CK Hutchison Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00001  1972-11-01    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1 52.05 52.00 52.05 197,942,909 52.05 52.00 52.05 51.45 52.15 3,815,805 51.874 1.07%
2025-10-31 0 4 51.50 51.45 51.50 1,339,199,248 51.50 51.45 51.50 51.00 52.65 25,842,333 51.822 0.68%
2025-10-24 0 5 51.15 51.10 51.15 1,254,041,122 51.15 51.10 51.15 50.50 52.30 24,477,491 51.232 1.49%
2025-10-17 0 5 50.40 50.35 50.40 1,722,822,672 50.40 50.35 50.40 50.10 51.60 33,947,499 50.750 -3.17%
2025-10-10 0 4 52.05 52.00 52.05 1,161,310,935 52.05 52.00 52.05 50.20 52.75 22,532,939 51.538 1.66%
2025-10-03 0 4 51.20 51.15 51.20 1,207,592,067 51.20 51.15 51.20 49.74 51.95 23,703,970 50.945 3.02%
2025-09-26 0 5 49.70 49.70 49.72 1,536,360,287 49.70 49.70 49.72 49.64 50.95 30,619,948 50.175 -1.68%
2025-09-19 0 5 50.55 50.55 50.60 1,648,913,065 50.55 50.55 50.60 50.35 52.55 31,982,289 51.557 -2.30%
2025-09-12 0 5 52.45 52.45 52.50 1,314,787,950 51.74 51.74 51.79 50.16 52.18 25,683,740 51.191 2.24%
2025-09-05 0 5 51.30 51.25 51.30 1,200,312,538 50.61 50.56 50.61 49.67 51.79 23,727,194 50.588 -0.10%
2025-08-29 0 5 51.35 51.35 51.45 1,509,307,030 50.65 50.65 50.75 50.26 51.89 29,652,565 50.900 -0.87%
2025-08-22 0 5 51.80 51.80 51.85 1,476,774,776 51.10 51.10 51.15 50.46 51.79 29,011,713 50.903 0.68%
2025-08-15 0 5 51.45 51.40 51.45 1,909,205,979 50.75 50.70 50.75 50.16 52.58 37,305,772 51.177 0.00%
2025-08-08 0 5 51.45 51.45 51.50 1,734,872,708 50.75 50.75 50.80 48.83 51.10 34,704,962 49.989 1.88%
2025-08-01 0 5 50.50 50.45 50.50 2,669,030,467 49.82 49.77 49.82 49.72 53.86 51,769,379 51.556 -5.52%
2025-07-25 0 5 53.45 53.40 53.45 2,831,134,224 52.73 52.68 52.73 48.34 53.07 55,692,187 50.835 9.19%
2025-07-18 0 5 48.95 48.90 48.95 1,223,306,840 48.29 48.24 48.29 46.96 48.34 25,624,989 47.739 1.98%
2025-07-11 0 5 48.00 47.95 48.00 1,335,089,221 47.35 47.30 47.35 46.56 47.89 28,285,934 47.200 -1.23%
2025-07-04 0 4 48.60 48.60 48.65 1,325,150,386 47.94 47.94 47.99 47.50 49.27 27,503,721 48.181 -0.21%
2025-06-27 0 5 48.70 48.65 48.70 1,770,309,484 48.04 47.99 48.04 46.02 48.83 36,835,701 48.060 2.74%
2025-06-20 0 5 47.40 47.40 47.45 2,199,902,074 46.76 46.76 46.81 46.56 48.58 46,272,253 47.543 0.00%
2025-06-13 0 5 47.40 47.40 47.45 1,968,317,308 46.76 46.76 46.81 45.18 47.35 42,700,400 46.096 3.27%
2025-06-06 0 5 45.90 45.85 45.90 1,997,126,920 45.28 45.23 45.28 42.66 45.72 44,743,824 44.635 3.96%
2025-05-30 0 5 44.15 44.10 44.15 1,838,280,463 43.55 43.50 43.55 42.37 43.55 42,776,133 42.974 1.31%
2025-05-23 0 5 45.10 45.05 45.10 1,483,051,166 42.99 42.94 42.99 42.66 43.51 34,385,074 43.131 -0.33%
2025-05-16 0 5 45.25 45.15 45.25 1,917,866,624 43.13 43.04 43.13 42.47 43.47 44,566,622 43.034 1.46%
2025-05-09 0 4 44.60 44.55 44.60 1,406,380,620 42.51 42.47 42.51 41.42 42.75 33,287,063 42.250 1.83%
2025-05-02 0 4 43.80 43.80 43.85 1,223,912,277 41.75 41.75 41.80 40.84 42.13 29,474,167 41.525 1.27%
2025-04-25 0 4 43.25 43.25 43.30 1,477,076,685 41.23 41.23 41.27 40.23 42.23 35,744,408 41.323 2.61%
2025-04-17 0 4 42.15 42.15 42.20 1,789,411,469 40.18 40.18 40.23 38.22 40.61 44,975,176 39.787 5.90%
2025-04-11 0 5 39.80 39.75 39.80 4,606,414,165 37.94 37.89 37.94 35.70 39.75 122,135,267 37.716 -9.24%
2025-04-03 0 4 43.85 43.85 43.90 2,330,861,252 41.80 41.80 41.85 41.04 42.66 55,792,965 41.777 -2.88%
2025-03-28 0 5 45.15 45.15 45.20 5,056,472,684 43.04 43.04 43.08 41.51 44.75 116,736,866 43.315 4.39%
2025-03-21 0 5 43.25 43.20 43.25 8,749,726,359 41.23 41.18 41.23 40.89 45.09 203,461,446 43.004 -6.49%
2025-03-14 0 5 46.25 46.20 46.25 5,888,832,419 44.09 44.04 44.09 43.89 47.99 128,503,543 45.826 -6.57%
2025-03-07 0 5 49.50 49.50 49.55 13,037,030,578 47.18 47.18 47.23 36.70 50.47 283,778,154 45.941 27.41%
2025-02-28 0 5 38.85 38.85 38.95 2,068,193,247 37.03 37.03 37.13 37.03 38.37 55,041,569 37.575 -1.40%
2025-02-21 0 5 39.40 39.35 39.40 1,654,490,262 37.56 37.51 37.56 37.13 37.99 44,084,821 37.530 -0.13%
2025-02-14 0 5 39.45 39.45 39.50 1,296,747,643 37.60 37.60 37.65 36.84 38.08 34,665,009 37.408 1.02%
2025-02-07 0 5 39.05 39.05 39.10 1,405,032,152 37.22 37.22 37.27 36.41 37.79 37,956,263 37.017 -0.38%
2025-01-28 0 2 39.20 39.20 39.30 293,799,690 37.37 37.37 37.46 37.37 38.32 7,808,527 37.625 -0.13%
2025-01-24 0 5 39.25 39.25 39.30 1,001,345,827 37.41 37.41 37.46 37.17 38.60 26,434,535 37.880 -2.36%
2025-01-17 0 5 40.20 40.15 40.20 1,079,163,937 38.32 38.27 38.32 37.46 38.41 28,442,078 37.943 -0.37%
2025-01-10 0 5 40.35 40.30 40.35 895,419,790 38.46 38.41 38.46 38.22 39.84 23,046,200 38.853 -1.94%
2025-01-03 0 4 41.15 41.10 41.15 505,389,891 39.22 39.18 39.22 38.80 40.08 12,851,248 39.326 -1.56%
2024-12-27 0 3 41.80 41.75 41.80 377,915,823 39.84 39.80 39.84 38.84 40.23 9,542,566 39.603 2.96%
2024-12-20 0 5 40.60 40.60 40.65 1,263,402,362 38.70 38.70 38.75 38.51 40.37 32,258,790 39.165 -4.36%
2024-12-13 0 5 42.45 42.45 42.50 1,288,823,003 40.46 40.46 40.51 40.13 42.04 31,550,573 40.849 0.24%
2024-12-06 0 5 42.35 42.35 42.45 1,045,720,718 40.37 40.37 40.46 38.60 40.65 26,397,459 39.614 4.57%
2024-11-29 0 5 40.50 40.50 40.55 939,841,736 38.60 38.60 38.65 37.70 38.99 24,561,562 38.265 1.50%
2024-11-22 0 5 39.90 39.85 39.90 731,085,524 38.03 37.99 38.03 37.79 38.94 19,100,318 38.276 -0.87%
2024-11-15 0 5 40.25 40.20 40.25 1,324,888,183 38.37 38.32 38.37 37.56 39.03 34,607,750 38.283 -2.42%
2024-11-08 0 5 41.25 41.20 41.25 1,051,763,433 39.32 39.27 39.32 38.60 39.94 26,849,981 39.172 0.49%
2024-11-01 0 5 41.05 41.00 41.05 952,398,845 39.13 39.08 39.13 38.80 40.46 24,179,541 39.389 -1.68%
2024-10-25 0 5 41.75 41.70 41.75 961,128,377 39.80 39.75 39.80 39.51 40.56 24,068,924 39.932 -0.60%
2024-10-18 0 5 42.00 42.00 42.05 1,773,783,598 40.03 40.03 40.08 39.22 41.75 44,176,395 40.152 -4.00%
2024-10-10 0 4 43.75 43.75 43.80 1,973,959,581 41.70 41.70 41.75 39.89 44.18 46,874,163 42.112 -3.53%
2024-10-04 0 4 45.35 45.30 45.35 2,382,318,832 43.23 43.18 43.23 41.51 43.56 55,678,140 42.787 1.11%
2024-09-27 0 5 44.85 44.80 44.85 2,632,014,902 42.75 42.70 42.75 41.18 43.04 62,440,822 42.152 1.93%
2024-09-20 0 4 44.00 43.90 44.00 1,388,969,324 41.94 41.85 41.94 39.32 41.94 33,714,551 41.198 5.90%
2024-09-13 0 5 41.55 41.55 41.60 1,442,669,077 39.61 39.61 39.65 38.58 40.32 36,509,080 39.515 -1.07%
2024-09-05 0 4 42.70 42.65 42.70 1,061,856,584 40.03 39.99 40.03 39.05 40.69 26,637,795 39.863 -0.81%
2024-08-30 0 5 43.05 43.05 43.25 1,804,735,196 40.36 40.36 40.55 38.77 41.39 44,812,418 40.273 4.11%
2024-08-23 0 5 41.35 41.30 41.35 1,276,781,277 38.77 38.72 38.77 36.94 39.42 33,223,798 38.430 5.08%
2024-08-16 0 5 39.35 39.30 39.35 1,388,803,089 36.89 36.84 36.89 36.33 38.86 37,040,955 37.494 -2.48%
2024-08-09 0 5 40.35 40.30 40.35 996,207,413 37.83 37.78 37.83 36.70 38.02 26,702,811 37.307 0.62%
2024-08-02 0 5 40.10 40.05 40.10 1,167,762,768 37.59 37.55 37.59 37.31 39.00 30,423,393 38.384 -0.87%
2024-07-26 0 5 40.45 40.45 40.50 837,392,019 37.92 37.92 37.97 37.41 38.95 21,989,798 38.081 -1.10%
2024-07-19 0 5 40.90 40.80 40.90 1,086,272,153 38.34 38.25 38.34 36.99 38.67 28,646,733 37.920 0.25%
2024-07-12 0 5 40.80 40.80 40.85 1,308,393,161 38.25 38.25 38.30 34.59 38.39 36,258,725 36.085 8.95%
2024-07-05 0 4 37.45 37.40 37.45 1,024,289,840 35.11 35.06 35.11 34.64 36.09 28,893,391 35.451 0.13%
2024-06-28 0 5 37.40 37.35 37.40 1,227,508,563 35.06 35.02 35.06 33.89 35.25 35,471,887 34.605 2.33%
2024-06-21 0 5 36.55 36.55 36.60 1,023,052,458 34.27 34.27 34.31 34.22 35.58 29,527,938 34.647 -0.81%
2024-06-14 0 4 36.85 36.85 36.95 970,450,295 34.55 34.55 34.64 34.55 35.91 27,634,230 35.118 -4.66%
2024-06-07 0 5 38.65 38.60 38.65 919,431,227 36.24 36.19 36.24 35.86 37.31 25,241,888 36.425 1.44%
2024-05-31 0 5 38.10 38.05 38.10 1,320,755,337 35.72 35.67 35.72 35.49 37.88 36,190,808 36.494 -3.50%
2024-05-24 0 5 41.25 41.20 41.25 1,082,474,943 37.02 36.97 37.02 36.84 38.36 28,772,287 37.622 -2.37%
2024-05-17 0 4 42.25 42.20 42.25 1,311,332,365 37.91 37.87 37.91 36.70 37.96 34,985,209 37.482 2.67%
2024-05-10 0 5 41.15 41.10 41.15 1,433,367,874 36.93 36.88 36.93 34.77 37.11 40,103,777 35.741 4.71%
2024-05-03 0 4 39.30 39.25 39.30 1,059,178,817 35.27 35.22 35.27 34.06 35.63 30,335,392 34.916 2.75%
2024-04-26 0 5 38.25 38.25 38.30 1,138,852,245 34.32 34.32 34.37 32.22 34.73 33,734,308 33.759 6.69%
2024-04-19 0 5 35.85 35.80 35.85 1,170,212,770 32.17 32.13 32.17 31.72 33.38 36,244,450 32.287 -3.76%
2024-04-12 0 5 37.25 37.25 37.30 1,331,608,735 33.43 33.43 33.47 33.25 34.91 39,068,234 34.084 -2.61%
2024-04-05 0 3 38.25 38.20 38.30 895,977,691 34.32 34.28 34.37 33.83 35.13 25,824,245 34.695 1.19%
2024-03-28 0 4 37.80 37.80 37.90 1,421,826,341 33.92 33.92 34.01 33.56 35.45 41,426,178 34.322 -3.94%
2024-03-22 0 5 39.35 39.35 39.40 1,433,895,606 35.31 35.31 35.36 34.91 37.15 39,971,706 35.873 -4.14%
2024-03-15 0 5 41.05 41.00 41.05 1,253,707,232 36.84 36.79 36.84 36.43 37.65 33,896,860 36.986 1.36%
2024-03-08 0 5 40.50 40.50 40.55 1,139,070,939 36.34 36.34 36.39 35.04 36.66 31,849,563 35.764 2.53%
2024-03-01 0 5 39.50 39.50 39.55 1,472,769,043 35.45 35.45 35.49 35.22 37.96 40,529,723 36.338 -6.40%
2024-02-23 0 5 42.20 42.20 42.25 1,122,202,845 37.87 37.87 37.91 37.15 38.68 29,524,682 38.009 -0.47%
2024-02-16 0 3 42.40 42.15 42.40 639,777,815 38.05 37.82 38.05 35.85 38.05 17,134,751 37.338 3.79%
2024-02-09 0 5 40.85 40.80 40.85 934,374,739 36.66 36.61 36.66 35.99 37.82 25,318,390 36.905 0.49%
2024-02-02 0 5 40.65 40.65 40.70 974,546,246 36.48 36.48 36.52 35.67 37.20 26,663,368 36.550 1.12%
2024-01-26 0 5 40.20 40.15 40.20 1,057,081,185 36.07 36.03 36.07 33.88 36.57 30,045,007 35.183 3.47%
2024-01-19 0 5 38.85 38.80 38.85 1,006,737,128 34.86 34.82 34.86 34.50 36.93 28,513,724 35.307 -4.43%
2024-01-12 0 5 40.65 40.65 40.80 629,321,296 36.48 36.48 36.61 36.34 37.20 17,127,964 36.742 -0.37%
2024-01-05 0 4 40.80 40.80 40.85 485,881,743 36.61 36.61 36.66 36.43 37.73 13,164,159 36.909 -2.51%
2023-12-29 0 3 41.85 41.80 41.85 443,178,789 37.56 37.51 37.56 36.61 37.73 11,872,979 37.327 2.32%
2023-12-22 0 5 40.90 40.85 40.90 1,020,704,865 36.70 36.66 36.70 36.12 37.20 27,824,066 36.684 -0.97%
2023-12-15 0 5 41.30 41.25 41.30 1,326,471,580 37.06 37.02 37.06 35.00 37.42 36,839,473 36.007 2.74%
2023-12-08 0 5 40.20 40.15 40.20 940,773,938 36.07 36.03 36.07 35.04 36.25 26,287,570 35.788 1.52%
2023-12-01 0 5 39.60 39.60 39.65 1,270,127,292 35.54 35.54 35.58 34.73 36.39 35,793,689 35.485 -1.74%
2023-11-24 0 5 40.30 40.30 40.40 591,728,962 36.16 36.16 36.25 35.99 36.97 16,240,308 36.436 0.25%
2023-11-17 0 5 40.20 40.15 40.20 966,140,804 36.07 36.03 36.07 34.82 36.88 26,848,939 35.984 3.61%
2023-11-10 0 5 38.80 38.80 38.85 840,627,663 34.82 34.82 34.86 34.68 36.97 23,623,948 35.584 -5.02%
2023-11-03 0 5 40.85 40.85 40.90 691,304,282 36.66 36.66 36.70 35.04 37.06 19,244,703 35.922 3.03%
2023-10-27 0 4 39.65 39.65 39.70 759,105,387 35.58 35.58 35.63 34.41 35.85 21,569,847 35.193 -0.13%
2023-10-20 0 5 39.70 39.65 39.70 639,326,793 35.63 35.58 35.63 35.22 36.84 17,703,340 36.113 -2.70%
2023-10-13 0 5 40.80 40.80 40.90 590,258,612 36.61 36.61 36.70 36.21 37.60 15,955,938 36.993 -0.37%
2023-10-06 0 4 40.95 40.85 40.95 596,727,630 36.75 36.66 36.75 35.72 37.51 16,438,408 36.301 -2.27%
2023-09-29 0 5 41.90 41.85 41.90 867,175,220 37.60 37.56 37.60 36.48 37.96 23,382,206 37.087 0.00%
2023-09-22 0 5 41.90 41.85 41.90 747,693,759 37.60 37.56 37.60 36.70 37.87 20,072,213 37.250 -0.12%
2023-09-15 0 5 41.95 41.95 42.05 1,022,810,716 37.65 37.65 37.73 36.70 38.00 27,421,577 37.299 1.45%
2023-09-07 0 4 41.35 41.30 41.35 790,108,427 37.11 37.06 37.11 37.02 38.27 21,055,145 37.526 -1.53%
2023-08-31 0 4 42.75 42.70 42.75 821,615,297 37.68 37.64 37.68 36.32 37.91 22,025,627 37.303 4.14%
2023-08-25 0 5 41.05 41.05 41.10 933,817,858 36.19 36.19 36.23 35.48 36.80 25,837,733 36.142 -0.24%
2023-08-18 0 5 41.15 41.15 41.20 1,193,868,040 36.27 36.27 36.32 36.19 37.86 32,211,111 37.064 -4.41%
2023-08-11 0 5 43.05 43.00 43.05 1,318,980,934 37.95 37.91 37.95 37.86 39.14 34,414,340 38.326 -2.49%
2023-08-04 0 5 44.15 44.15 44.20 1,781,973,218 38.92 38.92 38.96 38.70 43.19 44,111,626 40.397 -8.88%
2023-07-28 0 5 48.45 48.40 48.45 817,504,933 42.71 42.67 42.71 41.12 42.80 19,383,204 42.176 1.89%
2023-07-21 0 4 47.55 47.50 47.55 662,682,450 41.92 41.87 41.92 41.17 42.05 15,915,071 41.639 -0.31%
2023-07-14 0 5 47.70 47.70 47.75 975,715,488 42.05 42.05 42.09 40.42 42.31 23,526,741 41.473 3.70%
2023-07-07 0 5 46.00 45.95 46.00 980,175,950 40.55 40.51 40.55 40.37 42.62 23,612,393 41.511 -3.87%
2023-06-30 0 5 47.85 47.85 47.95 938,702,393 42.18 42.18 42.27 41.65 43.06 22,161,506 42.357 -0.62%
2023-06-23 0 4 48.15 48.10 48.15 679,443,027 42.44 42.40 42.44 41.96 43.63 15,823,704 42.938 -2.23%
2023-06-16 0 5 49.25 49.25 49.30 1,004,159,561 43.41 43.41 43.46 42.75 43.72 23,204,875 43.274 -0.10%
2023-06-09 0 5 49.30 49.25 49.30 717,122,602 43.46 43.41 43.46 41.96 43.72 16,785,623 42.722 3.46%
2023-06-02 0 5 47.65 47.65 47.70 1,442,811,744 42.00 42.00 42.05 41.08 42.97 34,429,481 41.906 -1.65%
2023-05-25 0 4 48.45 48.40 48.45 906,919,455 42.71 42.67 42.71 42.36 43.33 21,155,502 42.869 -1.14%
2023-05-19 0 5 51.10 51.05 51.10 1,003,906,824 43.20 43.16 43.20 43.03 44.60 23,052,341 43.549 -1.35%
2023-05-12 0 5 51.80 51.70 51.80 1,153,821,953 43.79 43.71 43.79 43.54 45.78 25,785,984 44.746 -3.54%
2023-05-05 0 4 53.70 53.65 53.70 993,856,662 45.40 45.36 45.40 44.18 46.12 21,993,917 45.188 2.29%
2023-04-28 0 5 52.50 52.50 52.55 1,380,232,835 44.39 44.39 44.43 42.70 45.06 31,520,802 43.788 1.25%
2023-04-21 0 5 51.85 51.80 51.85 1,255,857,829 43.84 43.79 43.84 42.65 44.34 29,061,455 43.214 1.57%
2023-04-14 0 4 51.05 51.05 51.10 924,265,661 43.16 43.16 43.20 42.06 43.37 21,526,897 42.935 2.20%
2023-04-06 0 3 49.95 49.90 49.95 620,984,011 42.23 42.19 42.23 41.17 42.53 14,857,458 41.796 2.57%
2023-03-31 0 5 48.70 48.70 48.85 1,005,311,017 41.17 41.17 41.30 40.67 41.60 24,422,774 41.163 0.41%
2023-03-24 0 5 48.50 48.50 48.55 1,111,123,000 41.00 41.00 41.05 40.58 41.77 27,023,618 41.117 -0.61%
2023-03-17 0 5 48.80 48.75 48.80 1,787,707,586 41.26 41.22 41.26 39.91 42.40 43,353,235 41.236 2.74%
2023-03-10 0 5 47.50 47.45 47.50 894,447,036 40.16 40.12 40.16 40.03 42.02 21,846,566 40.942 -1.14%
2023-03-03 0 5 48.05 48.00 48.05 1,092,507,317 40.62 40.58 40.62 39.40 41.00 27,223,306 40.131 1.05%
2023-02-24 0 5 47.55 47.50 47.55 731,100,885 40.20 40.16 40.20 39.82 41.09 18,069,792 40.460 -0.52%
2023-02-17 0 5 47.80 47.75 47.80 883,561,740 40.41 40.37 40.41 40.20 41.93 21,603,599 40.899 -3.34%
2023-02-10 0 5 49.45 49.40 49.45 863,573,548 41.81 41.77 41.81 40.88 42.36 20,821,905 41.474 0.30%
2023-02-03 0 5 49.30 49.25 49.30 1,279,608,326 41.68 41.64 41.68 41.34 43.50 30,082,705 42.536 -1.40%
2023-01-27 0 2 50.00 49.95 50.00 480,314,914 42.27 42.23 42.27 42.10 42.99 11,301,039 42.502 0.60%
2023-01-20 0 5 49.70 49.65 49.70 1,021,338,737 42.02 41.98 42.02 41.22 42.65 24,337,186 41.966 1.74%
2023-01-13 0 5 48.85 48.85 48.90 1,255,992,314 41.30 41.30 41.34 40.24 41.93 30,573,821 41.081 0.62%
2023-01-06 0 4 48.55 48.55 48.60 970,538,146 41.05 41.05 41.09 38.85 41.43 23,840,792 40.709 3.63%
2022-12-30 0 3 46.85 46.85 46.90 488,135,309 39.61 39.61 39.65 39.23 40.41 12,265,357 39.798 1.41%
2022-12-23 0 5 46.20 46.20 46.25 855,267,496 39.06 39.06 39.10 38.05 39.40 22,052,618 38.783 1.65%
2022-12-16 0 5 45.45 45.45 45.50 1,067,002,585 38.43 38.43 38.47 37.71 38.64 27,904,647 38.237 0.00%
2022-12-09 0 5 45.45 45.45 45.50 1,618,490,444 38.43 38.43 38.47 36.86 38.64 43,074,026 37.575 3.30%
2022-12-02 0 5 44.00 44.00 44.05 1,448,516,192 37.20 37.20 37.24 35.51 38.68 38,503,560 37.620 1.03%
2022-11-25 0 5 43.55 43.55 43.60 594,665,798 36.82 36.82 36.86 36.14 37.45 16,095,388 36.946 0.00%
2022-11-18 0 5 43.55 43.55 43.60 1,394,138,136 36.82 36.82 36.86 35.64 37.75 37,922,298 36.763 2.83%
2022-11-11 0 5 42.35 42.35 42.40 1,013,090,801 35.81 35.81 35.85 34.37 36.27 28,628,162 35.388 3.29%
2022-11-04 0 5 41.00 40.95 41.00 1,248,337,794 34.66 34.62 34.66 32.59 35.00 37,107,025 33.642 2.63%
2022-10-28 0 5 39.95 39.90 39.95 1,525,110,174 33.78 33.73 33.78 33.65 35.00 44,517,884 34.258 -3.27%
2022-10-21 0 5 41.30 41.30 41.35 952,079,422 34.92 34.92 34.96 34.49 36.69 26,706,756 35.649 -2.82%
2022-10-14 0 5 42.50 42.50 42.55 872,488,638 35.93 35.93 35.97 35.81 37.41 23,948,519 36.432 -4.82%
2022-10-07 0 4 44.65 44.65 44.70 787,457,420 37.75 37.75 37.79 36.19 38.98 20,744,157 37.960 2.88%
2022-09-30 0 5 43.40 43.40 43.45 1,903,494,140 36.69 36.69 36.74 36.19 39.65 50,967,983 37.347 -7.95%
2022-09-23 0 5 47.15 47.15 47.20 668,827,465 39.86 39.86 39.91 39.57 41.30 16,554,488 40.402 -3.68%
2022-09-16 0 4 48.95 48.90 48.95 820,813,988 41.39 41.34 41.39 40.12 41.51 20,020,600 40.998 2.30%
2022-09-09 0 5 47.85 47.85 47.90 1,023,931,624 40.46 40.46 40.50 39.82 41.47 25,179,461 40.665 -2.76%
2022-09-02 0 5 50.05 50.00 50.05 1,203,024,593 41.60 41.56 41.60 41.44 43.27 28,607,275 42.053 -4.12%
2022-08-26 0 5 52.20 52.05 52.20 1,083,377,403 43.39 43.27 43.39 41.40 43.89 25,314,770 42.796 -0.19%
2022-08-19 0 5 52.30 52.30 52.35 650,273,322 43.48 43.48 43.52 43.10 44.14 14,934,509 43.542 -1.13%
2022-08-12 0 5 52.90 52.85 52.90 860,914,176 43.97 43.93 43.97 42.93 44.14 19,752,277 43.586 1.34%
2022-08-05 0 5 52.20 52.15 52.20 797,334,302 43.39 43.35 43.39 41.98 43.60 18,662,937 42.723 0.29%
2022-07-29 0 5 52.05 52.05 52.10 907,683,589 43.27 43.27 43.31 42.98 44.31 20,859,511 43.514 -0.10%
2022-07-22 0 5 52.10 52.10 52.15 811,226,554 43.31 43.31 43.35 43.14 44.56 18,478,953 43.900 -0.29%
2022-07-15 0 5 52.25 52.25 52.30 891,802,931 43.43 43.43 43.48 43.10 44.39 20,317,022 43.894 -1.79%
2022-07-08 0 5 53.20 53.10 53.20 778,961,020 44.22 44.14 44.22 43.35 45.05 17,697,579 44.015 0.28%
2022-06-30 0 4 53.05 53.05 53.10 740,786,800 44.10 44.10 44.14 43.81 44.97 16,687,569 44.392 0.38%
2022-06-24 0 5 52.85 52.80 52.85 647,774,797 43.93 43.89 43.93 42.77 44.10 14,843,038 43.642 2.22%
2022-06-17 0 5 51.70 51.70 51.75 1,415,000,976 42.98 42.98 43.02 42.98 44.51 32,349,054 43.742 -3.18%
2022-06-10 0 5 53.40 53.40 53.45 1,485,169,923 44.39 44.39 44.43 44.27 46.26 32,973,196 45.042 -3.87%
2022-06-02 0 4 55.55 55.55 55.60 964,594,935 46.18 46.18 46.22 45.97 46.80 20,810,494 46.351 -0.71%
2022-05-27 0 5 55.95 55.90 55.95 1,006,093,427 46.51 46.47 46.51 44.68 46.88 22,046,532 45.635 2.31%
2022-05-20 0 5 56.55 56.50 56.55 907,397,582 45.46 45.42 45.46 43.53 45.58 20,358,424 44.571 3.57%
2022-05-13 0 4 54.60 54.55 54.60 1,096,812,990 43.89 43.85 43.89 42.77 44.17 25,181,146 43.557 -0.82%
2022-05-06 0 4 55.05 55.00 55.05 933,421,996 44.25 44.21 44.25 42.93 45.90 21,049,703 44.344 -0.27%
2022-04-29 0 5 55.20 55.20 55.35 1,217,589,814 44.37 44.37 44.49 43.33 45.58 27,472,545 44.320 -3.33%
2022-04-22 0 4 57.10 56.95 57.10 1,025,657,806 45.90 45.78 45.90 45.22 46.54 22,333,716 45.924 0.62%
2022-04-14 0 4 56.75 56.70 56.75 602,324,541 45.62 45.58 45.62 44.90 45.82 13,239,500 45.495 0.44%
2022-04-08 0 4 56.50 56.45 56.50 1,230,343,568 45.42 45.38 45.42 44.29 46.62 27,054,211 45.477 -2.50%
2022-04-01 0 5 57.95 57.90 57.95 1,198,767,007 46.58 46.54 46.58 46.02 47.79 25,647,290 46.740 -0.52%
2022-03-25 0 5 58.25 58.25 58.30 1,429,248,277 46.82 46.82 46.86 45.66 47.35 30,760,317 46.464 2.01%
2022-03-18 0 5 57.10 57.00 57.10 3,274,888,252 45.90 45.82 45.90 41.56 45.90 74,777,098 43.795 4.67%
2022-03-11 0 5 54.55 54.50 54.55 1,982,175,353 43.85 43.81 43.85 41.24 44.33 46,179,294 42.923 3.12%
2022-03-04 0 5 52.90 52.85 52.90 2,092,911,026 42.52 42.48 42.52 40.84 44.73 48,677,075 42.996 -4.94%
2022-02-25 0 5 55.65 55.60 55.65 1,478,344,794 44.73 44.69 44.73 44.53 47.71 32,141,375 45.995 -6.86%
2022-02-18 0 5 59.75 59.65 59.75 1,618,060,458 48.03 47.95 48.03 47.47 48.59 33,751,983 47.940 -0.25%
2022-02-11 0 5 59.90 59.85 59.90 2,495,512,454 48.15 48.11 48.15 44.25 48.59 53,804,024 46.382 7.83%
2022-02-04 0 2 55.55 55.55 55.60 625,935,370 44.65 44.65 44.69 43.73 45.10 14,060,127 44.518 0.91%
2022-01-28 0 5 55.05 55.00 55.05 1,530,076,466 44.25 44.21 44.25 43.97 45.42 34,188,345 44.754 -1.26%
2022-01-21 0 5 55.75 55.65 55.75 1,102,973,719 44.81 44.73 44.81 44.09 45.34 24,704,670 44.646 1.46%
2022-01-14 0 5 54.95 54.95 55.00 1,334,205,114 44.17 44.17 44.21 42.44 44.41 30,568,620 43.646 3.78%
2022-01-07 0 5 52.95 52.90 52.95 1,208,670,077 42.56 42.52 42.56 40.59 42.60 28,808,518 41.955 5.27%
2021-12-31 0 4 50.30 50.30 50.45 715,001,813 40.43 40.43 40.55 40.15 41.48 17,446,143 40.983 1.21%
2021-12-24 0 5 49.70 49.65 49.70 727,470,003 39.95 39.91 39.95 39.51 40.63 18,207,981 39.953 -0.30%
2021-12-17 0 5 49.85 49.85 49.90 1,122,567,884 40.07 40.07 40.11 39.51 40.55 27,988,412 40.108 -0.10%
2021-12-10 0 5 49.90 49.90 50.00 1,139,390,047 40.11 40.11 40.19 39.91 41.00 28,232,120 40.358 -0.10%
2021-12-03 0 5 49.95 49.90 49.95 1,946,148,072 40.15 40.11 40.15 39.23 41.48 48,749,308 39.922 -3.10%
2021-11-26 0 5 51.55 51.55 51.60 809,680,253 41.44 41.44 41.48 41.36 42.44 19,300,206 41.952 -1.06%
2021-11-19 0 5 52.10 52.10 52.15 770,543,358 41.88 41.88 41.92 41.68 42.44 18,323,893 42.051 -0.95%
2021-11-12 0 5 52.60 52.55 52.60 789,243,606 42.28 42.24 42.28 41.60 42.81 18,638,415 42.345 1.25%
2021-11-05 0 5 51.95 51.90 51.95 948,352,825 41.76 41.72 41.76 41.56 42.68 22,530,674 42.092 -0.76%
2021-10-29 0 5 52.35 52.35 52.50 1,072,298,461 42.08 42.08 42.20 41.88 43.17 25,354,574 42.292 -1.13%
2021-10-22 0 5 52.95 52.90 52.95 854,021,531 42.56 42.52 42.56 42.04 43.01 20,041,248 42.613 0.86%
2021-10-15 0 3 52.50 52.50 52.55 538,641,930 42.20 42.20 42.24 41.80 42.97 12,726,234 42.325 -0.19%
2021-10-08 0 5 52.60 52.50 52.60 1,010,618,902 42.28 42.20 42.28 41.28 42.48 24,096,699 41.940 1.25%
2021-09-30 0 4 51.95 51.95 52.00 1,034,805,894 41.76 41.76 41.80 40.43 42.28 25,039,899 41.326 1.37%
2021-09-24 0 4 51.25 51.20 51.25 1,318,074,009 41.20 41.16 41.20 40.59 42.28 31,795,842 41.454 -2.38%
2021-09-17 0 5 52.50 52.50 52.65 1,637,099,986 42.20 42.20 42.32 42.00 44.61 38,009,429 43.071 -4.98%
2021-09-10 0 5 55.25 55.20 55.25 1,463,402,780 44.41 44.37 44.41 43.41 45.46 33,046,376 44.283 -1.78%
2021-09-03 0 5 57.05 57.05 57.10 1,281,106,257 45.22 45.22 45.26 44.46 45.53 28,409,465 45.094 0.88%
2021-08-27 0 5 56.55 56.55 56.65 1,186,294,597 44.82 44.82 44.90 44.70 45.89 26,173,285 45.325 -0.35%
2021-08-20 0 5 56.75 56.70 56.75 1,278,108,632 44.98 44.94 44.98 44.86 46.41 27,949,942 45.728 -1.65%
2021-08-13 0 5 57.70 57.70 57.75 1,355,812,844 45.73 45.73 45.77 44.94 46.25 29,724,451 45.613 -0.26%
2021-08-06 0 5 57.85 57.80 57.85 1,269,405,611 45.85 45.81 45.85 44.42 46.13 28,092,730 45.186 1.85%
2021-07-30 0 5 56.80 56.80 56.85 1,938,905,649 45.02 45.02 45.06 45.02 47.16 42,368,644 45.763 -0.96%
2021-07-23 0 5 57.35 57.30 57.35 932,341,820 45.45 45.41 45.45 44.94 46.41 20,472,359 45.541 -2.22%
2021-07-16 0 5 58.65 58.65 58.70 1,134,269,952 46.48 46.48 46.52 45.81 46.88 24,448,401 46.394 1.73%
2021-07-09 0 5 57.65 57.60 57.65 1,409,290,439 45.69 45.65 45.69 45.49 48.43 30,206,212 46.656 -4.08%
2021-07-02 0 4 60.10 60.05 60.10 1,342,035,580 47.63 47.59 47.63 46.88 49.54 27,803,581 48.268 -2.36%
2021-06-25 0 5 61.55 61.35 61.55 1,980,202,036 48.78 48.62 48.78 46.45 49.54 41,232,419 48.025 3.27%
2021-06-18 0 4 59.60 59.55 59.60 1,259,565,615 47.24 47.20 47.24 46.76 47.59 26,728,239 47.125 -0.33%
2021-06-11 0 5 59.80 59.75 59.80 1,734,103,222 47.40 47.36 47.40 47.00 47.87 36,541,812 47.455 -0.50%
2021-06-04 0 5 60.10 60.05 60.10 1,735,027,183 47.63 47.59 47.63 47.44 49.14 36,232,632 47.886 -2.75%
2021-05-28 0 5 61.80 61.80 61.90 2,054,251,401 48.98 48.98 49.06 47.67 49.42 42,239,234 48.634 0.57%
2021-05-21 0 4 61.45 61.45 61.50 1,241,777,768 48.70 48.70 48.74 47.97 49.73 25,355,482 48.975 1.38%
2021-05-14 0 5 62.30 62.30 62.35 1,530,760,650 48.04 48.04 48.08 47.89 50.74 31,105,985 49.211 -3.19%
2021-05-07 0 5 64.35 64.35 64.45 1,325,784,606 49.62 49.62 49.70 47.97 49.89 27,037,843 49.034 1.02%
2021-04-30 0 5 63.70 63.65 63.70 1,194,857,541 49.12 49.08 49.12 48.77 49.85 24,283,064 49.205 -0.39%
2021-04-23 0 5 63.95 63.95 64.00 1,623,671,141 49.31 49.31 49.35 48.66 50.43 32,772,151 49.544 0.31%
2021-04-16 0 5 63.75 63.70 63.75 1,656,384,292 49.16 49.12 49.16 47.73 49.31 34,032,805 48.670 0.79%
2021-04-09 0 3 63.25 63.20 63.25 1,237,803,634 48.77 48.74 48.77 47.89 49.20 25,489,514 48.561 1.28%
2021-04-01 0 4 62.45 62.30 62.45 1,390,642,303 48.16 48.04 48.16 46.50 48.58 29,018,681 47.922 2.29%
2021-03-26 0 5 61.05 61.00 61.05 2,202,547,504 47.08 47.04 47.08 46.42 48.74 46,373,387 47.496 1.16%
2021-03-19 0 5 60.35 60.35 60.40 3,313,917,772 46.54 46.54 46.58 46.54 49.01 69,555,724 47.644 -1.15%
2021-03-12 0 5 61.05 61.05 61.10 3,809,416,689 47.08 47.08 47.12 45.50 49.39 79,640,772 47.832 3.04%
2021-03-05 0 5 59.25 59.20 59.25 2,338,220,168 45.69 45.65 45.69 44.38 45.84 51,710,404 45.218 1.11%
2021-02-26 0 5 58.60 58.60 58.65 4,746,155,832 45.19 45.19 45.23 42.84 47.81 104,826,789 45.276 5.97%
2021-02-19 0 4 55.30 55.30 55.35 1,708,275,480 42.64 42.64 42.68 41.45 42.95 40,218,272 42.475 3.36%
2021-02-11 0 4 53.50 53.40 53.50 1,257,892,582 41.26 41.18 41.26 40.49 41.80 30,645,650 41.046 0.85%
2021-02-05 0 5 53.05 53.00 53.05 2,167,424,712 40.91 40.87 40.91 40.87 42.88 52,149,762 41.562 -1.21%
2021-01-29 0 5 53.70 53.55 53.70 2,564,427,978 41.41 41.29 41.41 41.10 43.72 60,602,799 42.315 -4.96%
2021-01-22 0 5 56.50 56.45 56.50 1,972,659,793 43.57 43.53 43.57 43.30 45.00 44,535,182 44.294 -0.62%
2021-01-15 0 5 56.85 56.80 56.85 1,793,630,472 43.84 43.80 43.84 43.45 44.80 40,516,387 44.269 -0.61%
2021-01-08 0 5 57.20 57.10 57.20 1,851,392,863 44.11 44.03 44.11 41.99 44.23 42,762,948 43.294 5.73%
2020-12-31 0 4 54.10 54.10 54.15 871,978,239 41.72 41.72 41.76 41.56 42.64 20,773,176 41.976 0.84%
2020-12-24 0 4 53.65 53.65 53.75 1,179,128,174 41.37 41.37 41.45 40.18 41.83 28,750,309 41.013 -1.47%
2020-12-18 0 5 54.45 54.40 54.45 2,101,995,224 41.99 41.95 41.99 41.18 43.18 50,280,209 41.806 -2.24%
2020-12-11 0 5 55.70 55.70 55.75 1,968,591,146 42.95 42.95 42.99 42.64 43.92 45,613,081 43.158 -1.85%
2020-12-04 0 5 56.75 56.75 56.80 2,457,084,781 43.76 43.76 43.80 42.41 44.34 56,457,087 43.521 -1.30%
2020-11-27 0 5 57.50 57.50 57.55 1,857,103,072 44.34 44.34 44.38 43.03 45.11 42,121,203 44.090 1.14%
2020-11-20 0 5 56.85 56.80 56.85 3,482,083,260 43.84 43.80 43.84 41.91 45.34 79,348,869 43.883 4.89%
2020-11-13 0 5 54.20 54.15 54.20 4,438,601,644 41.80 41.76 41.80 38.63 42.76 108,620,734 40.863 5.24%
2020-11-06 0 5 51.50 51.45 51.50 2,953,086,874 39.71 39.68 39.71 35.94 40.79 75,559,695 39.083 10.28%
2020-10-30 0 4 46.70 46.65 46.70 1,691,299,401 36.01 35.97 36.01 35.40 36.48 47,059,567 35.940 0.65%
2020-10-23 0 5 46.40 46.40 46.45 995,114,347 35.78 35.78 35.82 35.32 36.40 27,935,859 35.621 0.76%
2020-10-16 0 4 46.05 46.05 46.15 1,391,113,875 35.51 35.51 35.59 35.47 36.86 38,458,521 36.172 -2.54%
2020-10-09 0 5 47.25 47.20 47.25 1,019,493,712 36.44 36.40 36.44 36.24 37.13 27,840,557 36.619 1.39%
2020-09-30 0 3 46.60 46.60 46.75 766,888,589 35.94 35.94 36.05 35.55 36.36 21,352,414 35.916 0.11%
2020-09-25 0 5 46.55 46.50 46.55 1,277,728,631 35.90 35.86 35.90 35.47 37.90 35,275,631 36.221 -4.81%
2020-09-18 0 5 48.90 48.70 48.90 1,484,888,585 37.71 37.55 37.71 37.17 38.29 39,346,512 37.739 0.72%
2020-09-11 0 5 48.55 48.55 48.60 1,369,095,025 37.44 37.44 37.48 37.25 38.67 36,284,880 37.732 -1.69%
2020-09-04 0 5 50.00 50.00 50.10 2,076,866,730 38.08 38.08 38.16 37.82 39.57 54,184,076 38.330 -1.28%
2020-08-28 0 5 50.65 50.65 50.70 1,253,064,157 38.58 38.58 38.62 38.46 39.72 32,154,247 38.970 -0.78%
2020-08-21 0 5 51.05 51.05 51.10 1,276,914,198 38.88 38.88 38.92 38.16 40.18 32,573,222 39.201 -1.83%
2020-08-14 0 5 52.00 52.00 52.05 1,732,968,719 39.61 39.61 39.65 37.82 40.06 44,260,586 39.154 4.42%
2020-08-07 0 5 49.80 49.80 49.90 1,882,044,547 37.93 37.93 38.01 37.51 39.57 48,833,472 38.540 -1.48%
2020-07-31 0 5 50.55 50.50 50.55 1,538,393,379 38.50 38.46 38.50 37.36 39.53 40,249,559 38.221 1.51%
2020-07-24 0 5 49.80 49.70 49.80 1,593,095,575 37.93 37.86 37.93 37.66 39.00 41,489,571 38.397 -2.26%
2020-07-17 0 5 50.95 50.95 51.00 1,834,215,655 38.81 38.81 38.85 38.35 39.99 47,055,603 38.980 1.19%
2020-07-10 0 5 50.35 50.30 50.35 2,706,095,009 38.35 38.31 38.35 38.08 41.24 68,066,552 39.757 -2.71%
2020-07-03 0 4 51.75 51.70 51.75 1,899,859,653 39.42 39.38 39.42 37.17 39.68 49,485,775 38.392 3.81%
2020-06-26 0 4 49.85 49.85 49.90 1,950,423,480 37.97 37.97 38.01 37.78 39.57 50,641,544 38.514 -3.76%
2020-06-19 0 5 51.80 51.80 51.95 3,411,990,448 39.45 39.45 39.57 38.50 40.06 86,629,252 39.386 -0.48%
2020-06-12 0 5 52.05 52.00 52.05 3,020,579,513 39.65 39.61 39.65 38.50 42.58 73,609,981 41.035 -2.89%
2020-06-05 0 5 53.60 53.60 53.65 3,258,078,025 40.83 40.83 40.86 36.71 40.98 84,636,356 38.495 13.08%
2020-05-29 0 5 47.40 47.40 47.45 3,257,475,817 36.10 36.10 36.14 35.99 38.81 87,391,264 37.275 -4.72%
2020-05-22 0 5 49.75 49.75 49.80 2,701,338,050 37.89 37.89 37.93 37.51 42.62 67,484,996 40.029 -6.53%
2020-05-15 0 5 55.50 55.50 55.70 2,089,378,962 40.54 40.54 40.69 40.25 42.48 50,991,686 40.975 -2.29%
2020-05-08 0 5 56.80 56.75 56.80 1,561,258,652 41.49 41.45 41.49 40.21 41.60 38,254,933 40.812 -1.05%
2020-04-29 0 3 57.40 57.35 57.40 1,065,607,948 41.93 41.89 41.93 40.17 42.33 25,874,404 41.184 3.89%
2020-04-24 0 5 55.25 55.25 55.30 2,254,480,592 40.36 40.36 40.39 40.10 42.69 55,037,875 40.962 -4.91%
2020-04-17 0 4 58.10 58.10 58.15 2,044,563,719 42.44 42.44 42.48 40.90 42.95 48,648,867 42.027 0.52%
2020-04-09 0 4 57.80 57.80 57.85 2,363,230,543 42.22 42.22 42.26 38.71 42.22 57,396,460 41.174 10.10%
2020-04-03 0 5 52.50 52.45 52.50 2,709,999,300 38.35 38.31 38.35 37.29 38.93 71,315,904 38.000 -0.76%
2020-03-27 0 5 52.90 52.80 52.95 3,827,649,694 38.64 38.57 38.68 33.45 39.04 106,367,895 35.985 6.65%
2020-03-20 0 5 49.60 49.60 49.65 4,833,652,908 36.23 36.23 36.27 32.91 39.74 133,433,813 36.225 -10.55%
2020-03-13 0 5 55.45 55.40 55.45 4,712,673,997 40.50 40.47 40.50 39.12 47.48 108,729,170 43.343 -16.74%
2020-03-06 0 5 66.60 66.60 66.65 1,966,613,890 48.65 48.65 48.68 48.39 49.60 40,141,133 48.992 -1.84%
2020-02-28 0 5 67.85 67.70 67.85 1,659,795,956 49.56 49.45 49.56 49.01 50.62 33,331,067 49.797 -2.23%
2020-02-21 0 5 69.40 69.40 69.45 1,008,664,847 50.69 50.69 50.73 50.55 52.48 19,673,526 51.270 -2.05%
2020-02-14 0 5 70.85 70.80 70.85 1,253,160,217 51.75 51.72 51.75 50.77 52.23 24,349,181 51.466 0.78%
2020-02-07 0 5 70.30 70.25 70.30 1,926,661,686 51.35 51.31 51.35 49.82 51.57 38,046,588 50.640 1.44%
2020-01-31 0 3 69.30 69.25 69.30 1,436,222,022 50.62 50.58 50.62 50.44 52.96 27,800,619 51.662 -6.79%
2020-01-24 0 5 74.35 74.30 74.35 1,649,034,541 54.31 54.27 54.31 53.76 55.51 30,323,119 54.382 -1.26%
2020-01-17 0 5 75.30 75.25 75.30 2,423,028,555 55.00 54.97 55.00 54.13 55.29 44,364,258 54.617 1.69%
2020-01-10 0 5 74.05 74.00 74.05 1,491,304,554 54.09 54.05 54.09 52.04 54.53 27,901,048 53.450 -0.07%
2020-01-03 0 4 74.10 74.10 74.25 801,885,186 54.13 54.13 54.24 53.94 55.29 14,692,728 54.577 -1.13%
2019-12-27 0 3 74.95 74.95 75.00 540,642,749 54.75 54.75 54.78 54.31 55.15 9,888,164 54.676 0.47%
2019-12-20 0 5 74.60 74.55 74.60 2,043,520,466 54.49 54.45 54.49 53.51 55.37 37,550,936 54.420 0.47%
2019-12-13 0 5 74.25 74.15 74.25 1,798,473,788 54.24 54.16 54.24 50.44 54.49 34,448,477 52.208 6.53%
2019-12-06 0 5 69.70 69.65 69.70 1,666,475,648 50.91 50.88 50.91 50.22 52.23 32,748,899 50.886 -1.97%
2019-11-29 0 5 71.10 71.10 71.15 1,609,989,890 51.93 51.93 51.97 51.86 53.29 30,644,889 52.537 -0.91%
2019-11-22 0 5 71.75 71.70 71.75 1,528,827,101 52.41 52.37 52.41 51.86 53.43 29,098,698 52.539 1.13%
2019-11-15 0 5 70.95 70.95 71.00 1,577,694,932 51.83 51.83 51.86 51.75 54.78 29,836,050 52.879 -5.59%
2019-11-08 0 5 75.15 75.05 75.15 1,454,973,956 54.89 54.82 54.89 53.14 55.15 26,780,464 54.330 3.23%
2019-11-01 0 5 72.80 72.75 72.80 1,591,299,925 53.18 53.14 53.18 52.15 53.18 30,231,609 52.637 0.83%
2019-10-25 0 5 72.20 72.20 72.25 1,546,616,330 52.74 52.74 52.77 52.45 53.91 29,190,976 52.983 -0.82%
2019-10-18 0 5 72.80 72.75 72.80 2,605,183,134 53.18 53.14 53.18 52.08 53.91 49,219,129 52.930 3.78%
2019-10-11 0 4 70.15 70.15 70.20 1,938,987,565 51.24 51.24 51.28 49.23 51.57 38,583,258 50.255 2.56%
2019-10-04 0 4 68.40 68.40 68.45 1,572,218,757 49.96 49.96 50.00 49.23 51.39 31,231,403 50.341 -1.01%
2019-09-27 0 5 69.10 68.95 69.10 1,524,814,220 50.47 50.36 50.47 50.00 51.57 30,056,874 50.731 -1.00%
2019-09-20 0 5 69.80 69.70 69.80 1,673,037,946 50.99 50.91 50.99 50.51 53.25 32,453,674 51.552 -4.05%
2019-09-13 0 5 72.75 72.60 72.75 2,364,366,626 53.14 53.03 53.14 51.17 53.54 44,823,687 52.748 3.26%
2019-09-06 0 5 70.45 70.45 70.50 2,527,491,447 51.46 51.46 51.50 48.06 52.01 50,256,251 50.292 4.48%
2019-08-30 0 5 68.30 68.25 68.30 2,682,552,954 49.25 49.22 49.25 49.04 50.84 54,010,740 49.667 -3.33%
2019-08-23 0 5 70.65 70.65 70.70 2,548,848,010 50.95 50.95 50.98 49.25 51.67 50,111,045 50.864 4.05%
2019-08-16 0 5 67.90 67.90 67.95 3,099,516,470 48.97 48.97 49.00 46.37 49.18 64,763,421 47.859 -0.07%
2019-08-09 0 5 67.95 67.90 67.95 2,954,472,235 49.00 48.97 49.00 48.35 51.89 59,860,229 49.356 -5.56%
2019-08-02 0 5 71.95 71.95 72.00 2,495,994,615 51.89 51.89 51.92 51.49 54.55 47,214,715 52.865 -4.83%
2019-07-26 0 5 75.60 75.60 75.65 1,610,409,943 54.52 54.52 54.55 54.45 55.46 29,340,768 54.886 -1.95%
2019-07-19 0 5 77.10 77.05 77.10 1,226,466,989 55.60 55.56 55.60 54.48 55.89 22,166,241 55.330 1.18%
2019-07-12 0 5 76.20 76.15 76.20 1,312,815,340 54.95 54.91 54.95 54.45 56.10 23,894,852 54.941 -1.80%
2019-07-05 0 4 77.60 77.55 77.60 1,540,670,693 55.96 55.92 55.96 55.38 56.86 27,524,489 55.975 0.78%
2019-06-28 0 5 77.00 77.00 77.20 1,981,374,161 55.53 55.53 55.67 54.81 56.43 35,672,510 55.543 -0.71%
2019-06-21 0 5 77.55 77.55 77.65 2,096,431,294 55.92 55.92 56.00 53.80 56.50 37,875,231 55.351 3.26%
2019-06-14 0 5 75.10 75.10 75.15 1,923,952,749 54.16 54.16 54.19 53.73 55.78 35,153,164 54.731 -0.99%
2019-06-06 0 4 75.85 75.85 75.90 1,752,697,374 54.70 54.70 54.73 53.36 54.81 32,310,675 54.245 2.43%
2019-05-31 0 5 74.05 74.05 74.10 2,862,251,458 53.40 53.40 53.44 52.64 54.09 53,596,161 53.404 -0.87%
2019-05-24 0 5 74.70 74.65 74.70 2,150,565,045 53.87 53.83 53.87 53.73 55.53 39,515,465 54.423 -1.65%
2019-05-17 0 4 78.25 78.25 78.30 1,983,544,402 54.77 54.77 54.81 54.60 55.58 36,024,159 55.062 -1.88%
2019-05-10 0 5 79.75 79.65 79.75 2,625,996,695 55.82 55.75 55.82 55.33 57.43 46,583,713 56.372 -2.98%
2019-05-03 0 4 82.20 82.15 82.20 1,957,336,521 57.54 57.50 57.54 57.40 58.52 33,858,329 57.810 0.24%
2019-04-26 0 4 82.00 82.00 82.05 1,380,976,036 57.40 57.40 57.43 57.22 58.06 23,974,332 57.602 -0.97%
2019-04-18 0 4 82.80 82.75 82.80 1,622,967,297 57.96 57.92 57.96 57.75 59.78 27,701,338 58.588 -1.72%
2019-04-12 0 5 84.25 84.25 84.30 2,382,778,708 58.97 58.97 59.01 58.52 60.51 39,932,340 59.670 -1.58%
2019-04-04 0 4 85.60 85.60 85.65 2,227,837,395 59.92 59.92 59.95 57.82 60.41 37,532,591 59.357 3.82%
2019-03-29 0 5 82.45 82.45 82.50 2,899,402,782 57.71 57.71 57.75 56.84 58.83 50,176,335 57.784 -1.61%
2019-03-22 0 5 83.80 83.75 83.80 4,427,704,314 58.66 58.62 58.66 56.07 59.25 77,100,319 57.428 3.58%
2019-03-15 0 5 80.90 80.90 80.95 2,151,519,638 56.63 56.63 56.66 55.30 57.22 38,258,594 56.236 1.25%
2019-03-08 0 5 79.90 79.85 79.90 2,349,364,496 55.93 55.89 55.93 55.86 59.08 41,031,653 57.257 -4.31%
2019-03-01 0 5 83.50 83.50 83.60 2,734,145,494 58.45 58.45 58.52 57.19 59.39 46,763,904 58.467 0.97%
2019-02-22 0 5 82.70 82.60 82.70 2,582,393,080 57.89 57.82 57.89 55.93 57.96 45,224,858 57.101 3.76%
2019-02-15 0 5 79.70 79.70 79.75 2,498,512,654 55.79 55.79 55.82 54.84 57.05 44,738,398 55.847 1.01%
2019-02-08 0 2 78.90 78.85 78.90 635,338,434 55.23 55.19 55.23 54.81 55.65 11,499,578 55.249 -0.38%
2019-02-01 0 5 79.20 79.15 79.20 2,319,550,430 55.44 55.40 55.44 54.88 56.38 41,868,885 55.400 -2.22%
2019-01-25 0 5 81.00 80.90 81.00 1,448,252,508 56.70 56.63 56.70 54.46 56.70 25,990,166 55.723 2.27%
2019-01-18 0 5 79.20 79.05 79.20 1,613,255,643 55.44 55.33 55.44 53.20 55.75 29,474,099 54.735 1.73%
2019-01-11 0 5 77.85 77.70 77.85 2,146,545,454 54.49 54.39 54.49 52.78 54.60 39,742,662 54.011 3.46%
2019-01-04 0 4 75.25 75.20 75.25 1,526,236,952 52.67 52.64 52.67 50.96 53.20 29,396,385 51.919 -0.13%
2018-12-28 0 3 75.35 75.30 75.35 799,948,286 52.74 52.71 52.74 52.25 53.51 15,145,896 52.816 -1.25%
2018-12-21 0 5 76.30 76.25 76.30 2,369,730,727 53.41 53.37 53.41 52.95 56.03 43,595,584 54.357 -3.66%
2018-12-14 0 5 79.20 79.15 79.20 2,832,240,741 55.44 55.40 55.44 52.53 55.58 52,107,454 54.354 0.89%
2018-12-07 0 5 78.50 78.50 78.60 2,283,568,929 54.95 54.95 55.02 54.91 57.96 40,455,446 56.447 -4.03%
2018-11-30 0 5 81.80 81.70 81.80 2,137,401,508 57.26 57.19 57.26 56.56 58.52 37,086,533 57.633 0.37%
2018-11-23 0 5 81.50 81.40 81.50 1,595,949,267 57.05 56.98 57.05 56.14 58.10 27,967,577 57.064 0.00%
2018-11-16 0 5 81.50 81.50 81.55 1,851,233,514 57.05 57.05 57.08 54.67 57.19 32,965,539 56.157 3.16%
2018-11-09 0 5 79.00 78.90 79.00 2,556,974,356 55.30 55.23 55.30 54.98 57.40 45,599,007 56.075 -3.54%
2018-11-02 0 5 81.90 81.85 81.90 2,975,000,188 57.33 57.29 57.33 54.60 57.43 53,520,275 55.586 5.00%
2018-10-26 0 5 78.00 78.00 78.10 2,266,933,373 54.60 54.60 54.67 54.46 57.22 40,696,961 55.703 -2.99%
2018-10-19 0 4 80.40 80.40 80.45 2,582,341,286 56.28 56.28 56.31 55.30 57.57 45,740,206 56.457 -1.11%
2018-10-12 0 5 81.30 81.30 81.35 2,534,205,859 56.91 56.91 56.94 56.38 59.99 43,921,558 57.698 -4.52%
2018-10-05 0 4 85.15 85.10 85.15 1,567,146,130 59.60 59.57 59.60 59.08 63.35 25,891,491 60.527 -5.60%
2018-09-28 0 4 90.20 90.20 90.35 1,906,748,762 63.14 63.14 63.24 62.61 64.01 30,198,328 63.141 -0.44%
2018-09-21 0 5 90.60 90.60 90.80 2,046,523,611 63.42 63.42 63.56 62.58 64.75 32,035,667 63.883 -0.60%
2018-09-14 0 5 91.15 91.10 91.15 2,785,094,109 63.80 63.77 63.80 60.90 64.01 44,459,191 62.644 1.45%
2018-09-07 0 5 89.85 89.85 89.90 4,126,939,396 62.89 62.89 62.93 61.39 64.01 65,587,946 62.922 0.30%
2018-08-31 0 5 90.45 90.40 90.45 2,376,160,551 62.70 62.67 62.70 61.70 63.29 38,074,694 62.408 2.84%
2018-08-24 0 5 87.95 87.95 88.00 1,869,872,660 60.97 60.97 61.01 60.17 62.46 30,400,516 61.508 -1.79%
2018-08-17 0 5 89.55 89.50 89.55 2,713,383,289 62.08 62.05 62.08 60.00 62.39 44,127,045 61.490 0.79%
2018-08-10 0 5 88.85 88.80 88.85 3,612,218,133 61.60 61.56 61.60 58.58 63.09 58,908,719 61.319 5.77%
2018-08-03 0 5 84.00 84.00 84.05 2,193,120,265 58.23 58.23 58.27 57.30 59.48 37,510,418 58.467 -0.71%
2018-07-27 0 5 84.60 84.60 84.65 1,177,744,737 58.65 58.65 58.68 57.54 59.48 20,164,072 58.408 1.01%
2018-07-20 0 5 83.75 83.65 83.75 2,001,973,036 58.06 57.99 58.06 57.26 58.55 34,637,863 57.797 -0.53%
2018-07-13 0 5 84.20 84.05 84.20 1,681,801,575 58.37 58.27 58.37 57.47 59.62 28,707,061 58.585 0.12%
2018-07-06 0 4 84.10 84.05 84.10 2,188,083,842 58.30 58.27 58.30 55.88 58.72 38,106,098 57.421 1.08%
2018-06-29 0 5 83.20 83.20 83.35 1,585,459,397 57.68 57.68 57.78 56.99 59.48 27,420,990 57.819 -1.89%
2018-06-22 0 4 84.80 84.80 85.00 1,846,190,637 58.79 58.79 58.93 58.27 61.35 31,007,877 59.539 -4.18%
2018-06-15 0 5 88.50 88.30 88.50 2,604,803,577 61.35 61.21 61.35 60.87 63.78 41,911,775 62.150 -1.72%
2018-06-08 0 5 90.05 90.00 90.05 2,264,104,103 62.43 62.39 62.43 61.70 63.40 36,240,685 62.474 1.46%
2018-06-01 0 5 88.75 88.75 88.95 2,940,511,293 61.53 61.53 61.66 60.38 62.46 47,947,062 61.328 -0.84%
2018-05-25 0 4 89.50 89.40 89.50 2,154,145,155 62.05 61.98 62.05 61.01 62.29 34,973,383 61.594 0.85%
2018-05-18 0 5 88.75 88.75 88.90 2,690,735,298 61.53 61.53 61.63 61.21 63.50 43,169,986 62.329 -1.72%
2018-05-11 0 5 92.35 92.30 92.35 1,784,038,910 62.60 62.57 62.60 61.35 63.04 28,654,770 62.260 1.21%
2018-05-04 0 4 91.25 91.20 91.25 1,607,531,418 61.85 61.82 61.85 61.72 63.31 25,695,048 62.562 -1.46%
2018-04-27 0 5 92.60 92.60 92.65 2,407,022,986 62.77 62.77 62.80 62.02 63.38 38,331,479 62.795 -0.43%
2018-04-20 0 5 93.00 92.95 93.00 2,389,294,918 63.04 63.01 63.04 61.18 63.65 38,227,725 62.502 0.16%
2018-04-13 0 5 92.85 92.80 92.85 2,332,340,547 62.94 62.91 62.94 61.68 63.79 37,224,288 62.656 1.48%
2018-04-06 0 3 91.50 91.50 91.60 1,379,891,305 62.02 62.02 62.09 61.89 63.65 22,042,025 62.603 -2.56%
2018-03-29 0 4 93.90 93.85 93.90 1,363,285,994 63.65 63.62 63.65 63.55 65.01 21,239,036 64.188 -0.95%
2018-03-23 0 5 94.80 94.80 94.85 2,762,059,475 64.26 64.26 64.29 63.52 66.60 42,414,116 65.121 -4.15%
2018-03-16 0 5 98.90 98.85 98.90 3,335,053,591 67.04 67.01 67.04 66.16 67.79 49,920,628 66.807 0.15%
2018-03-09 0 5 98.75 98.75 98.80 2,396,808,022 66.94 66.94 66.97 64.40 67.21 36,608,521 65.471 1.39%
2018-03-02 0 5 97.40 97.35 97.40 2,252,335,109 66.02 65.99 66.02 65.45 68.33 33,742,935 66.750 -1.91%
2018-02-23 0 4 99.30 99.25 99.30 1,502,179,200 67.31 67.28 67.31 65.92 67.72 22,508,438 66.738 0.35%
2018-02-15 0 4 98.95 98.90 98.95 2,262,827,948 67.07 67.04 67.07 65.45 67.11 34,210,660 66.144 0.82%
2018-02-09 0 5 98.15 98.05 98.15 5,750,875,080 66.53 66.46 66.53 66.19 70.84 83,618,592 68.775 -6.70%
2018-02-02 0 5 105.2 105.1 105.2 3,485,893,055 71.31 71.24 71.31 70.97 72.53 48,795,269 71.439 -1.41%
2018-01-26 0 5 106.7 106.6 106.7 4,308,120,215 72.33 72.26 72.33 68.67 72.53 60,950,954 70.682 5.96%
2018-01-19 0 5 100.7 100.7 100.8 4,628,821,627 68.26 68.26 68.33 67.85 69.68 67,703,472 68.369 -0.49%
2018-01-12 0 5 101.2 101.1 101.2 2,861,129,611 68.60 68.53 68.60 66.57 69.01 42,252,443 67.715 1.96%
2018-01-05 0 4 99.25 99.20 99.25 1,478,594,592 67.28 67.24 67.28 66.43 67.62 22,081,641 66.960 1.17%
2017-12-29 0 3 98.10 98.05 98.10 1,088,299,525 66.50 66.46 66.50 65.35 67.24 16,446,763 66.171 1.55%
2017-12-22 0 5 96.60 96.55 96.60 2,070,709,263 65.48 65.45 65.48 65.07 65.85 31,660,862 65.403 0.73%
2017-12-15 0 5 95.90 95.85 95.90 2,468,518,157 65.01 64.97 65.01 64.74 65.89 37,841,906 65.232 -0.83%
2017-12-08 0 5 96.70 96.70 96.75 2,108,242,260 65.55 65.55 65.58 65.21 67.45 31,690,391 66.526 -2.52%
2017-12-01 0 5 99.20 99.05 99.20 2,480,076,780 67.24 67.14 67.24 65.82 67.31 37,270,349 66.543 0.46%
2017-11-24 0 5 98.75 98.70 98.75 1,818,365,117 66.94 66.90 66.94 65.99 67.45 27,266,149 66.689 0.51%
2017-11-17 0 5 98.25 98.20 98.25 2,001,672,851 66.60 66.57 66.60 65.48 66.94 30,251,304 66.168 0.31%
2017-11-10 0 5 97.95 97.90 97.95 2,761,472,848 66.40 66.36 66.40 65.79 67.24 41,387,125 66.723 -1.21%
2017-11-03 0 5 99.15 99.15 99.20 2,011,331,858 67.21 67.21 67.24 66.67 67.75 29,930,082 67.201 -0.60%
2017-10-27 0 5 99.75 99.70 99.75 1,501,848,176 67.62 67.58 67.62 67.45 69.14 22,093,092 67.978 -1.72%
2017-10-20 0 5 101.5 101.4 101.5 2,395,061,290 68.80 68.73 68.80 67.85 69.68 34,900,173 68.626 1.60%
2017-10-13 0 5 99.90 99.85 99.90 2,212,218,596 67.72 67.68 67.72 67.55 68.73 32,510,988 68.045 -0.99%
2017-10-06 0 3 100.9 100.8 100.9 2,083,362,190 68.40 68.33 68.40 67.21 68.73 30,630,408 68.016 1.05%
2017-09-29 0 5 99.85 99.80 99.85 2,137,990,143 67.68 67.65 67.68 67.11 68.46 31,643,766 67.564 0.10%
2017-09-22 0 5 99.75 99.75 99.80 2,161,054,822 67.62 67.62 67.65 67.45 69.01 31,760,505 68.042 -0.94%
2017-09-15 0 5 100.7 100.6 100.7 2,369,522,815 68.26 68.19 68.26 67.21 69.01 34,818,668 68.053 1.00%
2017-09-08 0 5 99.70 99.70 99.75 2,333,142,661 67.58 67.58 67.62 67.14 68.80 34,542,689 67.544 -1.21%
2017-09-01 0 5 101.7 101.6 101.7 2,129,353,508 68.41 68.34 68.41 67.20 68.95 31,240,413 68.160 0.00%
2017-08-25 0 4 101.7 101.7 101.8 1,752,808,570 68.41 68.41 68.48 67.53 69.22 25,617,956 68.421 0.89%
2017-08-18 0 5 100.8 100.8 100.9 2,111,614,466 67.80 67.80 67.87 67.47 68.95 30,921,942 68.289 -0.30%
2017-08-11 0 5 101.1 101.1 101.2 3,699,511,896 68.01 68.01 68.07 67.94 71.17 53,097,154 69.674 -3.81%
2017-08-04 0 5 105.1 105.1 105.2 5,657,738,429 70.70 70.70 70.76 68.68 73.25 79,992,330 70.729 2.94%
2017-07-28 0 5 102.1 102.0 102.1 2,091,567,133 68.68 68.61 68.68 67.80 68.68 30,630,344 68.284 1.29%
2017-07-21 0 5 100.8 100.8 100.9 1,836,811,825 67.80 67.80 67.87 66.93 68.95 27,122,337 67.723 0.20%
2017-07-14 0 5 100.6 100.5 100.6 1,756,877,952 67.67 67.60 67.67 65.38 68.61 26,234,359 66.969 3.50%
2017-07-07 0 5 97.20 97.15 97.20 1,886,533,499 65.38 65.35 65.38 64.58 65.92 28,936,303 65.196 -0.82%
2017-06-30 0 5 98.00 97.95 98.00 1,907,909,529 65.92 65.89 65.92 65.75 66.79 28,828,341 66.182 -1.06%
2017-06-23 0 5 99.05 99.00 99.05 1,558,335,556 66.63 66.59 66.63 65.79 67.20 23,437,950 66.488 1.07%
2017-06-16 0 5 98.00 97.95 98.00 2,067,514,134 65.92 65.89 65.92 65.82 67.47 31,037,061 66.614 -2.00%
2017-06-09 0 5 100.0 100.0 100.1 2,534,006,068 67.27 67.27 67.33 66.59 68.41 37,460,734 67.644 -1.86%
2017-06-02 0 4 101.9 101.7 101.9 1,629,397,714 68.54 68.41 68.54 67.67 68.75 23,853,302 68.309 0.00%
2017-05-26 0 5 101.9 101.7 101.9 2,516,624,729 68.54 68.41 68.54 66.79 68.95 37,038,990 67.945 2.31%
2017-05-19 0 5 99.60 99.55 99.60 3,054,827,633 67.00 66.96 67.00 66.36 67.94 45,424,366 67.251 -0.07%
2017-05-12 0 5 101.6 101.6 101.7 3,416,252,005 67.05 67.05 67.11 63.68 67.84 51,782,430 65.973 4.63%
2017-05-05 0 3 97.10 97.05 97.10 1,395,005,406 64.08 64.04 64.08 63.38 64.80 21,719,276 64.229 -0.05%
2017-04-28 0 5 97.15 97.15 97.20 2,686,884,333 64.11 64.11 64.14 62.10 64.41 42,292,752 63.531 4.29%
2017-04-21 0 4 93.15 93.15 93.25 2,141,104,364 61.47 61.47 61.54 61.40 63.02 34,585,370 61.908 -1.74%
2017-04-13 0 4 94.80 94.75 94.80 1,333,838,226 62.56 62.52 62.56 62.26 63.61 21,237,898 62.805 -0.68%
2017-04-07 0 4 95.45 95.45 95.70 2,051,143,438 62.99 62.99 63.15 62.29 63.35 32,567,807 62.981 -0.16%
2017-03-31 0 5 95.60 95.60 95.65 2,711,292,586 63.09 63.09 63.12 63.09 64.34 42,549,104 63.721 -2.25%
2017-03-24 0 5 97.80 97.75 97.80 3,568,324,186 64.54 64.50 64.54 63.61 64.64 55,660,911 64.108 0.72%
2017-03-17 0 5 97.10 97.05 97.10 2,262,899,676 64.08 64.04 64.08 62.69 64.47 35,499,736 63.744 1.52%
2017-03-10 0 5 95.65 95.60 95.65 1,833,820,209 63.12 63.09 63.12 62.26 63.94 29,022,076 63.187 0.31%
2017-03-03 0 5 95.35 95.30 95.35 3,163,000,880 62.92 62.89 62.92 62.43 64.64 49,772,539 63.549 0.90%
2017-02-24 0 5 94.50 94.50 94.55 3,016,357,509 62.36 62.36 62.39 60.84 62.95 48,884,646 61.704 1.29%
2017-02-17 0 5 93.30 93.30 93.35 2,659,543,792 61.57 61.57 61.60 60.45 62.13 43,374,284 61.316 1.97%
2017-02-10 0 5 91.50 91.45 91.50 2,294,716,931 60.38 60.35 60.38 59.82 60.94 37,968,649 60.437 -0.27%
2017-02-03 0 3 91.75 91.75 91.80 965,881,974 60.55 60.55 60.58 60.31 61.34 15,906,611 60.722 -1.82%
2017-01-27 0 5 93.45 93.40 93.45 1,680,264,679 61.67 61.63 61.67 60.25 61.86 27,637,662 60.796 1.91%
2017-01-20 0 5 91.70 91.70 91.75 2,041,147,710 60.51 60.51 60.55 58.99 60.78 33,985,007 60.060 -0.38%
2017-01-13 0 5 92.05 92.00 92.05 2,199,045,768 60.74 60.71 60.74 59.19 61.04 36,566,208 60.139 2.11%
2017-01-06 0 4 90.15 90.10 90.15 1,679,674,480 59.49 59.46 59.49 58.07 60.22 28,237,511 59.484 2.56%
2016-12-30 0 3 87.90 87.90 88.10 1,807,448,906 58.00 58.00 58.14 57.41 58.73 31,145,869 58.032 -0.23%
2016-12-23 0 5 88.10 88.10 88.15 3,030,885,047 58.14 58.14 58.17 58.00 59.13 51,852,741 58.452 -2.11%
2016-12-16 0 5 90.00 90.00 90.05 3,363,334,670 59.39 59.39 59.42 59.36 61.67 55,858,128 60.212 -3.17%
2016-12-09 0 5 92.95 92.90 92.95 2,735,452,645 61.34 61.30 61.34 60.84 62.49 44,562,199 61.385 -0.91%
2016-12-02 0 5 93.80 93.80 93.85 2,046,715,784 61.90 61.90 61.93 61.86 62.92 32,848,773 62.307 -1.37%
2016-11-25 0 5 95.10 95.10 95.15 1,796,904,554 62.76 62.76 62.79 62.43 63.94 28,370,190 63.338 0.21%
2016-11-18 0 5 94.90 94.85 94.90 2,082,667,924 62.62 62.59 62.62 60.84 63.09 33,696,251 61.807 1.17%
2016-11-11 0 5 93.80 93.75 93.80 2,425,856,674 61.90 61.86 61.90 60.71 63.81 39,004,900 62.194 -1.78%
2016-11-04 0 5 95.50 95.45 95.50 2,205,157,964 63.02 62.99 63.02 61.90 64.64 34,776,475 63.409 0.42%
2016-10-28 0 5 95.10 95.05 95.10 2,530,741,945 62.76 62.72 62.76 62.36 65.66 39,445,790 64.157 -3.16%
2016-10-20 0 4 98.20 98.15 98.20 1,711,461,268 64.80 64.77 64.80 63.15 65.30 26,665,516 64.183 1.34%
2016-10-14 0 4 96.90 96.90 96.95 2,825,929,430 63.94 63.94 63.98 62.69 64.93 44,589,000 63.377 -1.12%
2016-10-07 0 5 98.00 97.95 98.00 2,169,826,472 64.67 64.64 64.67 64.34 66.32 33,292,728 65.174 -0.61%
2016-09-30 0 5 98.60 98.55 98.60 2,311,536,025 65.07 65.03 65.07 64.67 66.12 35,415,532 65.269 -1.69%
2016-09-23 0 5 100.3 100.2 100.3 2,378,169,771 66.19 66.12 66.19 64.93 67.24 36,016,734 66.030 0.45%
2016-09-15 0 4 99.85 99.75 99.85 1,935,777,055 65.89 65.82 65.89 65.33 66.65 29,333,304 65.992 -2.39%
2016-09-09 0 5 102.3 102.3 102.4 2,582,886,934 67.51 67.51 67.57 66.50 68.56 38,367,069 67.320 0.23%
2016-09-02 0 5 102.8 102.7 102.8 2,927,697,446 67.35 67.28 67.35 64.07 68.00 44,503,051 65.786 4.10%
2016-08-26 0 5 98.75 98.75 98.80 1,996,989,365 64.70 64.70 64.73 63.55 65.25 31,034,365 64.348 1.54%
2016-08-19 0 5 97.25 97.20 97.25 3,355,088,866 63.71 63.68 63.71 62.89 65.02 52,297,505 64.154 1.57%
2016-08-12 0 5 95.75 95.70 95.75 2,813,236,631 62.73 62.70 62.73 60.27 62.83 45,527,081 61.793 3.51%
2016-08-05 0 4 92.50 92.45 92.50 2,555,497,814 60.60 60.57 60.60 59.52 60.93 42,558,630 60.047 1.87%
2016-07-29 0 5 90.80 90.75 90.80 3,749,260,407 59.49 59.45 59.49 57.98 60.21 63,340,683 59.192 2.71%
2016-07-22 0 5 88.40 88.35 88.45 2,977,116,912 57.92 57.88 57.95 56.67 58.64 51,601,865 57.694 1.55%
2016-07-15 0 5 87.05 86.90 87.05 3,773,299,683 57.03 56.93 57.03 53.82 57.36 67,705,726 55.731 6.29%
2016-07-08 0 5 81.90 81.90 81.95 4,059,798,951 53.66 53.66 53.69 52.90 55.75 74,739,997 54.319 -3.13%
2016-06-30 0 4 84.55 84.55 84.60 8,003,516,926 55.39 55.39 55.43 52.80 55.75 147,235,029 54.359 -2.82%
2016-06-24 0 5 87.00 87.05 87.25 5,601,660,750 57.00 57.03 57.16 55.88 60.90 96,076,017 58.304 -1.92%
2016-06-17 0 5 88.70 88.65 88.80 2,889,034,232 58.11 58.08 58.18 57.39 59.52 49,617,919 58.226 -3.43%
2016-06-10 0 4 91.85 91.80 91.95 2,597,465,313 60.18 60.14 60.24 59.68 60.99 42,952,003 60.474 0.55%
2016-06-03 0 5 91.35 91.15 91.35 4,474,379,107 59.85 59.72 59.85 57.92 59.91 75,728,788 59.084 1.11%
2016-05-27 0 5 90.35 90.15 90.30 2,502,975,317 59.19 59.06 59.16 57.62 59.62 42,728,873 58.578 1.29%
2016-05-20 0 5 89.20 89.10 89.30 2,486,824,768 58.44 58.37 58.50 57.65 59.19 42,534,926 58.465 -0.13%
2016-05-13 0 5 91.15 91.15 91.20 3,079,358,215 58.52 58.52 58.55 58.29 60.70 51,955,785 59.269 -1.67%
2016-05-06 0 4 92.70 92.65 92.70 2,498,416,517 59.51 59.48 59.51 58.80 59.93 42,020,251 59.457 -0.32%
2016-04-29 0 5 93.00 92.95 93.05 3,602,616,933 59.70 59.67 59.73 59.51 62.11 59,231,146 60.823 -4.02%
2016-04-22 0 5 96.90 96.90 96.95 3,302,346,717 62.21 62.21 62.24 62.17 63.43 52,833,381 62.505 -2.42%
2016-04-15 0 5 99.30 99.30 99.35 3,001,265,484 63.75 63.75 63.78 62.59 64.20 47,287,453 63.469 0.30%
2016-04-08 0 4 99.00 98.95 99.00 1,928,479,687 63.55 63.52 63.55 62.91 64.71 30,304,003 63.638 -1.79%
2016-04-01 0 4 100.8 100.6 100.7 2,133,571,093 64.71 64.58 64.65 63.81 65.93 32,837,738 64.973 0.50%
2016-03-24 0 4 100.3 100.1 100.4 2,168,379,495 64.39 64.26 64.45 64.10 66.12 33,427,420 64.868 -0.30%
2016-03-18 0 5 100.6 100.5 100.7 3,050,964,107 64.58 64.52 64.65 62.85 64.90 47,826,443 63.792 1.46%
2016-03-11 0 5 99.15 99.15 99.25 2,280,710,054 63.65 63.65 63.72 61.98 63.91 36,220,870 62.967 0.30%
2016-03-04 0 5 98.85 98.90 98.95 2,636,311,188 63.46 63.49 63.52 60.28 63.72 42,488,385 62.048 3.94%
2016-02-26 0 5 95.10 95.10 95.20 2,496,448,478 61.05 61.05 61.12 59.70 62.50 40,887,408 61.057 -0.52%
2016-02-19 0 5 95.60 95.50 95.60 2,484,185,087 61.37 61.31 61.37 59.41 62.27 40,824,796 60.850 3.97%
2016-02-12 0 2 91.95 91.85 91.90 1,690,338,170 59.03 58.96 59.00 58.93 60.99 28,278,869 59.774 -3.36%
2016-02-05 0 5 95.15 95.05 95.25 2,917,853,183 61.08 61.02 61.15 60.57 63.72 47,083,686 61.972 -1.25%
2016-01-29 0 5 96.35 96.45 96.50 2,910,569,566 61.85 61.92 61.95 59.29 61.95 47,952,526 60.697 1.90%
2016-01-22 0 5 94.55 94.50 94.60 3,674,982,106 60.70 60.67 60.73 59.06 62.56 60,343,596 60.901 -3.08%
2016-01-15 0 5 97.55 97.50 97.60 3,272,523,599 62.62 62.59 62.66 62.24 63.97 52,079,661 62.837 -1.81%
2016-01-08 0 5 99.35 99.40 99.45 2,828,190,108 63.78 63.81 63.84 63.78 67.02 43,337,276 65.260 -5.02%
2015-12-31 0 4 104.6 104.4 104.8 926,697,601 67.15 67.02 67.28 66.57 67.66 13,831,335 67.000 -0.10%
2015-12-24 0 4 104.7 104.6 104.7 1,594,572,673 67.21 67.15 67.21 65.87 67.41 23,961,651 66.547 1.65%
2015-12-18 0 5 103.0 102.6 102.9 3,664,647,854 66.12 65.87 66.06 63.68 66.51 56,205,257 65.201 1.68%
2015-12-11 0 5 101.3 101.2 101.5 2,618,009,129 65.03 64.97 65.16 64.71 66.83 39,894,210 65.624 -2.31%
2015-12-04 0 5 103.7 103.6 103.9 2,876,309,937 66.57 66.51 66.70 64.84 66.89 43,581,572 65.998 2.47%
2015-11-27 0 5 101.2 101.1 101.4 2,198,237,366 64.97 64.90 65.10 64.90 67.53 33,158,705 66.294 -3.16%
2015-11-20 0 5 104.5 104.4 104.5 2,408,437,443 67.09 67.02 67.09 64.52 67.09 36,608,295 65.789 2.15%
2015-11-13 0 5 102.3 102.2 102.4 2,421,189,967 65.67 65.61 65.74 65.16 67.09 36,734,246 65.911 -1.73%
2015-11-06 0 5 104.1 104.0 104.1 2,594,045,780 66.83 66.76 66.83 66.32 68.69 38,537,718 67.312 -2.25%
2015-10-30 0 5 106.5 106.5 106.9 2,334,667,664 68.37 68.37 68.63 68.11 69.91 33,964,033 68.739 -1.57%
2015-10-23 0 4 108.2 108.0 108.2 1,912,032,205 69.46 69.33 69.46 67.79 70.30 27,726,249 68.961 0.65%
2015-10-16 0 5 107.5 107.5 107.7 2,968,365,358 69.01 69.01 69.14 65.87 69.27 43,708,403 67.913 4.98%
2015-10-09 0 5 102.4 102.2 102.5 3,733,505,089 65.74 65.61 65.80 65.61 67.60 56,416,523 66.178 -0.97%
2015-10-02 0 3 103.4 103.3 103.4 2,732,797,132 66.38 66.32 66.38 63.23 66.44 42,296,706 64.610 2.58%
2015-09-25 0 5 100.8 100.7 100.8 3,309,860,967 64.71 64.65 64.71 64.52 67.34 50,500,041 65.542 -2.04%
2015-09-18 0 5 103.6 103.7 104.1 3,899,509,599 66.06 66.12 66.38 65.29 68.10 58,384,639 66.790 -1.24%
2015-09-11 0 5 104.9 104.8 105.2 4,809,850,350 66.89 66.82 67.08 64.08 71.29 70,762,573 67.972 2.84%
2015-09-04 0 4 102.0 101.6 102.0 2,847,208,761 65.04 64.78 65.04 63.95 67.46 43,586,461 65.323 -2.49%
2015-08-28 0 5 104.6 104.5 104.8 7,696,707,068 66.70 66.63 66.82 62.17 68.10 118,887,335 64.740 1.85%
2015-08-21 0 5 102.7 102.5 102.6 4,147,379,441 65.48 65.36 65.42 65.04 72.88 60,953,165 68.042 -9.67%
2015-08-14 0 5 113.7 113.6 113.7 3,132,510,659 72.50 72.43 72.50 70.90 74.47 43,284,581 72.370 -1.39%
2015-08-07 0 5 115.3 115.4 115.7 2,863,647,995 73.52 73.58 73.77 71.73 74.22 39,146,216 73.153 0.17%
2015-07-31 0 5 115.1 114.7 115.1 3,188,630,105 73.39 73.14 73.39 70.65 73.71 44,303,835 71.972 0.44%
2015-07-24 0 5 114.6 114.6 114.8 2,403,096,322 73.07 73.07 73.20 72.69 74.22 32,724,828 73.433 -0.43%
2015-07-17 0 5 115.1 115.0 115.2 4,421,266,355 73.39 73.33 73.45 69.25 73.45 61,909,464 71.415 3.69%
2015-07-10 0 5 111.0 110.8 110.9 8,011,471,046 70.78 70.65 70.71 65.68 72.50 115,590,809 69.309 -1.60%
2015-07-03 0 4 112.8 112.7 112.8 3,628,801,841 71.92 71.86 71.92 71.35 73.65 50,174,995 72.323 -1.23%
2015-06-26 0 5 114.2 113.8 114.1 3,982,085,212 72.82 72.56 72.75 72.56 75.88 53,495,883 74.437 -2.23%
2015-06-19 0 5 116.8 116.3 116.9 4,104,589,960 74.47 74.16 74.54 71.10 74.60 56,647,444 72.459 3.18%
2015-06-12 0 5 113.2 113.1 113.4 6,973,161,383 72.18 72.12 72.31 70.14 72.82 97,493,246 71.525 -0.96%
2015-06-05 0 5 114.3 114.3 114.5 10,615,540,981 72.88 72.88 73.01 71.80 79.51 141,325,259 75.114 -5.54%
2015-05-29 0 4 121.0 120.5 120.6 10,116,225,943 77.15 76.83 76.90 57.74 79.70 142,885,274 70.800 27.48%
2015-05-22 0 5 172.2 172.2 172.5 3,841,040,945 60.52 60.52 60.62 58.02 60.94 64,405,019 59.639 2.20%
2015-05-15 0 5 168.5 168.2 168.6 2,595,552,903 59.22 59.11 59.25 56.58 59.53 45,013,239 57.662 3.25%
2015-05-08 0 5 163.2 163.0 163.1 3,360,383,154 57.36 57.29 57.32 56.27 59.92 57,848,694 58.089 -3.15%
2015-04-30 0 4 168.5 168.5 168.9 2,411,608,735 59.22 59.22 59.36 58.59 59.39 40,842,588 59.046 0.30%
2015-04-24 1 5 168.0 167.6 168.0 3,506,150,843 59.04 58.90 59.04 57.46 59.50 59,872,713 58.560 2.13%
2015-04-17 0 5 164.5 164.4 164.9 4,695,489,407 57.81 57.78 57.95 57.67 60.38 79,801,537 58.840 -1.85%
2015-04-10 0 3 167.6 167.4 167.7 4,997,298,447 58.90 58.83 58.94 55.18 59.04 87,865,084 56.875 5.14%
2015-04-02 0 4 159.4 159.3 159.7 2,933,100,655 56.02 55.99 56.13 55.32 56.93 52,423,271 55.950 1.34%
2015-03-27 0 5 157.3 157.1 157.4 2,902,460,025 55.28 55.21 55.32 52.79 55.32 53,611,128 54.139 3.76%
2015-03-20 2 5 151.6 151.3 152.0 2,144,838,107 53.28 53.17 53.42 52.89 54.26 40,118,685 53.462 1.01%
2015-03-13 3 5 - - - 1,681,919,658 52.75 - - 51.92 52.95 31,991,197 52.574 0.59%
2015-03-06 0 5 152.2 152.0 152.3 3,657,657,707 52.44 52.37 52.47 52.37 54.61 68,584,364 53.331 -0.85%
2015-02-27 0 5 153.5 152.9 153.5 3,439,491,125 52.88 52.68 52.88 51.09 53.75 65,156,645 52.788 0.99%
2015-02-18 0 3 152.0 152.0 152.3 1,173,442,774 52.37 52.37 52.47 51.68 52.64 22,469,434 52.224 1.40%
2015-02-13 0 5 149.9 149.8 150.2 3,141,508,793 51.64 51.61 51.75 50.92 52.20 61,008,390 51.493 -0.13%
2015-02-06 0 5 150.1 150.0 150.1 3,994,961,421 51.71 51.68 51.71 50.23 52.23 77,980,701 51.230 1.08%
2015-01-30 0 5 148.5 148.4 148.5 3,574,731,391 51.16 51.13 51.16 49.54 51.20 71,047,149 50.315 1.85%
2015-01-23 0 5 145.8 145.7 146.1 5,343,888,278 50.23 50.20 50.33 47.89 50.68 108,476,178 49.263 3.33%
2015-01-16 0 5 141.1 141.1 141.3 8,770,570,369 48.61 48.61 48.68 48.54 51.78 177,877,957 49.307 13.06%
2015-01-09 0 5 124.8 124.8 124.9 3,737,366,287 43.00 43.00 43.03 42.93 45.27 85,654,843 43.633 -5.24%
2015-01-02 0 4 131.7 131.7 131.8 988,916,792 45.37 45.37 45.41 44.72 45.75 21,886,228 45.184 1.31%
2014-12-24 0 3 130.0 130.2 130.4 595,556,219 44.79 44.86 44.93 44.37 45.30 13,276,956 44.856 0.39%
2014-12-19 0 5 129.5 129.5 129.8 3,030,622,406 44.62 44.62 44.72 43.20 45.82 68,498,854 44.243 -1.67%
2014-12-12 0 5 131.7 131.6 131.7 2,355,676,678 45.37 45.34 45.37 45.24 48.41 50,699,544 46.463 -5.46%
2014-12-05 0 5 139.3 139.1 139.5 2,859,285,010 47.99 47.92 48.06 46.89 48.82 59,848,711 47.775 -2.11%
2014-11-28 0 5 142.3 142.4 142.7 2,986,289,071 49.03 49.06 49.16 47.89 49.96 60,682,980 49.211 3.04%
2014-11-21 0 5 138.1 138.0 138.3 1,345,095,897 47.58 47.54 47.65 47.17 48.99 28,142,171 47.796 -1.64%
2014-11-14 0 5 140.4 140.4 140.8 2,144,453,248 48.37 48.37 48.51 47.17 48.58 44,823,860 47.842 3.77%
2014-11-07 0 5 135.3 135.1 135.4 2,025,920,564 46.61 46.55 46.65 46.03 47.75 43,296,897 46.791 -1.67%
2014-10-31 0 5 137.6 137.5 137.9 2,088,858,999 47.41 47.37 47.51 45.41 47.51 44,875,726 46.548 3.15%
2014-10-24 0 5 133.4 133.0 133.4 2,653,047,005 45.96 45.82 45.96 44.44 46.34 58,307,711 45.501 1.83%
2014-10-17 0 5 131.0 130.7 131.1 2,141,595,866 45.13 45.03 45.17 44.44 45.89 47,424,712 45.158 0.38%
2014-10-10 0 5 130.5 130.4 130.5 2,227,897,893 44.96 44.93 44.96 44.31 45.82 49,218,084 45.266 1.87%
2014-10-03 0 3 128.1 127.8 127.9 3,000,123,420 44.13 44.03 44.06 43.07 45.92 68,193,894 43.994 -4.90%
2014-09-26 0 5 134.7 134.6 134.7 1,705,226,969 46.41 46.37 46.41 45.89 47.17 36,616,134 46.570 -1.61%
2014-09-19 0 5 136.9 136.8 137.2 1,936,309,206 47.17 47.13 47.27 46.51 48.20 40,883,444 47.362 -1.58%
2014-09-12 0 4 139.1 139.2 139.3 1,590,769,349 47.92 47.96 47.99 47.68 49.23 32,997,360 48.209 -1.83%
2014-09-05 0 5 141.7 141.7 141.8 2,989,643,725 48.82 48.82 48.85 48.30 50.23 60,779,421 49.188 0.74%
2014-08-29 0 5 141.3 141.1 141.4 2,390,002,525 48.46 48.39 48.50 48.26 50.93 48,146,360 49.640 -3.22%
2014-08-22 0 5 146.0 145.8 146.1 2,452,509,638 50.07 50.00 50.11 48.80 51.24 48,770,745 50.286 1.04%
2014-08-15 0 5 144.5 144.4 144.9 1,920,304,506 49.56 49.52 49.70 48.32 50.07 38,778,238 49.520 3.29%
2014-08-08 0 5 139.9 139.8 139.9 2,757,285,705 47.98 47.95 47.98 47.91 49.59 56,361,943 48.921 -2.58%
2014-08-01 0 5 143.6 143.3 143.4 5,050,791,543 49.25 49.15 49.18 48.67 52.13 100,142,526 50.436 0.70%
2014-07-25 0 5 142.6 142.4 142.7 2,696,882,815 48.91 48.84 48.94 47.09 48.98 56,249,600 47.945 2.89%
2014-07-18 0 5 138.6 138.5 138.7 1,532,161,242 47.54 47.50 47.57 47.16 48.74 32,046,906 47.810 -1.77%
2014-07-11 0 5 141.1 140.9 141.1 1,921,434,131 48.39 48.32 48.39 47.43 49.01 39,737,411 48.353 0.00%
2014-07-04 0 4 141.1 141.1 141.3 1,725,938,078 48.39 48.39 48.46 46.68 49.04 35,746,247 48.283 2.25%
2014-06-27 0 5 138.0 137.7 137.8 1,957,259,337 47.33 47.23 47.26 45.79 47.47 41,967,261 46.638 1.32%
2014-06-20 0 5 136.2 136.1 136.4 1,962,690,967 46.71 46.68 46.78 45.82 47.33 42,154,253 46.560 0.00%
2014-06-13 0 5 136.2 136.1 136.4 1,613,842,249 46.71 46.68 46.78 46.03 47.16 34,580,716 46.669 0.59%
2014-06-06 0 4 135.4 135.3 135.5 1,894,459,524 46.44 46.40 46.47 46.40 48.53 39,866,860 47.520 -2.24%
2014-05-30 0 5 138.5 138.5 138.7 2,884,429,575 47.50 47.50 47.57 45.20 48.02 61,754,882 46.708 3.75%
2014-05-23 0 5 133.5 133.5 133.6 2,422,657,284 45.79 45.79 45.82 44.74 46.61 52,773,741 45.906 1.35%
2014-05-16 0 5 134.6 134.5 134.7 2,629,646,865 45.18 45.14 45.21 42.05 45.24 59,359,630 44.300 7.00%
2014-05-09 0 4 125.8 125.6 125.8 1,879,347,975 42.22 42.16 42.22 41.35 42.76 44,917,734 41.840 -0.79%
2014-05-02 0 4 133.8 133.8 133.9 1,813,276,437 42.56 42.56 42.59 41.67 43.23 42,589,804 42.575 -0.96%
2014-04-25 0 4 135.1 134.9 135.1 1,464,101,705 42.97 42.91 42.97 42.91 43.70 33,817,639 43.294 -1.31%
2014-04-17 0 4 136.9 136.7 137.0 1,782,426,677 43.54 43.48 43.58 42.97 43.61 41,214,291 43.248 0.22%
2014-04-11 0 5 136.6 136.5 136.7 2,600,339,630 43.45 43.42 43.48 42.18 43.51 60,879,433 42.713 2.17%
2014-04-04 0 5 133.7 133.8 133.9 3,539,016,455 42.53 42.56 42.59 40.71 43.89 83,594,070 42.336 4.86%
2014-03-28 0 5 127.5 127.6 127.8 3,666,932,305 40.55 40.59 40.65 38.39 41.16 91,892,526 39.905 3.83%
2014-03-21 0 5 122.8 122.6 122.9 1,721,455,529 39.06 39.00 39.09 38.23 39.15 44,519,384 38.668 1.66%
2014-03-14 0 5 120.8 120.7 120.8 2,071,151,210 38.42 38.39 38.42 38.36 40.05 52,790,271 39.234 -4.35%
2014-03-07 0 5 126.3 126.3 126.6 2,923,227,484 40.17 40.17 40.27 37.72 40.40 74,062,732 39.470 3.87%
2014-02-28 0 5 121.6 121.7 121.8 2,564,352,326 38.68 38.71 38.74 37.44 39.38 67,302,069 38.102 2.70%
2014-02-21 0 5 118.4 118.2 118.4 1,657,260,234 37.66 37.60 37.66 36.90 38.01 44,309,200 37.402 0.17%
2014-02-14 0 5 118.2 118.1 118.2 2,014,400,413 37.60 37.56 37.60 35.56 38.01 54,603,976 36.891 4.60%
2014-02-07 0 4 113.0 113.0 113.1 1,887,753,657 35.94 35.94 35.97 35.72 36.86 52,216,350 36.153 -1.65%
2014-01-30 0 4 114.9 115.0 115.2 1,481,967,669 36.55 36.58 36.64 36.13 37.44 40,237,289 36.831 -2.54%
2014-01-24 0 5 117.9 117.7 118.1 1,786,392,030 37.50 37.44 37.56 37.44 38.65 46,937,708 38.059 -2.96%
2014-01-17 0 5 121.5 121.4 121.7 2,038,697,984 38.65 38.61 38.71 37.88 38.80 53,329,826 38.228 0.83%
2014-01-10 0 5 120.5 120.5 120.7 1,853,012,766 38.33 38.33 38.39 38.04 39.06 48,121,476 38.507 0.00%
2014-01-03 0 4 120.5 120.5 120.6 965,516,734 38.33 38.33 38.36 38.23 39.12 24,971,743 38.664 -1.23%
2013-12-27 0 3 122.0 121.9 122.1 520,055,066 38.80 38.77 38.84 38.17 39.03 13,489,009 38.554 0.83%
2013-12-20 0 5 121.0 120.6 121.0 2,323,658,274 38.49 38.36 38.49 37.53 39.09 60,708,871 38.275 0.75%
2013-12-13 0 5 120.1 120.2 120.3 1,640,840,479 38.20 38.23 38.26 38.01 39.44 42,439,508 38.663 -1.72%
2013-12-06 0 5 122.2 122.4 122.6 1,724,903,974 38.87 38.93 39.00 38.84 39.63 43,975,274 39.224 -0.33%
2013-11-29 0 5 122.6 122.5 123.0 1,967,434,492 39.00 38.96 39.12 38.77 40.08 50,067,590 39.296 0.08%
2013-11-22 0 5 122.5 122.5 122.7 2,587,944,049 38.96 38.96 39.03 38.61 39.63 66,167,406 39.112 1.16%
2013-11-15 0 5 121.1 121.0 121.4 1,988,981,084 38.52 38.49 38.61 37.82 38.77 52,015,572 38.238 0.58%
2013-11-08 0 5 120.4 120.2 120.4 1,922,737,313 38.30 38.23 38.30 38.07 39.76 49,634,888 38.738 -1.63%
2013-11-01 0 5 122.4 122.3 122.5 1,799,283,035 38.93 38.90 38.96 37.63 39.25 46,558,490 38.646 2.26%
2013-10-25 0 5 119.7 119.7 119.9 1,857,274,969 38.07 38.07 38.14 38.01 39.54 47,773,930 38.876 -3.47%
2013-10-18 0 4 124.0 123.9 124.0 1,559,782,381 39.44 39.41 39.44 38.42 39.76 39,912,814 39.080 0.08%
2013-10-11 0 5 123.9 123.8 124.0 1,940,706,868 39.41 39.38 39.44 38.23 40.01 49,391,803 39.292 0.57%
2013-10-04 0 4 123.2 123.1 123.3 2,592,344,591 39.19 39.15 39.22 37.47 39.89 66,503,486 38.981 1.82%
2013-09-27 0 5 121.0 121.0 121.2 2,243,691,410 38.49 38.49 38.55 37.66 39.12 58,658,014 38.250 -1.47%
2013-09-19 0 4 122.8 122.7 122.8 3,659,095,985 39.06 39.03 39.06 36.42 39.09 96,554,506 37.897 8.48%
2013-09-13 0 5 113.2 113.0 113.2 1,630,216,773 36.01 35.94 36.01 35.88 36.71 44,982,262 36.241 -0.26%
2013-09-06 0 5 113.5 113.6 113.7 2,291,485,109 36.10 36.13 36.16 35.03 36.39 63,941,924 35.837 3.06%
2013-08-30 0 5 110.7 110.6 110.9 2,075,588,323 35.03 35.00 35.09 33.51 35.28 60,320,389 34.409 1.65%
2013-08-23 0 5 108.9 108.8 108.9 1,819,636,265 34.46 34.43 34.46 34.18 36.64 51,937,593 35.035 -5.47%
2013-08-16 0 4 115.2 115.0 115.3 1,953,124,672 36.45 36.39 36.49 35.76 37.02 53,602,504 36.437 0.61%
2013-08-09 0 5 114.5 114.5 114.7 1,822,797,026 36.23 36.23 36.30 35.06 36.55 50,835,025 35.857 0.88%
2013-08-02 0 5 113.5 113.4 113.5 2,058,364,244 35.92 35.88 35.92 34.43 35.92 58,591,087 35.131 3.28%
2013-07-26 0 5 109.9 109.9 110.1 1,494,589,284 34.78 34.78 34.84 33.67 35.28 43,014,267 34.746 2.61%
2013-07-19 0 5 107.1 107.1 107.3 1,357,155,004 33.89 33.89 33.95 33.23 34.18 40,318,046 33.661 0.09%
2013-07-12 0 5 107.0 107.0 107.2 2,192,170,606 33.86 33.86 33.92 32.09 34.59 65,586,446 33.424 1.71%
2013-07-05 0 4 105.2 104.8 105.1 1,317,880,965 33.29 33.16 33.26 32.31 33.70 40,145,550 32.828 0.00%
2013-06-28 0 5 105.2 104.9 105.2 3,536,431,171 33.29 33.19 33.29 31.34 33.95 109,549,721 32.282 4.68%
2013-06-21 0 5 100.5 100.3 100.4 4,386,183,166 31.80 31.74 31.77 31.01 34.71 132,280,629 33.158 -4.01%
2013-06-14 0 4 104.7 104.4 104.8 2,795,808,616 33.13 33.04 33.16 31.64 33.64 85,722,662 32.615 0.77%
2013-06-07 0 5 103.9 103.6 103.7 3,894,931,137 32.88 32.78 32.82 32.78 35.25 115,188,878 33.813 -5.37%
2013-05-31 0 5 109.8 109.8 110.1 3,395,632,823 34.75 34.75 34.84 34.52 36.20 96,506,444 35.186 -2.75%
2013-05-24 0 5 112.9 112.8 112.9 2,606,594,993 35.73 35.69 35.73 35.41 37.11 71,975,674 36.215 -0.24%
2013-05-16 0 4 115.8 115.5 115.9 2,520,206,051 35.81 35.72 35.84 35.56 36.80 70,310,279 35.844 -2.53%
2013-05-10 0 5 118.8 118.7 118.9 2,191,757,290 36.74 36.71 36.77 35.84 36.83 60,176,148 36.422 2.33%
2013-05-03 0 4 116.1 116.1 116.2 1,392,994,165 35.90 35.90 35.94 35.63 36.31 38,715,307 35.980 -0.85%
2013-04-26 0 5 117.1 117.1 117.2 1,927,800,186 36.21 36.21 36.24 35.60 36.71 53,330,575 36.148 0.52%
2013-04-19 0 5 116.5 116.5 116.7 2,104,417,117 36.03 36.03 36.09 34.91 36.46 59,237,088 35.525 1.39%
2013-04-12 0 5 114.9 114.9 115.3 2,189,391,060 35.53 35.53 35.66 34.27 35.81 62,491,675 35.035 1.86%
2013-04-05 0 3 112.8 112.7 113.0 1,556,064,134 34.88 34.85 34.95 34.79 36.09 44,160,273 35.237 -1.57%
2013-03-28 0 4 114.6 114.4 114.6 2,276,812,825 35.44 35.38 35.44 34.05 35.63 65,106,499 34.971 3.06%
2013-03-22 0 5 111.2 111.2 111.4 2,794,674,340 34.39 34.39 34.45 34.02 35.10 80,932,075 34.531 -1.59%
2013-03-15 0 5 113.0 112.9 113.8 3,027,877,459 34.95 34.91 35.19 34.79 37.33 84,623,250 35.781 -4.88%
2013-03-08 0 5 118.8 119.0 119.1 2,157,035,148 36.74 36.80 36.83 35.72 37.33 59,170,315 36.455 -0.08%
2013-03-01 0 5 118.9 118.8 119.2 2,753,842,705 36.77 36.74 36.86 35.97 37.45 74,948,969 36.743 0.00%
2013-02-22 0 5 118.9 118.7 118.8 2,645,913,978 36.77 36.71 36.74 36.43 38.60 70,783,606 37.380 -4.19%
2013-02-15 0 2 124.1 124.1 124.3 919,234,400 38.38 38.38 38.44 37.95 38.66 23,966,357 38.355 0.08%
2013-02-08 0 5 124.0 123.7 124.0 2,728,124,968 38.35 38.25 38.35 37.51 39.68 71,354,119 38.234 -1.82%
2013-02-01 0 5 126.3 126.2 126.4 2,007,880,994 39.06 39.03 39.09 38.84 40.14 50,671,079 39.626 -2.62%
2013-01-25 0 5 129.7 129.4 129.7 2,201,924,220 40.11 40.02 40.11 39.28 40.36 55,171,547 39.911 -0.69%
2013-01-18 0 5 130.6 130.5 130.7 3,278,661,794 40.39 40.36 40.42 38.87 41.04 82,111,884 39.929 3.73%
2013-01-11 0 5 125.9 125.9 126.0 2,893,179,676 38.94 38.94 38.97 37.39 39.34 75,078,211 38.536 4.14%
2013-01-04 0 4 120.9 120.8 120.9 1,591,421,831 37.39 37.36 37.39 36.49 37.70 42,669,249 37.297 1.68%
2012-12-28 0 3 118.9 118.6 119.0 1,172,990,697 36.77 36.68 36.80 36.58 37.17 31,868,335 36.807 -0.34%
2012-12-21 0 5 119.3 119.1 119.5 1,594,089,424 36.89 36.83 36.96 36.06 37.27 43,194,291 36.905 -1.08%
2012-12-14 0 5 120.6 120.6 120.7 2,053,124,459 37.30 37.30 37.33 36.49 37.85 55,229,512 37.174 1.77%
2012-12-07 0 5 118.5 118.3 118.4 2,343,439,076 36.65 36.58 36.62 35.84 37.05 64,103,283 36.557 0.17%
2012-11-30 0 5 118.3 118.1 118.2 2,268,355,343 36.58 36.52 36.55 36.12 36.99 62,102,945 36.526 0.85%
2012-11-23 0 5 117.3 117.1 117.4 2,123,853,440 36.28 36.21 36.31 34.79 36.43 59,707,247 35.571 4.36%
2012-11-16 0 5 112.4 112.3 112.7 1,405,873,318 34.76 34.73 34.85 34.57 35.41 40,205,591 34.967 -0.44%
2012-11-09 0 5 112.9 112.9 113.1 2,218,542,780 34.91 34.91 34.98 34.79 36.12 62,451,773 35.524 -2.50%
2012-11-02 0 5 115.8 115.8 115.9 3,034,605,134 35.81 35.81 35.84 34.39 35.87 86,634,702 35.028 -1.70%
2012-10-26 0 4 117.8 117.6 117.8 2,473,679,862 36.43 36.37 36.43 35.10 37.17 67,999,204 36.378 3.79%
2012-10-19 0 5 113.5 113.4 113.7 2,006,074,001 35.10 35.07 35.16 34.82 35.90 56,684,397 35.390 0.27%
2012-10-12 0 5 113.2 113.0 113.1 1,992,991,187 35.01 34.95 34.98 34.91 36.00 56,118,654 35.514 -2.16%
2012-10-05 0 3 115.7 115.2 115.5 1,547,384,126 35.78 35.63 35.72 34.70 36.03 43,488,740 35.581 1.76%
2012-09-28 0 5 113.7 113.6 113.8 1,772,843,449 35.16 35.13 35.19 34.76 35.63 50,325,950 35.227 0.71%
2012-09-21 0 5 112.9 113.0 113.4 2,168,718,325 34.91 34.95 35.07 34.82 35.87 61,426,859 35.306 -0.96%
2012-09-14 0 5 114.0 113.7 113.8 2,670,388,316 35.26 35.16 35.19 33.11 35.50 77,421,571 34.492 6.17%
2012-09-07 0 5 107.9 107.4 108.1 1,810,923,662 33.21 33.05 33.27 31.88 33.27 55,490,445 32.635 2.27%
2012-08-31 0 5 105.5 105.1 105.7 2,186,778,760 32.47 32.35 32.53 31.51 33.18 67,609,739 32.344 -0.75%
2012-08-24 0 5 106.3 106.2 106.6 2,008,298,676 32.71 32.68 32.81 32.56 33.85 60,564,929 33.159 -3.45%
2012-08-17 0 5 110.1 110.0 110.2 2,701,677,176 33.88 33.85 33.91 33.42 34.41 79,751,593 33.876 1.01%
2012-08-10 0 5 109.0 109.0 109.1 3,874,627,571 33.55 33.55 33.58 32.31 34.28 115,657,103 33.501 4.91%
2012-08-03 0 5 103.9 103.8 103.9 2,004,352,821 31.98 31.95 31.98 30.99 32.01 63,462,634 31.583 3.38%
2012-07-27 0 5 100.5 100.3 100.5 1,729,403,010 30.93 30.87 30.93 29.88 31.14 56,544,551 30.585 -1.47%
2012-07-20 0 5 102.0 101.9 102.0 2,223,772,111 31.39 31.36 31.39 29.50 31.39 72,205,460 30.798 6.36%
2012-07-13 0 5 95.90 95.80 95.85 1,551,516,257 29.51 29.48 29.50 29.36 30.45 51,929,136 29.878 -3.57%
2012-07-06 0 4 99.45 99.45 99.65 1,885,430,032 30.61 30.61 30.67 29.14 30.76 62,377,299 30.226 5.13%
2012-06-29 0 5 94.60 94.55 94.70 1,665,558,565 29.11 29.10 29.14 27.90 29.33 58,257,855 28.589 3.56%
2012-06-22 0 5 91.35 91.35 91.45 1,199,898,654 28.11 28.11 28.14 27.96 28.98 42,072,825 28.520 -1.03%
2012-06-15 0 5 92.30 92.30 92.50 1,535,912,921 28.41 28.41 28.47 27.44 28.74 54,998,990 27.926 4.83%
2012-06-08 0 5 88.05 88.00 88.05 2,113,702,739 27.10 27.08 27.10 26.47 27.84 78,040,115 27.085 -0.73%
2012-06-01 0 5 88.70 88.70 89.00 1,822,118,491 27.30 27.30 27.39 27.21 28.31 65,911,693 27.645 -0.28%
2012-05-25 0 5 91.50 91.40 91.55 1,682,264,201 27.37 27.34 27.39 27.08 27.97 61,265,033 27.459 -0.22%
2012-05-18 0 5 91.70 91.65 91.70 2,845,459,558 27.43 27.42 27.43 26.85 29.53 101,350,219 28.076 -5.66%
2012-05-11 0 5 97.20 97.05 97.10 2,115,716,925 29.08 29.03 29.05 29.02 30.61 70,961,753 29.815 -7.16%
2012-05-04 0 4 104.7 104.6 104.7 1,343,176,809 31.32 31.29 31.32 30.58 31.65 43,080,038 31.179 2.45%
2012-04-27 0 5 102.2 102.2 102.4 1,951,305,088 30.58 30.58 30.64 29.48 30.78 64,577,066 30.217 0.29%
2012-04-20 0 5 101.9 101.9 102.1 1,987,842,844 30.49 30.49 30.55 29.62 30.58 65,969,859 30.133 1.90%
2012-04-13 0 4 100.0 99.90 99.95 3,525,080,798 29.92 29.89 29.90 28.90 30.25 119,835,473 29.416 -1.86%
2012-04-05 0 3 101.9 101.8 102.0 1,590,328,421 30.49 30.46 30.52 30.04 31.05 52,243,931 30.440 1.60%
2012-03-30 0 5 100.3 100.4 100.5 3,181,920,953 30.01 30.04 30.07 29.92 31.71 103,406,505 30.771 -0.99%
2012-03-23 0 5 101.3 101.3 101.4 2,290,908,599 30.31 30.31 30.34 30.28 32.91 73,152,934 31.317 -7.23%
2012-03-16 0 5 109.2 108.9 109.2 1,796,875,058 32.67 32.58 32.67 31.77 33.66 54,783,266 32.800 2.15%
2012-03-09 0 5 106.9 106.7 106.9 2,411,015,162 31.98 31.92 31.98 30.87 33.51 75,355,650 31.995 -4.13%
2012-03-02 0 5 111.5 111.3 111.5 1,912,936,440 33.36 33.30 33.36 32.46 34.26 57,060,137 33.525 0.45%
2012-02-24 0 5 111.0 111.1 111.2 1,962,117,387 33.21 33.24 33.27 32.82 34.58 58,223,366 33.700 -2.37%
2012-02-17 0 5 113.7 113.8 113.9 3,231,834,163 34.02 34.05 34.08 31.23 34.08 97,496,378 33.148 8.49%
2012-02-10 0 5 104.8 104.7 104.8 1,993,325,518 31.35 31.32 31.35 30.93 32.16 63,311,469 31.484 0.00%
2012-02-03 0 5 104.8 104.7 104.9 1,868,342,042 31.35 31.32 31.38 30.46 31.62 60,105,962 31.084 1.65%
2012-01-27 0 2 103.1 103.4 103.5 1,165,608,684 30.84 30.93 30.96 30.58 31.83 37,402,522 31.164 -0.87%
2012-01-20 0 5 104.0 103.9 104.3 2,381,094,900 31.11 31.08 31.20 28.29 31.32 78,897,240 30.180 8.39%
2012-01-13 0 5 95.95 95.95 96.00 1,330,566,743 28.71 28.71 28.72 26.61 28.87 47,380,110 28.083 4.75%
2012-01-06 0 4 91.60 91.25 91.50 786,244,990 27.40 27.30 27.37 27.19 28.18 28,288,474 27.794 -0.87%
2011-12-30 0 3 92.40 92.20 92.60 788,093,978 27.64 27.58 27.70 27.40 28.11 28,434,289 27.716 -0.59%
2011-12-23 0 5 92.95 93.00 93.15 1,470,780,445 27.81 27.82 27.87 26.34 27.88 54,237,711 27.117 3.11%
2011-12-16 0 5 90.15 90.00 90.25 1,741,308,196 26.97 26.93 27.00 26.03 27.05 65,832,403 26.451 1.46%
2011-12-09 0 5 88.85 88.75 88.85 2,033,995,739 26.58 26.55 26.58 26.37 27.51 75,538,217 26.927 -2.31%
2011-12-02 0 5 90.95 90.85 90.95 1,994,168,007 27.21 27.18 27.21 25.18 27.57 75,303,366 26.482 7.19%
2011-11-25 0 5 84.85 84.45 84.85 1,250,855,782 25.38 25.27 25.38 24.83 26.01 49,074,010 25.489 -3.63%
2011-11-18 0 5 88.05 88.30 88.45 1,427,015,496 26.34 26.42 26.46 26.06 28.39 52,473,634 27.195 -3.88%
2011-11-11 0 5 91.60 91.70 91.80 1,973,633,997 27.40 27.43 27.46 27.37 29.21 69,683,473 28.323 -2.86%
2011-11-04 0 5 94.30 94.30 94.35 2,801,905,294 28.21 28.21 28.23 27.39 29.59 98,909,717 28.328 -3.92%
2011-10-28 0 5 98.15 98.15 98.30 3,380,471,963 29.36 29.36 29.41 26.81 29.83 119,553,512 28.276 10.59%
2011-10-21 0 5 88.75 88.65 88.70 2,250,139,124 26.55 26.52 26.54 26.33 28.51 82,756,764 27.190 -5.48%
2011-10-14 0 5 93.90 93.65 94.10 2,552,324,859 28.09 28.02 28.15 26.48 28.75 92,526,789 27.585 5.56%
2011-10-07 0 4 88.95 88.80 89.05 3,021,594,249 26.61 26.57 26.64 23.66 26.75 120,440,101 25.088 3.91%
2011-09-30 0 4 85.60 85.55 85.85 1,978,174,004 25.61 25.59 25.68 25.16 26.78 76,264,514 25.938 -3.39%
2011-09-23 0 5 88.60 88.65 88.80 2,930,030,299 26.51 26.52 26.57 26.25 29.78 105,936,835 27.658 -12.19%
2011-09-16 0 4 100.9 100.8 101.2 2,331,833,000 30.19 30.16 30.28 28.35 30.31 79,621,391 29.287 -0.56%
2011-09-09 0 5 102.0 101.8 102.0 1,742,552,763 30.36 30.30 30.36 29.72 31.16 57,353,312 30.383 -3.13%
2011-09-02 0 5 105.3 105.2 105.3 2,169,873,837 31.34 31.31 31.34 31.10 33.63 67,835,246 31.987 1.64%
2011-08-26 0 5 103.6 103.2 103.8 2,019,702,926 30.83 30.71 30.89 30.30 31.58 65,152,820 30.999 1.67%
2011-08-19 0 5 101.9 101.5 102.0 2,495,190,534 30.33 30.21 30.36 29.64 32.05 80,128,385 31.140 -3.32%
2011-08-12 0 5 105.4 105.1 105.6 4,920,865,686 31.37 31.28 31.43 29.61 33.01 155,299,843 31.686 -6.06%
2011-08-05 0 5 112.2 112.2 112.3 4,628,476,547 33.39 33.39 33.42 32.74 36.43 133,077,503 34.780 -5.79%
2011-07-29 0 5 119.1 119.0 119.1 2,569,220,056 35.45 35.42 35.45 34.02 35.95 73,487,904 34.961 3.30%
2011-07-22 0 5 115.3 115.3 115.4 1,589,615,238 34.32 34.32 34.35 32.74 34.37 47,277,873 33.623 2.85%
2011-07-15 0 5 112.1 111.8 112.1 1,605,996,957 33.36 33.27 33.36 32.92 34.85 47,999,214 33.459 -3.69%
2011-07-08 0 5 116.4 116.2 116.4 1,875,825,043 34.64 34.58 34.64 34.23 35.12 54,143,085 34.646 2.28%
2011-06-30 0 4 113.8 113.5 113.7 2,161,586,228 33.87 33.78 33.84 32.47 34.14 65,178,971 33.164 2.71%
2011-06-24 0 5 110.8 110.7 110.8 2,741,044,346 32.98 32.95 32.98 32.08 33.66 84,118,944 32.585 -2.12%
2011-06-17 0 5 113.2 113.2 113.4 1,665,595,600 33.69 33.69 33.75 33.57 34.55 49,048,496 33.958 -1.74%
2011-06-10 0 4 115.2 115.1 115.4 1,684,815,142 34.29 34.26 34.35 34.05 35.00 48,824,605 34.508 -1.37%
2011-06-03 0 5 116.8 116.6 116.7 2,291,260,313 34.76 34.70 34.73 34.67 36.43 64,348,688 35.607 -2.18%
2011-05-27 0 5 119.4 119.3 119.4 1,882,379,456 35.54 35.51 35.54 34.35 35.60 53,766,415 35.010 -0.17%
2011-05-20 0 5 119.6 119.5 119.7 3,110,169,536 35.60 35.57 35.62 33.96 35.68 89,172,643 34.878 1.44%
2011-05-13 0 4 117.9 118.1 118.2 1,962,880,674 35.09 35.15 35.18 34.26 35.27 56,554,507 34.708 1.84%
2011-05-06 0 4 118.2 118.0 118.6 2,581,899,026 34.46 34.40 34.57 34.11 35.74 74,297,455 34.751 -3.27%
2011-04-29 0 4 122.2 122.1 122.2 1,485,381,550 35.62 35.59 35.62 35.51 37.02 41,100,306 36.140 -3.17%
2011-04-21 0 4 126.2 126.1 126.4 1,876,152,850 36.79 36.76 36.85 36.00 37.46 51,353,031 36.534 -1.17%
2011-04-15 0 5 127.7 127.3 127.7 2,620,413,326 37.23 37.11 37.23 36.73 38.13 70,218,964 37.318 -1.84%
2011-04-08 0 4 130.1 130.1 130.2 2,896,600,411 37.93 37.93 37.95 37.08 38.42 76,713,618 37.759 2.28%
2011-04-01 0 5 127.2 126.7 126.8 3,350,877,353 37.08 36.93 36.96 35.24 37.81 91,359,759 36.678 3.92%
2011-03-25 0 5 122.4 122.6 122.7 2,193,099,291 35.68 35.74 35.77 33.93 35.97 62,685,598 34.986 5.06%
2011-03-18 0 5 116.5 116.2 116.7 3,047,036,393 33.96 33.87 34.02 33.82 35.86 88,564,513 34.405 -5.44%
2011-03-11 0 5 123.2 123.2 123.4 1,996,292,928 35.91 35.91 35.97 35.83 37.31 54,762,209 36.454 -1.52%
2011-03-04 0 5 125.1 124.8 125.0 3,006,014,816 36.47 36.38 36.44 34.40 36.88 83,514,408 35.994 4.34%
2011-02-25 0 5 119.9 119.9 120.0 2,660,197,831 34.95 34.95 34.98 33.93 35.77 76,711,611 34.678 -1.24%
2011-02-18 0 5 121.4 121.1 121.4 3,027,626,128 35.39 35.30 35.39 34.19 35.86 86,157,039 35.141 0.50%
2011-02-11 0 5 120.8 120.7 120.9 4,257,277,918 35.21 35.19 35.24 34.11 39.73 116,281,279 36.612 -10.25%
2011-02-02 0 3 134.6 134.7 134.8 1,541,806,731 39.24 39.27 39.30 37.02 39.32 40,705,786 37.877 1.74%
2011-01-28 0 5 132.3 132.1 132.2 2,646,831,042 38.57 38.51 38.54 38.48 39.56 67,779,832 39.050 -0.23%
2011-01-21 0 5 132.6 132.5 132.6 3,390,709,195 38.65 38.63 38.65 38.51 40.11 86,381,710 39.253 -1.41%
2011-01-14 0 5 134.5 134.6 134.7 2,940,891,500 39.21 39.24 39.27 37.72 39.27 76,642,008 38.372 3.94%
2011-01-07 0 5 129.4 129.3 129.4 3,220,257,403 37.72 37.69 37.72 34.98 38.42 86,286,091 37.321 7.92%
2010-12-31 0 4 119.9 119.9 120.2 1,336,039,848 34.95 34.95 35.04 34.14 36.03 38,130,442 35.039 -0.08%
2010-12-24 0 5 120.0 119.9 120.0 2,411,639,367 34.98 34.95 34.98 32.94 35.74 69,884,428 34.509 5.45%
2010-12-17 0 5 113.8 113.6 113.8 2,236,583,054 33.17 33.12 33.17 32.94 34.17 66,713,584 33.525 -0.44%
2010-12-10 0 5 114.3 114.2 114.3 2,758,308,761 33.32 33.29 33.32 32.88 34.34 82,691,478 33.357 -1.97%
2010-12-03 0 5 116.6 116.1 116.5 2,652,591,218 33.99 33.84 33.96 32.94 34.51 78,530,888 33.778 1.57%
2010-11-26 0 5 114.8 114.1 114.2 3,866,659,475 33.47 33.26 33.29 32.42 34.14 115,562,277 33.460 -4.81%
2010-11-19 0 5 120.6 120.6 120.7 3,268,448,996 35.16 35.16 35.19 34.75 37.46 90,604,027 36.074 -5.19%
2010-11-12 0 5 127.2 127.3 127.7 3,523,428,333 37.08 37.11 37.23 36.44 38.30 94,164,089 37.418 -2.15%
2010-11-05 0 5 130.0 130.0 130.1 3,556,653,170 37.90 37.90 37.93 34.72 38.74 96,437,132 36.881 10.17%
2010-10-29 0 5 118.0 118.2 118.4 2,190,248,945 34.40 34.46 34.51 33.70 36.15 62,799,903 34.877 -3.91%
2010-10-22 0 5 122.8 123.0 123.1 2,857,027,887 35.80 35.86 35.89 34.49 36.32 80,529,629 35.478 0.90%
2010-10-15 0 5 121.7 121.8 121.9 4,100,263,540 35.48 35.51 35.54 33.09 35.65 118,127,219 34.711 0.66%
2010-10-08 0 5 120.9 121.0 121.1 4,542,304,622 35.24 35.27 35.30 33.41 35.62 132,216,046 34.355 2.81%
2010-09-30 0 4 117.6 117.5 118.0 3,644,592,027 34.28 34.25 34.40 33.17 34.63 107,893,694 33.779 3.98%
2010-09-24 0 4 113.1 113.1 113.2 3,937,516,471 32.97 32.97 33.00 30.61 33.23 122,540,003 32.132 7.71%
2010-09-17 0 5 105.0 104.9 105.0 1,724,955,333 30.61 30.58 30.61 29.68 30.61 57,181,871 30.166 2.94%
2010-09-10 0 5 102.0 101.6 101.8 1,848,762,759 29.73 29.62 29.68 28.97 29.97 62,444,239 29.607 3.07%
2010-09-03 0 5 99.45 99.40 99.65 1,806,916,125 28.85 28.83 28.91 28.12 28.98 63,319,425 28.537 0.96%
2010-08-27 0 5 98.50 98.50 98.55 1,879,901,309 28.57 28.57 28.59 28.02 29.01 66,042,181 28.465 -1.05%
2010-08-20 0 5 99.55 99.45 99.70 2,802,717,356 28.88 28.85 28.92 28.52 29.62 96,623,046 29.007 -2.11%
2010-08-13 0 5 101.7 101.6 101.7 4,431,065,669 29.50 29.47 29.50 29.01 30.08 149,715,122 29.597 1.29%
2010-08-06 0 5 100.4 100.2 100.4 3,136,469,191 29.12 29.07 29.12 27.41 29.15 110,794,716 28.309 6.98%
2010-07-30 0 5 93.85 93.70 93.95 1,671,577,449 27.22 27.18 27.25 26.95 27.46 61,381,467 27.233 0.97%
2010-07-23 0 5 92.95 92.90 92.95 1,274,964,101 26.96 26.95 26.96 26.04 27.04 47,941,511 26.594 2.09%
2010-07-16 0 5 91.05 91.10 91.15 1,132,741,069 26.41 26.43 26.44 26.31 27.12 42,353,206 26.745 -2.04%
2010-07-09 0 5 92.95 92.80 92.95 1,180,472,731 26.96 26.92 26.96 26.14 27.07 44,430,461 26.569 2.26%
2010-07-02 0 4 90.90 90.65 90.90 1,505,297,208 26.37 26.30 26.37 26.14 27.36 56,638,911 26.577 -3.25%
2010-06-25 0 5 93.95 93.80 94.10 2,216,890,476 27.25 27.21 27.30 26.34 27.40 82,180,946 26.976 4.10%
2010-06-18 0 4 90.25 90.05 90.25 1,108,593,956 26.18 26.12 26.18 25.76 26.30 42,584,961 26.033 1.80%
2010-06-11 0 5 88.65 88.65 88.75 1,545,617,684 25.72 25.72 25.75 24.80 26.15 60,856,830 25.398 0.80%
2010-06-04 0 5 87.95 87.95 88.20 1,243,606,705 25.51 25.51 25.59 25.31 25.93 48,497,511 25.643 -0.57%
2010-05-28 0 5 88.45 88.40 88.65 2,354,672,505 25.66 25.64 25.72 24.67 26.15 92,897,560 25.347 -1.28%
2010-05-20 0 4 89.60 89.70 89.75 1,831,504,078 25.99 26.02 26.04 25.61 26.46 70,488,254 25.983 -1.03%
2010-05-14 0 5 92.75 92.65 92.90 2,027,543,694 26.26 26.23 26.30 25.75 26.69 77,440,348 26.182 0.92%
2010-05-07 0 5 91.90 91.70 92.05 2,440,182,780 26.02 25.96 26.06 25.60 27.38 92,285,581 26.442 -5.31%
2010-04-30 0 5 97.05 97.00 97.25 1,410,699,423 27.48 27.46 27.54 27.37 28.03 51,072,714 27.621 -1.02%
2010-04-23 0 5 98.05 98.05 98.20 2,034,799,793 27.76 27.76 27.80 27.75 28.88 71,832,963 28.327 -5.08%
2010-04-16 0 5 103.3 103.2 103.4 2,283,550,542 29.25 29.22 29.28 29.19 30.15 76,824,684 29.724 -1.05%
2010-04-09 0 3 104.4 104.0 104.6 1,159,650,834 29.56 29.45 29.62 29.02 29.67 39,546,329 29.324 1.85%
2010-04-01 0 4 102.5 102.2 102.7 2,481,814,084 29.02 28.94 29.08 28.26 29.08 86,644,392 28.644 2.50%
2010-03-26 0 5 100.0 99.85 99.90 1,594,239,410 28.31 28.27 28.29 27.52 28.34 57,110,617 27.915 0.25%
2010-03-19 0 5 99.75 99.50 99.75 1,690,373,965 28.24 28.17 28.24 27.41 28.37 60,554,019 27.915 1.22%
2010-03-12 0 5 98.55 98.40 98.55 1,712,220,529 27.90 27.86 27.90 27.46 28.00 61,689,366 27.756 2.66%
2010-03-05 0 5 96.00 96.05 96.25 1,693,685,938 27.18 27.20 27.25 26.97 27.61 62,000,974 27.317 1.37%
2010-02-26 0 5 94.70 94.90 94.95 2,376,021,162 26.81 26.87 26.88 26.32 27.10 88,831,350 26.748 3.38%
2010-02-19 0 3 91.60 91.65 91.70 1,003,586,706 25.94 25.95 25.96 25.79 27.39 37,716,787 26.608 -3.73%
2010-02-12 0 5 95.15 95.30 95.35 1,746,048,890 26.94 26.98 27.00 25.27 27.01 66,851,425 26.118 5.60%
2010-02-05 0 5 90.10 90.00 90.05 2,445,837,432 25.51 25.48 25.50 25.48 27.05 93,105,216 26.270 -2.12%
2010-01-29 0 5 92.05 92.00 92.05 2,396,583,201 26.06 26.05 26.06 25.96 27.35 90,218,730 26.564 -4.01%
2010-01-22 0 5 95.90 95.85 96.15 2,797,386,913 27.15 27.14 27.22 26.59 28.40 101,382,373 27.592 -1.74%
2010-01-15 0 5 97.60 97.55 97.70 2,462,076,993 27.63 27.62 27.66 27.54 29.42 87,030,003 28.290 -4.41%
2010-01-08 0 5 102.1 101.9 102.3 2,241,317,402 28.91 28.85 28.97 28.24 29.08 78,058,873 28.713 1.79%
2009-12-31 0 4 100.3 100.6 100.7 1,331,821,835 28.40 28.48 28.51 27.42 28.51 47,729,539 27.904 2.45%
2009-12-24 0 4 97.90 97.65 97.90 1,846,513,879 27.72 27.65 27.72 26.76 27.75 68,074,757 27.125 1.93%
2009-12-18 0 5 96.05 96.20 96.30 2,415,938,100 27.20 27.24 27.27 26.95 28.85 86,742,224 27.852 -4.43%
2009-12-11 0 5 100.5 100.4 100.9 2,005,446,850 28.46 28.43 28.57 27.62 28.65 70,959,919 28.262 -0.79%
2009-12-04 0 5 101.3 101.7 101.8 2,565,374,847 28.68 28.80 28.82 27.28 28.80 91,415,249 28.063 6.41%
2009-11-27 0 5 95.20 95.20 95.30 3,273,911,071 26.95 26.95 26.98 26.87 28.20 119,311,716 27.440 -1.55%
2009-11-20 0 5 96.70 96.50 96.60 2,105,114,627 27.38 27.32 27.35 27.22 27.96 76,399,651 27.554 -1.23%
2009-11-13 0 5 97.90 97.95 98.00 1,794,892,022 27.72 27.73 27.75 27.21 28.02 65,160,543 27.546 0.56%
2009-11-06 0 5 97.35 97.25 97.40 2,007,362,226 27.56 27.54 27.58 26.98 28.06 72,845,017 27.557 -2.94%
2009-10-30 0 4 100.3 100.0 100.6 2,141,621,770 28.40 28.31 28.48 27.46 29.45 75,576,805 28.337 -4.93%
2009-10-23 0 5 105.5 105.1 105.5 3,561,275,491 29.87 29.76 29.87 27.76 30.64 119,523,454 29.796 5.98%
2009-10-16 0 5 99.55 99.40 99.75 2,595,196,682 28.19 28.14 28.24 27.25 28.97 92,152,133 28.162 1.69%
2009-10-09 0 5 97.90 98.00 98.05 2,348,294,114 27.72 27.75 27.76 26.33 28.00 87,088,970 26.964 2.78%
2009-10-02 0 4 95.25 94.90 95.15 1,710,084,189 26.97 26.87 26.94 26.78 28.03 62,716,953 27.267 -1.85%
2009-09-25 0 5 97.05 97.00 97.25 1,801,558,126 27.48 27.46 27.54 27.12 28.60 64,486,086 27.937 -2.32%
2009-09-18 0 5 99.85 99.90 100.0 2,093,605,757 28.13 28.15 28.17 26.62 28.65 75,438,214 27.753 2.78%
2009-09-11 0 5 97.15 97.05 97.40 2,081,854,801 27.37 27.34 27.44 26.22 27.61 77,189,853 26.971 4.35%
2009-09-04 0 5 93.10 92.55 93.00 2,470,290,113 26.23 26.07 26.20 25.13 26.62 95,866,526 25.768 -2.15%
2009-08-28 0 5 95.15 95.05 95.20 2,213,124,081 26.81 26.78 26.82 26.71 28.31 80,208,841 27.592 -3.40%
2009-08-21 0 5 98.50 98.25 98.80 1,954,435,850 27.75 27.68 27.84 26.27 27.98 71,933,024 27.170 2.13%
2009-08-14 0 5 96.45 96.25 96.40 2,125,922,853 27.17 27.12 27.16 26.86 27.84 78,119,612 27.214 1.58%
2009-08-07 0 5 94.95 94.85 95.00 2,643,331,018 26.75 26.72 26.76 26.62 28.54 95,470,398 27.687 -5.14%
2009-07-31 0 5 100.1 99.85 100.0 3,366,385,439 28.20 28.13 28.17 27.22 29.27 119,590,564 28.149 1.26%
2009-07-24 0 5 98.85 98.75 99.00 2,511,888,699 27.85 27.82 27.89 26.03 28.03 91,887,329 27.337 6.98%
2009-07-17 0 5 92.40 92.10 92.30 1,739,201,657 26.03 25.95 26.00 23.27 26.06 70,341,303 24.725 8.07%
2009-07-10 0 5 85.50 85.20 85.55 1,594,683,068 24.09 24.00 24.10 23.55 24.83 66,397,348 24.017 -1.89%
2009-07-03 0 4 87.15 87.30 87.35 1,749,907,194 24.55 24.60 24.61 24.05 26.62 68,983,361 25.367 -6.49%
2009-06-26 0 5 93.20 93.15 93.40 2,269,157,241 26.26 26.24 26.31 24.19 26.34 89,933,345 25.232 8.37%
2009-06-19 0 5 86.00 85.50 85.55 2,007,080,331 24.23 24.09 24.10 23.76 25.88 82,063,677 24.458 -5.86%
2009-06-12 0 5 91.35 91.05 91.45 2,074,430,142 25.74 25.65 25.76 25.24 26.91 79,870,232 25.973 -4.40%
2009-06-05 0 5 95.55 95.95 96.00 2,991,853,493 26.92 27.03 27.05 25.78 27.95 111,107,987 26.927 -0.26%
2009-05-29 0 4 95.80 95.65 95.80 3,697,359,477 26.99 26.95 26.99 23.38 28.12 143,184,084 25.822 15.42%
2009-05-22 0 5 83.00 82.90 82.95 1,797,789,210 23.38 23.36 23.37 22.86 24.31 76,124,323 23.616 -0.18%
2009-05-15 0 5 83.15 83.30 83.35 2,078,213,407 23.43 23.47 23.48 22.85 24.45 88,036,248 23.606 -1.96%
2009-05-08 0 5 86.80 86.90 86.95 2,357,755,165 23.89 23.92 23.94 22.30 24.50 99,145,065 23.781 7.56%
2009-04-30 0 4 80.70 81.35 81.40 2,086,605,528 22.22 22.39 22.41 19.79 22.57 98,102,898 21.270 1.89%
2009-04-24 0 5 79.20 79.25 79.30 2,108,728,539 21.80 21.82 21.83 20.52 21.87 99,124,479 21.274 3.33%
2009-04-17 0 4 76.65 76.45 76.65 1,867,131,541 21.10 21.05 21.10 20.26 21.91 88,616,222 21.070 3.16%
2009-04-09 0 4 74.30 74.15 74.35 1,878,031,082 20.45 20.41 20.47 19.61 21.39 92,424,052 20.320 1.50%
2009-04-03 0 5 73.20 73.20 73.30 2,539,602,589 20.15 20.15 20.18 18.06 20.29 133,489,487 19.025 3.83%
2009-03-27 0 5 70.50 70.60 70.85 2,407,206,428 19.41 19.44 19.50 18.00 19.94 125,501,248 19.181 11.64%
2009-03-20 0 5 63.15 63.15 63.30 1,832,516,141 17.38 17.38 17.43 17.12 18.17 103,697,929 17.672 0.56%
2009-03-13 0 5 62.80 62.80 62.90 1,670,999,456 17.29 17.29 17.32 15.40 17.29 103,261,772 16.182 7.44%
2009-03-06 0 5 58.45 58.45 59.40 2,067,845,274 16.09 16.09 16.35 16.09 17.30 123,829,862 16.699 -8.46%
2009-02-27 0 5 63.85 63.85 64.20 1,771,257,522 17.58 17.58 17.67 17.32 18.25 99,811,293 17.746 1.27%
2009-02-20 0 5 63.05 63.05 63.10 1,503,986,667 17.36 17.36 17.37 17.21 18.79 84,060,895 17.892 -6.73%
2009-02-13 0 5 67.60 67.55 67.60 1,422,078,004 18.61 18.60 18.61 18.03 18.86 77,118,303 18.440 1.65%
2009-02-06 0 5 66.50 66.35 66.50 2,429,729,155 18.31 18.27 18.31 17.66 19.68 132,416,781 18.349 -8.78%
2009-01-30 0 2 72.90 71.90 72.90 1,122,163,460 20.07 19.79 20.07 18.90 20.10 58,132,244 19.304 7.76%
2009-01-23 0 5 67.65 67.50 67.65 1,420,442,202 18.62 18.58 18.62 18.44 20.15 74,427,748 19.085 -3.77%
2009-01-16 0 5 70.30 70.20 70.45 1,331,526,281 19.35 19.32 19.39 19.02 21.17 66,914,750 19.899 -7.98%
2009-01-09 0 5 76.40 76.40 76.70 1,953,228,001 21.03 21.03 21.11 20.61 22.85 89,694,602 21.776 -0.65%
2009-01-02 0 4 76.90 76.45 76.90 1,077,030,181 21.17 21.05 21.17 19.38 21.18 53,746,317 20.039 5.34%
2008-12-24 0 3 73.00 73.00 73.05 1,493,345,516 20.10 20.10 20.11 19.27 22.71 72,880,067 20.490 -10.37%
2008-12-19 0 5 81.45 81.05 81.45 2,747,279,756 22.42 22.31 22.42 21.33 22.99 124,077,396 22.142 4.42%
2008-12-12 0 5 78.00 77.95 78.00 3,090,727,427 21.47 21.46 21.47 19.16 23.06 145,066,393 21.306 15.56%
2008-12-05 0 5 67.50 67.50 67.55 1,872,807,458 18.58 18.58 18.60 18.03 20.63 98,147,724 19.082 -7.53%
2008-11-28 0 5 73.00 71.95 73.00 2,009,539,351 20.10 19.81 20.10 17.78 20.65 105,778,009 18.998 8.87%
2008-11-21 0 5 67.05 67.05 67.10 2,121,096,236 18.46 18.46 18.47 16.76 19.99 118,692,791 17.870 2.44%
2008-11-14 0 5 65.45 65.45 65.50 2,160,083,787 18.02 18.02 18.03 17.81 22.97 110,093,994 19.620 -17.36%
2008-11-07 0 5 79.20 78.55 79.20 2,525,782,538 21.80 21.62 21.80 19.63 22.71 118,123,401 21.383 9.17%
2008-10-31 0 5 72.55 72.55 73.85 3,278,446,729 19.97 19.97 20.33 16.46 20.95 171,459,869 19.121 5.14%
2008-10-24 0 5 69.00 68.95 69.00 2,447,006,064 18.99 18.98 18.99 18.61 21.47 120,602,320 20.290 -3.50%
2008-10-17 0 5 71.50 71.45 71.50 3,965,061,462 19.68 19.67 19.68 18.44 22.82 189,333,415 20.942 5.93%
2008-10-10 0 4 67.50 67.45 67.50 2,657,343,285 18.58 18.57 18.58 17.62 22.41 132,545,873 20.048 -19.83%
2008-10-03 0 4 84.20 84.20 84.40 3,293,845,381 23.18 23.18 23.23 21.94 25.93 140,167,632 23.499 -9.95%
2008-09-26 0 5 94.00 94.00 94.75 3,630,695,230 25.74 25.74 25.94 25.48 27.57 137,351,942 26.434 -5.00%
2008-09-19 0 4 98.95 98.40 98.95 4,856,289,386 27.09 26.94 27.09 23.55 28.04 187,068,903 25.960 -2.22%
2008-09-12 0 5 101.2 101.2 101.3 4,457,220,220 27.71 27.71 27.74 27.05 30.34 157,132,745 28.366 -3.71%
2008-09-05 0 5 105.1 105.1 105.3 4,244,276,458 28.78 28.78 28.83 28.12 31.43 141,144,885 30.070 -6.33%
2008-08-29 0 5 112.2 112.2 112.3 4,013,480,743 30.72 30.72 30.75 28.20 31.41 134,931,741 29.745 10.98%
2008-08-21 0 4 101.1 101.0 101.1 2,935,657,494 27.68 27.66 27.68 27.55 29.82 103,937,073 28.245 -6.56%
2008-08-15 0 5 108.2 108.1 108.2 3,137,744,157 29.63 29.60 29.63 29.27 30.94 104,302,763 30.083 -1.19%
2008-08-08 0 4 109.5 109.4 109.5 3,202,864,218 29.98 29.96 29.98 29.30 30.39 107,035,735 29.923 -1.44%
2008-08-01 0 5 111.1 111.0 111.2 2,264,564,350 30.42 30.39 30.45 29.11 30.72 75,617,457 29.948 0.09%
2008-07-25 0 5 111.0 110.8 111.0 3,693,796,791 30.39 30.34 30.39 29.44 30.67 122,790,183 30.082 5.01%
2008-07-18 0 5 105.7 105.7 105.8 2,669,769,285 28.94 28.94 28.97 27.66 29.57 93,133,290 28.666 -1.67%
2008-07-11 0 5 107.5 107.3 107.5 2,764,040,974 29.44 29.38 29.44 27.87 29.52 95,770,648 28.861 4.47%
2008-07-04 0 4 102.9 102.9 103.0 3,200,727,051 28.18 28.18 28.20 27.71 29.68 112,713,272 28.397 -4.19%
2008-06-27 0 5 107.4 107.3 107.4 3,583,777,774 29.41 29.38 29.41 28.42 31.63 118,436,229 30.259 -4.45%
2008-06-20 0 5 112.4 112.4 112.5 3,142,978,904 30.78 30.78 30.80 30.67 31.98 100,584,752 31.247 -0.53%
2008-06-13 0 4 113.0 113.0 113.1 4,299,681,032 30.94 30.94 30.97 30.94 33.65 132,846,705 32.366 -10.25%
2008-06-06 0 5 125.9 125.9 126.0 3,847,760,745 34.47 34.47 34.50 32.89 34.83 113,570,752 33.880 5.00%
2008-05-30 0 5 119.9 119.9 120.5 3,912,473,165 32.83 32.83 33.00 32.67 33.87 117,945,212 33.172 -3.46%
2008-05-23 0 5 124.2 124.1 124.2 4,326,197,913 34.01 33.98 34.01 33.95 35.87 124,275,397 34.811 -3.27%
2008-05-16 0 4 128.4 128.5 128.6 4,893,980,499 35.16 35.19 35.21 32.31 35.32 143,293,962 34.153 7.49%
2008-05-09 0 5 121.4 121.4 121.5 4,651,468,291 32.71 32.71 32.73 32.41 34.35 138,693,391 33.538 -2.49%
2008-05-02 0 4 124.5 124.1 124.5 2,478,369,181 33.54 33.44 33.54 32.49 33.68 74,751,807 33.155 2.72%
2008-04-25 0 5 121.2 121.1 121.4 3,781,911,992 32.65 32.63 32.71 31.74 33.46 116,411,529 32.487 4.84%
2008-04-18 0 5 115.6 115.1 115.7 3,016,728,819 31.15 31.01 31.17 30.61 32.06 96,746,391 31.182 -2.53%
2008-04-11 0 5 118.6 118.5 118.6 5,241,137,229 31.95 31.93 31.95 31.58 33.11 161,736,358 32.405 -1.08%
2008-04-03 0 4 119.9 119.6 119.9 3,669,306,450 32.30 32.22 32.30 29.37 32.33 117,562,201 31.212 7.15%
2008-03-28 0 4 111.9 111.9 112.0 4,738,317,664 30.15 30.15 30.18 27.89 30.66 161,044,390 29.422 11.01%
2008-03-20 0 4 100.8 100.8 101.0 4,046,351,597 27.16 27.16 27.21 25.66 29.10 147,426,679 27.447 -4.00%
2008-03-14 0 5 105.0 104.5 104.7 5,059,038,056 28.29 28.15 28.21 27.53 30.69 175,778,308 28.781 -1.96%
2008-03-07 0 5 107.1 106.9 107.0 3,995,011,760 28.86 28.80 28.83 28.83 31.41 132,043,563 30.255 -10.00%
2008-02-29 0 5 119.0 118.6 119.3 4,175,810,789 32.06 31.95 32.14 29.99 33.11 132,297,964 31.564 6.25%
2008-02-22 0 5 112.0 111.9 112.0 3,990,703,563 30.18 30.15 30.18 29.80 33.89 126,946,421 31.436 -8.27%
2008-02-15 0 5 122.1 121.3 121.4 4,558,608,926 32.90 32.68 32.71 30.23 33.54 143,915,527 31.676 2.52%
2008-02-06 0 3 119.1 119.0 119.5 2,929,745,331 32.09 32.06 32.20 31.01 34.62 89,280,815 32.815 -3.48%
2008-02-01 0 5 123.4 123.4 123.6 6,355,973,349 33.25 33.25 33.30 32.71 35.35 187,634,334 33.874 -6.09%
2008-01-25 0 5 131.4 131.1 131.3 8,121,443,611 35.40 35.32 35.38 30.44 35.56 240,831,767 33.722 1.23%
2008-01-18 0 5 129.8 129.4 129.8 7,037,562,498 34.97 34.86 34.97 33.27 37.67 199,791,895 35.224 -5.12%
2008-01-11 0 5 136.8 136.6 136.8 9,077,089,459 36.86 36.80 36.86 36.78 40.12 236,233,167 38.424 -5.13%
2008-01-04 0 4 144.2 144.7 144.8 3,093,469,645 38.85 38.99 39.01 37.23 39.17 80,243,168 38.551 4.80%
2007-12-28 0 3 137.6 137.6 137.7 2,469,376,444 37.07 37.07 37.10 36.91 38.80 65,121,286 37.920 -2.13%
2007-12-21 0 5 140.6 140.6 140.7 5,088,439,288 37.88 37.88 37.91 34.62 38.02 141,230,282 36.029 0.50%
2007-12-14 0 5 139.9 139.8 140.0 5,740,770,581 37.69 37.67 37.72 37.07 39.58 150,154,664 38.232 -1.06%
2007-12-07 0 5 141.4 141.0 141.1 8,120,727,356 38.10 37.99 38.02 38.02 41.30 201,574,277 40.287 -3.35%
2007-11-30 0 5 146.3 145.7 145.8 8,598,328,662 39.42 39.25 39.28 36.18 40.22 225,267,719 38.169 10.17%
2007-11-23 0 5 132.8 132.7 132.9 6,595,841,521 35.78 35.75 35.81 34.22 37.83 182,663,823 36.109 -3.56%
2007-11-16 0 5 137.7 137.3 137.7 7,109,029,683 37.10 36.99 37.10 36.43 40.41 185,592,734 38.304 -3.50%
2007-11-09 0 5 142.7 142.6 143.0 8,076,599,419 38.45 38.42 38.53 35.16 39.52 213,564,520 37.818 1.49%
2007-11-02 0 5 140.6 140.8 140.9 8,487,515,700 37.88 37.93 37.96 37.26 42.97 209,466,730 40.520 -3.37%
2007-10-26 0 5 145.5 145.9 146.0 7,188,107,282 39.20 39.31 39.34 33.68 39.34 199,867,810 35.964 9.81%
2007-10-18 0 4 132.5 132.4 132.5 3,051,775,158 35.70 35.67 35.70 34.57 37.40 84,803,928 35.986 -2.65%
2007-10-12 0 5 136.1 135.4 135.8 4,058,977,291 36.67 36.48 36.59 33.79 37.37 112,870,390 35.961 6.41%
2007-10-05 0 4 127.9 127.5 128.0 4,560,226,331 34.46 34.35 34.49 32.30 36.24 133,142,098 34.251 0.16%
2007-09-28 0 4 128.2 127.9 128.0 3,792,742,235 34.41 34.32 34.35 32.77 35.16 111,463,254 34.027 3.47%
2007-09-21 0 5 123.9 123.8 123.9 6,321,822,582 33.25 33.22 33.25 31.78 34.86 188,063,001 33.615 -3.05%
2007-09-14 0 5 127.8 127.5 127.7 7,377,653,076 34.30 34.22 34.27 30.43 35.02 228,236,102 32.325 9.61%
2007-09-07 0 5 116.6 116.4 116.5 2,830,242,651 31.29 31.24 31.27 29.92 31.35 91,803,445 30.829 1.66%
2007-08-31 0 5 114.7 114.7 114.8 4,806,400,383 30.78 30.78 30.81 29.01 31.00 160,927,244 29.867 5.52%
2007-08-24 0 5 108.7 108.6 108.7 4,862,093,841 29.17 29.15 29.17 26.84 29.87 171,511,407 28.349 9.91%
2007-08-17 0 5 98.90 99.00 99.15 4,070,813,919 26.54 26.57 26.61 25.32 28.42 151,708,114 26.833 -4.17%
2007-08-10 0 5 103.2 103.2 103.5 3,259,865,922 27.70 27.70 27.78 27.62 28.98 115,164,152 28.306 -3.01%
2007-08-03 0 5 106.4 106.4 106.6 4,104,661,173 28.55 28.55 28.61 27.88 29.84 142,309,609 28.843 -1.12%
2007-07-27 0 5 107.6 107.5 107.6 5,417,299,169 28.88 28.85 28.88 28.77 31.24 178,020,126 30.431 -5.61%
2007-07-20 0 5 114.0 114.0 114.1 3,423,942,203 30.59 30.59 30.62 28.69 30.86 114,794,902 29.827 4.40%
2007-07-13 0 5 109.2 109.0 109.2 5,472,971,170 29.31 29.25 29.31 28.72 30.30 185,092,413 29.569 -0.91%
2007-07-06 0 4 110.2 110.2 110.3 4,121,979,462 29.57 29.57 29.60 27.37 29.63 147,348,898 27.974 7.62%
2007-06-29 0 5 102.4 102.4 102.5 3,076,190,715 27.48 27.48 27.51 27.21 27.86 111,653,256 27.551 -0.29%
2007-06-22 0 4 102.7 102.6 103.0 3,269,340,141 27.56 27.53 27.64 27.37 28.18 118,003,213 27.706 0.69%
2007-06-15 0 5 102.0 102.0 102.1 2,099,381,997 27.37 27.37 27.40 26.92 27.56 76,930,551 27.289 -0.10%
2007-06-08 0 5 102.1 102.0 102.1 2,831,862,370 27.40 27.37 27.40 27.19 27.96 102,560,760 27.612 0.79%
2007-06-01 0 5 101.3 101.3 101.8 3,158,616,673 27.19 27.19 27.32 26.78 27.70 116,452,333 27.124 -0.78%
2007-05-25 0 4 102.1 102.3 102.4 1,742,988,785 27.40 27.45 27.48 27.13 28.66 62,770,067 27.768 -3.41%
2007-05-18 0 5 105.7 105.6 105.7 2,577,302,023 28.37 28.34 28.37 27.80 28.98 90,627,136 28.439 3.02%
2007-05-11 0 5 102.6 102.5 102.8 2,576,874,135 27.53 27.51 27.59 27.35 29.45 90,724,708 28.403 -4.78%
2007-05-04 0 4 109.5 109.6 109.7 2,428,797,437 28.92 28.94 28.97 26.78 28.97 87,290,198 27.824 5.90%
2007-04-27 0 5 103.4 103.4 103.5 1,998,317,688 27.31 27.31 27.33 26.65 27.91 73,019,365 27.367 1.97%
2007-04-20 0 5 101.4 101.5 101.6 1,887,457,255 26.78 26.80 26.83 26.46 27.83 70,005,408 26.962 1.10%
2007-04-13 0 4 100.3 100.4 100.5 2,080,542,517 26.49 26.51 26.54 26.38 28.20 76,494,425 27.199 -4.29%
2007-04-04 0 3 104.8 104.6 104.8 2,174,749,252 27.68 27.62 27.68 26.30 27.99 80,172,285 27.126 5.97%
2007-03-30 0 5 98.90 98.90 99.10 2,396,543,528 26.12 26.12 26.17 25.46 26.22 92,673,662 25.860 1.18%
2007-03-23 0 5 97.75 97.80 97.85 2,443,366,122 25.81 25.83 25.84 24.36 25.95 96,955,206 25.201 5.90%
2007-03-16 0 5 92.30 92.45 92.50 2,445,186,743 24.38 24.41 24.43 23.94 25.25 99,336,016 24.615 -2.53%
2007-03-09 0 5 94.70 94.70 94.75 3,542,564,694 25.01 25.01 25.02 23.19 25.02 146,770,808 24.137 1.34%
2007-03-02 0 5 93.45 93.40 93.50 3,544,408,782 24.68 24.67 24.69 24.47 27.20 139,934,113 25.329 -8.83%
2007-02-23 0 3 102.5 102.3 102.5 984,825,010 27.07 27.02 27.07 26.57 27.60 36,381,887 27.069 0.99%
2007-02-16 0 5 101.5 101.4 101.6 2,601,088,584 26.80 26.78 26.83 26.46 28.05 95,777,290 27.158 -4.69%
2007-02-09 0 5 106.5 106.1 106.8 1,979,162,238 28.13 28.02 28.20 27.23 28.68 70,791,536 27.958 -0.47%
2007-02-02 0 5 107.0 106.9 107.1 2,703,860,693 28.26 28.23 28.28 26.41 28.68 98,012,409 27.587 6.15%
2007-01-26 0 5 100.8 100.8 101.0 2,674,314,250 26.62 26.62 26.67 26.38 29.02 96,547,071 27.700 -4.36%
2007-01-19 0 5 105.4 105.5 105.6 2,776,642,905 27.83 27.86 27.89 26.38 27.86 102,220,777 27.163 5.88%
2007-01-12 0 5 99.55 99.50 99.55 3,702,134,671 26.29 26.28 26.29 25.83 27.73 138,758,897 26.680 -0.45%
2007-01-05 0 4 100.0 100.0 100.2 2,362,101,806 26.41 26.41 26.46 25.09 26.54 91,189,429 25.903 4.44%
2006-12-29 0 3 95.75 95.65 95.85 1,019,021,242 25.29 25.26 25.31 24.43 25.35 41,132,699 24.774 2.79%
2006-12-22 0 5 93.15 93.15 93.25 1,968,533,776 24.60 24.60 24.63 24.05 24.78 80,468,688 24.463 -0.27%
2006-12-15 0 5 93.40 93.40 93.45 2,767,390,492 24.67 24.67 24.68 23.31 24.82 115,121,753 24.039 3.09%
2006-12-08 0 5 90.60 90.50 90.60 2,724,752,533 23.93 23.90 23.93 23.74 24.57 112,742,610 24.168 0.50%
2006-12-01 0 5 90.15 90.25 90.40 3,735,320,317 23.81 23.83 23.87 23.74 25.26 153,044,464 24.407 -4.25%
2006-11-24 0 5 94.15 94.20 94.25 3,423,825,162 24.86 24.88 24.89 23.31 25.63 139,282,263 24.582 5.85%
2006-11-17 0 5 88.95 88.75 89.05 1,670,685,069 23.49 23.44 23.52 23.00 23.75 71,591,750 23.336 0.11%
2006-11-10 0 5 88.85 88.80 88.85 3,260,875,744 23.46 23.45 23.46 22.58 23.97 139,328,278 23.404 2.84%
2006-11-03 0 4 86.40 86.35 86.55 1,764,243,345 22.82 22.80 22.86 22.13 22.84 78,610,715 22.443 1.89%
2006-10-27 0 5 84.80 84.75 84.80 1,517,491,948 22.39 22.38 22.39 22.34 22.59 67,544,481 22.467 -0.53%
2006-10-20 0 5 85.25 85.25 85.30 1,662,210,322 22.51 22.51 22.53 22.10 22.53 74,411,230 22.338 0.29%
2006-10-13 0 5 85.00 84.85 84.90 1,790,241,235 22.45 22.41 22.42 21.92 22.65 80,386,870 22.270 0.35%
2006-10-06 0 4 84.70 84.85 84.90 2,206,819,841 22.37 22.41 22.42 21.85 22.63 99,610,641 22.154 1.82%
2006-09-29 0 5 83.65 83.60 83.65 2,423,919,029 21.97 21.96 21.97 21.88 22.63 109,238,657 22.189 -2.45%
2006-09-22 0 5 85.75 86.00 86.10 1,414,772,838 22.52 22.59 22.61 22.51 22.97 62,343,392 22.693 0.23%
2006-09-15 0 5 85.55 85.60 85.65 999,264,394 22.47 22.48 22.49 22.09 22.60 44,687,779 22.361 -0.12%
2006-09-08 0 5 85.65 85.65 85.70 1,310,622,918 22.49 22.49 22.51 22.31 22.98 57,957,166 22.614 -1.04%
2006-09-01 0 5 86.55 86.55 86.60 1,766,923,795 22.73 22.73 22.74 21.80 22.78 79,328,209 22.274 2.73%
2006-08-25 0 5 84.25 84.40 84.50 2,030,313,570 22.13 22.17 22.19 21.93 23.20 89,911,542 22.581 -4.53%
2006-08-18 0 5 88.25 88.25 88.30 2,270,816,830 23.18 23.18 23.19 22.26 23.24 99,374,524 22.851 3.95%
2006-08-11 0 5 84.90 84.90 84.95 1,822,647,314 22.30 22.30 22.31 21.90 22.61 81,649,401 22.323 0.53%
2006-08-04 0 5 84.45 84.45 84.50 1,896,389,024 22.18 22.18 22.19 22.09 22.63 84,918,058 22.332 0.42%
2006-07-28 0 5 84.10 84.10 84.15 1,449,226,268 22.09 22.09 22.10 21.59 22.28 65,759,722 22.038 1.14%
2006-07-21 0 5 83.15 83.10 83.15 1,363,315,869 21.84 21.82 21.84 21.06 21.92 63,213,940 21.567 2.46%
2006-07-14 0 5 81.15 81.15 81.25 1,912,192,924 21.31 21.31 21.34 21.17 22.28 87,953,852 21.741 -4.13%
2006-07-07 0 5 84.65 84.85 84.90 1,614,587,340 22.23 22.28 22.30 21.93 22.34 72,860,017 22.160 0.59%
2006-06-30 0 5 84.15 84.10 84.15 2,676,675,348 22.10 22.09 22.10 21.05 22.19 124,198,306 21.552 3.51%
2006-06-23 0 5 81.30 81.25 81.40 1,484,659,786 21.35 21.34 21.38 21.06 21.67 69,404,739 21.391 -1.45%
2006-06-16 0 5 82.50 82.45 82.55 2,652,977,102 21.67 21.65 21.68 20.89 21.75 124,933,738 21.235 0.24%
2006-06-09 0 5 82.30 82.30 82.35 3,449,453,884 21.61 21.61 21.63 21.27 22.44 157,033,557 21.966 -2.60%
2006-06-02 0 4 84.50 84.40 84.45 1,948,861,559 22.19 22.17 22.18 22.06 22.32 87,928,318 22.164 0.72%
2006-05-26 0 5 83.90 83.80 83.90 2,807,236,489 22.04 22.01 22.04 21.14 22.11 129,932,652 21.605 0.54%
2006-05-19 0 5 83.45 83.25 83.45 3,193,481,736 21.92 21.86 21.92 21.69 22.49 145,211,578 21.992 -3.75%
2006-05-12 0 5 86.70 86.65 86.70 3,009,517,280 22.77 22.76 22.77 22.53 23.18 131,556,746 22.876 -0.45%
2006-05-04 0 3 88.65 88.65 88.70 1,987,442,036 22.87 22.87 22.89 22.70 23.27 86,522,320 22.970 1.49%
2006-04-28 0 5 87.35 87.35 87.40 4,224,584,142 22.54 22.54 22.55 21.80 23.27 187,430,388 22.539 -0.80%
2006-04-21 0 4 88.05 87.90 88.05 4,596,790,604 22.72 22.68 22.72 21.41 23.05 207,084,291 22.198 5.51%
2006-04-13 0 4 83.45 83.25 83.45 1,580,805,139 21.53 21.48 21.53 21.31 21.71 73,581,604 21.484 -0.30%
2006-04-07 0 4 83.70 83.75 83.85 2,603,210,570 21.60 21.61 21.63 21.32 21.89 120,612,257 21.583 1.76%
2006-03-31 0 5 82.25 82.15 82.25 4,503,414,095 21.22 21.20 21.22 20.81 21.61 211,140,748 21.329 2.24%
2006-03-24 0 5 80.45 80.30 80.35 2,694,266,354 20.76 20.72 20.73 20.54 21.18 128,901,941 20.902 0.37%
2006-03-17 0 5 80.15 80.10 80.15 2,194,271,168 20.68 20.67 20.68 20.12 20.77 107,018,002 20.504 2.04%
2006-03-10 0 5 78.55 78.60 78.70 2,138,823,610 20.27 20.28 20.31 20.12 20.92 104,633,222 20.441 -2.96%
2006-03-03 0 5 80.95 81.10 81.20 2,469,009,161 20.89 20.92 20.95 20.73 21.40 117,195,163 21.068 -1.76%
2006-02-24 0 5 82.40 82.35 82.40 3,372,398,002 21.26 21.25 21.26 20.58 21.49 160,390,724 21.026 4.44%
2006-02-17 0 5 78.90 78.85 79.00 2,415,555,586 20.36 20.34 20.38 19.92 20.51 119,394,502 20.232 0.13%
2006-02-10 0 5 78.80 78.75 78.80 3,013,019,387 20.33 20.32 20.33 20.28 21.05 145,762,139 20.671 -2.72%
2006-02-03 0 3 81.00 80.95 81.00 1,665,089,271 20.90 20.89 20.90 20.85 21.56 78,544,420 21.199 -2.70%
2006-01-27 0 5 83.25 83.30 83.35 2,616,237,367 21.48 21.49 21.50 21.09 21.53 123,005,987 21.269 -0.42%
2006-01-20 0 5 83.60 83.50 83.60 2,736,229,720 21.57 21.54 21.57 21.07 21.80 127,385,467 21.480 -0.77%
2006-01-13 0 5 84.25 84.25 84.30 3,360,032,657 21.74 21.74 21.75 21.41 21.89 154,826,057 21.702 1.14%
2006-01-06 0 4 83.30 83.30 83.35 2,074,152,181 21.49 21.49 21.50 20.51 21.74 97,809,960 21.206 4.71%
2005-12-30 0 3 79.55 79.65 79.70 1,152,305,807 20.52 20.55 20.56 20.34 20.90 55,743,796 20.671 -1.73%
2005-12-23 0 5 80.95 80.90 80.95 1,316,378,313 20.89 20.87 20.89 20.73 21.04 63,064,133 20.874 1.06%
2005-12-16 0 5 80.10 80.10 80.35 1,997,914,488 20.67 20.67 20.73 20.56 21.01 96,249,076 20.758 1.14%
2005-12-09 0 5 79.20 79.30 79.50 1,971,801,982 20.43 20.46 20.51 20.40 21.09 94,926,524 20.772 -2.76%
2005-12-02 0 5 81.45 81.35 81.55 2,580,479,036 21.01 20.99 21.04 20.65 21.44 122,211,175 21.115 -1.09%
2005-11-25 0 5 82.35 82.30 82.40 2,710,144,694 21.25 21.23 21.26 20.25 21.36 129,805,045 20.879 4.11%
2005-11-18 0 5 79.10 79.10 79.15 2,575,507,520 20.41 20.41 20.42 19.87 20.54 127,750,564 20.160 -0.13%
2005-11-11 0 5 79.20 79.20 79.25 3,368,910,330 20.43 20.43 20.45 19.83 20.61 167,278,027 20.140 -1.43%
2005-11-04 0 5 80.35 80.20 80.40 2,665,936,632 20.73 20.69 20.74 20.55 21.32 127,531,627 20.904 0.94%
2005-10-28 0 5 79.60 79.50 79.55 2,266,032,723 20.54 20.51 20.52 20.43 21.39 108,221,336 20.939 -3.22%
2005-10-21 0 5 82.25 82.30 82.35 2,605,574,412 21.22 21.23 21.25 20.73 21.31 123,867,821 21.035 2.24%
2005-10-14 0 4 80.45 80.35 80.45 3,026,134,031 20.76 20.73 20.76 20.50 21.70 143,364,491 21.108 -3.71%
2005-10-07 0 5 83.55 83.55 83.70 2,734,074,511 21.56 21.56 21.60 21.49 22.76 124,225,453 22.009 -4.16%
2005-09-30 0 5 87.60 87.60 87.70 2,842,937,910 22.49 22.49 22.52 21.84 22.65 127,775,898 22.249 2.58%
2005-09-23 0 4 85.40 85.35 85.45 2,377,640,226 21.93 21.92 21.94 20.99 21.97 109,751,368 21.664 3.08%
2005-09-16 0 5 82.85 82.80 82.90 1,977,888,928 21.27 21.26 21.29 21.18 22.21 91,435,341 21.632 -3.38%
2005-09-09 0 5 85.75 85.65 85.75 2,329,392,410 22.02 21.99 22.02 21.62 22.45 105,683,084 22.041 -1.89%
2005-09-02 0 5 87.40 87.35 87.45 2,679,099,555 22.44 22.43 22.45 21.13 22.56 122,853,403 21.807 4.30%
2005-08-26 0 5 83.80 83.75 83.80 3,591,074,666 21.52 21.50 21.52 20.55 21.88 169,592,442 21.175 -0.95%
2005-08-19 0 5 84.60 84.55 84.65 4,223,345,185 21.72 21.71 21.74 21.61 23.01 189,282,643 22.312 -2.70%
2005-08-12 0 5 86.95 86.85 87.00 2,170,810,301 22.33 22.30 22.34 21.90 22.71 97,129,597 22.350 0.52%
2005-08-05 0 5 86.50 86.50 86.55 3,736,018,307 22.21 22.21 22.22 21.44 22.54 168,830,698 22.129 3.16%
2005-07-29 0 5 83.85 83.80 83.85 2,142,328,693 21.53 21.52 21.53 21.25 21.80 99,644,647 21.500 -0.59%
2005-07-22 0 5 84.35 84.25 84.35 3,781,895,175 21.66 21.63 21.66 21.02 21.70 177,555,728 21.300 2.30%
2005-07-15 0 5 82.45 82.45 82.50 6,410,854,002 21.17 21.17 21.18 19.10 21.18 317,434,338 20.196 11.27%
2005-07-08 0 5 74.10 74.00 74.05 2,551,524,505 19.03 19.00 19.01 19.00 19.51 132,556,921 19.249 -2.18%
2005-06-30 0 4 75.75 75.50 75.75 2,453,931,140 19.45 19.39 19.45 19.26 19.71 125,710,994 19.520 0.00%
2005-06-24 0 5 75.75 75.75 76.00 3,299,100,318 19.45 19.45 19.51 18.62 19.51 172,661,363 19.107 4.12%
2005-06-17 0 5 72.75 72.50 72.75 2,443,775,129 18.68 18.62 18.68 18.42 18.81 131,245,795 18.620 1.04%
2005-06-10 0 5 72.00 72.00 72.25 1,780,346,856 18.49 18.49 18.55 18.23 18.68 96,458,745 18.457 1.05%
2005-06-03 0 5 71.25 71.25 71.50 2,264,262,733 18.29 18.29 18.36 17.97 18.55 123,741,213 18.298 1.79%
2005-05-27 0 5 70.00 70.00 70.25 1,372,745,500 17.97 17.97 18.04 17.72 18.17 76,630,326 17.914 0.00%
2005-05-20 0 4 70.00 69.75 70.25 1,594,963,140 17.97 17.91 18.04 17.91 18.62 88,049,516 18.114 -2.44%
2005-05-13 0 5 71.75 71.50 71.75 1,590,121,856 18.42 18.36 18.42 18.29 18.87 85,543,523 18.588 -1.16%
2005-05-06 0 4 74.00 74.00 74.25 1,427,306,950 18.64 18.64 18.70 18.45 18.83 76,650,355 18.621 0.68%
2005-04-29 0 5 73.50 73.25 73.50 2,094,128,831 18.51 18.45 18.51 18.07 18.64 113,925,726 18.382 2.08%
2005-04-22 0 5 72.00 71.75 72.00 1,738,083,666 18.13 18.07 18.13 17.63 18.20 97,155,894 17.890 0.00%
2005-04-15 0 5 72.00 71.75 72.00 1,684,452,775 18.13 18.07 18.13 17.82 18.32 93,063,100 18.100 1.05%
2005-04-08 0 4 71.25 71.00 71.25 1,543,845,800 17.95 17.88 17.95 17.32 17.95 86,980,915 17.749 2.89%
2005-04-01 0 4 69.25 69.25 69.50 2,001,922,495 17.44 17.44 17.51 17.13 17.63 115,477,768 17.336 0.00%
2005-03-24 0 4 69.25 69.00 69.25 1,254,616,742 17.44 17.38 17.44 17.38 18.13 70,798,268 17.721 -3.15%
2005-03-18 0 5 71.50 71.50 71.75 1,742,326,901 18.01 18.01 18.07 17.44 18.20 97,343,539 17.899 0.70%
2005-03-11 0 5 71.00 71.00 71.25 2,280,376,321 17.88 17.88 17.95 17.44 18.07 128,226,992 17.784 0.71%
2005-03-04 0 5 70.50 70.50 70.75 2,416,713,133 17.76 17.76 17.82 17.69 18.89 132,787,900 18.200 -5.05%
2005-02-25 0 5 74.25 74.00 74.25 2,420,189,392 18.70 18.64 18.70 18.26 18.89 129,703,520 18.659 -0.67%
2005-02-18 0 5 74.75 74.50 74.75 2,143,057,337 18.83 18.76 18.83 18.26 18.83 115,682,536 18.525 3.46%
2005-02-08 0 2 72.25 72.25 72.50 545,065,906 18.20 18.20 18.26 18.01 18.26 30,126,100 18.093 2.48%
2005-02-04 0 5 70.50 70.50 70.75 2,346,811,484 17.76 17.76 17.82 17.63 18.13 131,455,801 17.852 -1.40%
2005-01-28 0 5 71.50 71.25 71.50 2,978,322,410 18.01 17.95 18.01 17.51 18.26 166,668,475 17.870 0.00%
2005-01-21 0 5 71.50 71.25 71.50 2,374,103,253 18.01 17.95 18.01 17.95 18.51 130,207,287 18.233 -1.38%
2005-01-14 0 5 72.50 72.25 72.50 2,654,266,407 18.26 18.20 18.26 17.82 18.45 145,894,068 18.193 0.00%
2005-01-07 0 5 72.50 72.25 72.50 3,408,371,885 18.26 18.20 18.26 17.95 19.58 181,996,514 18.728 -6.45%
2004-12-31 0 4 77.50 77.00 77.75 1,518,145,788 19.52 19.39 19.58 19.02 19.65 78,229,005 19.406 1.64%
2004-12-24 0 5 76.25 76.00 76.25 2,198,067,838 19.21 19.14 19.21 18.45 19.39 115,966,098 18.954 3.74%
2004-12-17 0 5 73.50 73.50 73.75 2,360,436,740 18.51 18.51 18.58 18.07 18.89 127,009,998 18.585 1.03%
2004-12-10 0 5 72.75 72.50 72.75 2,619,047,302 18.32 18.26 18.32 18.26 19.02 140,555,812 18.634 -2.02%
2004-12-03 0 5 74.25 74.00 74.25 3,061,800,558 18.70 18.64 18.70 18.51 19.21 162,269,759 18.869 1.71%
2004-11-26 0 5 73.00 73.00 73.25 5,068,117,467 18.39 18.39 18.45 17.19 18.83 277,028,971 18.295 5.42%
2004-11-19 0 5 69.25 69.00 69.25 2,492,881,042 17.44 17.38 17.44 17.13 17.63 143,072,620 17.424 1.09%
2004-11-12 0 5 68.50 68.50 68.75 2,136,473,498 17.25 17.25 17.32 16.75 17.32 125,456,717 17.030 1.86%
2004-11-05 0 5 67.25 67.25 67.50 1,640,280,988 16.94 16.94 17.00 16.18 17.00 98,128,731 16.716 4.26%
2004-10-29 0 5 64.50 64.25 64.50 1,728,955,807 16.25 16.18 16.25 15.74 16.43 107,922,136 16.020 0.78%
2004-10-21 0 4 64.00 64.00 64.25 1,074,089,757 16.12 16.12 16.18 15.99 16.56 65,864,250 16.308 -2.66%
2004-10-15 0 5 65.75 65.75 66.00 1,878,346,869 16.56 16.56 16.62 16.31 17.19 112,180,885 16.744 -1.50%
2004-10-08 0 5 66.75 66.75 67.00 1,794,836,325 16.81 16.81 16.88 16.75 17.32 104,927,484 17.105 0.56%
2004-09-30 0 3 66.75 66.75 67.00 848,743,163 16.72 16.72 16.78 16.34 16.91 51,272,211 16.554 0.38%
2004-09-24 0 5 66.50 66.50 66.75 1,585,424,642 16.66 16.66 16.72 16.59 17.47 92,991,127 17.049 -3.97%
2004-09-17 0 5 69.25 69.25 69.50 1,213,541,317 17.35 17.35 17.41 17.03 17.47 70,426,916 17.231 1.84%
2004-09-10 0 5 68.00 68.00 68.25 2,310,688,331 17.03 17.03 17.10 16.66 17.53 134,732,412 17.150 1.12%
2004-09-03 0 5 67.25 67.25 67.50 1,903,240,925 16.84 16.84 16.91 16.72 17.22 112,135,863 16.973 1.13%
2004-08-27 0 5 66.50 66.50 66.75 3,250,721,388 16.66 16.66 16.72 15.65 16.97 197,983,498 16.419 7.26%
2004-08-20 0 5 62.00 62.00 62.25 1,269,454,168 15.53 15.53 15.59 15.09 15.59 82,572,776 15.374 1.22%
2004-08-13 0 5 61.25 61.00 61.25 1,437,953,805 15.34 15.28 15.34 15.03 15.53 94,184,600 15.267 0.41%
2004-08-06 0 5 61.00 61.00 61.25 1,367,348,651 15.28 15.28 15.34 14.21 15.34 92,367,673 14.803 5.63%
2004-07-30 0 5 57.75 57.50 57.75 1,147,595,391 14.47 14.40 14.47 14.40 15.03 78,028,761 14.707 -2.94%
2004-07-23 0 5 59.50 59.25 59.50 883,405,382 14.90 14.84 14.90 14.21 15.03 60,253,378 14.662 3.93%
2004-07-16 0 5 57.25 57.00 57.25 749,689,283 14.34 14.28 14.34 14.03 14.72 52,323,507 14.328 -2.14%
2004-07-09 0 5 58.50 58.25 58.50 1,310,491,340 14.65 14.59 14.65 14.40 15.03 88,882,404 14.744 1.30%
2004-07-02 0 4 57.75 57.25 57.75 1,095,651,542 14.47 14.34 14.47 14.03 14.53 76,678,559 14.289 2.21%
2004-06-25 0 4 56.50 56.25 56.75 1,256,597,685 14.15 14.09 14.21 13.59 14.28 90,504,208 13.884 3.20%
2004-06-18 0 5 54.75 54.50 54.75 1,697,022,636 13.71 13.65 13.71 13.59 15.28 118,888,058 14.274 -8.75%
2004-06-11 0 5 60.00 59.75 60.00 1,120,620,905 15.03 14.97 15.03 14.53 15.09 75,142,496 14.913 4.80%
2004-06-04 0 5 57.25 56.75 57.00 1,121,980,637 14.34 14.21 14.28 14.03 14.72 77,675,811 14.444 -2.14%
2004-05-28 0 4 58.50 58.50 58.75 1,581,255,748 14.65 14.65 14.72 13.84 14.90 108,667,857 14.551 4.00%
2004-05-21 0 5 56.25 56.00 56.25 1,915,119,621 14.09 14.03 14.09 12.65 14.21 143,976,142 13.302 4.65%
2004-05-14 0 5 53.75 53.75 54.00 1,696,728,509 13.46 13.46 13.53 13.40 14.03 123,468,590 13.742 -5.13%
2004-05-07 0 5 58.00 57.75 58.00 1,784,036,936 14.19 14.13 14.19 14.07 14.86 123,545,510 14.440 -2.93%
2004-04-30 0 5 59.75 59.75 60.00 1,611,270,864 14.62 14.62 14.68 14.44 15.05 109,218,239 14.753 -4.02%
2004-04-23 0 5 62.25 62.25 62.50 2,251,345,194 15.23 15.23 15.29 14.68 15.78 148,377,120 15.173 -2.35%
2004-04-16 0 4 63.75 63.50 63.75 2,649,895,455 15.60 15.54 15.60 15.35 16.94 165,953,481 15.968 -5.56%
2004-04-08 0 3 67.50 67.50 67.75 886,290,326 16.51 16.51 16.58 16.45 16.88 53,234,545 16.649 0.75%
2004-04-02 0 5 67.00 66.75 67.00 1,416,775,340 16.39 16.33 16.39 15.54 16.39 88,422,483 16.023 5.10%
2004-03-26 0 5 63.75 63.75 64.00 2,314,149,801 15.60 15.60 15.66 15.47 16.27 145,810,015 15.871 -4.14%
2004-03-19 0 5 66.50 66.25 66.50 1,825,942,440 16.27 16.21 16.27 16.15 16.76 110,910,250 16.463 -1.48%
2004-03-12 0 5 67.50 67.00 67.25 2,859,123,557 16.51 16.39 16.45 16.21 17.98 167,904,412 17.028 -6.25%
2004-03-05 0 5 72.00 71.75 72.00 1,919,358,998 17.62 17.55 17.62 17.49 18.41 107,394,675 17.872 -3.03%
2004-02-27 0 5 74.25 74.00 74.25 2,099,327,967 18.17 18.11 18.17 17.43 18.41 117,269,928 17.902 -1.33%
2004-02-20 0 5 75.25 75.00 75.25 1,448,643,060 18.41 18.35 18.41 17.92 18.72 78,837,131 18.375 1.69%
2004-02-13 0 5 74.00 73.75 74.00 1,785,065,313 18.11 18.04 18.11 17.74 18.41 98,298,001 18.160 0.68%
2004-02-06 0 5 73.50 73.50 73.75 1,804,951,079 17.98 17.98 18.04 16.88 18.11 103,347,446 17.465 1.73%
2004-01-30 0 5 72.25 72.25 72.50 2,526,422,257 17.68 17.68 17.74 17.31 19.27 138,248,773 18.274 -6.77%
2004-01-21 0 3 77.50 77.25 77.50 1,597,355,615 18.96 18.90 18.96 17.49 19.14 87,496,555 18.256 7.64%
2004-01-16 0 5 72.00 71.75 72.00 4,124,325,243 17.62 17.55 17.62 16.33 18.11 238,613,186 17.285 7.46%
2004-01-09 0 5 67.00 66.50 67.00 3,052,105,036 16.39 16.27 16.39 15.23 16.70 188,956,182 16.152 6.77%
2004-01-02 0 4 62.75 62.50 62.75 617,866,478 15.35 15.29 15.35 14.68 15.41 40,814,675 15.138 2.87%
2003-12-24 0 3 61.00 60.75 61.00 303,003,444 14.92 14.86 14.92 14.80 15.11 20,279,376 14.941 0.83%
2003-12-19 0 5 60.50 60.50 60.75 1,179,371,621 14.80 14.80 14.86 14.56 15.78 78,419,924 15.039 -3.59%
2003-12-12 0 5 62.75 62.50 62.75 1,213,485,068 15.35 15.29 15.35 14.44 15.41 81,388,910 14.910 3.72%
2003-12-05 0 5 60.50 60.25 60.50 1,222,592,588 14.80 14.74 14.80 14.62 15.41 81,037,598 15.087 -1.22%
2003-11-28 0 5 61.25 61.00 61.25 923,478,560 14.99 14.92 14.99 14.13 14.99 63,376,406 14.571 5.15%
2003-11-21 0 5 58.25 58.25 58.50 1,794,455,896 14.25 14.25 14.31 14.01 14.92 125,618,515 14.285 -6.05%
2003-11-14 0 5 62.00 61.75 62.00 1,123,192,751 15.17 15.11 15.17 14.56 15.35 75,238,818 14.928 -0.80%
2003-11-07 0 5 62.50 62.50 62.75 1,722,149,566 15.29 15.29 15.35 15.17 16.09 110,227,138 15.624 -3.47%
2003-10-31 0 5 64.75 64.50 64.75 1,557,312,778 15.84 15.78 15.84 15.17 16.03 99,238,614 15.693 3.60%
2003-10-24 0 5 62.50 62.25 62.50 1,893,728,483 15.29 15.23 15.29 15.05 16.27 120,579,329 15.705 -3.85%
2003-10-17 0 5 65.00 64.75 65.25 1,423,078,726 15.90 15.84 15.96 15.78 16.33 88,914,102 16.005 -0.76%
2003-10-10 0 5 65.50 65.50 65.75 2,144,387,056 16.03 16.03 16.09 15.41 16.30 134,496,030 15.944 0.96%
2003-10-03 0 4 65.25 65.25 65.50 2,198,347,006 15.87 15.87 15.93 14.72 16.06 142,434,530 15.434 5.67%
2003-09-26 0 5 61.75 61.75 62.00 3,211,740,055 15.02 15.02 15.08 14.17 15.63 213,762,021 15.025 3.35%
2003-09-19 0 5 59.75 59.75 60.00 1,864,223,154 14.54 14.54 14.60 14.35 15.57 123,801,456 15.058 -0.83%
2003-09-11 0 4 60.25 60.25 60.50 1,607,655,561 14.66 14.66 14.72 14.41 15.57 107,856,438 14.906 -4.37%
2003-09-05 0 5 63.00 62.75 63.00 2,129,972,670 15.33 15.26 15.33 14.90 15.63 139,464,288 15.273 4.13%
2003-08-29 0 5 60.50 60.50 60.75 2,310,319,492 14.72 14.72 14.78 14.29 14.84 158,492,019 14.577 2.98%
2003-08-22 0 5 58.75 58.50 58.75 2,408,591,472 14.29 14.23 14.29 12.83 14.47 176,710,158 13.630 11.90%
2003-08-15 0 5 52.50 52.50 53.00 1,283,205,374 12.77 12.77 12.89 12.16 12.89 101,702,013 12.617 5.21%
2003-08-08 0 5 49.90 49.80 49.90 1,083,063,671 12.14 12.11 12.14 12.04 12.89 87,455,511 12.384 -4.50%
2003-08-01 0 5 52.25 52.00 52.25 1,054,680,005 12.71 12.65 12.71 12.22 12.71 84,725,234 12.448 4.50%
2003-07-25 0 5 50.00 49.90 50.00 924,769,035 12.16 12.14 12.16 12.07 12.59 75,344,326 12.274 -2.44%
2003-07-18 0 5 51.25 51.00 51.25 1,553,728,579 12.47 12.41 12.47 11.92 12.47 127,168,312 12.218 4.59%
2003-07-11 0 5 49.00 48.90 49.00 1,822,794,686 11.92 11.90 11.92 11.36 12.09 153,611,511 11.866 4.48%
2003-07-04 0 4 46.90 46.80 46.90 1,022,224,994 11.41 11.38 11.41 11.24 11.56 89,647,453 11.403 -1.47%
2003-06-27 0 5 47.60 47.50 47.60 1,129,457,626 11.58 11.56 11.58 11.34 12.07 97,305,122 11.607 -3.05%
2003-06-20 0 5 49.10 49.10 49.20 1,069,493,944 11.94 11.94 11.97 11.94 12.41 87,829,466 12.177 -1.80%
2003-06-13 0 5 50.00 49.90 50.00 1,133,956,862 12.16 12.14 12.16 11.90 12.28 93,780,861 12.092 0.81%
2003-06-06 0 4 49.60 49.70 49.80 1,296,679,530 12.07 12.09 12.11 11.68 12.28 108,216,749 11.982 4.42%
2003-05-30 0 5 47.50 47.40 47.50 1,316,414,259 11.56 11.53 11.56 11.51 11.82 112,508,014 11.701 1.28%
2003-05-23 0 5 46.90 46.80 46.90 1,284,584,413 11.41 11.38 11.41 10.73 11.43 116,620,277 11.015 3.53%
2003-05-16 0 5 45.30 45.30 45.40 1,633,533,957 11.02 11.02 11.04 10.63 11.24 148,734,365 10.983 4.83%
2003-05-09 0 4 44.40 44.30 44.40 1,119,791,369 10.51 10.49 10.51 10.16 10.58 107,717,296 10.396 1.83%
2003-05-02 0 4 43.60 43.50 43.60 1,242,461,793 10.32 10.30 10.32 9.684 10.42 122,388,395 10.152 6.08%
2003-04-25 0 4 41.10 41.10 41.20 1,126,025,213 9.731 9.731 9.755 9.423 9.992 116,706,808 9.6483 -0.48%
2003-04-17 0 4 41.30 41.30 41.50 1,005,840,196 9.779 9.779 9.826 9.637 10.02 102,389,065 9.8237 -1.43%
2003-04-11 0 5 41.90 42.00 42.10 2,053,653,144 9.921 9.944 9.968 9.755 10.75 202,086,349 10.162 -4.99%
2003-04-04 0 5 44.10 44.10 44.20 1,690,975,591 10.44 10.44 10.47 9.944 10.51 165,391,036 10.224 -1.12%
2003-03-28 0 5 44.60 44.60 44.70 1,126,384,831 10.56 10.56 10.58 10.49 11.27 104,333,331 10.796 -5.31%
2003-03-21 0 5 47.10 47.00 47.10 1,480,125,595 11.15 11.13 11.15 10.32 11.46 134,639,466 10.993 5.37%
2003-03-14 0 5 44.70 44.70 44.80 1,457,864,863 10.58 10.58 10.61 10.30 11.01 138,074,358 10.559 -4.28%
2003-03-07 0 5 46.70 46.60 46.70 864,834,473 11.06 11.03 11.06 11.03 11.90 75,635,189 11.434 -4.69%
2003-02-28 0 5 49.00 48.90 49.00 755,625,841 11.60 11.58 11.60 11.34 11.90 65,273,167 11.576 -2.00%
2003-02-21 0 5 50.00 49.90 50.00 1,257,385,131 11.84 11.81 11.84 11.79 12.31 104,405,684 12.043 2.46%
2003-02-14 0 5 48.80 48.70 48.90 910,719,584 11.55 11.53 11.58 11.34 11.96 78,552,605 11.594 1.88%
2003-02-07 0 4 47.90 47.80 47.90 1,088,186,714 11.34 11.32 11.34 11.29 12.19 93,753,757 11.607 -6.08%
2003-01-30 0 4 51.00 50.75 51.00 705,181,643 12.08 12.02 12.08 11.81 12.08 58,930,091 11.966 -0.97%
2003-01-24 0 5 51.50 51.25 51.50 925,613,233 12.19 12.13 12.19 11.90 12.37 76,553,466 12.091 0.49%
2003-01-17 0 5 51.25 51.00 51.25 995,541,311 12.13 12.08 12.13 12.02 12.84 79,451,201 12.530 -3.30%
2003-01-10 0 5 53.00 53.00 53.25 1,041,520,733 12.55 12.55 12.61 12.25 12.67 83,327,588 12.499 0.47%
2003-01-03 0 4 52.75 52.25 52.50 510,300,106 12.49 12.37 12.43 11.72 12.49 42,364,876 12.045 4.46%
2002-12-27 0 3 50.50 50.50 50.75 277,505,266 11.96 11.96 12.02 11.96 12.55 22,666,909 12.243 -3.35%
2002-12-20 0 5 52.25 52.00 52.25 929,233,038 12.37 12.31 12.37 12.19 12.79 74,815,838 12.420 -1.42%
2002-12-13 0 5 53.00 52.75 53.00 1,104,530,166 12.55 12.49 12.55 12.49 13.20 86,342,871 12.792 -4.93%
2002-12-06 0 5 55.75 55.50 55.75 1,047,271,146 13.20 13.14 13.20 12.90 13.79 78,416,760 13.355 -2.62%
2002-11-29 0 5 57.25 57.00 57.25 886,383,683 13.56 13.50 13.56 13.08 13.67 65,836,370 13.463 0.88%
2002-11-22 0 5 56.75 56.75 57.00 1,086,968,094 13.44 13.44 13.50 12.84 13.61 81,911,922 13.270 2.71%
2002-11-15 0 5 55.25 55.25 55.50 1,500,212,182 13.08 13.08 13.14 12.19 13.26 118,261,153 12.686 2.79%
2002-11-08 0 5 53.75 53.50 53.75 1,301,445,801 12.73 12.67 12.73 12.49 12.96 102,428,035 12.706 4.37%
2002-11-01 0 5 51.50 51.50 51.75 1,486,563,306 12.19 12.19 12.25 12.08 13.14 117,955,752 12.603 -4.19%
2002-10-25 0 5 53.75 53.50 53.75 1,293,039,108 12.73 12.67 12.73 12.02 12.79 104,182,008 12.411 3.37%
2002-10-18 0 4 52.00 51.75 52.00 1,546,515,267 12.31 12.25 12.31 11.15 12.49 129,745,972 11.920 12.80%
2002-10-11 0 5 46.10 46.00 46.10 1,156,868,827 10.92 10.89 10.92 10.59 11.10 107,002,224 10.812 -0.47%
2002-10-04 0 4 46.70 46.70 46.80 1,481,336,013 10.97 10.97 10.99 10.83 11.80 131,436,510 11.270 -9.32%
2002-09-27 0 5 51.50 51.25 51.50 1,210,115,153 12.09 12.03 12.09 11.44 12.33 102,199,291 11.841 1.48%
2002-09-20 0 5 50.75 50.50 50.75 1,505,369,864 11.92 11.86 11.92 11.80 12.74 122,582,114 12.281 -6.45%
2002-09-13 0 5 54.25 54.00 54.25 1,118,948,139 12.74 12.68 12.74 12.68 13.27 86,225,457 12.977 -2.25%
2002-09-06 0 5 55.50 55.25 55.50 1,159,668,232 13.03 12.97 13.03 12.80 13.27 89,139,013 13.010 -0.45%
2002-08-30 0 5 55.75 55.50 55.75 1,167,461,596 13.09 13.03 13.09 12.97 13.80 87,846,180 13.290 -4.70%
2002-08-23 0 5 58.50 58.25 58.50 1,624,889,826 13.74 13.68 13.74 13.09 13.97 119,580,565 13.588 3.54%
2002-08-16 0 5 56.50 56.25 56.50 1,413,686,183 13.27 13.21 13.27 12.80 13.38 108,236,136 13.061 1.80%
2002-08-09 0 5 55.50 55.25 55.50 1,360,286,831 13.03 12.97 13.03 12.97 13.85 101,288,337 13.430 -5.93%
2002-08-02 0 5 59.00 58.75 59.25 1,421,930,873 13.85 13.80 13.91 13.80 14.79 99,282,512 14.322 1.72%
2002-07-26 0 5 58.00 57.75 58.00 1,959,613,417 13.62 13.56 13.62 13.50 14.91 136,825,927 14.322 -8.30%
2002-07-19 0 5 63.25 63.25 63.50 1,222,960,341 14.85 14.85 14.91 14.62 15.67 81,388,874 15.026 -4.17%
2002-07-12 0 5 66.00 66.00 66.25 1,534,151,590 15.50 15.50 15.56 15.15 15.97 98,616,725 15.557 -1.86%
2002-07-05 0 4 67.25 67.00 67.25 1,863,669,606 15.79 15.73 15.79 14.97 15.85 119,917,082 15.541 3.46%
2002-06-28 0 5 65.00 65.00 65.25 1,940,720,636 15.26 15.26 15.32 14.91 15.79 126,895,346 15.294 -1.89%
2002-06-21 0 5 66.25 66.50 66.75 1,604,113,247 15.56 15.62 15.67 15.50 16.44 101,328,849 15.831 -4.33%
2002-06-14 0 5 69.25 69.25 69.50 1,500,608,270 16.26 16.26 16.32 16.26 17.26 89,845,988 16.702 -4.81%
2002-06-07 0 5 72.75 72.75 73.00 1,641,193,855 17.08 17.08 17.14 16.44 17.14 97,240,314 16.878 0.69%
2002-05-31 0 5 72.25 72.00 72.25 2,299,855,881 16.97 16.91 16.97 16.56 17.38 135,803,957 16.935 -2.03%
2002-05-24 0 4 73.75 73.50 73.75 2,055,544,397 17.32 17.26 17.32 17.26 18.26 116,315,540 17.672 -4.22%
2002-05-17 0 5 77.00 76.50 77.00 1,687,332,143 18.08 17.96 18.08 17.27 18.08 95,260,874 17.713 5.05%
2002-05-10 0 5 74.50 74.50 74.75 1,948,096,888 17.21 17.21 17.27 17.10 17.79 111,747,062 17.433 -1.97%
2002-05-03 0 4 76.00 75.75 76.00 1,953,060,392 17.56 17.50 17.56 16.58 17.73 112,563,619 17.351 4.11%
2002-04-26 0 5 73.00 72.75 73.00 2,164,859,430 16.87 16.81 16.87 16.69 17.33 127,030,954 17.042 -1.35%
2002-04-19 0 5 74.00 73.75 74.00 2,617,687,091 17.10 17.04 17.10 15.71 17.15 158,091,875 16.558 8.42%
2002-04-12 0 5 68.25 68.00 68.25 1,130,813,298 15.77 15.71 15.77 15.48 16.00 72,062,270 15.692 -1.09%
2002-04-04 0 3 69.00 68.75 69.00 749,177,698 15.94 15.88 15.94 15.54 16.17 47,510,609 15.769 -1.08%
2002-03-28 0 4 69.75 69.50 69.75 1,199,110,994 16.11 16.06 16.11 15.59 16.23 75,511,389 15.880 2.20%
2002-03-22 0 5 68.25 68.00 68.25 1,557,817,015 15.77 15.71 15.77 15.71 16.52 97,104,905 16.043 -3.53%
2002-03-15 0 5 70.75 70.75 71.00 1,364,818,240 16.35 16.35 16.40 16.23 16.87 82,534,955 16.536 -1.05%
2002-03-08 0 5 71.50 71.25 71.50 2,849,238,915 16.52 16.46 16.52 15.19 16.69 178,941,344 15.923 10.00%
2002-03-01 0 5 65.00 65.00 65.25 3,598,227,071 15.02 15.02 15.07 14.90 16.52 232,554,914 15.473 -8.45%
2002-02-22 0 5 71.00 70.75 71.00 1,218,889,372 16.40 16.35 16.40 16.29 16.98 73,324,465 16.623 -1.73%
2002-02-15 0 2 72.25 72.00 72.25 663,214,981 16.69 16.63 16.69 16.29 17.10 39,862,129 16.638 3.58%
2002-02-08 0 5 69.75 69.75 70.00 1,970,926,650 16.11 16.11 16.17 16.00 17.27 118,516,399 16.630 -5.74%
2002-02-01 0 5 74.00 74.00 74.25 1,789,111,863 17.10 17.10 17.15 16.98 18.14 102,450,149 17.463 -1.00%
2002-01-25 0 5 74.75 74.75 75.00 1,491,672,653 17.27 17.27 17.33 17.15 18.02 85,171,404 17.514 -2.61%
2002-01-18 0 5 76.75 76.50 76.75 1,501,283,830 17.73 17.67 17.73 17.56 18.54 83,542,822 17.970 -3.76%
2002-01-11 0 5 79.75 79.75 80.00 2,028,894,101 18.42 18.42 18.48 18.37 19.64 106,125,172 19.118 -2.15%
2002-01-04 0 4 81.50 81.25 81.50 720,853,574 18.83 18.77 18.83 18.37 19.00 38,624,087 18.663 0.93%
2001-12-28 0 3 80.75 80.50 80.75 359,881,886 18.66 18.60 18.66 18.31 18.71 19,459,489 18.494 1.57%
2001-12-21 0 5 79.50 79.50 79.75 1,420,238,082 18.37 18.37 18.42 18.37 19.23 75,754,104 18.748 -1.24%
2001-12-14 0 5 80.50 80.25 80.50 1,482,551,286 18.60 18.54 18.60 18.31 19.29 78,770,801 18.821 -2.13%
2001-12-07 0 5 82.25 82.00 82.25 2,827,153,414 19.00 18.94 19.00 17.21 19.23 153,693,193 18.395 8.94%
2001-11-30 0 5 75.50 75.50 75.75 3,089,905,200 17.44 17.44 17.50 16.58 18.60 177,058,196 17.451 -3.51%
2001-11-23 0 5 78.25 78.25 78.75 1,666,658,020 18.08 18.08 18.19 17.38 18.37 93,062,620 17.909 -0.63%
2001-11-16 0 5 78.75 78.75 79.00 2,085,321,874 18.19 18.19 18.25 16.00 18.37 120,708,388 17.276 12.50%
2001-11-09 0 5 70.00 69.75 70.00 1,196,304,301 16.17 16.11 16.17 15.25 16.23 75,622,921 15.819 5.66%
2001-11-02 0 5 66.25 66.00 66.25 789,322,712 15.31 15.25 15.31 15.02 15.59 51,586,733 15.301 -1.49%
2001-10-26 0 4 67.25 67.25 67.50 877,504,290 15.54 15.54 15.59 14.73 15.71 57,047,397 15.382 5.08%
2001-10-19 0 5 64.00 63.75 64.00 1,531,043,938 14.79 14.73 14.79 14.67 15.71 100,658,332 15.210 -2.29%
2001-10-12 0 5 65.50 65.25 65.50 1,389,066,494 15.13 15.07 15.13 13.83 15.36 94,059,461 14.768 3.79%
2001-10-05 0 3 63.50 63.25 63.50 798,959,402 14.58 14.52 14.58 13.83 14.58 56,506,650 14.139 4.53%
2001-09-28 0 5 60.75 60.25 60.50 1,358,405,073 13.95 13.83 13.89 12.00 14.01 105,430,960 12.884 16.27%
2001-09-21 0 5 52.25 52.00 52.25 1,116,432,551 12.00 11.94 12.00 11.82 13.20 88,193,845 12.659 -11.44%
2001-09-14 0 5 59.00 58.75 59.25 1,844,427,238 13.55 13.49 13.60 12.91 15.04 132,227,900 13.949 -9.23%
2001-09-07 0 5 65.00 65.00 65.25 2,117,809,517 14.92 14.92 14.98 14.87 16.88 132,823,818 15.945 -9.72%
2001-08-31 0 5 72.00 71.75 72.00 2,061,737,098 16.53 16.47 16.53 16.30 17.28 123,036,279 16.757 2.13%
2001-08-24 0 5 70.50 70.50 71.00 2,307,985,391 16.19 16.19 16.30 15.44 16.53 145,090,477 15.907 -2.08%
2001-08-17 0 5 72.00 71.75 72.00 2,082,792,750 16.53 16.47 16.53 15.44 16.59 129,747,156 16.053 2.49%
2001-08-10 0 5 70.25 70.25 70.50 1,933,027,581 16.13 16.13 16.19 15.84 18.02 115,785,971 16.695 -9.94%
2001-08-03 0 5 78.00 78.00 78.25 1,607,459,022 17.91 17.91 17.97 16.88 18.48 90,259,036 17.809 3.31%
2001-07-27 0 4 75.50 75.50 75.75 1,129,348,779 17.33 17.33 17.39 17.16 18.31 63,584,071 17.762 -5.03%
2001-07-20 0 5 79.50 79.25 79.50 1,169,855,103 18.25 18.20 18.25 18.14 18.71 63,542,124 18.411 -1.55%
2001-07-13 0 5 80.75 80.25 80.50 1,547,834,218 18.54 18.43 18.48 18.37 19.11 82,784,407 18.697 -2.71%
2001-07-05 0 3 83.00 83.00 83.25 1,034,165,710 19.06 19.06 19.11 19.00 19.75 53,391,267 19.370 -2.35%
2001-06-29 0 4 85.00 84.75 85.00 1,342,116,854 19.52 19.46 19.52 18.88 19.63 69,666,642 19.265 -0.58%
2001-06-22 0 5 85.50 85.00 85.25 1,546,935,772 19.63 19.52 19.57 19.17 20.09 78,814,699 19.628 -0.29%
2001-06-15 0 5 85.75 85.75 86.00 1,551,465,658 19.69 19.69 19.75 19.40 20.78 77,459,000 20.030 -4.99%
2001-06-08 0 5 90.25 90.00 90.25 1,896,354,629 20.72 20.66 20.72 19.57 21.24 92,465,450 20.509 4.94%
2001-06-01 0 5 86.00 85.75 86.00 2,170,129,741 19.75 19.69 19.75 19.46 21.29 107,965,220 20.100 -7.03%
2001-05-25 0 5 92.50 92.50 92.75 1,809,874,813 21.24 21.24 21.29 20.95 21.64 85,058,553 21.278 0.00%
2001-05-18 0 5 92.50 92.50 92.75 1,730,525,538 21.24 21.24 21.29 20.55 21.47 82,340,353 21.017 0.55%
2001-05-11 0 5 93.25 93.00 93.25 1,980,606,174 21.12 21.07 21.12 20.27 21.29 95,317,235 20.779 5.37%
2001-05-04 0 3 88.50 88.50 88.75 1,155,381,525 20.05 20.05 20.10 19.93 20.39 57,241,738 20.184 1.72%
2001-04-27 0 5 87.00 86.75 87.25 1,578,103,533 19.71 19.65 19.76 19.20 19.93 80,514,320 19.600 1.16%
2001-04-20 0 4 86.00 85.75 86.00 1,781,156,651 19.48 19.42 19.48 18.18 19.88 92,840,270 19.185 5.52%
2001-04-12 0 4 81.50 81.50 81.75 1,384,705,513 18.46 18.46 18.52 17.16 18.52 78,168,847 17.714 1.88%
2001-04-06 0 4 80.00 80.00 80.25 1,766,889,323 18.12 18.12 18.18 18.06 18.86 95,703,618 18.462 -2.14%
2001-03-30 0 5 81.75 81.50 82.00 2,368,942,997 18.52 18.46 18.57 17.61 18.69 129,762,826 18.256 1.55%
2001-03-23 0 5 80.50 80.50 81.00 2,508,199,556 18.23 18.23 18.35 18.01 20.39 131,245,816 19.111 -9.30%
2001-03-16 0 5 88.75 88.75 89.00 1,770,371,391 20.10 20.10 20.16 19.25 20.50 88,295,935 20.050 -3.53%
2001-03-09 0 5 92.00 92.00 92.25 1,908,211,346 20.84 20.84 20.90 19.88 21.24 92,376,473 20.657 4.25%
2001-03-02 0 5 88.25 88.25 88.75 2,720,469,516 19.99 19.99 20.10 19.93 21.57 129,696,458 20.976 -6.12%
2001-02-23 0 5 94.00 93.75 94.00 1,944,126,002 21.29 21.24 21.29 21.07 22.31 89,506,949 21.720 -3.59%
2001-02-16 0 5 97.50 97.50 97.75 2,330,767,606 22.08 22.08 22.14 22.03 22.76 104,168,553 22.375 -2.50%
2001-02-09 0 5 100.0 100.0 100.5 1,521,942,793 22.65 22.65 22.76 22.65 23.44 66,022,471 23.052 -1.96%
2001-02-02 0 5 102.0 102.0 102.5 2,443,249,841 23.10 23.10 23.22 22.65 23.56 105,271,063 23.209 -0.49%
2001-01-23 0 2 102.5 102.5 103.0 953,267,165 23.22 23.22 23.33 23.10 24.01 40,428,595 23.579 -2.38%
2001-01-19 0 5 105.0 104.5 105.0 2,044,613,651 23.78 23.67 23.78 22.59 24.12 87,257,842 23.432 3.45%
2001-01-12 0 5 101.5 101.5 102.0 2,336,644,741 22.99 22.99 23.10 22.37 23.90 100,249,321 23.308 -2.40%
2001-01-05 0 4 104.0 104.0 104.5 2,363,806,693 23.56 23.56 23.67 22.08 23.90 101,353,618 23.322 4.26%
2000-12-29 0 3 99.75 99.75 100.0 812,831,577 22.59 22.59 22.65 22.03 22.88 36,177,296 22.468 0.76%
2000-12-22 0 5 99.00 98.75 99.00 2,115,543,978 22.42 22.37 22.42 21.97 23.10 93,424,879 22.644 0.25%
2000-12-15 0 5 98.75 98.50 98.75 3,818,534,603 22.37 22.31 22.37 21.63 23.44 168,599,323 22.649 0.00%
2000-12-08 0 5 98.75 98.50 98.75 4,828,366,308 22.37 22.31 22.37 19.99 22.54 222,600,796 21.691 11.58%
2000-12-01 0 5 88.50 88.25 88.50 1,639,453,024 20.05 19.99 20.05 19.48 20.73 81,337,349 20.156 -1.12%
2000-11-24 0 5 89.50 89.25 89.50 1,445,045,623 20.27 20.22 20.27 19.71 20.90 70,887,032 20.385 -1.38%
2000-11-17 0 5 90.75 90.25 90.75 1,230,350,011 20.56 20.44 20.56 19.88 21.01 60,469,178 20.347 0.00%
2000-11-10 0 5 90.75 90.75 91.00 1,975,930,343 20.56 20.56 20.61 20.50 21.69 93,770,636 21.072 -2.68%
2000-11-03 0 5 93.25 93.00 93.25 2,314,316,722 21.12 21.07 21.12 19.14 21.18 114,361,237 20.237 9.71%
2000-10-27 0 5 85.00 85.00 85.25 2,094,915,300 19.25 19.25 19.31 19.14 20.39 105,616,802 19.835 -5.29%
2000-10-20 0 5 89.75 89.50 89.75 2,474,374,187 20.33 20.27 20.33 19.14 20.73 124,425,644 19.886 0.56%
2000-10-13 0 5 89.25 89.00 89.50 2,108,185,120 20.22 20.16 20.27 19.71 21.49 102,551,047 20.557 -6.41%
2000-10-05 0 3 95.75 95.50 95.75 1,286,949,369 21.60 21.54 21.60 20.75 21.60 60,953,994 21.113 1.59%
2000-09-29 0 5 94.25 94.00 94.25 2,435,461,746 21.26 21.20 21.26 20.25 21.37 116,839,563 20.844 5.60%
2000-09-22 0 5 89.25 89.00 89.25 2,830,386,627 20.13 20.08 20.13 19.85 21.43 136,680,516 20.708 -6.54%
2000-09-15 0 4 95.50 95.25 95.75 2,321,821,147 21.54 21.49 21.60 21.43 22.67 105,862,532 21.932 -5.45%
2000-09-08 0 5 101.0 100.5 101.0 1,964,357,899 22.78 22.67 22.78 22.67 23.91 83,768,214 23.450 -2.42%
2000-09-01 0 5 103.5 103.5 104.0 2,370,896,021 23.35 23.35 23.46 22.22 23.46 104,370,718 22.716 2.48%
2000-08-25 0 5 101.0 100.5 101.0 3,882,467,611 22.78 22.67 22.78 22.28 23.57 169,195,804 22.947 1.00%
2000-08-18 0 5 100.0 100.0 100.5 3,329,986,733 22.56 22.56 22.67 21.43 23.46 147,538,673 22.570 4.44%
2000-08-11 0 5 95.75 95.50 96.00 1,597,393,811 21.60 21.54 21.66 21.20 22.11 73,503,102 21.732 0.00%
2000-08-04 0 5 95.75 95.50 96.00 2,003,554,772 21.60 21.54 21.66 20.36 21.77 95,252,908 21.034 2.13%
2000-07-28 0 5 93.75 93.75 94.25 3,502,010,251 21.15 21.15 21.26 20.47 23.24 160,532,137 21.815 -7.64%
2000-07-21 0 5 101.5 101.5 102.0 3,611,729,403 22.90 22.90 23.01 21.15 23.01 163,333,410 22.113 5.45%
2000-07-14 0 5 96.25 96.00 96.25 3,495,518,126 21.71 21.66 21.71 20.70 21.88 164,517,670 21.247 5.19%
2000-07-07 0 5 91.50 91.50 91.75 3,080,357,753 20.64 20.64 20.70 19.40 20.81 151,567,450 20.323 6.09%
2000-06-30 0 5 86.25 85.50 85.75 2,393,561,403 19.46 19.29 19.34 19.01 19.79 123,416,150 19.394 2.37%
2000-06-23 0 5 84.25 84.25 84.50 3,941,126,021 19.01 19.01 19.06 18.89 20.13 202,610,738 19.452 -3.44%
2000-06-16 0 5 87.25 87.25 87.50 4,588,806,750 19.68 19.68 19.74 17.82 19.74 245,588,440 18.685 8.05%
2000-06-09 0 4 80.75 80.50 80.75 3,530,118,711 18.22 18.16 18.22 17.26 18.50 198,443,821 17.789 4.19%
2000-06-02 0 5 77.50 77.25 77.50 9,465,253,580 17.48 17.43 17.48 15.40 17.54 574,133,934 16.486 9.93%
2000-05-26 0 5 70.50 70.25 70.50 5,693,085,828 15.90 15.85 15.90 15.79 16.86 347,172,859 16.398 -3.75%
2000-05-19 0 5 73.25 73.25 73.50 8,046,109,475 16.52 16.52 16.58 15.85 19.06 482,648,467 16.671 -10.33%
2000-05-12 0 4 82.75 82.75 83.00 1,740,607,198 18.43 18.43 18.48 17.09 19.32 96,762,886 17.988 -3.22%
2000-05-05 0 4 85.50 85.00 85.50 1,677,201,255 19.04 18.93 19.04 18.87 21.04 84,736,251 19.793 -8.06%
2000-04-28 0 4 93.00 93.00 93.50 1,387,534,319 20.71 20.71 20.82 18.87 20.88 70,463,373 19.692 6.59%
2000-04-20 0 4 87.25 87.25 87.50 2,272,930,839 19.43 19.43 19.49 19.15 20.93 114,059,738 19.928 -11.87%
2000-04-14 0 5 99.00 99.00 99.25 2,040,425,982 22.05 22.05 22.10 22.05 24.27 89,172,831 22.882 -7.48%
2000-04-07 0 4 107.0 106.5 107.0 1,845,028,202 23.83 23.72 23.83 22.49 25.94 77,463,265 23.818 -8.15%
2000-03-31 0 5 116.5 115.5 116.5 2,256,300,898 25.94 25.72 25.94 24.94 26.83 86,217,765 26.170 2.19%
2000-03-24 0 5 114.0 113.5 114.5 1,822,711,232 25.39 25.27 25.50 22.94 26.28 73,274,389 24.875 7.55%
2000-03-17 0 5 106.0 105.5 106.5 2,465,367,018 23.60 23.49 23.72 22.27 25.27 104,674,336 23.553 -3.64%
2000-03-10 0 5 110.0 109.0 109.5 2,025,260,343 24.50 24.27 24.38 23.16 25.16 83,814,791 24.164 7.84%
2000-03-03 0 5 102.0 102.0 102.5 1,570,306,882 22.71 22.71 22.83 21.82 23.38 69,571,053 22.571 -2.39%
2000-02-25 0 5 104.5 104.5 105.0 1,604,067,294 23.27 23.27 23.38 21.88 24.05 70,245,497 22.835 0.48%
2000-02-18 0 5 104.0 104.5 105.0 2,682,997,377 23.16 23.27 23.38 23.05 27.17 110,342,432 24.315 -13.33%
2000-02-11 0 4 120.0 118.5 121.0 2,516,375,246 26.72 26.39 26.94 22.27 27.50 101,827,876 24.712 17.07%
2000-02-03 0 4 102.5 102.5 103.0 1,407,614,613 22.83 22.83 22.94 21.60 22.94 63,369,196 22.213 -0.49%
2000-01-28 0 5 103.0 102.5 103.5 2,194,799,063 22.94 22.83 23.05 20.54 23.05 100,566,776 21.824 11.35%
2000-01-21 0 5 92.50 92.00 92.25 1,697,972,712 20.60 20.49 20.54 19.43 21.04 83,565,664 20.319 5.41%
2000-01-14 0 5 87.75 87.50 87.75 1,561,178,013 19.54 19.49 19.54 19.21 20.71 77,762,548 20.076 -0.57%
2000-01-07 0 5 88.25 88.00 88.50 1,917,265,782 19.65 19.60 19.71 18.93 22.60 94,288,246 20.334 -10.63%
1999-12-30 0 3 98.75 98.25 98.50 220,469,320 21.99 21.88 21.93 21.54 22.10 10,103,656 21.821 0.25%
1999-12-24 0 5 98.50 98.25 98.50 829,429,386 21.93 21.88 21.93 20.93 22.16 38,415,288 21.591 3.41%
1999-12-17 0 5 95.25 95.00 95.25 1,269,284,613 21.21 21.16 21.21 20.32 22.27 59,403,971 21.367 -2.56%
1999-12-10 0 5 97.75 97.75 98.00 1,455,825,107 21.77 21.77 21.82 20.88 22.27 68,114,565 21.373 3.17%
1999-12-03 0 5 94.75 95.00 95.25 1,787,614,244 21.10 21.16 21.21 18.87 21.27 89,655,021 19.939 11.47%
1999-11-26 0 5 85.00 85.00 85.25 1,748,607,331 18.93 18.93 18.98 18.43 19.76 91,445,792 19.122 -2.86%
1999-11-19 0 5 87.50 87.50 87.75 2,850,688,605 19.49 19.49 19.54 17.15 20.10 154,129,043 18.495 15.13%
1999-11-12 0 5 76.00 76.25 76.50 1,846,789,669 16.92 16.98 17.04 15.53 17.09 114,109,517 16.184 6.67%
1999-11-05 0 5 71.25 71.25 71.50 1,148,189,904 15.87 15.87 15.92 15.48 16.14 72,603,982 15.814 1.06%
1999-10-29 0 5 70.50 70.50 70.75 1,642,536,475 15.70 15.70 15.76 14.75 15.92 106,455,766 15.429 0.36%
1999-10-22 0 4 70.25 70.00 70.50 2,194,880,080 15.64 15.59 15.70 13.03 15.76 150,918,164 14.544 17.08%
1999-10-15 0 5 60.00 59.75 60.00 1,643,194,166 13.36 13.31 13.36 13.31 14.36 119,735,594 13.724 -5.88%
1999-10-08 0 5 63.75 63.50 63.75 2,055,097,353 14.20 14.14 14.20 13.96 14.51 144,629,616 14.209 -1.03%
1999-09-30 0 4 64.75 64.50 64.75 729,329,081 14.34 14.29 14.34 14.29 15.06 50,097,356 14.558 -3.72%
1999-09-24 0 5 67.25 67.25 67.50 814,771,885 14.90 14.90 14.95 14.62 15.51 54,094,179 15.062 -2.89%
1999-09-17 0 4 69.25 69.00 69.25 895,896,790 15.34 15.29 15.34 15.01 16.39 57,298,079 15.636 -3.15%
1999-09-10 0 5 71.50 71.50 71.75 1,005,229,143 15.84 15.84 15.89 14.95 15.95 64,822,864 15.507 7.12%
1999-09-03 0 5 66.75 66.50 66.75 1,129,551,503 14.79 14.73 14.79 14.68 15.45 75,053,040 15.050 -1.84%
1999-08-27 0 5 68.00 68.00 68.25 1,210,449,031 15.06 15.06 15.12 14.95 15.73 78,606,028 15.399 -1.09%
1999-08-20 0 5 68.75 68.50 68.75 1,759,081,075 15.23 15.17 15.23 13.85 15.34 120,797,289 14.562 8.70%
1999-08-13 0 5 63.25 63.00 63.50 1,444,575,197 14.01 13.96 14.07 13.79 15.17 100,263,823 14.408 -5.95%
1999-08-06 0 5 67.25 67.00 67.25 984,557,761 14.90 14.84 14.90 14.84 15.45 64,884,892 15.174 -1.10%
1999-07-30 0 5 68.00 67.75 68.00 1,441,054,431 15.06 15.01 15.06 14.29 15.23 97,400,760 14.795 2.64%
1999-07-23 0 5 66.25 66.25 66.50 1,501,616,031 14.68 14.68 14.73 14.45 15.56 99,723,527 15.058 -3.28%
1999-07-16 0 5 68.50 68.50 68.75 1,133,448,049 15.17 15.17 15.23 14.95 16.23 73,449,756 15.432 -5.19%
1999-07-09 0 5 72.25 72.25 72.50 1,432,854,781 16.01 16.01 16.06 15.56 16.39 89,087,697 16.084 -0.34%
1999-07-02 0 4 72.50 72.25 72.50 1,252,225,059 16.06 16.01 16.06 15.23 16.12 79,015,000 15.848 2.11%
1999-06-25 0 5 71.00 70.75 71.00 2,221,018,760 15.73 15.67 15.73 14.95 16.06 142,528,999 15.583 7.17%
1999-06-17 0 4 66.25 66.00 66.25 1,421,914,314 14.68 14.62 14.68 13.90 14.73 99,073,502 14.352 2.71%
1999-06-11 0 5 64.50 64.25 64.50 1,594,214,608 14.29 14.23 14.29 14.12 14.62 110,790,313 14.389 1.57%
1999-06-04 0 5 63.50 63.00 63.50 1,078,890,826 14.07 13.96 14.07 13.85 14.57 75,728,501 14.247 0.79%
1999-05-28 0 5 63.00 62.75 63.00 995,371,334 13.96 13.90 13.96 13.73 14.57 70,640,036 14.091 0.80%
1999-05-21 0 5 62.50 62.75 63.00 1,309,318,265 13.85 13.90 13.96 13.79 14.95 91,274,082 14.345 -7.89%
1999-05-14 0 5 68.75 68.75 69.25 1,485,613,967 15.03 15.03 15.14 14.81 15.52 97,773,128 15.195 -0.36%
1999-05-07 0 5 69.00 68.75 69.00 1,486,476,340 15.09 15.03 15.09 15.03 16.18 95,346,160 15.590 -2.13%
1999-04-30 0 5 70.50 70.50 70.75 1,771,177,337 15.41 15.41 15.47 14.76 16.02 115,283,839 15.364 4.06%
1999-04-23 0 5 67.75 67.75 68.00 1,932,060,229 14.81 14.81 14.87 14.38 15.47 127,929,637 15.103 0.74%
1999-04-16 0 5 67.25 67.00 67.25 1,393,507,278 14.70 14.65 14.70 13.94 14.87 97,133,268 14.346 1.51%
1999-04-09 0 3 66.25 66.25 66.50 1,709,943,445 14.49 14.49 14.54 13.34 14.54 121,747,901 14.045 10.42%
1999-04-01 0 4 60.00 60.00 60.25 1,192,492,944 13.12 13.12 13.17 12.14 13.17 93,932,566 12.695 5.26%
1999-03-26 0 5 57.00 56.75 57.00 1,249,235,535 12.46 12.41 12.46 12.41 13.56 95,587,563 13.069 -6.94%
1999-03-19 0 5 61.25 61.25 61.50 1,620,730,750 13.39 13.39 13.45 12.46 13.45 123,658,603 13.106 6.52%
1999-03-12 0 5 57.50 57.50 57.75 1,750,518,785 12.57 12.57 12.63 11.86 12.74 141,875,521 12.338 6.98%
1999-03-05 0 5 53.75 53.50 54.00 1,530,221,878 11.75 11.70 11.81 11.26 12.08 130,440,364 11.731 1.90%
1999-02-26 0 5 52.75 52.50 52.75 1,290,456,656 11.53 11.48 11.53 10.69 11.64 114,783,685 11.243 6.78%
1999-02-19 0 2 49.40 49.30 49.50 425,335,483 10.80 10.78 10.82 10.80 11.37 38,547,011 11.034 -2.18%
1999-02-12 0 5 50.50 50.50 50.75 1,229,419,411 11.04 11.04 11.10 10.43 11.10 114,131,578 10.772 1.41%
1999-02-05 0 5 49.80 49.70 49.80 1,178,199,265 10.89 10.87 10.89 10.87 12.03 103,324,138 11.403 -7.35%
1999-01-29 0 5 53.75 54.00 54.25 1,448,008,513 11.75 11.81 11.86 11.48 12.19 123,050,602 11.768 -1.83%
1999-01-22 0 5 54.75 54.50 54.75 1,607,317,391 11.97 11.92 11.97 11.75 13.12 128,286,315 12.529 -3.95%
1999-01-15 0 5 57.00 56.75 57.00 1,873,983,791 12.46 12.41 12.46 12.03 13.56 146,203,788 12.818 -6.94%
1999-01-08 0 5 61.25 61.00 61.50 1,756,896,377 13.39 13.34 13.45 11.70 13.67 135,455,003 12.970 9.87%
1998-12-31 0 4 55.75 55.75 56.00 394,347,765 12.19 12.19 12.24 12.19 12.63 31,816,382 12.394 -3.88%
1998-12-24 0 4 58.00 57.75 58.00 745,395,307 12.68 12.63 12.68 12.19 12.79 59,180,099 12.595 4.04%
1998-12-18 0 5 55.75 55.75 56.00 872,958,755 12.19 12.19 12.24 11.26 12.30 73,728,129 11.840 3.72%
1998-12-11 0 5 53.75 53.75 54.00 1,353,829,684 11.75 11.75 11.81 11.64 12.52 111,312,725 12.162 0.94%
1998-12-04 0 5 53.25 53.25 53.50 1,975,147,680 11.64 11.64 11.70 11.21 12.79 167,556,785 11.788 -8.97%
1998-11-27 0 5 58.50 58.00 58.50 1,542,583,452 12.79 12.68 12.79 12.57 13.12 120,003,235 12.855 2.18%
1998-11-20 0 5 57.25 57.25 57.50 1,788,998,392 12.52 12.52 12.57 12.24 13.12 140,019,413 12.777 2.69%
1998-11-13 0 5 55.75 55.75 56.00 1,426,638,757 12.19 12.19 12.24 11.15 12.63 120,891,953 11.801 1.36%
1998-11-06 0 5 55.00 55.00 55.25 1,905,508,141 12.03 12.03 12.08 11.59 12.46 159,176,848 11.971 3.77%
1998-10-30 0 4 53.00 53.00 53.25 1,425,242,077 11.59 11.59 11.64 10.82 11.92 125,791,371 11.330 4.95%
1998-10-23 0 5 50.50 50.00 50.50 1,807,085,410 11.04 10.93 11.04 10.47 11.53 163,972,544 11.021 -3.35%
1998-10-16 0 5 52.25 52.00 52.25 3,561,966,745 11.42 11.37 11.42 8.965 11.81 345,083,488 10.322 26.51%
1998-10-09 0 4 41.30 41.20 41.30 2,231,225,840 9.030 9.008 9.030 7.400 9.183 270,932,337 8.2354 15.90%
1998-09-30 0 3 35.90 35.90 36.00 634,983,371 7.791 7.791 7.813 7.422 7.813 82,868,013 7.6626 4.36%
1998-09-25 0 5 34.40 34.40 34.50 1,212,165,630 7.466 7.466 7.487 6.728 7.574 168,803,934 7.1809 5.20%
1998-09-18 0 5 32.70 32.70 32.80 899,208,683 7.097 7.097 7.118 6.901 7.509 123,994,077 7.2520 -0.91%
1998-09-11 0 5 33.00 32.90 33.00 2,042,023,153 7.162 7.140 7.162 6.901 8.095 272,155,316 7.5032 8.55%
1998-09-04 0 5 30.40 30.40 30.50 1,951,427,547 6.597 6.597 6.619 6.250 7.032 296,480,426 6.5820 -8.43%
1998-08-28 0 5 33.20 33.20 33.30 8,143,129,743 7.205 7.205 7.227 7.053 7.509 1,113,275,921 7.3146 0.61%
1998-08-21 0 4 33.00 33.00 33.20 1,640,049,715 7.162 7.162 7.205 6.945 7.552 227,447,748 7.2107 3.13%
1998-08-14 0 5 32.00 32.00 32.10 1,564,811,937 6.945 6.945 6.966 6.163 7.010 238,288,458 6.5669 7.02%
1998-08-07 0 5 29.90 30.00 30.10 1,617,975,798 6.489 6.511 6.532 6.359 7.205 240,023,981 6.7409 -11.01%
1998-07-31 0 5 33.60 33.50 33.60 1,024,756,966 7.292 7.270 7.292 7.162 7.704 138,815,889 7.3821 -5.62%
1998-07-24 0 5 35.60 35.50 35.60 1,070,375,651 7.726 7.704 7.726 7.487 8.095 136,688,412 7.8308 -3.78%
1998-07-17 0 5 37.00 37.00 37.10 1,492,518,428 8.030 8.030 8.052 7.292 8.160 191,895,058 7.7778 3.64%
1998-07-10 0 5 35.70 35.60 35.70 1,130,550,856 7.748 7.726 7.748 7.639 8.334 140,355,170 8.0549 -8.46%
1998-07-03 0 4 39.00 38.80 38.90 1,537,505,792 8.464 8.420 8.442 8.160 8.768 179,332,635 8.5735 0.26%
1998-06-26 0 5 38.90 38.90 39.00 1,795,962,089 8.442 8.442 8.464 7.704 8.572 221,634,515 8.1033 0.78%
1998-06-19 0 5 38.60 38.10 38.30 2,108,284,859 8.377 8.269 8.312 6.532 8.486 286,844,226 7.3499 17.33%
1998-06-12 0 5 32.90 32.80 32.90 1,617,742,914 7.140 7.118 7.140 6.793 8.507 217,974,669 7.4217 -14.99%
1998-06-05 0 5 38.70 38.60 38.70 1,562,870,749 8.399 8.377 8.399 8.334 9.375 179,879,798 8.6884 -7.64%
1998-05-29 0 5 41.90 41.90 42.00 2,044,063,920 9.093 9.093 9.115 8.920 9.853 221,009,917 9.2487 -6.26%
1998-05-22 0 5 44.70 44.70 44.80 1,574,300,699 9.701 9.701 9.723 8.963 9.809 167,143,105 9.4189 2.15%
1998-05-15 0 5 45.00 45.00 45.10 1,854,959,592 9.497 9.497 9.518 9.096 10.55 190,307,043 9.7472 -8.35%
1998-05-08 0 5 49.10 49.10 49.30 1,501,479,789 10.36 10.36 10.40 10.21 11.18 142,714,075 10.521 -6.48%
1998-05-01 0 5 52.50 52.50 52.75 1,790,552,354 11.08 11.08 11.13 10.55 11.34 163,414,270 10.957 0.00%
1998-04-24 0 5 52.50 52.75 53.00 648,741,591 11.08 11.13 11.18 10.97 11.61 57,356,762 11.311 -0.94%
1998-04-17 0 4 53.00 52.75 53.00 1,147,601,197 11.18 11.13 11.18 10.97 12.03 99,133,980 11.576 -4.07%
1998-04-09 0 3 55.25 55.00 55.50 832,764,294 11.66 11.61 11.71 10.87 11.71 73,510,635 11.328 6.76%
1998-04-03 0 5 51.75 51.75 52.00 1,336,733,292 10.92 10.92 10.97 10.82 12.19 118,078,109 11.321 -8.81%
1998-03-27 0 5 56.75 56.50 57.25 1,997,504,688 11.98 11.92 12.08 11.71 12.50 165,377,427 12.078 1.34%
1998-03-20 0 5 56.00 56.00 56.25 1,803,855,741 11.82 11.82 11.87 10.76 11.98 158,205,104 11.402 7.69%
1998-03-13 0 5 52.00 52.00 52.25 1,241,019,474 10.97 10.97 11.03 10.55 11.40 112,701,702 11.012 2.97%
1998-03-06 0 5 50.50 50.50 50.75 1,720,712,529 10.66 10.66 10.71 10.34 11.71 156,012,083 11.029 -6.91%
1998-02-27 0 5 54.25 54.00 54.25 1,931,999,537 11.45 11.40 11.45 10.47 11.55 176,013,511 10.976 6.37%
1998-02-20 0 5 51.00 50.50 50.75 1,813,615,414 10.76 10.66 10.71 9.644 11.71 172,378,453 10.521 4.94%
1998-02-13 0 5 48.60 48.60 48.70 2,697,231,127 10.26 10.26 10.28 10.13 11.66 248,873,764 10.838 1.46%
1998-02-06 0 5 47.90 47.80 48.00 3,736,271,916 10.11 10.09 10.13 9.286 10.66 376,172,077 9.9323 21.27%
1998-01-27 0 2 39.50 39.60 39.70 717,203,254 8.336 8.357 8.378 7.914 8.357 88,816,862 8.0751 5.05%
1998-01-23 0 5 37.60 37.60 37.70 2,772,371,036 7.935 7.935 7.956 7.745 9.243 321,430,522 8.6251 -1.57%
1998-01-16 0 5 38.20 38.20 38.30 3,475,835,354 8.062 8.062 8.083 6.943 8.273 455,510,653 7.6306 1.06%
1998-01-09 0 5 37.80 37.80 37.90 3,685,261,089 7.977 7.977 7.998 7.893 10.76 414,434,405 8.8923 -25.52%
1998-01-02 0 4 50.75 50.25 51.00 966,268,005 10.71 10.60 10.76 10.02 10.97 91,595,969 10.549 6.17%
1997-12-24 0 3 47.80 47.80 47.90 645,904,525 10.09 10.09 10.11 9.982 10.40 63,631,250 10.151 -3.04%
1997-12-19 0 5 49.30 49.20 49.30 1,368,009,624 10.40 10.38 10.40 10.19 10.76 130,405,493 10.490 -2.86%
1997-12-12 0 5 50.75 50.75 51.00 1,950,392,358 10.71 10.71 10.76 10.34 12.29 176,713,434 11.037 -11.35%
1997-12-05 0 5 57.25 57.00 57.25 1,784,957,402 12.08 12.03 12.08 11.45 12.24 150,143,215 11.888 5.05%
1997-11-28 0 5 54.50 54.25 54.50 2,102,213,708 11.50 11.45 11.50 10.97 11.77 183,595,268 11.450 1.87%
1997-11-21 0 5 53.50 53.25 53.50 2,082,010,060 11.29 11.24 11.29 10.34 11.40 191,741,820 10.858 8.08%
1997-11-14 0 5 49.50 49.40 49.50 2,731,298,029 10.45 10.43 10.45 9.729 10.76 265,660,183 10.281 -2.46%
1997-11-07 0 5 50.75 50.50 50.75 3,643,598,501 10.71 10.66 10.71 10.34 12.87 317,895,181 11.462 -5.58%
1997-10-31 0 5 53.75 53.75 54.00 6,275,740,032 11.34 11.34 11.40 9.328 12.24 581,273,676 10.797 -2.27%
1997-10-24 0 5 55.00 54.75 55.00 8,602,840,707 11.61 11.55 11.61 10.11 15.83 694,978,901 12.379 -27.63%
1997-10-17 0 5 76.00 76.00 76.25 3,523,904,518 16.04 16.04 16.09 15.56 17.67 215,054,952 16.386 -8.71%
1997-10-09 0 4 83.25 82.75 83.00 1,847,560,392 17.57 17.46 17.52 17.25 18.38 104,513,349 17.678 -3.59%
1997-10-03 0 3 86.75 86.75 87.00 1,238,622,319 18.22 18.22 18.28 17.70 18.33 68,392,634 18.110 2.06%
1997-09-26 0 5 85.00 85.00 85.25 1,622,573,581 17.86 17.86 17.91 17.12 18.12 92,104,651 17.617 0.59%
1997-09-19 0 4 84.50 84.25 84.50 1,647,317,889 17.75 17.70 17.75 17.02 18.17 93,541,958 17.610 0.00%
1997-09-12 0 5 84.50 84.25 84.75 2,652,062,665 17.75 17.70 17.80 17.23 18.33 148,648,750 17.841 0.30%
1997-09-05 0 5 84.25 84.50 84.75 5,234,477,225 17.70 17.75 17.80 15.91 17.96 304,864,500 17.170 2.74%
1997-08-29 0 5 82.00 82.00 82.25 4,982,669,656 17.23 17.23 17.28 16.81 19.43 276,682,931 18.009 -6.29%
1997-08-22 0 4 87.50 87.25 87.75 3,119,517,568 18.38 18.33 18.43 17.96 19.33 167,449,670 18.630 -4.89%
1997-08-15 0 5 92.00 92.00 92.25 2,441,499,547 19.33 19.33 19.38 19.12 20.06 124,716,232 19.576 -4.42%
1997-08-08 0 5 96.25 96.00 96.25 3,609,423,724 20.22 20.17 20.22 18.22 20.59 186,853,998 19.317 10.32%
1997-08-01 0 5 87.25 87.25 87.50 4,765,272,137 18.33 18.33 18.38 15.97 18.54 273,713,752 17.410 15.18%
1997-07-25 0 5 75.75 75.50 75.75 1,564,081,707 15.91 15.86 15.91 15.33 16.12 99,414,956 15.733 1.68%
1997-07-18 0 5 74.50 74.50 74.75 2,126,104,466 15.65 15.65 15.70 15.65 16.44 132,925,090 15.995 -3.87%
1997-07-11 0 5 77.50 77.50 77.75 2,332,916,937 16.28 16.28 16.33 14.91 16.39 149,259,081 15.630 8.01%
1997-07-04 0 2 71.75 71.75 72.00 1,115,485,343 15.07 15.07 15.12 14.91 16.07 72,479,012 15.390 -6.21%
1997-06-27 0 5 76.50 76.50 76.75 1,999,176,868 16.07 16.07 16.12 15.91 16.65 123,037,944 16.248 -1.92%
1997-06-20 0 5 78.00 77.75 78.00 2,087,216,051 16.39 16.33 16.39 15.02 16.39 134,192,217 15.554 7.59%
1997-06-13 0 4 72.50 72.50 72.75 2,197,280,603 15.23 15.23 15.28 14.86 16.49 141,713,708 15.505 -4.92%
1997-06-06 0 5 76.25 76.25 76.50 2,862,690,380 16.02 16.02 16.07 15.97 16.96 172,773,970 16.569 -3.79%
1997-05-30 0 5 79.25 79.25 79.50 2,256,422,203 16.65 16.65 16.70 16.18 16.86 136,040,761 16.586 2.92%
1997-05-23 0 5 77.00 76.75 77.00 2,258,578,954 16.18 16.12 16.18 15.86 17.02 137,669,977 16.406 1.02%
1997-05-16 0 5 77.25 76.75 77.25 2,423,067,630 16.01 15.91 16.01 15.34 16.27 153,750,974 15.760 3.69%
1997-05-09 0 5 74.50 74.25 74.50 2,306,054,748 15.44 15.39 15.44 14.92 15.60 150,981,661 15.274 5.30%
1997-05-02 0 5 70.75 70.75 71.00 1,459,777,646 14.66 14.66 14.72 13.73 14.82 102,537,033 14.237 4.43%
1997-04-25 0 5 67.75 67.50 67.75 1,403,124,866 14.04 13.99 14.04 13.94 14.46 99,176,378 14.148 0.74%
1997-04-18 0 5 67.25 67.00 67.25 1,648,636,121 13.94 13.89 13.94 13.16 13.94 120,965,391 13.629 2.67%
1997-04-11 0 5 65.50 65.25 65.50 1,533,787,540 13.58 13.52 13.58 13.27 13.58 114,261,425 13.423 1.55%
1997-04-04 0 4 64.50 64.25 64.50 2,031,947,241 13.37 13.32 13.37 13.01 13.73 152,281,666 13.343 -5.49%
1997-03-27 0 4 68.25 68.00 68.25 1,568,599,650 14.15 14.09 14.15 13.99 15.03 108,058,176 14.516 -0.36%
1997-03-21 0 5 68.50 68.25 68.50 1,651,778,927 14.20 14.15 14.20 13.58 14.66 115,678,541 14.279 -0.72%
1997-03-14 0 5 69.00 69.00 69.25 2,538,268,048 14.30 14.30 14.35 13.99 15.65 171,915,730 14.765 -7.38%
1997-03-07 0 5 74.50 74.25 74.50 2,035,210,825 15.44 15.39 15.44 15.29 16.17 129,384,489 15.730 0.68%
1997-02-28 0 5 74.00 73.75 74.00 1,563,831,241 15.34 15.29 15.34 14.72 15.49 103,425,671 15.120 3.14%
1997-02-21 0 5 71.75 71.50 71.75 2,268,714,555 14.87 14.82 14.87 14.61 15.23 152,024,124 14.923 0.00%
1997-02-14 0 5 71.75 71.75 72.00 2,006,048,036 14.87 14.87 14.92 14.51 15.96 132,197,431 15.175 -5.28%
1997-02-05 0 3 75.75 75.75 76.00 761,789,122 15.70 15.70 15.75 14.98 15.75 49,484,148 15.395 4.84%
1997-01-31 0 5 72.25 72.00 72.25 1,904,533,499 14.98 14.92 14.98 14.82 15.60 125,534,039 15.171 -2.03%
1997-01-24 0 5 73.75 73.50 73.75 1,624,576,899 15.29 15.23 15.29 15.13 16.06 104,452,908 15.553 -2.96%
1997-01-17 0 5 76.00 76.00 76.25 2,745,125,404 15.75 15.75 15.80 14.56 16.17 177,630,086 15.454 6.67%
1997-01-10 1 5 71.25 71.25 71.50 2,990,856,710 14.77 14.77 14.82 14.66 15.55 198,556,210 15.063 5.17%
1997-01-03 0 4 67.75 67.75 68.00 937,079,097 14.04 14.04 14.09 13.94 14.51 65,901,993 14.219 -2.52%
1996-12-27 0 3 69.50 69.25 69.50 693,631,725 14.41 14.35 14.41 13.78 14.51 48,619,063 14.267 5.30%
1996-12-20 0 5 66.00 65.75 66.00 1,467,401,260 13.68 13.63 13.68 12.44 13.78 109,089,900 13.451 0.38%
1996-12-13 0 5 65.75 65.75 66.00 1,898,549,669 13.63 13.63 13.68 13.58 14.35 136,870,892 13.871 -1.87%
1996-12-06 0 5 67.00 66.75 67.00 1,362,701,340 13.89 13.84 13.89 13.47 14.41 96,567,132 14.111 -1.47%
1996-11-29 0 5 68.00 68.00 68.25 1,818,400,632 14.09 14.09 14.15 13.99 14.92 126,787,401 14.342 -0.37%
1996-11-22 0 5 68.25 68.25 68.50 1,141,686,102 14.15 14.15 14.20 13.68 14.41 80,724,587 14.143 3.02%
1996-11-15 0 5 66.25 66.25 66.50 1,182,048,900 13.73 13.73 13.78 13.37 14.04 86,245,600 13.706 1.53%
1996-11-08 0 5 65.25 65.25 65.50 1,408,452,442 13.52 13.52 13.58 12.80 13.68 106,276,866 13.253 5.24%
1996-11-01 0 5 62.00 62.00 62.25 978,738,809 12.85 12.85 12.90 12.38 13.01 77,228,189 12.673 1.22%
1996-10-25 0 4 61.25 61.00 61.25 829,309,136 12.70 12.64 12.70 12.59 13.06 64,626,028 12.832 -1.21%
1996-10-18 0 5 62.00 62.00 62.25 1,179,596,405 12.85 12.85 12.90 12.59 13.11 91,801,566 12.849 2.48%
1996-10-11 0 5 60.50 60.50 60.75 1,095,791,199 12.54 12.54 12.59 12.42 12.99 86,542,583 12.662 2.66%
1996-10-04 0 5 59.25 59.00 59.25 1,490,387,481 12.22 12.16 12.22 11.85 12.58 121,191,812 12.298 3.04%
1996-09-27 0 5 57.50 57.25 57.50 834,862,420 11.85 11.80 11.85 11.49 11.91 71,335,948 11.703 1.32%
1996-09-20 0 5 56.75 56.50 56.75 1,377,155,619 11.70 11.65 11.70 11.60 11.85 117,502,246 11.720 1.79%
1996-09-13 0 5 55.75 55.50 55.75 654,892,244 11.49 11.44 11.49 11.24 11.65 57,115,595 11.466 2.76%
1996-09-06 0 5 54.25 54.25 54.50 603,084,107 11.18 11.18 11.24 11.03 11.34 54,001,916 11.168 0.00%
1996-08-30 0 4 54.25 54.00 54.25 620,820,317 11.18 11.13 11.18 11.13 11.65 54,336,616 11.425 -4.41%
1996-08-23 0 5 56.75 56.75 57.00 1,070,718,388 11.70 11.70 11.75 11.55 11.96 91,407,442 11.714 1.34%
1996-08-16 0 5 56.00 56.00 56.25 802,146,554 11.55 11.55 11.60 11.34 11.75 69,134,904 11.603 1.82%
1996-08-09 0 5 55.00 54.75 55.00 813,320,457 11.34 11.29 11.34 11.18 11.49 71,674,116 11.347 0.46%
1996-08-02 0 5 54.75 54.50 54.75 849,694,356 11.29 11.24 11.29 10.77 11.29 77,338,365 10.987 4.29%
1996-07-26 0 5 52.50 52.50 53.00 747,039,986 10.82 10.82 10.93 10.82 11.29 67,933,357 10.997 -3.23%
1996-07-19 0 5 54.25 54.25 54.50 1,448,483,822 11.18 11.18 11.24 10.72 11.29 132,132,844 10.962 0.00%
1996-07-12 0 5 54.25 54.25 54.50 1,260,756,394 11.18 11.18 11.24 11.13 11.60 110,619,347 11.397 -5.24%
1996-07-05 0 5 57.25 57.25 57.50 1,007,053,884 11.80 11.80 11.85 11.44 11.85 86,296,260 11.670 2.69%
1996-06-28 0 5 55.75 55.50 55.75 882,293,164 11.49 11.44 11.49 11.18 11.65 76,745,399 11.496 1.83%
1996-06-21 0 3 54.75 54.50 54.75 543,174,416 11.29 11.24 11.29 11.24 11.49 47,878,233 11.345 0.00%
1996-06-14 0 5 54.75 54.50 55.00 765,754,011 11.29 11.24 11.34 11.18 11.60 67,466,371 11.350 -2.67%
1996-06-07 0 5 56.25 56.25 56.50 740,449,755 11.60 11.60 11.65 11.29 11.75 64,256,237 11.523 -1.75%
1996-05-31 0 5 57.25 57.00 57.25 867,540,735 11.80 11.75 11.80 11.29 11.80 75,239,773 11.530 4.09%
1996-05-24 0 5 55.00 55.00 55.25 1,361,983,372 11.34 11.34 11.39 11.08 11.44 120,420,966 11.310 3.29%
1996-05-17 0 5 53.25 53.00 53.25 915,497,917 10.98 10.93 10.98 10.59 11.08 83,998,967 10.899 5.19%
1996-05-10 0 5 51.50 51.25 51.50 943,103,870 10.44 10.39 10.44 10.28 10.84 89,370,687 10.553 -3.74%
1996-05-03 0 5 53.50 53.25 53.50 846,782,393 10.84 10.79 10.84 10.69 11.25 77,409,822 10.939 0.47%
1996-04-26 0 5 53.25 53.25 53.50 812,232,481 10.79 10.79 10.84 10.79 11.15 73,971,170 10.980 -0.47%
1996-04-19 0 5 53.50 53.50 53.75 827,123,244 10.84 10.84 10.89 10.79 11.35 74,688,267 11.074 -2.73%
1996-04-12 0 4 55.00 54.50 54.75 1,115,534,917 11.15 11.04 11.10 10.99 11.65 97,789,175 11.408 -3.51%
1996-04-03 0 3 57.00 56.75 57.00 817,844,183 11.55 11.50 11.55 10.99 11.55 72,176,443 11.331 4.59%
1996-03-29 0 5 54.50 54.50 54.75 1,187,143,515 11.04 11.04 11.10 10.94 11.35 106,239,639 11.174 0.00%
1996-03-22 0 5 54.50 54.25 54.50 1,030,583,271 11.04 10.99 11.04 10.39 11.10 94,949,292 10.854 5.83%
1996-03-15 0 5 51.50 51.25 51.50 2,136,472,631 10.44 10.39 10.44 10.03 10.54 208,196,389 10.262 -4.19%
1996-03-08 0 5 53.75 53.50 53.75 1,065,906,415 10.89 10.84 10.89 10.79 11.30 96,945,845 10.995 0.00%
1996-03-01 0 5 53.75 53.75 54.00 1,267,492,649 10.89 10.89 10.94 10.69 11.15 116,445,304 10.885 -2.71%
1996-02-23 0 2 55.25 55.00 55.25 687,304,987 11.20 11.15 11.20 10.99 11.45 61,150,741 11.240 -3.07%
1996-02-16 0 5 57.00 57.00 57.25 1,234,648,823 11.55 11.55 11.60 10.84 11.60 109,890,134 11.235 5.07%
1996-02-09 0 5 54.25 54.50 54.75 7,258,804,925 10.99 11.04 11.10 10.79 11.45 670,638,652 10.824 -3.56%
1996-02-02 0 5 56.25 56.00 56.25 1,520,833,053 11.40 11.35 11.40 11.25 11.80 132,248,375 11.500 -0.44%
1996-01-26 0 5 56.50 56.25 56.50 1,556,405,680 11.45 11.40 11.45 10.64 11.55 139,730,121 11.139 9.18%
1996-01-19 0 5 51.75 51.75 52.00 1,093,935,504 10.49 10.49 10.54 10.11 10.69 105,244,520 10.394 1.47%
1996-01-12 0 5 51.00 50.75 51.00 1,620,752,555 10.34 10.28 10.34 9.930 10.59 157,788,478 10.272 0.00%
1996-01-05 0 4 51.00 51.00 51.25 1,603,277,770 10.34 10.34 10.39 9.565 10.54 157,215,670 10.198 8.28%
1995-12-29 0 3 47.10 47.00 47.10 516,285,715 9.545 9.525 9.545 9.160 9.545 55,013,042 9.3848 3.52%
1995-12-22 0 5 45.50 45.40 45.50 780,150,620 9.221 9.200 9.221 8.917 9.241 85,519,993 9.1224 1.79%
1995-12-15 0 5 44.70 44.40 44.70 953,461,715 9.058 8.998 9.058 8.836 9.079 107,715,194 8.8517 1.36%
1995-12-08 0 5 44.10 44.00 44.10 1,009,870,273 8.937 8.917 8.937 8.876 9.160 112,038,625 9.0136 -0.45%
1995-12-01 0 5 44.30 44.20 44.30 966,934,796 8.977 8.957 8.977 8.592 9.038 108,912,139 8.8781 3.99%
1995-11-24 0 5 42.60 42.50 42.70 674,068,757 8.633 8.613 8.653 8.471 8.775 78,167,732 8.6234 1.67%
1995-11-17 0 5 41.90 41.80 41.90 719,560,504 8.491 8.471 8.491 8.369 8.714 84,249,127 8.5409 -0.71%
1995-11-10 0 5 42.20 42.00 42.10 887,178,820 8.552 8.511 8.532 8.532 8.957 101,354,449 8.7532 -3.65%
1995-11-03 0 4 43.80 43.80 43.90 415,685,380 8.876 8.876 8.896 8.714 8.896 47,283,774 8.7913 1.62%
1995-10-27 0 5 43.10 43.00 43.10 602,157,662 8.734 8.714 8.734 8.653 8.795 69,046,937 8.7210 -0.46%
1995-10-20 0 5 43.30 43.20 43.30 1,235,363,128 8.775 8.754 8.775 8.754 9.038 137,975,019 8.9535 -0.92%
1995-10-13 0 5 43.70 43.70 43.80 589,358,371 8.856 8.856 8.876 8.552 8.876 67,821,159 8.6899 0.48%
1995-10-06 0 5 43.80 43.80 43.90 987,965,564 8.814 8.814 8.834 8.451 8.874 112,789,711 8.7594 4.04%
1995-09-29 0 5 42.10 42.10 42.20 681,010,388 8.472 8.472 8.492 8.170 8.512 81,290,610 8.3775 2.43%
1995-09-22 0 5 41.10 41.00 41.10 980,823,786 8.270 8.250 8.270 8.210 8.612 116,196,979 8.4410 -3.29%
1995-09-15 0 5 42.50 42.50 42.60 1,587,545,662 8.552 8.552 8.572 8.029 8.572 191,244,860 8.3011 6.25%
1995-09-08 0 5 40.00 39.90 40.00 937,698,630 8.049 8.029 8.049 7.767 8.049 118,891,519 7.8870 4.44%
1995-09-01 0 4 38.30 38.30 38.40 435,934,750 7.707 7.707 7.727 7.647 7.787 56,416,819 7.7270 1.32%
1995-08-25 0 5 37.80 37.70 37.80 676,691,950 7.606 7.586 7.606 7.284 7.667 90,163,046 7.5052 1.61%
1995-08-18 0 5 37.20 37.10 37.20 750,022,998 7.486 7.465 7.486 7.345 7.546 100,657,991 7.4512 -1.06%
1995-08-11 0 5 37.60 37.60 37.70 558,850,957 7.566 7.566 7.586 7.486 7.868 72,843,125 7.6720 -2.59%
1995-08-04 0 5 38.60 38.60 38.70 482,462,540 7.767 7.767 7.787 7.727 7.908 61,812,259 7.8053 -1.03%
1995-07-28 0 5 39.00 38.80 38.90 785,857,400 7.848 7.808 7.828 7.767 7.969 100,204,271 7.8426 -1.52%
1995-07-21 0 5 39.60 39.60 39.70 755,357,318 7.969 7.969 7.989 7.747 8.250 94,753,221 7.9718 -3.88%
1995-07-14 0 5 41.20 40.90 41.20 1,157,118,897 8.290 8.230 8.290 8.130 8.431 139,386,292 8.3015 1.73%
1995-07-07 0 5 40.50 40.30 40.40 867,334,430 8.150 8.109 8.130 7.586 8.170 109,308,387 7.9347 5.74%
1995-06-30 0 5 38.30 38.30 38.40 413,999,890 7.707 7.707 7.727 7.647 7.787 53,719,695 7.7067 -1.03%
1995-06-23 0 4 38.70 38.60 38.70 729,619,760 7.787 7.767 7.787 7.707 7.868 93,825,704 7.7763 0.00%
1995-06-16 0 5 38.70 38.60 38.70 1,226,771,677 7.787 7.767 7.787 7.264 7.868 160,212,847 7.6571 4.88%
1995-06-09 0 5 36.90 36.90 37.10 1,306,627,000 7.425 7.425 7.465 7.365 7.888 171,252,687 7.6298 -4.90%
1995-06-01 0 4 38.80 38.60 38.80 894,296,138 7.808 7.767 7.808 7.586 7.848 115,620,124 7.7348 1.04%
1995-05-26 0 5 38.40 38.30 38.40 1,179,273,951 7.727 7.707 7.727 7.425 7.828 153,277,104 7.6937 3.50%
1995-05-19 0 5 37.10 37.00 37.10 1,323,061,435 7.465 7.445 7.465 7.244 7.707 176,251,225 7.5067 -1.27%
1995-05-12 0 5 38.40 38.30 38.40 2,071,073,384 7.561 7.542 7.561 6.459 7.620 289,592,389 7.1517 16.72%
1995-05-05 0 5 32.90 32.80 32.90 811,691,520 6.478 6.459 6.478 6.222 6.498 127,652,378 6.3586 0.92%
1995-04-28 0 5 32.60 32.60 32.70 1,142,484,564 6.419 6.419 6.439 6.262 6.951 175,860,296 6.4965 -6.86%
1995-04-21 0 4 35.00 35.00 35.10 384,173,220 6.892 6.892 6.912 6.774 6.951 55,869,245 6.8763 -0.28%
1995-04-13 0 4 35.10 35.10 35.20 413,067,450 6.912 6.912 6.931 6.675 6.931 60,834,971 6.7900 3.24%
1995-04-07 0 4 34.00 34.00 34.10 605,322,200 6.695 6.695 6.715 6.478 6.734 91,412,428 6.6219 0.89%
1995-03-31 0 5 33.70 33.70 33.80 1,003,953,273 6.636 6.636 6.656 6.498 6.833 150,420,319 6.6743 4.66%
1995-03-24 0 5 32.20 32.10 32.20 1,182,602,369 6.340 6.321 6.340 6.242 6.892 181,834,718 6.5037 -6.67%
1995-03-17 0 5 34.50 34.50 34.60 1,031,473,820 6.793 6.793 6.813 6.183 6.872 156,781,964 6.5790 9.87%
1995-03-10 0 5 31.40 31.30 31.40 751,812,955 6.183 6.163 6.183 6.065 6.340 121,086,929 6.2089 -3.38%
1995-03-03 0 5 32.50 32.30 32.40 930,945,540 6.400 6.360 6.380 6.242 6.695 143,510,911 6.4869 -2.40%
1995-02-24 0 5 33.30 33.20 33.30 1,103,986,310 6.557 6.537 6.557 6.025 6.596 174,576,409 6.3238 4.39%
1995-02-17 0 5 31.90 31.80 32.00 1,027,590,100 6.281 6.262 6.301 5.927 6.557 163,384,480 6.2894 2.57%
1995-02-10 0 5 31.10 31.00 31.10 1,507,832,160 6.124 6.104 6.124 5.582 6.203 252,372,550 5.9746 10.09%
1995-02-03 0 2 28.25 28.30 28.35 328,419,150 5.563 5.573 5.582 5.277 5.612 59,702,473 5.5009 4.63%
1995-01-27 0 5 27.00 27.00 27.05 846,581,780 5.317 5.317 5.326 4.844 5.376 165,196,910 5.1247 3.85%
1995-01-20 0 5 26.00 25.90 25.95 1,127,384,054 5.120 5.100 5.110 5.002 5.602 210,751,222 5.3494 -1.14%
1995-01-13 0 5 26.30 26.25 26.30 1,260,710,618 5.179 5.169 5.179 5.100 5.720 232,732,655 5.4170 -10.09%
1995-01-06 0 4 29.25 29.20 29.35 580,551,560 5.760 5.750 5.779 5.720 6.163 98,644,675 5.8853 -7.14%
1994-12-30 0 3 31.50 31.40 31.50 256,830,378 6.203 6.183 6.203 6.144 6.419 41,079,699 6.2520 -2.78%
1994-12-23 0 5 32.40 32.30 32.50 532,526,540 6.380 6.360 6.400 6.144 6.537 83,735,816 6.3596 1.57%
1994-12-16 0 5 31.90 31.80 31.90 878,654,440 6.281 6.262 6.281 5.907 6.439 141,241,272 6.2209 4.59%
1994-12-09 0 5 30.50 30.40 30.50 765,078,351 6.006 5.986 6.006 5.907 6.419 124,976,172 6.1218 -1.93%
1994-12-02 0 5 31.10 31.00 31.10 864,674,636 6.124 6.104 6.124 6.045 6.695 136,738,748 6.3236 -6.89%
1994-11-25 0 5 33.40 33.30 33.40 1,240,526,590 6.577 6.557 6.577 6.183 7.187 186,011,596 6.6691 -9.24%
1994-11-18 0 5 36.80 36.70 36.80 817,822,400 7.246 7.227 7.246 7.187 7.483 110,771,549 7.3830 0.27%
1994-11-11 0 5 36.70 36.70 36.80 350,177,769 7.227 7.227 7.246 7.148 7.286 48,573,837 7.2092 -0.27%
1994-11-04 0 5 36.80 36.80 36.90 639,677,650 7.246 7.246 7.266 7.148 7.404 87,890,511 7.2781 1.10%
1994-10-28 0 5 36.40 36.30 36.40 549,540,530 7.168 7.148 7.168 6.951 7.187 77,899,640 7.0545 1.11%
1994-10-21 0 5 36.00 36.00 36.10 728,294,000 7.089 7.089 7.108 7.030 7.286 102,138,153 7.1305 -2.96%
1994-10-14 0 4 37.10 37.00 37.10 706,421,636 7.305 7.286 7.305 7.017 7.384 97,570,999 7.2401 2.68%
1994-10-07 0 5 36.40 36.40 36.50 880,198,071 7.115 7.115 7.134 6.978 7.389 122,879,211 7.1631 -3.19%
1994-09-30 0 5 37.60 37.50 37.60 662,822,372 7.349 7.330 7.349 7.310 7.662 88,559,853 7.4845 -2.59%
1994-09-23 0 4 38.60 38.50 38.60 479,951,060 7.545 7.525 7.545 7.486 7.780 63,153,234 7.5998 -3.26%
1994-09-16 0 5 39.90 39.80 39.90 902,663,200 7.799 7.780 7.799 7.584 7.819 116,962,598 7.7175 -1.97%
1994-09-09 0 5 40.70 40.80 40.90 1,505,539,695 7.955 7.975 7.995 7.623 8.073 191,187,653 7.8747 3.04%
1994-09-02 0 4 39.50 39.50 39.60 1,688,985,275 7.721 7.721 7.740 7.193 7.760 223,017,108 7.5733 8.22%
1994-08-26 0 5 36.50 36.40 36.60 1,565,958,981 7.134 7.115 7.154 6.783 7.252 222,831,664 7.0275 -0.54%
1994-08-19 0 5 36.70 36.60 36.80 1,146,358,854 7.174 7.154 7.193 7.076 7.428 157,666,034 7.2708 -2.91%
1994-08-12 0 5 37.80 37.70 37.80 721,846,400 7.389 7.369 7.389 7.252 7.525 97,406,161 7.4107 -1.31%
1994-08-05 0 5 38.30 38.20 38.30 1,225,353,400 7.486 7.467 7.486 7.349 7.721 162,063,244 7.5610 1.06%
1994-07-29 0 5 37.90 37.80 37.90 1,380,969,800 7.408 7.389 7.408 6.900 7.486 190,373,641 7.2540 7.67%
1994-07-22 0 5 35.20 35.20 35.30 876,626,118 6.880 6.880 6.900 6.646 7.037 127,423,686 6.8796 0.57%
1994-07-15 0 5 35.00 34.90 35.00 1,154,605,236 6.841 6.822 6.841 5.962 6.880 176,923,697 6.5260 13.64%
1994-07-08 0 5 30.80 30.80 30.90 776,466,140 6.020 6.020 6.040 5.962 6.548 126,222,054 6.1516 -6.38%
1994-07-01 0 5 32.90 32.90 33.00 714,782,400 6.431 6.431 6.450 6.333 6.939 108,835,314 6.5676 -5.32%
1994-06-24 0 5 34.75 34.50 34.75 742,450,706 6.792 6.744 6.792 6.646 7.086 108,704,007 6.8300 -4.14%
1994-06-17 0 3 36.25 36.00 36.25 466,635,015 7.086 7.037 7.086 6.890 7.330 65,494,394 7.1248 -2.68%
1994-06-10 0 5 37.25 37.00 37.25 896,754,173 7.281 7.232 7.281 7.086 7.721 120,695,644 7.4299 -1.32%
1994-06-03 0 5 37.75 37.75 38.00 893,877,125 7.379 7.379 7.428 7.183 7.770 118,499,446 7.5433 0.00%
1994-05-27 0 5 37.75 37.50 38.00 1,308,012,509 7.379 7.330 7.428 7.281 7.867 174,026,846 7.5162 -5.03%
1994-05-20 0 5 39.75 39.75 40.00 1,550,911,700 7.770 7.770 7.819 7.188 7.867 203,688,761 7.6141 7.38%
1994-05-13 0 5 37.75 37.75 38.00 1,429,394,500 7.236 7.236 7.284 6.421 7.284 205,934,103 6.9410 7.09%
1994-05-06 0 5 35.25 35.25 35.50 1,062,807,388 6.757 6.757 6.805 6.373 6.948 158,903,175 6.6884 -3.42%
1994-04-29 0 5 36.50 36.50 36.75 853,467,323 6.996 6.996 7.044 6.948 7.332 119,765,548 7.1262 0.00%
1994-04-22 0 5 36.50 36.25 36.50 1,686,585,025 6.996 6.948 6.996 6.661 7.667 237,510,127 7.1011 -8.75%
1994-04-15 0 5 40.00 40.00 40.25 1,178,648,100 7.667 7.667 7.715 7.619 8.242 148,161,849 7.9551 -0.62%
1994-04-08 0 3 40.25 40.00 40.25 564,692,579 7.715 7.667 7.715 7.619 7.859 72,995,414 7.7360 1.90%
1994-03-31 0 4 39.50 39.50 39.75 1,021,185,480 7.571 7.571 7.619 7.380 8.003 131,498,093 7.7658 -3.07%
1994-03-25 0 5 40.75 40.75 41.25 2,546,567,274 7.811 7.811 7.907 6.709 8.051 343,699,326 7.4093 8.67%
1994-03-18 0 5 37.50 37.25 37.75 1,379,701,314 7.188 7.140 7.236 7.092 8.338 179,091,943 7.7039 -11.76%
1994-03-11 0 5 42.50 42.25 42.50 962,241,763 8.146 8.098 8.146 8.051 8.721 114,378,504 8.4128 -2.86%
1994-03-04 0 5 43.75 43.75 44.00 1,199,561,838 8.386 8.386 8.434 8.051 8.626 143,525,221 8.3578 2.94%
1994-02-25 0 5 42.50 42.25 42.50 1,250,589,515 8.146 8.098 8.146 7.859 8.769 150,906,733 8.2872 -4.49%
1994-02-18 0 5 44.50 44.25 44.50 1,617,838,690 8.530 8.482 8.530 8.194 9.009 189,053,387 8.5576 -6.81%
1994-02-09 0 3 47.75 47.50 47.75 1,245,588,500 9.153 9.105 9.153 8.769 9.488 137,692,852 9.0461 -4.50%
1994-02-04 0 5 50.00 49.75 50.00 2,142,664,770 9.584 9.536 9.584 9.057 9.872 226,050,104 9.4787 5.26%
1994-01-28 0 5 47.50 47.25 47.50 2,056,768,625 9.105 9.057 9.105 9.009 9.776 221,204,326 9.2980 0.53%
1994-01-21 0 5 47.25 47.25 47.50 1,506,445,114 9.057 9.057 9.105 8.386 9.153 169,875,318 8.8679 6.78%
1994-01-14 0 5 44.25 44.25 44.50 1,439,615,815 8.482 8.482 8.530 7.763 9.057 169,761,321 8.4802 -2.75%
1994-01-07 0 5 45.50 45.00 45.50 2,694,816,575 8.721 8.626 8.721 8.242 9.967 295,632,443 9.1154

Copyright & disclaimer, Privacy policy

Back to top