87%
1995-03-31 0 37.50 37.50 37.60 37.40 38.50 1,835,291 69,502,676 37.870 7.597 7.597 7.617 7.577 7.800 9,059,199 7.6721 -2.34%
1995-03-30 0 38.40 38.20 38.30 38.30 38.80 1,262,788 48,769,129 38.620 7.779 7.739 7.759 7.759 7.860 6,233,261 7.8240 -1.03%
1995-03-29 0 38.80 38.80 38.90 38.50 39.10 1,560,073 60,380,086 38.703 7.860 7.860 7.881 7.800 7.921 7,700,693 7.8409 -0.77%
1995-03-28 0 39.10 39.10 39.20 38.60 39.30 4,562,406 177,830,571 38.977 7.921 7.921 7.941 7.820 7.962 22,520,540 7.8964 1.30%
1995-03-27 0 38.60 38.50 38.60 38.20 38.70 3,641,793 140,164,439 38.488 7.820 7.800 7.820 7.739 7.840 17,976,292 7.7972 2.12%
1995-03-24 0 37.80 37.70 37.90 37.00 37.80 1,313,839 49,386,841 37.590 7.658 7.638 7.678 7.496 7.658 6,485,254 7.6153 1.34%
1995-03-23 0 37.30 37.20 37.30 37.20 37.50 1,420,697 53,105,928 37.380 7.557 7.536 7.557 7.536 7.597 7,012,717 7.5728 -1.06%
1995-03-22 0 37.70 37.40 37.60 37.10 37.80 1,190,467 44,612,829 37.475 7.638 7.577 7.617 7.516 7.658 5,876,277 7.5920 -0.53%
1995-03-21 0 37.90 37.80 37.90 37.50 38.00 1,509,050 56,958,530 37.745 7.678 7.658 7.678 7.597 7.698 7,448,837 7.6466 0.53%
1995-03-20 0 37.70 37.60 37.70 37.20 37.70 1,236,785 46,221,743 37.372 7.638 7.617 7.638 7.536 7.638 6,104,907 7.5712 0.53%
1995-03-17 0 37.50 37.50 37.60 37.40 38.30 3,260,183 123,375,124 37.843 7.597 7.597 7.617 7.577 7.759 16,092,623 7.6666 0.00%
1995-03-16 0 37.50 37.50 37.70 37.50 38.10 2,469,515 93,674,778 37.932 7.597 7.597 7.638 7.597 7.719 12,189,799 7.6847 -1.32%
1995-03-15 0 38.00 38.00 38.10 37.00 38.30 5,083,024 192,266,341 37.825 7.698 7.698 7.719 7.496 7.759 25,090,368 7.6630 3.54%
1995-03-14 0 36.70 36.70 36.80 36.30 36.90 1,045,312 38,371,340 36.708 7.435 7.435 7.455 7.354 7.476 5,159,775 7.4366 0.27%
1995-03-13 0 36.60 36.60 36.70 36.30 36.80 1,358,990 49,738,595 36.600 7.415 7.415 7.435 7.354 7.455 6,708,125 7.4147 1.95%
1995-03-10 0 35.90 35.90 36.00 35.80 36.60 1,149,980 41,559,570 36.139 7.273 7.273 7.293 7.253 7.415 5,676,428 7.3214 -2.71%
1995-03-09 0 36.90 36.80 36.90 35.80 36.90 2,084,985 75,389,204 36.158 7.476 7.455 7.476 7.253 7.476 10,291,716 7.3252 4.24%
1995-03-08 0 35.40 35.30 35.40 35.30 36.20 2,660,869 94,976,225 35.694 7.172 7.151 7.172 7.151 7.334 13,134,343 7.2311 -2.75%
1995-03-07 0 36.40 36.30 36.40 36.00 36.40 1,558,236 56,378,630 36.181 7.374 7.354 7.374 7.293 7.374 7,691,625 7.3299 0.55%
1995-03-06 0 36.20 36.20 36.30 35.70 36.30 1,189,708 42,847,788 36.015 7.334 7.334 7.354 7.232 7.354 5,872,530 7.2963 0.28%
1995-03-03 0 36.10 36.10 36.20 35.70 36.30 2,457,853 88,342,455 35.943 7.313 7.313 7.334 7.232 7.354 12,132,234 7.2816 -0.82%
1995-03-02 0 36.40 36.30 36.40 36.30 37.70 1,982,667 72,942,115 36.790 7.374 7.354 7.374 7.354 7.638 9,786,663 7.4532 -1.89%
1995-03-01 0 37.10 37.10 37.20 36.90 37.80 1,841,815 68,665,315 37.281 7.516 7.516 7.536 7.476 7.658 9,091,402 7.5528 -1.59%
1995-02-28 0 37.70 37.70 37.80 36.90 37.70 2,038,175 76,756,220 37.659 7.638 7.638 7.658 7.476 7.638 10,060,657 7.6293 2.45%
1995-02-27 0 36.80 36.70 36.80 36.30 37.20 3,045,600 111,895,640 36.740 7.455 7.435 7.455 7.354 7.536 15,033,418 7.4431 -1.87%
1995-02-24 0 37.50 37.40 37.50 37.20 37.90 2,589,758 97,032,249 37.468 7.597 7.577 7.597 7.536 7.678 12,783,331 7.5905 0.81%
1995-02-23 0 37.20 37.10 37.20 37.10 37.80 2,889,706 108,260,790 37.464 7.536 7.516 7.536 7.516 7.658 14,263,908 7.5898 -1.59%
1995-02-22 0 37.80 38.10 38.20 37.30 38.20 2,429,541 92,039,105 37.883 7.658 7.719 7.739 7.557 7.739 11,992,483 7.6747 -0.79%
1995-02-21 0 38.10 38.10 38.20 37.30 38.10 1,933,200 73,081,190 37.803 7.719 7.719 7.739 7.557 7.719 9,542,489 7.6585 1.60%
1995-02-20 0 37.50 37.40 37.50 37.20 37.50 1,435,911 53,648,207 37.362 7.597 7.577 7.597 7.536 7.597 7,087,815 7.5691 -0.79%
1995-02-17 0 37.80 37.80 37.90 37.70 38.40 2,908,100 110,635,300 38.044 7.658 7.658 7.678 7.638 7.779 14,354,703 7.7073 -1.05%
1995-02-16 0 38.20 38.20 38.30 37.90 39.00 4,758,724 183,526,013 38.566 7.739 7.739 7.759 7.678 7.901 23,489,587 7.8131 1.06%
1995-02-15 0 37.80 37.80 37.90 36.70 37.80 2,698,112 100,693,687 37.320 7.658 7.658 7.678 7.435 7.658 13,318,179 7.5606 3.00%
1995-02-14 0 36.70 36.70 36.80 36.30 37.10 2,051,201 75,317,387 36.719 7.435 7.435 7.455 7.354 7.516 10,124,955 7.4388 -1.08%
1995-02-13 0 37.10 37.10 37.20 36.60 37.20 2,409,898 89,138,023 36.988 7.516 7.516 7.536 7.415 7.536 11,895,523 7.4934 0.27%
1995-02-10 0 37.30 37.40 37.50 37.20 37.80 5,565,105 208,887,834 37.535 7.496 7.516 7.536 7.476 7.596 27,692,702 7.5431 0.81%
1995-02-09 0 37.00 36.70 36.80 36.00 37.30 3,111,742 114,654,486 36.846 7.435 7.375 7.395 7.235 7.496 15,484,442 7.4045 1.65%
1995-02-08 0 36.40 36.20 36.30 36.10 36.60 3,299,249 119,985,911 36.368 7.315 7.275 7.295 7.255 7.355 16,417,502 7.3084 -0.55%
1995-02-07 0 36.60 36.60 36.70 35.80 37.00 7,518,260 273,474,925 36.375 7.355 7.355 7.375 7.194 7.435 37,411,861 7.3098 1.39%
1995-02-06 0 36.10 36.20 36.30 34.00 36.20 9,560,584 335,689,730 35.112 7.255 7.275 7.295 6.833 7.275 47,574,737 7.0561 7.12%
1995-02-03 0 33.70 33.60 33.70 32.70 33.90 7,373,476 247,844,257 33.613 6.772 6.752 6.772 6.571 6.813 36,691,397 6.7548 4.33%
1995-01-30 0 32.30 32.30 32.40 31.80 32.40 1,016,000 32,633,750 32.120 6.491 6.491 6.511 6.391 6.511 5,055,751 6.4548 -0.62%
1995-01-27 0 32.50 32.40 32.50 32.10 32.60 1,514,709 49,135,264 32.439 6.531 6.511 6.531 6.451 6.551 7,537,393 6.5189 0.31%
1995-01-26 0 32.40 32.50 32.60 32.30 32.80 3,364,517 109,449,668 32.531 6.511 6.531 6.551 6.491 6.591 16,742,284 6.5373 -0.31%
1995-01-25 0 32.50 32.50 32.60 31.70 32.80 4,831,257 156,235,184 32.338 6.531 6.531 6.551 6.370 6.591 24,040,977 6.4987 3.17%
1995-01-24 0 31.50 31.40 31.50 30.90 31.60 5,021,600 157,335,470 31.332 6.330 6.310 6.330 6.210 6.350 24,988,149 6.2964 1.94%
1995-01-23 0 30.90 30.80 30.90 30.40 31.30 3,609,710 111,752,983 30.959 6.210 6.190 6.210 6.109 6.290 17,962,397 6.2215 -1.59%
1995-01-20 0 31.40 31.30 31.40 30.90 31.50 2,539,220 79,179,812 31.183 6.310 6.290 6.310 6.210 6.330 12,635,496 6.2665 -0.63%
1995-01-19 0 31.60 31.60 31.70 31.30 32.10 7,328,320 232,582,688 31.738 6.350 6.350 6.370 6.290 6.451 36,466,694 6.3779 -1.56%
1995-01-18 0 32.10 32.20 32.30 31.80 32.20 2,666,000 85,479,770 32.063 6.451 6.471 6.491 6.391 6.471 13,266,370 6.4433 -0.62%
1995-01-17 0 32.30 32.10 32.30 32.20 33.00 4,090,464 133,103,222 32.540 6.491 6.451 6.491 6.471 6.632 20,354,693 6.5392 -0.31%
1995-01-16 0 32.40 32.40 32.50 31.20 32.60 5,797,927 185,424,052 31.981 6.511 6.511 6.531 6.270 6.551 28,851,255 6.4269 4.18%
1995-01-13 0 31.10 31.00 31.10 30.70 31.70 5,713,773 177,751,623 31.109 6.250 6.230 6.250 6.169 6.370 28,432,494 6.2517 0.32%
1995-01-12 0 31.00 30.90 31.00 30.60 31.30 2,399,088 74,285,233 30.964 6.230 6.210 6.230 6.149 6.290 11,938,181 6.2225 0.98%
1995-01-11 0 30.70 30.50 30.60 30.20 31.90 5,342,733 168,167,773 31.476 6.169 6.129 6.149 6.069 6.411 26,586,150 6.3254 -0.97%
1995-01-10 0 31.00 31.10 31.20 29.80 31.20 5,292,584 158,925,129 30.028 6.230 6.250 6.270 5.989 6.270 26,336,602 6.0344 1.97%
1995-01-09 0 30.40 30.30 30.40 30.00 30.50 1,799,673 54,385,749 30.220 6.109 6.089 6.109 6.029 6.129 8,955,412 6.0729 0.00%
1995-01-06 0 30.40 30.40 30.50 30.10 31.50 5,077,700 155,064,500 30.538 6.109 6.109 6.129 6.049 6.330 25,267,310 6.1370 -3.49%
1995-01-05 0 31.50 31.50 31.60 31.10 31.90 2,776,480 86,952,822 31.318 6.330 6.330 6.350 6.250 6.411 13,816,134 6.2936 -0.32%
1995-01-04 0 31.60 31.60 31.70 31.10 31.80 3,112,800 97,801,630 31.419 6.350 6.350 6.370 6.250 6.391 15,489,707 6.3140 0.96%
1995-01-03 0 31.30 31.20 31.30 31.20 32.70 1,769,000 56,147,250 31.740 6.290 6.270 6.290 6.270 6.571 8,802,779 6.3784 -5.15%
1994-12-30 0 33.00 33.00 33.10 33.00 33.60 1,062,820 35,409,026 33.316 6.632 6.632 6.652 6.632 6.752 5,288,734 6.6952 0.00%
1994-12-29 0 33.00 33.00 33.10 32.60 33.20 2,053,654 67,589,678 32.912 6.632 6.632 6.652 6.551 6.672 10,219,255 6.6140 -1.79%
1994-12-28 0 33.60 33.50 33.60 33.60 34.30 751,320 25,603,032 34.077 6.752 6.732 6.752 6.752 6.893 3,738,668 6.8482 -2.04%
1994-12-23 0 34.30 34.20 34.30 34.10 34.70 1,012,835 34,725,903 34.286 6.893 6.873 6.893 6.853 6.973 5,040,002 6.8901 -0.87%
1994-12-22 0 34.60 34.60 34.70 34.30 34.80 2,272,568 78,688,665 34.625 6.953 6.953 6.973 6.893 6.993 11,308,600 6.9583 1.47%
1994-12-21 0 34.10 34.10 34.20 33.30 34.10 2,633,873 89,372,659 33.932 6.853 6.853 6.873 6.692 6.853 13,106,502 6.8190 1.79%
1994-12-20 0 33.50 33.40 33.50 32.80 33.50 1,425,644 47,344,493 33.209 6.732 6.712 6.732 6.591 6.732 7,094,194 6.6737 0.60%
1994-12-19 0 33.30 33.00 33.30 33.10 33.90 1,366,508 45,885,369 33.579 6.692 6.632 6.692 6.652 6.813 6,799,925 6.7479 0.30%
1994-12-16 0 33.20 33.10 33.30 33.20 34.00 3,160,889 106,325,779 33.638 6.672 6.652 6.692 6.672 6.833 15,729,004 6.7599 -1.48%
1994-12-15 0 33.70 33.70 33.80 32.30 33.70 4,453,482 146,413,055 32.876 6.772 6.772 6.792 6.491 6.772 22,161,118 6.6068 5.97%
1994-12-14 0 31.80 31.80 31.90 30.80 31.80 4,215,656 132,202,361 31.360 6.391 6.391 6.411 6.190 6.391 20,977,665 6.3021 2.91%
1994-12-13 0 30.90 30.80 30.90 30.50 31.00 2,004,247 61,714,911 30.792 6.210 6.190 6.210 6.129 6.230 9,973,399 6.1880 0.65%
1994-12-12 0 30.70 30.60 30.70 30.60 31.30 3,185,989 97,358,453 30.558 6.169 6.149 6.169 6.149 6.290 15,853,905 6.1410 -0.97%
1994-12-09 0 31.00 30.90 31.00 30.50 31.80 5,535,100 171,760,840 31.031 6.230 6.210 6.230 6.129 6.391 27,543,393 6.2360 -4.62%
1994-12-08 0 32.50 32.40 32.50 32.40 33.20 1,420,908 46,545,534 32.758 6.531 6.511 6.531 6.511 6.672 7,070,627 6.5829 -2.11%
1994-12-07 0 33.20 33.20 33.30 32.60 33.50 2,185,200 72,446,540 33.153 6.672 6.672 6.692 6.551 6.732 10,873,846 6.6625 1.22%
1994-12-06 0 32.80 32.70 32.80 32.10 32.90 2,722,031 88,205,510 32.404 6.591 6.571 6.591 6.451 6.612 13,545,188 6.5119 1.23%
1994-12-05 0 32.40 32.30 32.40 32.00 32.50 2,737,953 88,441,353 32.302 6.511 6.491 6.511 6.431 6.531 13,624,418 6.4914 1.57%
1994-12-02 0 31.90 31.90 32.00 31.40 32.50 4,593,928 145,830,220 31.744 6.411 6.411 6.431 6.310 6.531 22,859,996 6.3793 -3.33%
1994-12-01 0 33.00 32.90 33.00 33.00 33.80 2,073,941 69,398,113 33.462 6.632 6.612 6.632 6.632 6.792 10,320,206 6.7245 -0.90%
1994-11-30 0 33.30 33.30 33.40 33.00 34.80 4,688,700 157,260,620 33.540 6.692 6.692 6.712 6.632 6.993 23,331,594 6.7402 -4.31%
1994-11-29 0 34.80 34.70 34.80 34.60 35.50 3,637,235 126,849,800 34.875 6.993 6.973 6.993 6.953 7.134 18,099,365 7.0085 -1.69%
1994-11-28 0 35.40 35.20 35.40 35.20 35.80 1,553,023 55,158,575 35.517 7.114 7.074 7.114 7.074 7.194 7,728,049 7.1375 0.48%
1994-11-25 0 35.60 35.60 35.70 35.30 35.80 2,682,464 95,420,524 35.572 7.080 7.080 7.100 7.020 7.120 13,488,487 7.0742 0.56%
1994-11-24 0 35.40 35.40 35.50 35.20 36.00 4,219,902 150,599,915 35.688 7.040 7.040 7.060 7.000 7.159 21,219,331 7.0973 1.72%
1994-11-23 0 34.80 34.70 34.80 34.60 36.00 4,477,866 156,223,217 34.888 6.921 6.901 6.921 6.881 7.159 22,516,476 6.9382 -5.69%
1994-11-22 0 36.90 36.90 37.00 36.80 37.50 3,752,711 139,316,123 37.124 7.338 7.338 7.358 7.318 7.458 18,870,111 7.3829 -2.89%
1994-11-21 0 38.00 37.90 38.00 37.80 38.10 1,817,120 68,969,038 37.955 7.557 7.537 7.557 7.517 7.577 9,137,196 7.5482 -1.04%
1994-11-18 0 38.40 38.40 38.50 38.20 38.40 1,422,307 54,516,976 38.330 7.637 7.637 7.657 7.597 7.637 7,151,920 7.6227 -0.52%
1994-11-17 0 38.60 38.50 38.70 38.40 38.70 2,487,006 95,834,595 38.534 7.676 7.657 7.696 7.637 7.696 12,505,647 7.6633 0.26%
1994-11-16 0 38.50 38.50 38.60 38.10 39.00 3,096,108 118,828,969 38.380 7.657 7.657 7.676 7.577 7.756 15,568,452 7.6327 -0.77%
1994-11-15 0 38.80 38.80 38.90 38.20 38.90 2,112,629 81,607,203 38.628 7.716 7.716 7.736 7.597 7.736 10,623,132 7.6820 1.57%
1994-11-14 0 38.20 38.20 38.30 38.00 38.30 1,026,233 39,174,934 38.174 7.597 7.597 7.617 7.557 7.617 5,160,304 7.5916 -0.26%
1994-11-11 0 38.30 38.20 38.30 38.20 38.60 1,908,800 73,117,960 38.306 7.617 7.597 7.617 7.597 7.676 9,598,199 7.6179 -0.78%
1994-11-10 0 38.60 38.60 38.70 38.50 38.90 1,136,444 43,933,554 38.659 7.676 7.676 7.696 7.657 7.736 5,714,489 7.6881 0.26%
1994-11-09 0 38.50 38.40 38.50 38.30 38.90 2,222,232 85,580,237 38.511 7.657 7.637 7.657 7.617 7.736 11,174,259 7.6587 -0.52%
1994-11-08 0 38.70 38.50 38.60 38.50 39.00 2,019,288 78,230,726 38.742 7.696 7.657 7.676 7.657 7.756 10,153,776 7.7046 -0.77%
1994-11-07 0 39.00 38.90 39.00 38.70 39.10 2,550,421 99,073,333 38.846 7.756 7.736 7.756 7.696 7.776 12,824,522 7.7253 -0.26%
1994-11-04 0 39.10 39.10 39.20 38.80 39.50 1,769,700 69,102,990 39.048 7.776 7.776 7.796 7.716 7.855 8,898,749 7.7655 0.26%
1994-11-03 0 39.00 38.90 39.00 38.90 39.30 2,249,903 87,991,585 39.109 7.756 7.736 7.756 7.736 7.816 11,313,399 7.7776 -0.26%
1994-11-02 0 39.10 39.00 39.10 38.90 39.40 2,333,073 91,432,481 39.190 7.776 7.756 7.776 7.736 7.836 11,731,611 7.7937 -1.01%
1994-11-01 0 39.50 39.50 39.80 39.50 40.10 1,183,636 47,066,264 39.764 7.855 7.855 7.915 7.855 7.975 5,951,789 7.9079 -1.74%
1994-10-31 0 40.20 40.00 40.30 39.70 40.30 1,822,829 72,605,977 39.831 7.995 7.955 8.014 7.895 8.014 9,165,903 7.9213 1.77%
1994-10-28 0 39.50 39.40 39.50 38.50 39.60 1,512,100 59,534,400 39.372 7.855 7.836 7.855 7.657 7.875 7,603,435 7.8299 0.25%
1994-10-27 0 39.40 39.30 39.40 39.40 39.60 898,562 35,501,127 39.509 7.836 7.816 7.836 7.836 7.875 4,518,324 7.8571 0.00%
1994-10-26 0 39.40 39.30 39.40 39.20 39.50 920,289 36,236,609 39.375 7.836 7.816 7.836 7.796 7.855 4,627,576 7.8306 0.51%
1994-10-25 0 39.20 39.20 39.30 39.20 39.80 1,537,340 60,636,152 39.442 7.796 7.796 7.816 7.796 7.915 7,730,352 7.8439 -1.51%
1994-10-24 0 39.80 39.70 39.90 39.10 39.90 1,078,900 42,655,620 39.536 7.915 7.895 7.935 7.776 7.935 5,425,135 7.8626 1.27%
1994-10-21 0 39.30 39.20 39.30 39.20 39.60 1,310,400 51,583,370 39.365 7.816 7.796 7.816 7.796 7.875 6,589,208 7.8285 -1.50%
1994-10-20 0 39.90 39.80 39.90 39.70 40.20 900,376 35,897,539 39.869 7.935 7.915 7.935 7.895 7.995 4,527,446 7.9289 -0.50%
1994-10-19 0 40.10 40.00 40.10 40.00 40.30 1,328,692 53,362,730 40.162 7.975 7.955 7.975 7.955 8.014 6,681,187 7.9870 0.00%
1994-10-18 0 40.10 40.00 40.20 39.70 40.50 1,410,300 56,541,280 40.092 7.975 7.955 7.995 7.895 8.054 7,091,545 7.9731 -0.25%
1994-10-17 0 40.20 40.10 40.20 40.10 40.50 1,078,368 43,405,486 40.251 7.995 7.975 7.995 7.975 8.054 5,422,460 8.0048 -0.25%
1994-10-14 0 40.30 40.30 40.40 39.90 40.40 1,761,038 70,676,512 40.133 8.014 8.014 8.034 7.935 8.034 8,855,193 7.9814 0.25%
1994-10-12 0 40.20 40.20 40.30 40.20 40.90 3,024,429 122,366,760 40.459 7.995 7.995 8.014 7.995 8.134 15,208,022 8.0462 -0.25%
1994-10-11 0 40.30 40.20 40.30 39.60 40.50 3,809,172 152,585,792 40.057 8.014 7.995 8.014 7.875 8.054 19,154,019 7.9663 2.28%
1994-10-10 0 39.40 39.30 39.40 38.90 39.50 1,161,400 45,522,170 39.196 7.836 7.816 7.836 7.736 7.855 5,839,977 7.7949 0.77%
1994-10-07 0 39.10 39.00 39.10 38.80 39.50 1,575,775 61,525,950 39.045 7.776 7.756 7.776 7.716 7.855 7,923,618 7.7649 -0.76%
1994-10-06 0 39.40 39.30 39.40 38.90 39.40 1,187,000 46,617,500 39.273 7.836 7.816 7.836 7.736 7.836 5,968,704 7.8103 0.25%
1994-10-05 0 39.30 39.20 39.30 39.00 39.50 2,173,000 85,186,900 39.202 7.816 7.796 7.816 7.756 7.855 10,926,701 7.7962 -1.01%
1994-10-04 0 39.70 39.70 39.90 39.40 39.80 1,883,100 74,760,940 39.701 7.895 7.895 7.935 7.836 7.915 9,468,969 7.8954 0.76%
1994-10-03 0 39.40 39.40 39.50 39.10 39.60 1,091,900 42,984,540 39.367 7.836 7.836 7.855 7.776 7.875 5,490,504 7.8289 0.25%
1994-09-30 0 39.30 39.30 39.40 39.00 39.50 2,674,783 104,902,929 39.219 7.816 7.816 7.836 7.756 7.855 13,449,864 7.7996 -0.25%
1994-09-29 0 39.40 39.40 39.50 39.40 40.00 1,859,787 73,811,671 39.688 7.836 7.836 7.855 7.836 7.955 9,351,742 7.8928 -0.25%
1994-09-28 0 39.50 39.40 39.50 39.30 40.00 751,283 29,838,346 39.717 7.855 7.836 7.855 7.816 7.955 3,777,747 7.8984 0.51%
1994-09-27 0 39.30 39.20 39.30 39.10 39.40 1,276,375 50,114,185 39.263 7.816 7.796 7.816 7.776 7.836 6,418,117 7.8082 -0.25%
1994-09-26 0 39.40 39.20 39.30 39.30 39.50 1,911,614 75,272,816 39.377 7.836 7.796 7.816 7.816 7.855 9,612,349 7.8308 -0.25%
1994-09-23 0 39.50 39.40 39.60 39.40 39.80 1,435,800 56,788,220 39.552 7.855 7.836 7.875 7.836 7.915 7,219,769 7.8657 -0.25%
1994-09-22 0 39.60 39.50 39.60 39.20 39.70 3,433,789 135,270,620 39.394 7.875 7.855 7.875 7.796 7.895 17,266,445 7.8343 -1.25%
1994-09-20 0 40.10 40.10 40.20 39.90 40.30 1,542,200 61,836,100 40.096 7.975 7.975 7.995 7.935 8.014 7,754,790 7.9739 -0.25%
1994-09-19 0 40.20 40.10 40.20 40.10 40.40 913,116 36,732,396 40.228 7.995 7.975 7.995 7.975 8.034 4,591,507 8.0001 -0.99%
1994-09-16 0 40.60 40.50 40.60 40.30 40.80 2,083,057 84,151,877 40.398 8.074 8.054 8.074 8.014 8.114 10,474,432 8.0340 0.74%
1994-09-15 0 40.30 40.20 40.30 39.70 40.40 1,491,740 59,831,786 40.109 8.014 7.995 8.014 7.895 8.034 7,501,057 7.9764 0.50%
1994-09-14 0 40.10 40.00 40.20 40.00 40.80 1,860,152 75,203,133 40.428 7.975 7.955 7.995 7.955 8.114 9,353,578 8.0400 -0.99%
1994-09-13 0 40.50 40.50 40.60 40.00 40.60 1,678,991 67,863,393 40.419 8.054 8.054 8.074 7.955 8.074 8,442,629 8.0382 0.25%
1994-09-12 0 40.40 40.40 40.50 40.30 41.30 3,499,676 142,257,860 40.649 8.034 8.034 8.054 8.014 8.213 17,597,751 8.0839 -3.58%
1994-09-09 0 41.90 41.90 42.00 41.80 42.20 3,778,227 158,482,213 41.946 8.333 8.333 8.353 8.313 8.392 18,998,415 8.3419 0.24%
1994-09-08 0 41.80 41.70 41.80 41.60 41.90 3,849,777 160,733,231 41.751 8.313 8.293 8.313 8.273 8.333 19,358,197 8.3031 0.00%
1994-09-07 0 41.80 41.70 41.80 41.10 41.90 5,261,394 218,896,616 41.604 8.313 8.293 8.313 8.174 8.333 26,456,364 8.2739 1.95%
1994-09-06 0 41.00 41.00 41.10 40.60 41.10 2,598,436 106,269,104 40.897 8.154 8.154 8.174 8.074 8.174 13,065,961 8.1333 0.00%
1994-09-05 0 41.00 41.00 41.10 40.80 41.30 3,898,992 160,458,186 41.154 8.154 8.154 8.174 8.114 8.213 19,605,669 8.1843 0.24%
1994-09-02 0 40.90 40.90 41.00 40.50 41.10 4,738,494 193,802,929 40.900 8.134 8.134 8.154 8.054 8.174 23,827,016 8.1337 0.99%
1994-09-01 0 40.50 40.50 40.60 39.70 40.70 6,670,313 268,495,674 40.252 8.054 8.054 8.074 7.895 8.094 33,540,964 8.0050 1.50%
1994-08-31 0 39.90 39.80 39.90 39.10 40.00 6,297,987 248,431,121 39.446 7.935 7.915 7.935 7.776 7.955 31,668,762 7.8447 1.53%
1994-08-30 0 39.30 39.20 39.30 39.20 39.70 3,405,973 134,236,066 39.412 7.816 7.796 7.816 7.796 7.895 17,126,575 7.8379 0.51%
1994-08-26 0 39.10 39.00 39.10 38.80 39.40 2,151,068 84,005,724 39.053 7.776 7.756 7.776 7.716 7.836 10,816,418 7.7665 -0.26%
1994-08-25 0 39.20 39.20 39.30 39.00 39.40 2,466,724 96,818,174 39.250 7.796 7.796 7.816 7.756 7.836 12,403,661 7.8056 0.51%
1994-08-24 0 39.00 38.90 39.00 38.30 39.00 2,717,200 104,709,550 38.536 7.756 7.736 7.756 7.617 7.756 13,663,153 7.6636 1.04%
1994-08-23 0 38.60 38.50 38.60 38.60 39.00 962,836 37,378,477 38.821 7.676 7.657 7.676 7.676 7.756 4,841,519 7.7204 -1.03%
1994-08-22 0 39.00 38.90 39.00 38.80 39.30 1,100,193 42,972,340 39.059 7.756 7.736 7.756 7.716 7.816 5,532,204 7.7677 0.26%
1994-08-19 0 38.90 38.80 38.90 38.50 39.00 1,641,500 63,556,480 38.719 7.736 7.716 7.736 7.657 7.756 8,254,109 7.7000 -0.51%
1994-08-18 0 39.10 39.10 39.20 39.10 39.60 1,640,140 64,428,408 39.282 7.776 7.776 7.796 7.776 7.875 8,247,271 7.8121 -1.26%
1994-08-17 0 39.60 39.50 39.60 39.00 39.70 3,160,365 124,730,857 39.467 7.875 7.855 7.875 7.756 7.895 15,891,561 7.8489 2.06%
1994-08-16 0 38.80 38.70 38.80 38.70 38.90 2,629,900 102,059,740 38.807 7.716 7.696 7.716 7.696 7.736 13,224,174 7.7177 -0.51%
1994-08-15 0 39.00 38.90 39.00 38.80 39.10 976,280 38,020,882 38.945 7.756 7.736 7.756 7.716 7.776 4,909,121 7.7449 0.52%
1994-08-12 0 38.80 38.70 38.90 38.30 38.90 2,509,400 96,863,100 38.600 7.716 7.696 7.736 7.617 7.736 12,618,253 7.6764 0.26%
1994-08-11 0 38.70 38.60 38.70 38.60 39.20 2,725,392 105,968,142 38.882 7.696 7.676 7.696 7.676 7.796 13,704,346 7.7324 -0.87%
1994-08-10 0 39.30 39.20 39.30 38.70 39.30 4,817,700 188,019,600 39.027 7.764 7.744 7.764 7.645 7.764 24,386,632 7.7099 1.81%
1994-08-09 0 38.60 38.50 38.60 38.50 39.00 3,041,847 117,745,676 38.709 7.626 7.606 7.626 7.606 7.705 15,397,472 7.6471 -0.52%
1994-08-08 0 38.80 38.80 38.90 38.70 39.60 4,157,518 162,281,766 39.033 7.665 7.665 7.685 7.645 7.823 21,044,868 7.7112 -2.02%
1994-08-05 0 39.60 39.50 39.60 39.40 39.80 3,530,334 139,717,366 39.576 7.823 7.803 7.823 7.784 7.863 17,870,136 7.8185 -0.50%
1994-08-04 0 39.80 39.80 39.90 39.50 40.30 7,102,247 282,875,983 39.829 7.863 7.863 7.882 7.803 7.961 35,950,741 7.8684 -1.97%
1994-08-03 0 40.60 40.50 40.60 40.50 41.80 2,071,904 84,868,840 40.962 8.021 8.001 8.021 8.001 8.258 10,487,735 8.0922 -1.93%
1994-08-02 0 41.40 41.30 41.40 41.30 42.10 2,630,229 109,423,294 41.602 8.179 8.159 8.179 8.159 8.317 13,313,910 8.2187 -1.19%
1994-08-01 0 41.90 41.80 41.90 40.80 42.40 5,037,259 210,849,759 41.858 8.278 8.258 8.278 8.060 8.376 25,498,014 8.2693 3.20%
1994-07-29 0 40.60 40.50 40.70 40.10 41.00 2,695,067 109,019,223 40.451 8.021 8.001 8.040 7.922 8.100 13,642,113 7.9914 1.50%
1994-07-28 0 40.00 39.90 40.00 39.70 40.50 4,295,808 172,226,313 40.092 7.902 7.882 7.902 7.843 8.001 21,744,876 7.9203 0.76%
1994-07-27 0 39.70 39.70 39.80 39.30 39.80 3,512,660 138,825,940 39.522 7.843 7.843 7.863 7.764 7.863 17,780,673 7.8077 1.02%
1994-07-26 0 39.30 39.30 39.40 38.90 39.50 2,013,692 78,789,796 39.127 7.764 7.764 7.784 7.685 7.803 10,193,073 7.7297 -0.76%
1994-07-25 0 39.60 39.50 39.60 39.50 40.00 1,017,829 40,440,862 39.732 7.823 7.803 7.823 7.803 7.902 5,152,131 7.8493 -0.25%
1994-07-22 0 39.70 39.70 39.80 39.40 40.30 546,000 21,695,560 39.735 7.843 7.843 7.863 7.784 7.961 2,763,788 7.8499 -0.75%
1994-07-21 0 40.00 40.00 40.10 39.50 40.10 2,180,597 86,820,688 39.815 7.902 7.902 7.922 7.803 7.922 11,037,926 7.8657 0.50%
1994-07-20 0 39.80 39.80 40.00 39.30 40.40 2,134,822 85,564,804 40.081 7.863 7.863 7.902 7.764 7.981 10,806,218 7.9181 1.02%
1994-07-19 0 39.40 39.40 39.50 39.20 39.70 1,864,876 73,583,721 39.458 7.784 7.784 7.803 7.744 7.843 9,439,783 7.7951 -0.25%
1994-07-18 0 39.50 39.40 39.60 39.00 39.90 2,111,206 83,151,892 39.386 7.803 7.784 7.823 7.705 7.882 10,686,677 7.7809 1.02%
1994-07-15 0 39.10 39.00 39.10 38.50 39.40 3,685,000 143,262,650 38.877 7.724 7.705 7.724 7.606 7.784 18,653,037 7.6804 2.89%
1994-07-14 0 38.00 37.90 38.00 37.90 39.00 3,329,590 128,222,741 38.510 7.507 7.487 7.507 7.487 7.705 16,853,994 7.6079 -1.30%
1994-07-13 0 38.50 38.40 38.50 38.10 38.60 3,430,168 131,811,333 38.427 7.606 7.586 7.606 7.527 7.626 17,363,108 7.5915 1.85%
1994-07-12 0 37.80 37.70 37.80 37.20 37.90 2,560,152 96,357,146 37.637 7.468 7.448 7.468 7.349 7.487 12,959,189 7.4354 1.61%
1994-07-11 0 37.20 37.00 37.10 37.10 37.50 3,070,147 114,073,286 37.156 7.349 7.310 7.329 7.329 7.408 15,540,724 7.3403 -0.80%
1994-07-08 0 37.50 37.50 37.60 37.40 38.00 2,443,700 91,795,690 37.564 7.408 7.408 7.428 7.389 7.507 12,369,723 7.4210 -1.06%
1994-07-07 0 37.90 37.80 37.90 37.30 38.00 3,277,272 123,168,006 37.582 7.487 7.468 7.487 7.369 7.507 16,589,166 7.4246 -0.26%
1994-07-06 0 38.00 37.90 38.00 38.00 38.90 793,209 30,482,713 38.430 7.507 7.487 7.507 7.507 7.685 4,015,131 7.5920 -1.81%
1994-07-05 0 38.70 38.70 38.80 38.70 39.70 783,642 30,499,014 38.920 7.645 7.645 7.665 7.645 7.843 3,966,704 7.6888 0.00%
1994-07-04 0 38.70 38.60 38.70 38.60 39.20 1,002,500 38,883,550 38.787 7.645 7.626 7.645 7.626 7.744 5,074,537 7.6625 0.00%
1994-07-01 0 38.70 38.60 38.70 38.50 39.50 2,407,100 93,179,880 38.710 7.645 7.626 7.645 7.606 7.803 12,184,458 7.6474 -2.03%
1994-06-30 0 39.50 39.25 39.50 38.75 39.75 2,621,700 103,393,350 39.438 7.803 7.754 7.803 7.655 7.853 13,270,738 7.7911 1.94%
1994-06-29 0 38.75 38.50 39.25 38.50 39.25 3,065,700 118,691,600 38.716 7.655 7.606 7.754 7.606 7.754 15,518,214 7.6485 -1.27%
1994-06-28 0 39.25 39.25 39.50 39.25 40.25 1,765,171 70,017,964 39.666 7.754 7.754 7.803 7.754 7.952 8,935,088 7.8363 -0.63%
1994-06-27 0 39.50 39.25 39.50 39.25 40.50 2,322,488 92,146,775 39.676 7.803 7.754 7.803 7.754 8.001 11,756,162 7.8382 -3.66%
1994-06-24 0 41.00 40.75 41.00 40.75 41.50 1,056,684 43,600,774 41.262 8.100 8.050 8.100 8.050 8.199 5,348,810 8.1515 -0.61%
1994-06-23 0 41.25 41.00 41.50 41.00 41.50 2,050,383 84,568,995 41.245 8.149 8.100 8.199 8.100 8.199 10,378,798 8.1482 1.23%
1994-06-22 0 40.75 40.50 40.75 39.75 41.00 1,781,400 71,954,300 40.392 8.050 8.001 8.050 7.853 8.100 9,017,238 7.9796 0.62%
1994-06-21 0 40.50 40.25 40.50 40.00 40.75 1,435,777 58,121,242 40.481 8.001 7.952 8.001 7.902 8.050 7,267,735 7.9972 -1.82%
1994-06-20 0 41.25 41.25 41.50 40.75 42.00 708,162 29,288,146 41.358 8.149 8.149 8.199 8.050 8.297 3,584,633 8.1705 -1.79%
1994-06-17 0 42.00 42.50 43.00 40.25 42.50 1,442,300 59,290,800 41.109 8.297 8.396 8.495 7.952 8.396 7,300,753 8.1212 2.44%
1994-06-16 0 41.00 40.50 41.00 40.50 42.25 1,377,957 56,948,855 41.328 8.100 8.001 8.100 8.001 8.347 6,975,057 8.1646 -1.80%
1994-06-15 0 41.75 41.75 42.00 41.25 41.75 2,452,665 101,664,753 41.451 8.248 8.248 8.297 8.149 8.248 12,415,102 8.1888 1.21%
1994-06-10 0 41.25 41.00 41.25 40.50 42.00 2,567,900 105,842,675 41.218 8.149 8.100 8.149 8.001 8.297 12,998,408 8.1427 -1.20%
1994-06-09 0 41.75 41.75 42.00 41.50 42.25 2,122,384 88,929,361 41.901 8.248 8.248 8.297 8.199 8.347 10,743,259 8.2777 0.60%
1994-06-08 0 41.50 41.25 41.50 41.25 42.25 1,813,700 75,581,500 41.673 8.199 8.149 8.199 8.149 8.347 9,180,736 8.2326 -1.19%
1994-06-07 0 42.00 41.75 42.00 41.75 42.50 1,319,928 55,568,105 42.099 8.297 8.248 8.297 8.248 8.396 6,681,321 8.3169 0.60%
1994-06-06 0 41.75 41.75 42.00 41.75 42.00 969,000 40,519,750 41.816 8.248 8.248 8.297 8.248 8.297 4,904,964 8.2610 0.60%
1994-06-03 0 41.50 41.25 41.50 41.25 41.75 1,278,955 53,009,814 41.448 8.199 8.149 8.199 8.149 8.248 6,473,920 8.1882 -0.60%
1994-06-02 0 41.75 41.50 42.00 41.25 42.25 2,169,890 90,636,017 41.770 8.248 8.199 8.297 8.149 8.347 10,983,728 8.2518 -2.34%
1994-06-01 0 42.75 42.50 42.75 42.25 43.25 2,578,594 110,650,473 42.911 8.445 8.396 8.445 8.347 8.544 13,052,540 8.4773 -0.58%
1994-05-31 0 43.00 43.00 43.25 41.50 43.25 9,409,056 402,726,434 42.802 8.495 8.495 8.544 8.199 8.544 47,627,537 8.4557 2.99%
1994-05-30 0 41.75 41.75 42.00 41.00 42.25 1,903,124 79,753,597 41.907 8.248 8.248 8.297 8.100 8.347 9,633,390 8.2789 -0.60%
1994-05-27 0 42.00 41.75 42.00 41.50 42.75 2,779,776 116,255,023 41.822 8.297 8.248 8.297 8.199 8.445 14,070,900 8.2621 -0.59%
1994-05-26 0 42.25 42.00 42.25 42.00 42.75 2,195,326 93,075,423 42.397 8.347 8.297 8.347 8.297 8.445 11,112,483 8.3758 -1.17%
1994-05-25 0 42.75 42.50 42.75 42.50 43.25 1,047,690 44,856,735 42.815 8.445 8.396 8.445 8.396 8.544 5,303,284 8.4583 1.18%
1994-05-24 0 42.25 42.25 42.50 41.75 42.50 1,106,225 46,600,282 42.126 8.347 8.347 8.396 8.248 8.396 5,599,581 8.3221 0.00%
1994-05-23 0 42.25 42.25 42.50 41.75 43.75 1,641,817 70,589,031 42.994 8.347 8.347 8.396 8.248 8.643 8,310,685 8.4938 -1.17%
1994-05-20 0 42.75 42.75 43.00 42.25 43.50 2,351,403 101,255,353 43.062 8.445 8.445 8.495 8.347 8.594 11,902,526 8.5070 2.40%
1994-05-19 0 41.75 41.50 41.75 41.50 42.25 1,507,847 63,120,852 41.862 8.248 8.199 8.248 8.199 8.347 7,632,545 8.2700 -1.18%
1994-05-18 0 42.25 42.25 42.50 41.00 42.50 3,027,258 127,387,017 42.080 8.347 8.347 8.396 8.100 8.396 15,323,625 8.3131 3.68%
1994-05-17 0 40.75 40.50 40.75 40.25 41.75 1,657,985 68,074,050 41.058 8.050 8.001 8.050 7.952 8.248 8,392,525 8.1113 -2.40%
1994-05-16 0 41.75 41.50 41.75 40.75 41.75 1,565,558 64,685,595 41.318 8.248 8.199 8.248 8.050 8.248 7,924,671 8.1626 1.21%
1994-05-13 0 41.25 41.25 41.50 41.00 41.50 2,478,022 102,048,777 41.182 8.149 8.149 8.199 8.100 8.199 12,543,456 8.1356 1.85%
1994-05-12 0 40.50 40.25 40.50 39.25 40.50 2,990,141 119,468,045 39.954 8.001 7.952 8.001 7.754 8.001 15,135,743 7.8931 1.89%
1994-05-11 0 39.75 39.50 39.75 39.50 40.00 2,149,811 85,226,105 39.644 7.853 7.803 7.853 7.803 7.902 10,882,091 7.8318 3.27%
1994-05-10 0 38.75 38.50 39.00 37.50 39.00 2,890,708 110,608,083 38.263 7.604 7.555 7.653 7.359 7.653 14,731,267 7.5084 0.00%
1994-05-09 0 38.75 38.50 39.00 38.50 39.25 2,314,608 89,731,360 38.767 7.604 7.555 7.653 7.555 7.702 11,795,417 7.6073 -3.13%
1994-05-06 0 40.00 39.75 40.25 39.50 40.50 1,694,173 67,591,324 39.896 7.849 7.800 7.898 7.751 7.947 8,633,634 7.8288 0.63%
1994-05-05 0 39.75 39.50 39.75 37.75 40.00 2,673,834 104,741,981 39.173 7.800 7.751 7.800 7.408 7.849 13,626,060 7.6869 3.92%
1994-05-04 0 38.25 38.25 38.50 38.00 40.25 3,779,073 146,473,526 38.759 7.506 7.506 7.555 7.457 7.898 19,258,442 7.6057 -3.77%
1994-05-03 0 39.75 39.50 39.75 39.00 40.50 2,352,893 93,008,206 39.529 7.800 7.751 7.800 7.653 7.947 11,990,521 7.7568 -0.62%
1994-05-02 0 40.00 39.75 40.25 39.75 40.50 1,671,623 66,991,297 40.076 7.849 7.800 7.898 7.800 7.947 8,518,717 7.8640 -0.62%
1994-04-29 0 40.25 40.00 40.50 40.00 40.75 2,622,128 105,723,244 40.320 7.898 7.849 7.947 7.849 7.996 13,362,563 7.9119 -1.83%
1994-04-28 0 41.00 40.75 41.00 39.25 41.00 7,243,762 290,573,165 40.114 8.045 7.996 8.045 7.702 8.045 36,914,759 7.8715 0.00%
1994-04-27 0 41.00 40.75 41.00 40.75 42.50 3,819,948 158,744,983 41.557 8.045 7.996 8.045 7.996 8.340 19,466,744 8.1547 -4.09%
1994-04-26 0 42.75 42.75 43.00 42.50 44.00 3,292,882 141,504,826 42.973 8.389 8.389 8.438 8.340 8.634 16,780,776 8.4326 -2.29%
1994-04-25 0 43.75 43.75 44.00 43.25 44.25 1,813,806 79,398,322 43.774 8.585 8.585 8.634 8.487 8.683 9,243,293 8.5898 0.00%
1994-04-22 0 43.75 43.50 43.75 42.75 44.00 2,456,800 106,925,750 43.522 8.585 8.536 8.585 8.389 8.634 12,520,039 8.5404 2.34%
1994-04-21 0 42.75 42.75 43.00 42.25 43.00 1,965,731 83,679,051 42.569 8.389 8.389 8.438 8.291 8.438 10,017,514 8.3533 -1.72%
1994-04-20 0 43.50 43.25 43.50 43.00 43.75 1,501,428 65,035,739 43.316 8.536 8.487 8.536 8.438 8.585 7,651,391 8.4999 0.58%
1994-04-19 0 43.25 43.00 43.25 42.75 43.75 1,981,700 85,645,450 43.218 8.487 8.438 8.487 8.389 8.585 10,098,893 8.4807 -2.26%
1994-04-18 0 44.25 44.00 44.25 43.50 44.25 1,054,310 46,353,557 43.966 8.683 8.634 8.683 8.536 8.683 5,372,844 8.6274 0.57%
1994-04-15 0 44.00 44.00 44.25 43.50 44.25 1,146,243 50,384,493 43.956 8.634 8.634 8.683 8.536 8.683 5,841,341 8.6255 0.57%
1994-04-14 0 43.75 43.75 44.00 43.50 44.25 1,968,995 86,205,106 43.781 8.585 8.585 8.634 8.536 8.683 10,034,147 8.5912 -1.13%
1994-04-13 0 44.25 44.25 44.50 42.75 44.50 3,445,723 151,803,894 44.056 8.683 8.683 8.732 8.389 8.732 17,559,665 8.6450 2.91%
1994-04-12 0 43.00 43.00 43.25 41.75 43.50 3,893,368 165,784,643 42.581 8.438 8.438 8.487 8.193 8.536 19,840,898 8.3557 3.61%
1994-04-11 0 41.50 41.25 41.50 40.50 41.50 1,163,940 47,771,900 41.043 8.144 8.094 8.144 7.947 8.144 5,931,526 8.0539 1.84%
1994-04-08 0 40.75 40.75 41.00 40.75 42.00 1,923,900 79,578,950 41.363 7.996 7.996 8.045 7.996 8.242 9,804,340 8.1167 -2.40%
1994-04-07 0 41.75 41.75 42.00 41.00 42.00 1,797,466 74,658,061 41.535 8.193 8.193 8.242 8.045 8.242 9,160,023 8.1504 1.83%
1994-04-06 0 41.00 40.75 41.00 40.50 41.75 3,476,823 143,807,788 41.362 8.045 7.996 8.045 7.947 8.193 17,718,153 8.1164 3.14%
1994-03-31 0 39.75 39.50 40.00 39.00 40.00 2,913,100 115,302,800 39.581 7.800 7.751 7.849 7.653 7.849 14,845,378 7.7669 -1.85%
1994-03-30 0 40.50 40.25 40.75 40.00 41.50 2,648,804 108,123,285 40.820 7.947 7.898 7.996 7.849 8.144 13,498,506 8.0100 -2.99%
1994-03-29 0 41.75 41.50 42.00 40.50 42.00 1,756,692 71,995,187 40.983 8.193 8.144 8.242 7.947 8.242 8,952,235 8.0421 3.73%
1994-03-28 0 40.25 40.25 40.50 40.25 41.25 1,996,148 81,286,670 40.722 7.898 7.898 7.947 7.898 8.094 10,172,521 7.9908 0.00%
1994-03-25 0 40.25 40.00 40.50 40.00 41.25 2,264,220 91,669,155 40.486 7.898 7.849 7.947 7.849 8.094 11,538,636 7.9445 -1.23%
1994-03-24 0 40.75 40.50 41.00 40.50 41.75 4,681,268 191,907,228 40.995 7.996 7.947 8.045 7.947 8.193 23,856,096 8.0444 0.00%
1994-03-23 0 40.75 40.50 40.75 39.00 41.25 5,960,734 241,122,695 40.452 7.996 7.947 7.996 7.653 8.094 30,376,351 7.9378 3.82%
1994-03-22 0 39.25 39.00 39.25 37.00 40.50 5,379,414 212,357,855 39.476 7.702 7.653 7.702 7.260 7.947 27,413,901 7.7464 3.29%
1994-03-21 0 38.00 38.00 38.25 37.50 39.75 4,648,177 179,406,397 38.597 7.457 7.457 7.506 7.359 7.800 23,687,462 7.5739 -4.40%
1994-03-18 0 39.75 39.50 39.75 39.00 41.00 3,864,948 154,018,181 39.850 7.800 7.751 7.800 7.653 8.045 19,696,067 7.8197 -2.45%
1994-03-17 0 40.75 40.50 40.75 40.50 42.25 3,009,571 124,004,179 41.203 7.996 7.947 7.996 7.947 8.291 15,337,001 8.0853 -2.98%
1994-03-16 0 42.00 42.00 42.25 42.00 42.75 1,236,890 52,242,485 42.237 8.242 8.242 8.291 8.242 8.389 6,303,285 8.2881 0.00%
1994-03-15 0 42.00 41.75 42.00 41.75 43.25 2,164,800 91,739,975 42.378 8.242 8.193 8.242 8.193 8.487 11,031,985 8.3158 -1.18%
1994-03-14 0 42.50 42.25 42.75 41.75 42.75 2,508,990 105,870,113 42.196 8.340 8.291 8.389 8.193 8.389 12,786,003 8.2802 -0.58%
1994-03-11 0 42.75 42.50 42.75 42.25 43.50 3,461,800 147,717,150 42.671 8.389 8.340 8.389 8.291 8.536 17,641,595 8.3732 -2.29%
1994-03-10 0 43.75 43.50 43.75 43.25 44.25 1,985,506 86,909,488 43.772 8.585 8.536 8.585 8.487 8.683 10,118,289 8.5893 -2.23%
1994-03-09 0 44.75 44.75 45.00 44.75 45.75 1,997,300 90,277,800 45.200 8.781 8.781 8.830 8.781 8.977 10,178,392 8.8696 -2.72%
1994-03-08 0 46.00 45.75 46.00 45.50 46.00 2,869,887 131,170,257 45.706 9.027 8.977 9.027 8.928 9.027 14,625,161 8.9688 3.37%
1994-03-07 0 44.50 44.50 44.75 43.00 45.00 4,049,920 180,068,349 44.462 8.732 8.732 8.781 8.438 8.830 20,638,699 8.7248 3.49%
1994-03-04 0 43.00 43.00 43.25 42.00 43.25 2,517,902 107,799,369 42.813 8.438 8.438 8.487 8.242 8.487 12,831,419 8.4012 3.61%
1994-03-03 0 41.50 41.50 41.75 41.25 42.50 2,842,510 118,978,175 41.857 8.144 8.144 8.193 8.094 8.340 14,485,646 8.2135 0.00%
1994-03-02 0 41.50 41.50 41.75 41.50 42.25 2,827,649 118,156,161 41.786 8.144 8.144 8.193 8.144 8.291 14,409,913 8.1996 -2.92%
1994-03-01 0 42.75 42.50 42.75 41.25 44.00 2,824,760 120,066,069 42.505 8.389 8.340 8.389 8.094 8.634 14,395,191 8.3407 3.64%
1994-02-28 0 41.25 41.00 41.25 41.00 42.25 2,587,840 107,813,740 41.662 8.094 8.045 8.094 8.045 8.291 13,187,828 8.1752 0.61%
1994-02-25 0 41.00 40.75 41.00 40.25 44.00 3,988,140 162,735,270 40.805 8.045 7.996 8.045 7.898 8.634 20,323,863 8.0071 -2.38%
1994-02-24 0 42.00 41.75 42.00 41.75 43.00 3,166,982 133,444,929 42.136 8.242 8.193 8.242 8.193 8.438 16,139,180 8.2684 -2.33%
1994-02-23 0 43.00 42.75 43.00 41.75 43.50 4,409,780 188,427,210 42.729 8.438 8.389 8.438 8.193 8.536 22,472,572 8.3848 2.99%
1994-02-22 0 41.75 41.50 41.75 41.25 42.25 5,021,923 209,429,738 41.703 8.193 8.144 8.193 8.094 8.291 25,592,099 8.1834 -1.18%
1994-02-21 0 42.25 42.00 42.25 42.00 44.00 2,339,828 100,769,023 43.067 8.291 8.242 8.291 8.242 8.634 11,923,940 8.4510 -5.06%
1994-02-18 0 44.50 44.25 44.50 44.00 44.75 2,580,286 114,342,916 44.314 8.732 8.683 8.732 8.634 8.781 13,149,333 8.6957 0.00%
1994-02-17 0 44.50 44.25 44.50 43.75 45.00 1,506,215 66,544,470 44.180 8.732 8.683 8.732 8.585 8.830 7,675,786 8.6694 1.71%
1994-02-16 0 43.75 43.50 43.75 43.00 45.75 3,343,390 149,682,176 44.770 8.585 8.536 8.585 8.438 8.977 17,038,168 8.7851 -2.78%
1994-02-15 0 45.00 44.75 45.00 44.50 45.25 2,608,360 116,828,375 44.790 8.830 8.781 8.830 8.732 8.879 13,292,400 8.7891 -0.55%
1994-02-14 0 45.25 45.00 45.25 44.75 46.25 3,566,492 162,309,250 45.509 8.879 8.830 8.879 8.781 9.076 18,175,113 8.9303 -2.69%
1994-02-09 0 46.50 46.25 46.75 46.25 47.00 2,910,296 136,008,743 46.734 9.125 9.076 9.174 9.076 9.223 14,831,089 9.1705 2.20%
1994-02-08 0 45.50 45.50 45.75 45.00 46.75 7,009,538 320,473,994 45.720 8.928 8.928 8.977 8.830 9.174 35,721,136 8.9716 -2.65%
1994-02-07 0 47.00 47.25 47.50 46.50 48.50 11,434,954 542,827,433 47.471 9.172 9.221 9.269 9.074 9.464 58,597,547 9.2637 -3.59%
1994-02-04 0 48.75 48.75 49.00 47.50 49.25 9,932,079 482,170,140 48.547 9.513 9.513 9.562 9.269 9.611 50,896,179 9.4736 3.17%
1994-02-03 0 47.25 47.00 47.50 47.00 48.00 6,785,716 321,214,311 47.337 9.221 9.172 9.269 9.172 9.367 34,772,883 9.2375 -1.56%
1994-02-02 0 48.00 47.75 48.00 47.75 49.00 2,724,997 132,258,664 48.535 9.367 9.318 9.367 9.318 9.562 13,964,039 9.4714 -1.03%
1994-02-01 0 48.50 48.25 48.50 47.75 48.50 3,182,705 153,671,685 48.283 9.464 9.416 9.464 9.318 9.464 16,309,528 9.4222 2.11%
1994-01-31 0 47.50 47.25 47.50 46.50 48.50 6,028,880 285,547,063 47.363 9.269 9.221 9.269 9.074 9.464 30,894,534 9.2426 -1.55%
1994-01-28 0 48.25 48.00 48.25 47.75 49.25 2,995,033 144,919,269 48.387 9.416 9.367 9.416 9.318 9.611 15,347,818 9.4423 0.00%
1994-01-27 0 48.25 48.00 48.50 47.75 48.50 3,145,907 151,392,306 48.124 9.416 9.367 9.464 9.318 9.464 16,120,960 9.3910 1.05%
1994-01-26 0 47.75 47.50 47.75 47.25 48.25 3,504,638 167,365,517 47.755 9.318 9.269 9.318 9.221 9.416 17,959,249 9.3192 -2.05%
1994-01-25 0 48.75 48.50 48.75 48.25 49.25 3,041,615 148,087,118 48.687 9.513 9.464 9.513 9.416 9.611 15,586,523 9.5010 -1.02%
1994-01-24 0 49.25 49.00 49.25 49.00 50.50 5,463,126 270,821,208 49.573 9.611 9.562 9.611 9.562 9.855 27,995,371 9.6738 0.00%
1994-01-21 0 49.25 49.25 49.50 48.00 49.50 3,439,814 168,129,647 48.878 9.611 9.611 9.660 9.367 9.660 17,627,064 9.5382 1.03%
1994-01-20 0 48.75 48.50 49.00 48.50 52.00 6,311,183 313,034,720 49.600 9.513 9.464 9.562 9.464 10.15 32,341,175 9.6791 -2.50%
1994-01-19 0 50.00 49.75 50.00 49.00 50.00 4,426,062 220,353,557 49.785 9.757 9.708 9.757 9.562 9.757 22,681,016 9.7153 2.56%
1994-01-18 0 48.75 48.50 49.25 48.25 50.50 4,095,645 203,787,726 49.757 9.513 9.464 9.611 9.416 9.855 20,987,820 9.7098 -1.02%
1994-01-17 0 49.25 49.00 49.25 48.75 51.50 2,141,720 105,786,706 49.393 9.611 9.562 9.611 9.513 10.05 10,975,080 9.6388 -1.01%
1994-01-14 0 49.75 49.75 50.00 49.25 50.50 3,751,680 186,870,427 49.810 9.708 9.708 9.757 9.611 9.855 19,225,197 9.7201 3.65%
1994-01-13 0 48.00 48.00 48.25 47.75 49.50 3,554,069 171,961,073 48.384 9.367 9.367 9.416 9.318 9.660 18,212,555 9.4419 -2.04%
1994-01-12 0 49.00 49.00 49.25 48.75 50.00 2,779,923 136,694,229 49.172 9.562 9.562 9.611 9.513 9.757 14,245,503 9.5956 -2.97%
1994-01-11 0 50.50 50.00 50.50 50.00 52.50 3,695,912 187,803,395 50.814 9.855 9.757 9.855 9.757 10.25 18,939,418 9.9160 -3.81%
1994-01-10 0 52.50 52.50 53.00 50.50 53.00 4,478,329 232,676,243 51.956 10.25 10.25 10.34 9.855 10.34 22,948,854 10.139 3.96%
1994-01-07 0 50.50 50.00 50.50 48.00 51.00 7,151,645 352,369,334 49.271 9.855 9.757 9.855 9.367 9.952 36,648,058 9.6150 -0.98%
1994-01-06 0 51.00 51.00 51.50 50.50 53.50 7,693,998 401,038,148 52.124 9.952 9.952 10.05 9.855 10.44 39,427,304 10.172 -5.56%
1994-01-05 0 54.00 53.50 54.00 53.50 55.50 5,369,234 291,932,693 54.371 10.54 10.44 10.54 10.44 10.83 27,514,229 10.610 -2.70%
1994-01-04 0 55.50 55.50 56.00 55.50 57.00 4,035,850 226,395,080 56.096 10.83 10.83 10.93 10.83 11.12 20,681,405 10.947 -0.89%
1994-01-03 0 56.00 56.00 56.50 55.00 57.00 1,445,394 80,778,264 55.887 10.93 10.93 11.03 10.73 11.12 7,406,811 10.906

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