W.I.S.E.-CSI 300 China Tracker: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02827  2007-07-17    
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
2025-11-06 0 4 44.60 - 45.00 557,820 44.60 - 45.00 43.56 44.72 12,600 44.271 1.09%
2025-10-31 0 4 44.12 - 46.50 8,869,264 44.12 - 46.50 44.12 45.28 198,400 44.704 -0.50%
2025-10-24 0 5 44.34 - 45.00 11,288,220 44.34 - 45.00 42.88 44.34 261,200 43.217 3.65%
2025-10-17 0 5 42.78 41.60 45.00 2,542,987 42.78 41.60 45.00 42.00 44.06 59,060 43.058 -2.60%
2025-10-10 0 4 43.92 43.84 45.66 243,098 43.92 43.84 45.66 43.88 45.02 5,507 44.143 -1.17%
2025-10-03 0 4 44.44 42.00 45.00 372,539 44.44 42.00 45.00 43.44 44.80 8,469 43.989 3.30%
2025-09-26 0 5 43.02 42.00 43.02 7,008,308 43.02 42.00 43.02 42.66 43.88 161,000 43.530 0.23%
2025-09-19 0 5 42.92 42.30 45.10 6,507,494 42.92 42.30 45.10 42.44 43.50 151,259 43.022 -0.23%
2025-09-12 0 5 43.02 - 45.00 6,262,115 43.02 - 45.00 42.20 43.60 145,061 43.169 1.13%
2025-09-05 0 5 42.54 - 43.50 14,065,368 42.54 - 43.50 41.58 43.12 331,000 42.494 -0.98%
2025-08-29 0 5 42.96 41.00 43.10 19,965,706 42.96 41.00 43.10 41.54 43.04 470,840 42.404 3.07%
2025-08-22 0 5 41.68 - 41.80 6,251,351 41.68 - 41.80 39.98 41.64 152,478 40.998 4.15%
2025-08-15 0 5 40.02 - 40.38 5,470,974 40.02 - 40.38 39.12 40.14 138,046 39.632 2.04%
2025-08-08 0 5 39.22 - 41.00 8,947,368 39.22 - 41.00 38.62 39.30 229,600 38.969 2.24%
2025-08-01 0 5 38.36 - 40.50 4,953,620 38.36 - 40.50 38.56 39.80 126,200 39.252 -2.69%
2025-07-25 0 5 39.42 - 40.50 1,939,232 39.42 - 40.50 38.78 39.76 49,200 39.415 2.07%
2025-07-18 0 5 38.62 37.00 38.92 430,432 38.62 37.00 38.92 38.12 38.62 11,200 38.431 0.89%
2025-07-11 0 5 38.28 37.00 38.80 9,205,105 38.28 37.00 38.80 37.66 38.68 242,342 37.984 0.95%
2025-07-04 0 4 37.92 37.00 39.10 4,696,560 37.92 37.00 39.10 37.38 38.20 123,600 37.998 1.94%
2025-06-27 0 5 37.20 37.00 39.00 584,489 37.20 37.00 39.00 36.44 37.70 15,740 37.134 2.14%
2025-06-20 0 5 36.42 35.00 - 2,591,004 36.42 35.00 - 36.16 36.66 71,400 36.289 -0.38%
2025-06-13 0 5 36.56 35.00 37.50 2,463,009 36.56 35.00 37.50 36.54 36.74 67,313 36.590 -0.11%
2025-06-06 0 5 36.60 35.00 36.60 1,334,200 36.60 35.00 36.60 35.42 36.60 37,600 35.484 1.16%
2025-05-30 0 5 36.18 35.00 - 65,396 36.18 35.00 - 36.20 36.36 1,800 36.331 -0.99%
2025-05-23 0 5 36.54 35.00 37.00 514,632 36.54 35.00 37.00 36.40 36.86 14,000 36.759 0.16%
2025-05-16 0 5 36.48 35.00 36.50 345,766 36.48 35.00 36.50 35.92 36.82 9,474 36.496 2.30%
2025-05-09 0 4 35.66 35.00 35.70 346,264 35.66 35.00 35.70 35.00 36.00 9,800 35.333 1.48%
2025-05-02 0 4 35.14 33.00 35.84 97,356 35.14 33.00 35.84 34.70 35.08 2,800 34.770 1.15%
2025-04-25 0 4 34.74 34.32 35.00 9,230,812 34.74 34.32 35.00 33.00 34.78 266,000 34.702 0.52%
2025-04-17 0 4 34.56 33.00 35.00 2,721,432 34.56 33.00 35.00 34.30 34.50 79,213 34.356 0.99%
2025-04-11 0 5 34.22 33.00 35.00 11,471,944 34.22 33.00 35.00 31.60 35.00 349,157 32.856 -3.50%
2025-04-03 0 4 35.46 - 35.50 150,832 35.46 - 35.50 35.46 36.24 4,200 35.912 -1.55%
2025-03-28 0 5 36.02 36.00 37.50 2,428,584 36.02 36.00 37.50 36.02 36.40 67,000 36.248 -0.39%
2025-03-21 0 5 36.16 - 37.50 3,291,560 36.16 - 37.50 36.16 37.22 89,200 36.901 -3.06%
2025-03-14 0 5 37.30 - 37.50 3,332,756 37.30 - 37.50 36.14 37.30 90,137 36.974 2.14%
2025-03-07 0 5 36.52 34.50 36.80 1,550,296 36.52 34.50 36.80 35.46 36.76 42,800 36.222 1.78%
2025-02-28 0 5 35.88 35.50 37.50 2,137,102 35.88 35.50 37.50 36.00 36.98 58,427 36.577 -2.87%
2025-02-21 0 5 36.94 - 36.98 866,684 36.94 - 36.98 35.92 37.00 23,800 36.415 0.38%
2025-02-14 0 5 36.80 - 36.90 673,976 36.80 - 36.90 35.70 36.80 18,746 35.953 2.22%
2025-02-07 0 5 36.00 33.00 - 7,014,560 36.00 33.00 - 34.54 36.22 197,200 35.571 1.64%
2025-01-28 0 2 35.42 33.00 36.00 28,480 35.42 33.00 36.00 35.60 35.60 800 35.600 -0.39%
2025-01-24 0 5 35.56 34.86 35.78 2,629,972 35.56 34.86 35.78 35.04 35.46 74,808 35.156 2.07%
2025-01-17 0 5 34.84 32.00 35.10 4,746,096 34.84 32.00 35.10 33.82 34.96 138,134 34.359 1.93%
2025-01-10 0 5 34.18 29.80 36.00 6,222,272 34.18 29.80 36.00 34.10 34.62 181,206 34.338 -0.93%
2025-01-03 0 4 34.50 - 37.50 3,517,796 34.50 - 37.50 34.50 36.74 99,400 35.390 -5.79%
2024-12-27 0 3 36.62 36.30 37.50 160,068 36.62 36.30 37.50 36.00 36.62 4,400 36.379 1.50%
2024-12-20 0 5 36.08 35.00 37.50 332,452 36.08 35.00 37.50 36.00 36.32 9,200 36.136 -0.39%
2024-12-13 0 5 36.22 36.00 39.00 2,802,635 36.22 36.00 39.00 36.48 38.38 75,382 37.179 -1.36%
2024-12-06 0 5 36.72 35.00 37.00 1,711,396 36.72 35.00 37.00 36.10 36.90 47,000 36.413 1.16%
2024-11-29 0 5 36.30 35.00 37.50 3,219,694 36.30 35.00 37.50 35.28 36.50 90,500 35.577 1.45%
2024-11-22 0 5 35.78 35.00 36.50 1,939,980 35.78 35.00 36.50 35.80 37.06 52,600 36.882 -2.67%
2024-11-15 0 5 36.76 35.00 39.00 4,905,271 36.76 35.00 39.00 36.98 38.50 130,480 37.594 -4.47%
2024-11-08 0 5 38.48 37.50 39.36 3,683,596 38.48 37.50 39.36 37.04 39.16 95,600 38.531 4.57%
2024-11-01 0 5 36.80 36.60 38.00 2,067,941 36.80 36.60 38.00 36.60 37.36 55,973 36.945 -1.39%
2024-10-25 0 5 37.32 36.00 39.00 1,165,592 37.32 36.00 39.00 37.02 37.70 31,272 37.273 -0.37%
2024-10-18 0 5 37.46 35.66 37.60 70,856,391 37.46 35.66 37.60 35.62 38.00 1,927,271 36.765 -1.47%
2024-10-10 0 4 38.02 38.00 38.72 70,015,157 38.02 38.00 38.72 36.98 59.80 1,645,203 42.557 -16.26%
2024-10-04 0 4 45.40 45.36 45.40 6,974,562 45.40 45.36 45.40 37.16 45.40 168,164 41.475 24.93%
2024-09-27 0 5 36.34 - 36.34 3,196,453 36.34 - 36.34 30.82 36.34 94,213 33.928 18.99%
2024-09-20 0 4 30.54 - - 2,770,311 30.54 - - 29.94 30.36 92,110 30.076 1.87%
2024-09-13 0 5 29.98 - - 247,477 29.98 - - 29.98 30.30 8,215 30.125 -2.66%
2024-09-05 0 4 30.80 30.72 - 116,824 30.80 30.72 - 30.70 30.80 3,800 30.743 -2.35%
2024-08-30 0 5 31.54 - - 3,410,864 31.54 - - 30.98 31.46 109,200 31.235 0.70%
2024-08-23 0 5 31.32 - - 2,671,008 31.32 - - 31.22 31.68 85,400 31.276 -0.19%
2024-08-16 0 5 31.38 - - 172,694 31.38 - - 31.06 31.44 5,524 31.262 0.26%
2024-08-09 0 5 31.30 - - 921,432 31.30 - - 31.28 31.92 29,200 31.556 -0.95%
2024-08-02 0 5 31.60 - - 4,033,250 31.60 - - 31.04 32.16 128,625 31.357 0.25%
2024-07-26 0 5 31.52 - - 6,685,228 31.52 - - 31.32 32.50 208,200 32.110 -2.60%
2024-07-19 0 5 32.36 - - 5,689,668 32.36 - - 31.94 32.46 177,000 32.145 1.31%
2024-07-12 0 5 31.94 - - 3,691,090 31.94 - - 31.38 31.92 116,249 31.752 1.91%
2024-07-05 0 4 31.34 - - 2,543,104 31.34 - - 31.10 31.68 81,000 31.396 -0.70%
2024-06-28 0 5 31.56 - - 4,496,708 31.56 - - 31.40 31.90 142,200 31.622 -0.69%
2024-06-21 0 5 31.78 - - 1,422,280 31.78 - - 31.68 32.26 44,800 31.747 -1.79%
2024-06-14 0 4 32.36 - - 132,099 32.36 - - 32.12 32.36 4,102 32.204 -0.55%
2024-06-07 0 5 32.54 - 32.70 1,538,811 32.54 - 32.70 32.48 33.00 46,794 32.885 -0.12%
2024-05-31 0 5 32.58 - - 2,909,148 32.58 - - 32.76 33.10 88,600 32.835 -0.55%
2024-05-24 0 5 32.76 - - 451,928 32.76 - - 32.80 33.86 13,400 33.726 -2.90%
2024-05-17 0 4 33.74 - - 3,389,738 33.74 - - 33.22 33.78 101,683 33.336 0.36%
2024-05-10 0 5 33.62 - - 5,349,667 33.62 - - 33.46 33.68 159,215 33.600 -0.12%
2024-05-03 0 4 33.66 33.66 34.02 4,042,092 33.66 33.66 34.02 32.92 33.82 121,400 33.296 2.75%
2024-04-26 0 5 32.76 32.34 - 3,906,695 32.76 32.34 - 32.00 32.76 121,828 32.067 1.30%
2024-04-19 0 5 32.34 - 32.46 6,318,884 32.34 - 32.46 32.04 32.60 195,522 32.318 1.76%
2024-04-12 0 5 31.78 - - 1,576,456 31.78 - - 32.00 32.44 49,055 32.136 -2.40%
2024-04-05 0 3 32.56 - - 1,437,840 32.56 - - 32.52 32.58 44,200 32.530 1.12%
2024-03-28 0 4 32.20 - - 2,177,192 32.20 - - 32.00 32.40 67,600 32.207 -0.37%
2024-03-22 0 5 32.32 - - 3,685,848 32.32 - - 32.88 33.06 111,500 33.057 -1.58%
2024-03-15 0 5 32.84 32.50 - 3,014,063 32.84 32.50 - 32.46 33.30 91,913 32.793 0.74%
2024-03-08 0 5 32.60 - 32.80 11,824,078 32.60 - 32.80 32.28 32.78 363,175 32.558 0.31%
2024-03-01 0 5 32.50 - - 577,576 32.50 - - 31.70 32.50 18,000 32.088 1.25%
2024-02-23 0 5 32.10 - 32.26 10,168,265 32.10 - 32.26 31.12 32.22 320,153 31.761 2.23%
2024-02-16 0 3 31.40 - - 304,528 31.40 - - 30.54 30.78 9,944 30.624 2.75%
2024-02-09 0 5 30.56 30.00 - 8,676,081 30.56 30.00 - 29.00 31.02 287,619 30.165 3.59%
2024-02-02 0 5 29.50 - - 11,809,336 29.50 - - 28.74 30.78 396,000 29.822 -4.16%
2024-01-26 0 5 30.78 - 30.92 10,240,544 30.78 - 30.92 29.48 31.00 336,800 30.405 2.26%
2024-01-19 0 5 30.10 28.86 30.28 1,951,392 30.10 28.86 30.28 29.20 30.48 66,000 29.567 -1.18%
2024-01-12 0 5 30.46 - - 6,274,679 30.46 - - 30.28 30.60 205,923 30.471 -1.17%
2024-01-05 0 4 30.82 - - 3,694,123 30.82 - - 30.74 31.68 117,484 31.444 -3.81%
2023-12-29 0 3 32.04 - - 170,516 32.04 - - 30.76 32.04 5,400 31.577 3.56%
2023-12-22 0 5 30.94 - - 761,036 30.94 - - 29.48 30.92 24,800 30.687 -0.58%
2023-12-15 0 5 31.12 - 31.38 4,344,045 31.12 - 31.38 30.88 31.52 139,567 31.125 -0.83%
2023-12-08 0 5 31.38 - - 3,240,740 31.38 - - 31.34 31.54 103,200 31.403 -2.55%
2023-12-01 0 5 32.20 - - 3,136,112 32.20 - - 32.02 32.56 96,800 32.398 -1.23%
2023-11-24 0 5 32.60 32.50 - 26,208 32.60 32.50 - 32.68 32.96 800 32.760 0.37%
2023-11-17 0 5 32.48 - - 2,331,125 32.48 - - 32.20 32.92 71,193 32.744 0.31%
2023-11-10 0 5 32.38 - - 594,979 32.38 - - 32.42 33.08 18,120 32.835 -0.12%
2023-11-03 0 5 32.42 - - 2,104,708 32.42 - - 32.10 32.64 64,800 32.480 0.56%
2023-10-27 0 4 32.24 32.16 - 311,444 32.24 32.16 - 31.42 32.24 9,800 31.780 2.03%
2023-10-20 0 5 31.60 - 31.60 75,190 31.60 - 31.60 32.10 32.82 2,308 32.578 -4.42%
2023-10-13 0 5 33.06 - - 356,022 33.06 - - 33.04 33.42 10,699 33.276 -0.30%
2023-10-06 0 4 33.16 - - 112,304 33.16 - - 32.96 33.04 3,400 33.031 -2.18%
2023-09-29 0 5 33.90 - 34.02 107,440 33.90 - 34.02 33.30 33.74 3,200 33.575 -0.06%
2023-09-22 0 5 33.92 - - 389,260 33.92 - - 33.30 33.82 11,600 33.557 0.65%
2023-09-15 0 5 33.70 - - 2,142,219 33.70 - - 32.00 34.22 63,311 33.836 -0.82%
2023-09-07 0 4 33.98 - 33.98 1,182,613 33.98 - 33.98 34.24 35.08 34,031 34.751 -0.64%
2023-08-31 0 4 34.20 - - 2,227,110 34.20 - - 34.02 34.62 64,911 34.310 1.79%
2023-08-25 0 5 33.60 - - 7,232,288 33.60 - - 33.42 34.02 215,200 33.607 -1.75%
2023-08-18 0 5 34.20 - - 1,228,570 34.20 - - 33.98 34.80 35,763 34.353 -3.39%
2023-08-11 0 5 35.40 35.00 - 3,318,204 35.40 35.00 - 35.40 36.42 92,191 35.993 -4.32%
2023-08-04 0 5 37.00 - 42.00 6,450,192 37.00 - 42.00 36.20 37.50 177,200 36.401 0.43%
2023-07-28 0 5 36.84 36.84 - 209,640 36.84 36.84 - 34.94 34.94 6,000 34.940 4.78%
2023-07-21 0 4 35.16 34.80 - 12,193,112 35.16 34.80 - 35.10 35.82 343,200 35.528 -3.09%
2023-07-14 0 5 36.28 36.18 - 436,998 36.28 36.18 - 35.00 36.02 12,223 35.752 3.66%
2023-07-07 0 5 35.00 - - 344,380 35.00 - - 34.92 35.62 9,800 35.141 -0.11%
2023-06-30 0 5 35.04 - - 203,232 35.04 - - 35.04 35.04 5,800 35.040 -0.23%
2023-06-23 0 4 35.12 - - 421,660 35.12 - - 36.34 36.36 11,600 36.350 -4.04%
2023-06-16 0 5 36.60 - - 480,896 36.60 - - 35.42 36.18 13,443 35.773 3.10%
2023-06-09 0 5 35.50 - - 2,768,296 35.50 - - 34.96 35.54 78,800 35.131 -1.00%
2023-06-02 0 5 35.86 - - 4,244,724 35.86 - - 35.04 35.68 119,800 35.432 0.67%
2023-05-25 0 4 35.62 - - 144,940 35.62 - - 35.46 36.94 4,000 36.235 -3.05%
2023-05-19 0 5 36.74 - 37.00 210,528 36.74 - 37.00 36.64 37.68 5,600 37.594 -1.40%
2023-05-12 0 5 37.26 - 37.38 659,798 37.26 - 37.38 37.26 38.84 17,431 37.852 -2.56%
2023-05-05 0 4 38.24 - 38.24 587,416 38.24 - 38.24 37.94 38.32 15,400 38.144 0.10%
2023-04-28 0 5 38.20 - 42.00 189,000 38.20 - 42.00 37.52 38.18 5,000 37.800 -0.52%
2023-04-21 0 5 38.40 - 39.26 697,556 38.40 - 39.26 38.40 39.96 17,800 39.189 -2.39%
2023-04-14 0 4 39.34 - 39.40 292,725 39.34 - 39.40 39.06 39.40 7,469 39.192 0.31%
2023-04-06 0 3 39.22 - 39.50 241,144 39.22 - 39.50 38.84 39.12 6,200 38.894 0.93%
2023-03-31 0 5 38.86 - 39.88 3,025,992 38.86 - 39.88 38.36 38.94 78,000 38.795 -0.21%
2023-03-24 0 5 38.94 - 42.00 53,260 38.94 - 42.00 37.96 38.28 1,400 38.043 2.26%
2023-03-17 0 5 38.08 - 42.00 977,417 38.08 - 42.00 35.50 42.00 25,951 37.664 1.28%
2023-03-10 0 5 37.60 - 42.00 3,161,422 37.60 - 42.00 37.60 39.20 83,110 38.039 -4.08%
2023-03-03 0 5 39.20 - 40.80 253,208 39.20 - 40.80 38.30 39.36 6,600 38.365 2.03%
2023-02-24 0 5 38.42 - - 3,063,112 38.42 - - 38.36 39.32 79,648 38.458 0.21%
2023-02-17 0 5 38.34 - 38.36 364,067 38.34 - 38.36 38.36 39.80 9,240 39.401 -3.13%
2023-02-10 0 5 39.58 - 40.48 231,303 39.58 - 40.48 39.32 40.46 5,827 39.695 -1.74%
2023-02-03 0 5 40.28 - - 148,468 40.28 - - 40.50 41.76 3,600 41.241 -3.54%
2023-01-27 0 2 41.76 - 43.00 75,168 41.76 - 43.00 41.76 41.76 1,800 41.760 3.26%
2023-01-20 0 5 40.44 - - 3,475,956 40.44 - - 39.84 40.60 86,232 40.309 1.71%
2023-01-13 0 5 39.76 39.60 - 320,237 39.76 39.60 - 38.42 39.74 8,207 39.020 4.47%
2023-01-06 0 4 38.06 37.00 - 119,680 38.06 37.00 - 36.24 37.82 3,200 37.400 4.39%
2022-12-30 0 3 36.46 - - 7,293,932 36.46 - - 35.98 36.46 201,500 36.198 2.36%
2022-12-23 0 5 35.62 - - 2,290,576 35.62 - - 35.86 36.28 63,800 35.902 -2.94%
2022-12-16 0 5 36.70 - - 645,747 36.70 - - 36.66 36.94 17,529 36.839 -1.98%
2022-12-09 0 5 37.44 - - 524,780 37.44 - - 36.62 37.16 14,261 36.798 4.87%
2022-12-02 0 5 35.70 - - 188,836 35.70 - - 33.18 36.12 5,400 34.970 3.96%
2022-11-25 0 5 34.34 - - 453,560 34.34 - - 34.28 34.50 13,200 34.361 -1.60%
2022-11-18 0 5 34.90 - - 296,194 34.90 - - 34.58 35.98 8,358 35.438 -0.57%
2022-11-11 0 5 35.10 - - 4,733,669 35.10 - - 33.14 34.96 138,533 34.170 3.91%
2022-11-04 0 5 33.78 - 34.00 6,358,619 33.78 - 34.00 31.40 34.08 193,609 32.843 5.43%
2022-10-28 0 5 32.04 - 33.02 1,626,972 32.04 - 33.02 31.98 33.74 50,400 32.281 -5.09%
2022-10-21 0 5 33.76 - - 1,310,388 33.76 - - 33.94 35.02 38,600 33.948 -3.27%
2022-10-14 0 5 34.90 34.86 - 5,534,799 34.90 34.86 - 33.68 34.52 161,650 34.239 -3.22%
2022-10-07 0 4 36.06 - - 220,836 36.06 - - 34.68 37.24 6,000 36.806 2.33%
2022-09-30 0 5 35.24 - - 477,264 35.24 - - 34.90 35.80 13,600 35.093 -1.01%
2022-09-23 0 5 35.60 - - 138,288 35.60 - - 35.88 36.88 3,800 36.392 -3.05%
2022-09-16 0 4 36.72 - - 198,721 36.72 - - 36.80 39.12 5,215 38.106 -5.36%
2022-09-09 0 5 38.80 - - 121,320 38.80 - - 37.72 38.20 3,200 37.913 1.78%
2022-09-02 0 5 38.12 - - 180,308 38.12 - - 38.14 38.90 4,674 38.577 -3.10%
2022-08-26 0 5 39.34 - - 748,103 39.34 - - 39.16 39.70 18,987 39.401 -1.45%
2022-08-19 0 5 39.92 39.60 - 328,656 39.92 39.60 - 39.98 40.42 8,200 40.080 -1.92%
2022-08-12 0 5 40.70 - - 220,035 40.70 - - 40.00 40.68 5,460 40.299 1.29%
2022-08-05 0 5 40.18 - - 421,116 40.18 - - 39.26 40.12 10,600 39.728 -0.64%
2022-07-29 0 5 40.44 - - 7,807,404 40.44 - - 40.34 41.54 190,400 41.005 -1.08%
2022-07-22 0 5 40.88 - - 7,929,328 40.88 - - 40.92 41.70 191,200 41.471 -0.05%
2022-07-15 0 5 40.90 - - 3,926,792 40.90 - - 40.90 42.58 94,907 41.375 -5.41%
2022-07-08 0 5 43.24 - - 556,585 43.24 - - 42.86 43.92 12,799 43.487 -1.05%
2022-06-30 0 4 43.70 - - 1,113,413 43.70 - - 43.00 43.86 25,753 43.234 1.96%
2022-06-24 0 5 42.86 - - 4,600,727 42.86 - - 41.60 42.86 109,034 42.195 1.76%
2022-06-17 0 5 42.12 - - 4,970,137 42.12 - - 40.40 42.22 118,646 41.890 2.13%
2022-06-10 0 5 41.24 - 42.50 3,076,282 41.24 - 42.50 39.96 41.24 75,673 40.652 3.00%
2022-06-02 0 4 40.04 - - 4,660,724 40.04 - - 39.36 40.18 116,600 39.972 3.41%
2022-05-27 0 5 38.72 - - 659,305 38.72 - - 38.50 39.88 16,929 38.945 -2.91%
2022-05-20 0 5 39.88 - - 1,068,500 39.88 - - 37.92 39.88 27,600 38.714 4.18%
2022-05-13 0 4 38.28 - 38.54 410,660 38.28 - 38.54 37.52 38.62 10,765 38.148 1.22%
2022-05-06 0 4 37.82 - 41.00 3,225,272 37.82 - 41.00 37.82 40.02 82,200 39.237 -5.50%
2022-04-29 0 5 40.02 - - 11,062,608 40.02 - - 37.64 40.04 284,800 38.843 -1.04%
2022-04-22 0 4 40.44 40.00 - 5,391,418 40.44 40.00 - 39.98 43.00 128,689 41.895 -6.00%
2022-04-14 0 4 43.02 - - 1,180,147 43.02 - - 42.02 43.00 27,644 42.691 -1.10%
2022-04-08 0 4 43.50 - - 986,308 43.50 - - 43.26 43.72 22,600 43.642 -0.87%
2022-04-01 0 5 43.88 - - 306,555 43.88 - - 42.22 43.48 7,211 42.512 2.57%
2022-03-25 0 5 42.78 - - 226,836 42.78 - - 43.30 43.82 5,205 43.580 -1.75%
2022-03-18 0 5 43.54 - - 7,650,807 43.54 - - 39.94 44.12 185,022 41.351 -1.00%
2022-03-11 0 5 43.98 - - 350,881 43.98 - - 41.50 44.12 8,087 43.388 -4.35%
2022-03-04 0 5 45.98 44.12 49.80 295,055 45.98 44.12 49.80 45.98 47.00 6,352 46.451 -1.75%
2022-02-25 0 5 46.80 44.12 49.00 381,828 46.80 44.12 49.00 46.00 47.46 8,200 46.564 -1.76%
2022-02-18 0 5 47.64 44.12 50.80 4,772,911 47.64 44.12 50.80 46.50 47.66 100,801 47.350 2.06%
2022-02-11 0 5 46.68 44.12 50.80 5,099,021 46.68 44.12 50.80 45.76 47.18 108,768 46.880 0.04%
2022-02-04 0 2 46.66 44.12 - 1,101,452 46.66 44.12 - 46.10 46.74 23,600 46.672 1.88%
2022-01-28 0 5 45.80 44.12 51.00 411,296 45.80 44.12 51.00 45.80 48.44 8,800 46.738 -5.76%
2022-01-21 0 5 48.60 47.00 - 331,288 48.60 47.00 - 48.00 48.60 6,847 48.384 1.67%
2022-01-14 0 5 47.80 47.80 52.00 285,430 47.80 47.80 52.00 47.80 48.88 5,881 48.534 -1.48%
2022-01-07 0 5 48.52 44.12 49.44 194,828 48.52 44.12 49.44 48.50 48.78 4,000 48.707 -2.57%
2021-12-31 0 4 49.80 48.50 - 1,077,752 49.80 48.50 - 49.38 50.24 21,600 49.896 -0.36%
2021-12-24 0 5 49.98 47.80 50.92 798,160 49.98 47.80 50.92 49.14 50.22 16,000 49.885 0.00%
2021-12-17 0 5 49.98 47.80 50.22 2,910,170 49.98 47.80 50.22 49.98 52.26 56,308 51.683 -2.46%
2021-12-10 0 5 51.24 44.12 51.74 7,338,200 51.24 44.12 51.74 49.54 52.18 144,574 50.757 3.77%
2021-12-03 0 5 49.38 44.12 51.00 6,807,532 49.38 44.12 51.00 48.58 49.38 139,000 48.975 0.90%
2021-11-26 0 5 48.94 44.12 51.00 3,648,352 48.94 44.12 51.00 49.62 49.90 73,400 49.705 -1.33%
2021-11-19 0 5 49.60 44.12 51.00 1,124,740 49.60 44.12 51.00 49.06 49.60 22,800 49.331 0.12%
2021-11-12 0 5 49.54 46.00 51.00 7,097,625 49.54 46.00 51.00 48.66 49.50 145,103 48.914 2.10%
2021-11-05 0 5 48.52 44.12 51.00 3,220,432 48.52 44.12 51.00 48.52 48.92 66,200 48.647 -1.66%
2021-10-29 0 5 49.34 48.00 51.00 4,085,480 49.34 48.00 51.00 49.00 50.58 81,600 50.067 -1.12%
2021-10-22 0 5 49.90 44.12 51.00 3,407,191 49.90 44.12 51.00 49.28 50.06 68,299 49.886 1.13%
2021-10-15 0 3 49.34 44.12 51.00 10,993,693 49.34 44.12 51.00 48.30 49.74 226,452 48.548 -0.32%
2021-10-08 0 5 49.50 44.12 51.00 1,525,428 49.50 44.12 51.00 47.36 49.50 31,400 48.581 1.89%
2021-09-30 0 4 48.58 44.12 51.00 4,164,836 48.58 44.12 51.00 48.58 49.20 85,236 48.862 0.08%
2021-09-24 0 4 48.54 44.34 - 3,139,675 48.54 44.34 - 46.48 48.86 65,401 48.007 -0.45%
2021-09-17 0 5 48.76 48.46 48.84 3,979,480 48.76 48.46 48.84 48.10 49.98 81,897 48.591 -2.95%
2021-09-10 0 5 50.24 44.12 56.50 10,767,549 50.24 44.12 56.50 48.60 50.24 218,318 49.320 3.80%
2021-09-03 0 5 48.40 44.12 - 4,216,221 48.40 44.12 - 47.14 48.70 88,290 47.754 1.21%
2021-08-27 0 5 47.82 44.12 - 8,015,912 47.82 44.12 - 44.60 48.74 165,200 48.522 2.05%
2021-08-20 0 5 46.86 44.12 55.00 6,514,132 46.86 44.12 55.00 46.56 49.36 134,400 48.468 -4.41%
2021-08-13 0 5 49.02 44.12 49.12 5,068,176 49.02 44.12 49.12 48.78 49.98 102,787 49.308 0.41%
2021-08-06 0 5 48.82 44.12 55.00 397,363 48.82 44.12 55.00 47.60 49.20 8,178 48.589 2.43%
2021-07-30 0 5 47.66 44.12 54.60 9,123,588 47.66 44.12 54.60 45.30 48.76 192,600 47.371 -5.25%
2021-07-23 0 5 50.30 50.28 54.60 29,348,944 50.30 50.28 54.60 49.82 51.22 582,600 50.376 -0.32%
2021-07-16 0 5 50.46 - 52.00 24,375,694 50.46 - 52.00 50.18 51.00 480,793 50.699 1.45%
2021-07-09 0 5 49.74 - 55.00 7,570,716 49.74 - 55.00 49.60 50.86 151,200 50.071 -0.20%
2021-07-02 0 4 49.84 49.70 55.00 10,869,072 49.84 49.70 55.00 49.64 51.82 214,200 50.743 -3.60%
2021-06-25 0 5 51.70 44.80 53.00 8,529,597 51.70 44.80 53.00 49.78 51.86 167,252 50.998 2.66%
2021-06-18 0 4 50.36 44.80 55.00 213,492 50.36 44.80 55.00 50.56 51.40 4,200 50.831 -3.38%
2021-06-11 0 5 52.12 51.40 52.14 2,417,013 52.12 51.40 52.14 52.08 52.82 46,240 52.271 -0.61%
2021-06-04 0 5 52.44 51.50 53.50 1,974,172 52.44 51.50 53.50 52.20 53.16 37,400 52.785 -1.21%
2021-05-28 0 5 53.08 51.40 55.00 9,651,574 53.08 51.40 55.00 50.40 54.36 184,018 52.449 4.49%
2021-05-21 0 4 50.80 44.80 51.60 7,185,297 50.80 44.80 51.60 50.50 51.50 140,696 51.070 0.63%
2021-05-14 0 5 50.48 44.80 50.48 525,031 50.48 44.80 50.48 48.84 50.54 10,480 50.098 2.69%
2021-05-07 0 5 49.16 49.10 51.00 11,430,352 49.16 49.10 51.00 49.14 50.18 228,400 50.045 -2.96%
2021-04-30 0 5 50.66 44.80 51.50 1,580,940 50.66 44.80 51.50 50.10 51.08 31,200 50.671 -0.12%
2021-04-23 0 5 50.72 44.80 51.00 854,756 50.72 44.80 51.00 49.50 50.70 17,064 50.091 3.72%
2021-04-16 0 5 48.90 44.80 - 7,068,096 48.90 44.80 - 47.96 48.96 145,398 48.612 -0.41%
2021-04-09 0 3 49.10 48.90 - 1,785,480 49.10 48.90 - 49.02 50.10 36,000 49.597 -1.29%
2021-04-01 0 4 49.74 44.80 - 8,406,508 49.74 44.80 - 48.78 49.70 170,440 49.322 0.93%
2021-03-26 0 5 49.28 46.00 - 1,448,795 49.28 46.00 - 48.04 49.60 29,809 48.603 0.04%
2021-03-19 0 5 49.26 49.10 - 22,778,250 49.26 49.10 - 48.84 52.70 451,505 50.450 -2.03%
2021-03-12 0 5 50.28 50.10 - 16,684,934 50.28 50.10 - 48.06 51.00 337,607 49.421 -2.82%
2021-03-05 0 5 51.74 50.00 53.00 8,244,696 51.74 50.00 53.00 50.00 53.70 158,129 52.139 -1.03%
2021-02-26 0 5 52.28 52.26 52.28 5,938,646 52.28 52.26 52.28 52.28 56.66 109,034 54.466 -8.22%
2021-02-19 0 4 56.96 55.86 - 13,026,647 56.96 55.86 - 55.82 59.00 228,433 57.026 -0.73%
2021-02-11 0 4 57.38 57.38 57.50 4,619,686 57.38 57.38 57.50 54.04 57.58 82,612 55.920 6.85%
2021-02-05 0 5 53.70 48.80 54.60 25,069,894 53.70 48.80 54.60 52.64 54.20 465,991 53.799 2.79%
2021-01-29 0 5 52.24 51.00 52.58 10,234,124 52.24 51.00 52.58 51.72 55.14 192,440 53.181 -4.04%
2021-01-22 0 5 54.44 53.80 - 32,139,102 54.44 53.80 - 53.02 54.98 592,325 54.259 1.57%
2021-01-15 0 5 53.60 52.96 53.88 31,110,089 53.60 52.96 53.88 53.00 55.68 573,906 54.208 -0.85%
2021-01-08 0 5 54.06 53.58 54.12 48,080,978 54.06 53.58 54.12 50.90 54.52 906,036 53.067 6.96%
2020-12-31 0 4 50.54 44.54 50.98 4,105,569 50.54 44.54 50.98 49.22 50.94 82,050 50.037 3.52%
2020-12-24 0 4 48.82 48.80 49.50 5,673,664 48.82 48.80 49.50 48.12 49.18 116,600 48.659 0.33%
2020-12-18 0 5 48.66 45.50 49.50 14,940,734 48.66 45.50 49.50 47.80 49.12 305,802 48.858 2.06%
2020-12-11 0 5 47.68 47.48 49.80 12,197,610 47.68 47.48 49.80 47.40 49.20 249,024 48.982 -3.33%
2020-12-04 0 5 49.32 49.14 49.36 16,973,800 49.32 49.14 49.36 48.12 49.42 346,200 49.029 2.11%
2020-11-27 0 5 48.30 48.12 48.50 29,041,515 48.30 48.12 48.50 47.38 48.88 604,359 48.053 0.92%
2020-11-20 0 5 47.86 44.54 48.00 24,204,364 47.86 44.54 48.00 47.08 47.90 506,903 47.749 2.48%
2020-11-13 0 5 46.70 44.54 48.00 44,015,691 46.70 44.54 48.00 46.40 48.54 924,321 47.619 -0.64%
2020-11-06 0 5 47.00 46.86 47.20 15,871,458 47.00 46.86 47.20 44.74 47.24 346,112 45.856 5.52%
2020-10-30 0 4 44.54 44.54 45.90 12,341,557 44.54 44.54 45.90 44.34 45.52 274,934 44.889 -2.02%
2020-10-23 0 5 45.46 44.96 46.36 17,195,916 45.46 44.96 46.36 45.04 46.10 378,800 45.396 -0.09%
2020-10-16 0 4 45.50 - 45.62 30,014,380 45.50 - 45.62 44.60 45.82 659,774 45.492 2.25%
2020-10-09 0 5 44.50 - 49.70 1,233,096 44.50 - 49.70 43.84 44.78 28,020 44.008 3.97%
2020-09-30 0 3 42.80 39.00 43.80 10,107,404 42.80 39.00 43.80 42.72 43.24 235,305 42.954 0.33%
2020-09-25 0 5 42.66 39.00 43.50 31,771,947 42.66 39.00 43.50 42.48 44.78 729,851 43.532 -4.48%
2020-09-18 0 5 44.66 44.64 44.80 19,102,481 44.66 44.64 44.80 43.14 44.80 433,479 44.068 3.76%
2020-09-11 0 5 43.04 39.80 43.20 6,052,914 43.04 39.80 43.20 42.50 44.44 139,699 43.328 -3.15%
2020-09-04 0 5 44.44 44.28 44.60 40,971,517 44.44 44.28 44.60 43.90 45.60 911,944 44.928 -0.76%
2020-08-28 0 5 44.78 44.42 44.98 32,093,632 44.78 44.42 44.98 43.30 45.04 729,228 44.010 2.75%
2020-08-21 0 5 43.58 43.36 44.00 45,299,355 43.58 43.36 44.00 43.08 44.50 1,036,339 43.711 1.44%
2020-08-14 0 5 42.96 42.72 43.20 39,455,038 42.96 42.72 43.20 41.74 44.00 923,184 42.738 -0.09%
2020-08-07 0 5 43.00 42.60 44.24 47,576,846 43.00 42.60 44.24 42.28 43.90 1,095,778 43.418 0.99%
2020-07-31 0 5 42.58 42.36 42.62 51,305,032 42.58 42.36 42.62 40.82 43.20 1,218,800 42.095 4.36%
2020-07-24 0 5 40.80 40.70 43.22 95,573,448 40.80 40.70 43.22 40.60 43.68 2,258,000 42.327 -1.26%
2020-07-17 0 5 41.32 40.00 42.80 154,936,256 41.32 40.00 42.80 40.90 44.32 3,633,285 42.644 -4.09%
2020-07-10 0 5 43.08 42.84 43.48 180,881,514 43.08 42.84 43.48 40.28 44.00 4,222,472 42.838 9.12%
2020-07-03 0 4 39.48 39.08 39.80 76,885,680 39.48 39.08 39.80 36.54 39.60 1,991,800 38.601 6.99%
2020-06-26 0 4 36.90 36.80 37.50 23,190,552 36.90 36.80 37.50 36.32 37.08 631,400 36.729 1.15%
2020-06-19 0 5 36.48 35.22 38.00 41,286,779 36.48 35.22 38.00 35.08 36.78 1,154,361 35.766 2.07%
2020-06-12 0 5 35.74 - 36.50 32,767,730 35.74 - 36.50 35.14 36.08 915,976 35.774 0.51%
2020-06-05 0 5 35.56 - 36.50 40,884,392 35.56 - 36.50 33.90 35.58 1,165,867 35.068 4.59%
2020-05-29 0 5 34.00 31.95 35.50 14,930,080 34.00 31.95 35.50 33.65 34.40 438,794 34.025 0.59%
2020-05-22 0 5 33.80 30.00 38.00 19,473,100 33.80 30.00 38.00 33.75 35.30 560,200 34.761 -2.87%
2020-05-15 0 5 34.80 33.80 35.80 6,997,580 34.80 33.80 35.80 34.90 35.60 198,511 35.250 -1.28%
2020-05-08 0 5 35.25 30.00 35.30 6,185,022 35.25 30.00 35.30 33.20 35.40 181,781 34.025 2.32%
2020-04-29 0 3 34.45 30.00 35.00 6,384,740 34.45 30.00 35.00 33.75 34.50 186,800 34.180 1.77%
2020-04-24 0 5 33.85 29.00 35.00 20,466,490 33.85 29.00 35.00 33.50 34.25 604,400 33.862 -0.44%
2020-04-17 0 4 34.00 33.50 35.10 8,028,453 34.00 33.50 35.10 32.95 34.40 236,796 33.905 0.29%
2020-04-09 0 4 33.90 30.00 34.10 10,269,943 33.90 30.00 34.10 33.10 33.95 305,228 33.647 2.73%
2020-04-03 0 5 33.00 31.95 33.80 17,380,340 33.00 31.95 33.80 32.15 33.10 531,200 32.719 0.00%
2020-03-27 0 5 33.00 28.00 37.00 6,913,150 33.00 28.00 37.00 30.85 33.60 216,753 31.894 1.38%
2020-03-20 0 5 32.55 28.00 33.40 36,186,316 32.55 28.00 33.40 31.00 34.90 1,121,504 32.266 -7.92%
2020-03-13 0 5 35.35 33.40 37.50 59,914,578 35.35 33.40 37.50 33.40 37.35 1,667,623 35.928 -5.61%
2020-03-06 0 5 37.45 37.10 39.00 46,176,890 37.45 37.10 39.00 36.15 38.40 1,231,600 37.493 5.79%
2020-02-28 0 5 35.40 34.95 36.95 72,093,595 35.40 34.95 36.95 35.30 37.15 1,972,026 36.558 -4.45%
2020-02-21 0 5 37.05 37.00 37.80 54,634,010 37.05 37.00 37.80 36.10 37.50 1,482,528 36.852 3.20%
2020-02-14 0 5 35.90 34.95 36.80 56,210,483 35.90 34.95 36.80 34.80 36.15 1,570,893 35.783 2.43%
2020-02-07 0 5 35.05 34.15 40.00 114,364,600 35.05 34.15 40.00 32.20 35.45 3,347,200 34.167 4.32%
2020-01-31 0 3 33.60 33.25 33.70 10,314,071 33.60 33.25 33.70 33.30 35.00 304,307 33.894 -8.20%
2020-01-24 0 5 36.60 35.55 39.00 14,418,340 36.60 35.55 39.00 36.35 38.50 383,600 37.587 -4.44%
2020-01-17 0 5 38.30 35.55 38.95 40,243,172 38.30 35.55 38.95 37.80 38.75 1,051,990 38.254 1.06%
2020-01-10 0 5 37.90 37.50 38.30 33,241,912 37.90 37.50 38.30 36.50 38.10 883,452 37.627 0.93%
2020-01-03 0 4 37.55 37.55 37.80 35,749,194 37.55 37.55 37.80 36.15 38.00 952,727 37.523 3.44%
2019-12-27 0 3 36.30 36.05 36.90 6,969,480 36.30 36.05 36.90 35.85 36.85 192,000 36.299 4.91%
2019-12-20 0 5 34.60 34.60 36.60 32,453,451 34.60 34.60 36.60 34.60 36.75 891,029 36.422 -4.16%
2019-12-13 0 5 36.10 35.05 36.20 6,295,364 36.10 35.05 36.20 35.10 36.10 178,469 35.274 2.27%
2019-12-06 0 5 35.30 - 35.60 8,371,560 35.30 - 35.60 34.50 35.30 239,600 34.940 2.02%
2019-11-29 0 5 34.60 34.10 35.60 18,686,280 34.60 34.10 35.60 34.45 35.35 536,700 34.817 -0.57%
2019-11-22 0 5 34.80 34.05 37.40 9,358,730 34.80 34.05 37.40 34.60 35.65 265,826 35.206 -1.14%
2019-11-15 0 5 35.20 - 37.20 23,762,977 35.20 - 37.20 35.20 36.00 670,001 35.467 -3.16%
2019-11-08 0 5 36.35 36.30 36.95 32,453,215 36.35 36.30 36.95 35.90 36.65 893,980 36.302 1.68%
2019-11-01 0 5 35.75 35.15 36.00 4,578,250 35.75 35.15 36.00 35.00 35.70 129,600 35.326 2.14%
2019-10-25 0 5 35.00 33.90 36.95 13,142,424 35.00 33.90 36.95 34.70 35.10 376,523 34.905 0.72%
2019-10-18 0 5 34.75 34.65 34.85 29,329,910 34.75 34.65 34.85 34.70 35.90 831,840 35.259 -1.14%
2019-10-11 0 4 35.15 31.80 35.20 17,917,891 35.15 31.80 35.20 33.90 35.25 520,636 34.415 3.53%
2019-10-04 0 4 33.95 33.85 36.85 5,219,610 33.95 33.85 36.85 33.75 34.55 152,600 34.205 -1.59%
2019-09-27 0 5 34.50 31.95 34.80 13,753,280 34.50 31.95 34.80 34.40 35.20 395,800 34.748 -2.54%
2019-09-20 0 5 35.40 34.45 36.60 41,649,226 35.40 34.45 36.60 34.95 36.00 1,174,636 35.457 -1.67%
2019-09-13 0 5 36.00 35.80 36.60 18,953,179 36.00 35.80 36.60 35.15 36.60 534,176 35.481 1.84%
2019-09-06 0 5 35.35 35.10 35.50 17,762,229 35.35 35.10 35.50 33.85 36.80 505,151 35.162 3.97%
2019-08-30 0 5 34.00 32.00 34.30 3,798,740 34.00 32.00 34.30 33.50 34.25 112,800 33.677 -1.02%
2019-08-23 0 5 34.35 33.45 34.50 13,962,330 34.35 33.45 34.50 34.05 34.40 406,800 34.322 2.54%
2019-08-16 0 5 33.50 29.00 34.05 23,015,769 33.50 29.00 34.05 32.70 33.80 694,349 33.147 2.29%
2019-08-09 0 5 32.75 32.00 39.40 14,028,220 32.75 32.00 39.40 32.15 33.80 426,056 32.926 -3.96%
2019-08-02 0 5 34.10 33.10 39.40 36,565,114 34.10 33.10 39.40 33.95 35.80 1,035,257 35.320 -4.08%
2019-07-26 0 5 35.55 35.00 36.00 5,666,220 35.55 35.00 36.00 34.80 35.60 161,388 35.109 1.28%
2019-07-19 0 5 35.10 31.85 35.50 27,615,111 35.10 31.85 35.50 31.85 35.40 789,014 35.000 0.00%
2019-07-12 0 5 35.10 31.90 35.70 15,237,498 35.10 31.90 35.70 34.70 35.75 436,220 34.931 -1.54%
2019-07-05 0 4 35.65 34.55 36.80 43,712,600 35.65 34.55 36.80 35.30 36.30 1,223,200 35.736 0.14%
2019-06-28 0 5 35.60 35.15 35.60 47,365,800 35.60 35.15 35.60 34.40 35.60 1,351,600 35.044 1.57%
2019-06-21 0 5 35.05 30.55 35.20 35,131,219 35.05 30.55 35.20 33.05 35.30 1,034,148 33.971 5.57%
2019-06-14 0 5 33.20 32.75 33.65 75,968,721 33.20 32.75 33.65 32.50 33.90 2,271,560 33.443 2.31%
2019-06-06 0 4 32.45 31.50 32.95 19,657,080 32.45 31.50 32.95 31.50 33.30 602,800 32.610 -1.37%
2019-05-31 0 5 32.90 30.30 34.80 25,708,607 32.90 30.30 34.80 32.40 33.45 778,000 33.044 1.08%
2019-05-24 0 5 32.55 30.00 35.90 28,578,754 32.55 30.00 35.90 32.40 33.50 870,200 32.842 -1.36%
2019-05-17 0 4 33.00 32.95 34.45 19,252,062 33.00 32.95 34.45 32.95 34.15 574,291 33.523 -3.51%
2019-05-10 0 5 34.20 33.60 34.30 31,538,069 34.20 33.60 34.30 33.10 35.30 924,057 34.130 -6.30%
2019-05-03 0 4 36.50 36.15 38.80 32,720,340 36.50 36.15 38.80 36.15 37.50 897,200 36.469 -2.41%
2019-04-26 0 4 37.40 35.25 37.60 66,570,260 37.40 35.25 37.60 36.20 38.00 1,774,020 37.525 -2.35%
2019-04-18 0 4 38.30 38.10 38.30 51,635,020 38.30 38.10 38.30 36.95 38.65 1,353,425 38.151 2.54%
2019-04-12 0 5 37.35 37.75 38.60 64,657,666 37.35 37.75 38.60 36.95 38.55 1,710,035 37.811 -1.58%
2019-04-04 0 4 37.95 37.25 38.40 32,733,267 37.95 37.25 38.40 36.30 38.25 879,001 37.239 5.56%
2019-03-29 0 5 35.95 35.55 36.30 29,134,940 35.95 35.55 36.30 33.20 36.15 822,200 35.435 -0.28%
2019-03-22 0 5 36.05 35.90 36.55 35,649,892 36.05 35.90 36.55 34.50 36.15 995,117 35.825 2.71%
2019-03-15 0 5 35.10 32.00 35.10 29,404,387 35.10 32.00 35.10 34.20 35.50 840,712 34.976 3.24%
2019-03-08 0 5 34.00 33.95 34.95 51,036,794 34.00 33.95 34.95 34.00 36.55 1,437,064 35.515 -2.86%
2019-03-01 0 5 35.00 34.35 35.20 19,222,955 35.00 34.35 35.20 33.00 35.65 554,289 34.680 6.22%
2019-02-22 0 5 32.95 - 33.00 17,499,166 32.95 - 33.00 31.60 33.00 543,412 32.202 5.95%
2019-02-15 0 5 31.10 31.00 31.15 7,898,610 31.10 31.00 31.15 30.35 31.75 252,009 31.343 3.67%
2019-02-08 0 2 30.00 28.65 30.25 252,290 30.00 28.65 30.25 29.65 30.60 8,400 30.035 -1.64%
2019-02-01 0 5 30.50 27.15 33.95 1,055,040 30.50 27.15 33.95 29.00 30.50 35,400 29.803 2.69%
2019-01-25 0 5 29.70 28.50 30.20 36,561,730 29.70 28.50 30.20 29.05 29.80 1,254,400 29.147 0.34%
2019-01-18 0 5 29.60 27.15 29.60 17,465,108 29.60 27.15 29.60 29.10 29.60 595,217 29.342 1.37%
2019-01-11 0 5 29.20 28.80 29.60 29,060,997 29.20 28.80 29.60 27.85 29.30 1,019,012 28.519 5.04%
2019-01-04 0 4 27.80 27.00 27.90 1,182,880 27.80 27.00 27.90 27.15 27.80 43,200 27.381 -0.54%
2018-12-28 0 3 27.95 27.00 27.95 1,130,460 27.95 27.00 27.95 27.15 27.95 41,200 27.438 0.72%
2018-12-21 0 5 27.75 27.60 28.30 7,530,796 27.75 27.60 28.30 27.70 29.35 264,514 28.470 -3.65%
2018-12-14 0 5 28.80 25.35 30.00 2,441,327 28.80 25.35 30.00 28.60 29.45 84,291 28.963 -0.86%
2018-12-07 0 5 29.05 28.50 30.00 3,345,186 29.05 28.50 30.00 28.10 29.90 113,037 29.594 1.75%
2018-11-30 0 5 28.55 28.50 31.85 2,444,860 28.55 28.50 31.85 28.50 29.05 85,200 28.696 0.18%
2018-11-23 0 5 28.50 28.50 31.85 2,295,552 28.50 28.50 31.85 28.40 29.90 78,192 29.358 -3.88%
2018-11-16 0 5 29.65 29.40 29.85 5,839,716 29.65 29.40 29.85 28.05 30.00 199,183 29.318 3.49%
2018-11-09 0 5 28.65 28.55 29.80 2,907,060 28.65 28.55 29.80 28.65 30.05 99,806 29.127 -5.60%
2018-11-02 0 5 30.35 30.00 32.80 2,868,430 30.35 30.00 32.80 28.30 30.35 98,400 29.151 5.02%
2018-10-26 0 5 28.90 28.00 29.10 6,958,520 28.90 28.00 29.10 28.70 30.55 234,400 29.687 -1.20%
2018-10-19 0 4 29.25 28.30 29.35 4,744,856 29.25 28.30 29.35 28.10 29.55 164,314 28.877 0.52%
2018-10-12 0 5 29.10 28.15 29.55 2,606,084 29.10 28.15 29.55 28.25 30.50 89,483 29.124 -4.12%
2018-10-05 0 4 30.35 30.25 32.80 2,430,360 30.35 30.25 32.80 30.25 31.45 79,200 30.686 -3.50%
2018-09-28 0 4 31.45 26.90 31.70 2,609,690 31.45 26.90 31.70 31.05 31.90 83,400 31.291 -0.32%
2018-09-21 0 5 31.55 30.80 31.80 4,565,412 31.55 30.80 31.80 29.30 31.55 149,526 30.533 5.52%
2018-09-14 0 5 29.90 29.90 31.95 3,063,366 29.90 29.90 31.95 29.40 30.00 102,554 29.871 -0.99%
2018-09-07 0 5 30.20 29.85 30.55 6,683,510 30.20 29.85 30.55 30.00 31.20 218,400 30.602 -2.42%
2018-08-31 0 5 30.95 30.05 31.95 5,172,467 30.95 30.05 31.95 30.65 31.70 164,631 31.419 1.48%
2018-08-24 0 5 30.50 30.00 30.75 11,031,310 30.50 30.00 30.75 29.75 31.20 363,000 30.389 0.49%
2018-08-17 0 5 30.35 30.00 30.35 6,832,225 30.35 30.00 30.35 30.05 34.85 221,223 30.884 -10.74%
2018-08-10 0 5 34.00 31.80 34.20 8,644,842 34.00 31.80 34.20 30.70 34.00 273,781 31.576 9.85%
2018-08-03 0 5 30.95 30.80 31.00 5,328,980 30.95 30.80 31.00 30.85 33.00 168,800 31.570 -6.07%
2018-07-27 0 5 32.95 32.20 33.95 8,706,058 32.95 32.20 33.95 32.80 33.40 264,865 32.870 -0.15%
2018-07-20 0 5 33.00 32.55 38.60 3,276,681 33.00 32.55 38.60 32.00 36.50 99,396 32.966 -0.45%
2018-07-13 0 5 33.15 33.00 33.15 6,597,032 33.15 33.00 33.15 31.85 35.70 202,654 32.553 4.25%
2018-07-06 0 4 31.80 31.00 31.80 24,077,610 31.80 31.00 31.80 31.05 33.50 751,600 32.035 -10.42%
2018-06-29 0 5 35.50 32.80 37.00 8,731,400 35.50 32.80 37.00 32.65 36.05 259,000 33.712 1.72%
2018-06-22 0 4 34.90 34.10 35.25 24,172,424 34.90 34.10 35.25 34.90 38.00 680,652 35.514 -5.03%
2018-06-15 0 5 36.75 36.75 38.60 4,696,654 36.75 36.75 38.60 36.75 37.60 126,630 37.090 -0.68%
2018-06-08 0 5 37.00 36.50 37.45 6,444,270 37.00 36.50 37.45 37.00 38.65 170,400 37.818 0.00%
2018-06-01 0 5 37.00 36.25 37.00 6,751,520 37.00 36.25 37.00 36.50 39.20 179,600 37.592 -1.46%
2018-05-25 0 4 37.55 37.20 37.55 6,385,975 37.55 37.20 37.55 37.50 38.85 168,292 37.946 -1.57%
2018-05-18 0 5 38.15 37.90 39.20 6,410,395 38.15 37.90 39.20 37.40 38.75 169,284 37.868 0.26%
2018-05-11 0 5 38.05 37.35 39.20 983,671 38.05 37.35 39.20 37.60 38.45 25,826 38.088 2.01%
2018-05-04 0 4 37.30 36.50 39.00 10,003,090 37.30 36.50 39.00 37.10 40.75 263,600 37.948 -1.45%
2018-04-27 0 5 37.85 37.85 40.75 34,623,530 37.85 37.85 40.75 36.70 37.95 923,400 37.496 1.75%
2018-04-20 0 5 37.20 37.00 38.00 13,855,711 37.20 37.00 38.00 37.05 38.45 369,265 37.522 -3.00%
2018-04-13 0 5 38.35 38.10 38.95 8,613,508 38.35 38.10 38.95 37.80 39.20 222,857 38.650 1.19%
2018-04-06 0 3 37.90 37.65 37.90 6,632,460 37.90 37.65 37.90 37.90 38.55 174,200 38.074 -1.30%
2018-03-29 0 4 38.40 37.00 39.50 16,869,170 38.40 37.00 39.50 37.50 38.90 445,200 37.891 0.66%
2018-03-23 0 5 38.15 38.25 38.35 16,911,005 38.15 38.25 38.35 37.85 40.40 428,030 39.509 -4.27%
2018-03-16 0 5 39.85 39.85 40.00 18,619,091 39.85 39.85 40.00 39.90 40.50 463,422 40.177 -0.50%
2018-03-09 0 5 40.05 40.00 40.15 12,078,500 40.05 40.00 40.15 39.10 40.10 305,028 39.598 2.43%
2018-03-02 0 5 39.10 39.00 39.40 35,622,770 39.10 39.00 39.40 38.85 40.40 897,200 39.704 -1.39%
2018-02-23 0 4 39.65 39.65 39.80 25,455,300 39.65 39.65 39.80 39.30 40.05 642,900 39.594 -0.13%
2018-02-15 0 4 39.70 39.70 39.90 8,880,484 39.70 39.70 39.90 37.45 39.70 232,591 38.181 7.30%
2018-02-09 0 5 37.00 37.00 37.35 117,174,773 37.00 37.00 37.35 36.40 41.85 2,939,126 39.867 -11.80%
2018-02-02 0 5 41.95 41.90 41.95 63,665,525 41.95 41.90 41.95 40.40 43.00 1,523,550 41.788 -2.21%
2018-01-26 0 5 42.90 42.90 43.00 46,248,915 42.90 42.90 43.00 41.70 43.10 1,089,265 42.459 2.75%
2018-01-19 0 5 41.75 41.65 41.75 47,829,410 41.75 41.65 41.75 40.35 41.80 1,161,426 41.182 2.96%
2018-01-12 0 5 40.55 40.55 40.65 48,095,543 40.55 40.55 40.65 39.05 40.55 1,200,018 40.079 2.27%
2018-01-05 0 4 39.65 39.60 39.75 23,785,421 39.65 39.60 39.75 39.00 39.95 601,601 39.537 2.72%
2017-12-29 0 3 38.60 38.50 38.80 18,117,040 38.60 38.50 38.80 35.25 38.60 473,200 38.286 -0.13%
2017-12-22 0 5 38.65 38.60 38.85 32,104,885 38.65 38.60 38.85 37.20 38.95 840,485 38.198 3.07%
2017-12-15 0 5 37.50 36.90 38.50 16,949,450 37.50 36.90 38.50 37.45 38.35 447,108 37.909 -0.53%
2017-12-08 0 5 37.70 37.45 38.10 58,028,877 37.70 37.45 38.10 36.80 38.60 1,539,026 37.705 -0.53%
2017-12-01 0 5 37.90 36.90 38.00 13,981,030 37.90 36.90 38.00 37.85 38.50 365,800 38.220 -1.56%
2017-11-24 0 5 38.50 38.40 38.65 51,936,560 38.50 38.40 38.65 38.35 39.95 1,328,000 39.109 -0.65%
2017-11-17 0 5 38.75 38.70 38.90 36,118,633 38.75 38.70 38.90 38.20 39.15 934,987 38.630 0.13%
2017-11-10 0 5 38.70 38.60 38.90 65,346,941 38.70 38.60 38.90 37.75 39.05 1,709,036 38.236 2.25%
2017-11-03 0 5 37.85 37.75 37.85 36,509,810 37.85 37.75 37.85 37.45 38.25 967,400 37.740 0.00%
2017-10-27 0 5 37.85 37.75 37.90 105,509,088 37.85 37.75 37.90 37.10 37.90 2,821,460 37.395 1.88%
2017-10-20 0 5 37.15 - 37.15 96,955,812 37.15 - 37.15 36.90 37.50 2,612,866 37.107 -0.40%
2017-10-13 0 5 37.30 37.30 37.50 40,902,282 37.30 37.30 37.50 36.50 37.50 1,102,115 37.113 1.22%
2017-10-06 0 3 36.85 36.85 36.95 30,691,573 36.85 36.85 36.95 36.10 37.50 838,427 36.606 2.36%
2017-09-29 0 5 36.00 35.90 36.05 169,869,620 36.00 35.90 36.05 35.80 36.60 4,720,200 35.988 -0.83%
2017-09-22 0 5 36.30 36.15 36.40 192,690,253 36.30 36.15 36.40 35.95 36.60 5,316,188 36.246 0.14%
2017-09-15 0 5 36.25 36.20 36.25 246,913,690 36.25 36.20 36.25 35.20 36.30 6,911,819 35.723 2.55%
2017-09-08 0 5 35.35 35.20 35.35 410,701,715 35.35 35.20 35.35 33.30 35.35 11,794,628 34.821 4.90%
2017-09-01 0 5 33.70 33.45 33.75 84,287,870 33.70 33.45 33.75 32.80 33.75 2,542,600 33.150 2.43%
2017-08-25 0 4 32.90 32.95 33.00 31,147,227 32.90 32.95 33.00 31.95 33.05 959,269 32.470 2.17%
2017-08-18 0 5 32.20 32.20 32.30 36,958,611 32.20 32.20 32.30 31.80 32.80 1,148,508 32.180 1.26%
2017-08-11 0 5 31.80 31.70 31.80 68,821,537 31.80 31.70 31.80 31.40 33.45 2,106,361 32.673 -4.50%
2017-08-04 0 5 33.30 33.00 33.30 75,500,863 33.30 33.00 33.30 32.65 33.70 2,271,571 33.237 1.22%
2017-07-28 0 5 32.90 32.85 32.90 8,193,490 32.90 32.85 32.90 32.70 33.40 247,500 33.105 -0.30%
2017-07-21 0 5 33.00 33.15 33.20 41,184,234 33.00 33.15 33.20 32.25 33.40 1,252,016 32.894 0.30%
2017-07-14 0 5 32.90 32.85 33.10 26,180,469 32.90 32.85 33.10 32.50 33.00 801,824 32.651 0.77%
2017-07-07 0 5 32.65 32.55 32.75 44,307,211 32.65 32.55 32.75 31.90 32.65 1,363,330 32.499 -0.46%
2017-06-30 0 5 32.80 32.80 33.05 33,903,983 32.80 32.80 33.05 31.90 33.80 1,038,523 32.646 2.02%
2017-06-23 0 5 32.15 32.10 32.25 15,439,686 32.15 32.10 32.25 31.30 32.25 483,680 31.921 1.74%
2017-06-16 0 5 31.60 31.35 31.75 22,512,210 31.60 31.35 31.75 31.10 31.90 712,173 31.611 -0.16%
2017-06-09 0 5 31.65 31.55 31.75 13,498,192 31.65 31.55 31.75 30.50 31.80 431,586 31.276 2.93%
2017-06-02 0 4 30.75 30.75 30.90 14,738,984 30.75 30.75 30.90 30.40 31.00 480,616 30.667 0.33%
2017-05-26 0 5 30.65 30.40 30.70 9,890,060 30.65 30.40 30.70 29.60 30.65 327,200 30.226 3.55%
2017-05-19 0 5 29.60 29.25 29.75 13,130,768 29.60 29.25 29.75 29.40 30.10 442,270 29.689 1.89%
2017-05-12 0 5 29.05 29.05 29.65 13,197,176 29.05 29.05 29.65 28.35 29.50 454,165 29.058 0.00%
2017-05-05 0 3 29.05 29.00 29.55 7,870,687 29.05 29.00 29.55 29.00 30.10 265,187 29.680 -1.36%
2017-04-28 0 5 29.45 29.40 29.60 17,708,380 29.45 29.40 29.60 29.25 30.05 595,200 29.752 -0.84%
2017-04-21 0 4 29.70 29.45 29.75 18,510,199 29.70 29.45 29.75 29.40 30.25 622,667 29.727 -2.78%
2017-04-13 0 4 30.55 30.20 30.55 15,150,777 30.55 30.20 30.55 29.90 30.65 499,574 30.327 0.16%
2017-04-07 0 4 30.50 30.60 30.70 6,221,935 30.50 30.60 30.70 29.85 30.80 204,431 30.435 0.99%
2017-03-31 0 5 30.20 30.15 30.25 896,210 30.20 30.15 30.25 30.00 30.60 29,600 30.277 -0.82%
2017-03-24 0 5 30.45 30.40 30.50 10,873,755 30.45 30.40 30.50 30.10 30.45 359,890 30.214 0.50%
2017-03-17 0 5 30.30 30.20 30.30 3,646,006 30.30 30.20 30.30 30.25 30.55 119,963 30.393 0.50%
2017-03-10 0 5 30.15 29.90 30.15 9,096,370 30.15 29.90 30.15 29.70 30.55 302,000 30.120 -0.17%
2017-03-03 0 5 30.20 29.90 30.25 5,537,426 30.20 29.90 30.25 30.05 30.55 182,232 30.387 -1.79%
2017-02-24 0 5 30.75 30.60 30.75 8,312,294 30.75 30.60 30.75 30.00 30.95 270,860 30.689 0.99%
2017-02-17 0 5 30.45 30.30 30.45 5,513,025 30.45 30.30 30.45 30.30 30.85 180,722 30.506 0.00%
2017-02-10 0 5 30.45 30.45 30.50 14,159,140 30.45 30.45 30.50 30.20 30.60 466,000 30.384 0.33%
2017-02-03 0 3 30.35 30.15 30.40 10,782,664 30.35 30.15 30.40 29.50 30.35 357,032 30.201 0.17%
2017-01-27 0 5 30.30 30.20 30.30 21,212,840 30.30 30.20 30.30 29.95 30.50 701,600 30.235 2.02%
2017-01-20 0 5 29.70 29.70 29.85 9,977,479 29.70 29.70 29.85 28.95 29.90 338,134 29.507 1.19%
2017-01-13 0 5 29.35 29.30 29.60 19,571,211 29.35 29.30 29.60 28.75 29.85 667,665 29.313 -0.68%
2017-01-06 0 4 29.55 29.55 29.75 5,978,354 29.55 29.55 29.75 29.25 29.90 202,832 29.474 2.25%
2016-12-30 0 3 28.90 28.90 29.05 6,494,340 28.90 28.90 29.05 28.70 29.30 223,400 29.070 -1.03%
2016-12-23 0 5 29.20 29.20 29.40 87,310,680 29.20 29.20 29.40 28.00 30.05 2,964,000 29.457 0.86%
2016-12-16 0 5 28.95 28.95 29.00 38,779,787 28.95 28.95 29.00 28.95 30.90 1,291,313 30.031 -5.24%
2016-12-09 0 5 30.55 30.50 30.80 48,733,911 30.55 30.50 30.80 30.10 30.90 1,598,431 30.489 -0.81%
2016-12-02 0 5 30.80 30.80 30.90 130,624,014 30.80 30.80 30.90 30.70 33.50 4,182,478 31.231 -4.94%
2016-11-25 0 5 32.40 31.70 32.15 49,679,468 32.40 31.70 32.15 29.80 32.40 1,618,078 30.703 9.46%
2016-11-18 0 5 29.60 29.60 29.80 8,363,035 29.60 29.60 29.80 29.45 30.05 281,069 29.754 -1.00%
2016-11-11 0 5 29.90 29.90 30.20 7,321,668 29.90 29.90 30.20 29.30 30.00 247,206 29.618 0.17%
2016-11-04 0 5 29.85 29.85 29.95 4,298,270 29.85 29.85 29.95 29.60 30.00 144,132 29.822 -0.83%
2016-10-28 0 5 30.10 29.65 30.10 4,760,630 30.10 29.65 30.10 29.75 30.30 158,200 30.092 0.67%
2016-10-20 0 4 29.90 29.75 30.20 462,079 29.90 29.75 30.20 29.75 29.95 15,467 29.875 -0.17%
2016-10-14 0 4 29.95 29.05 30.25 10,838,225 29.95 29.05 30.25 29.80 30.30 362,257 29.919 -0.33%
2016-10-07 0 5 30.05 30.00 30.10 15,173,110 30.05 30.00 30.10 29.60 30.30 507,281 29.911 1.18%
2016-09-30 0 5 29.70 29.65 30.30 6,646,588 29.70 29.65 30.30 29.40 29.90 224,108 29.658 -0.67%
2016-09-23 0 5 29.90 29.70 30.30 17,975,398 29.90 29.70 30.30 28.70 30.25 599,271 29.995 0.00%
2016-09-15 0 4 29.90 26.95 30.80 6,175,020 29.90 26.95 30.80 29.60 30.00 206,491 29.905 -1.97%
2016-09-09 0 5 30.50 30.25 30.60 11,132,007 30.50 30.25 30.60 30.30 31.05 361,710 30.776 0.66%
2016-09-02 0 5 30.30 30.15 30.45 34,169,350 30.30 30.15 30.45 30.00 30.45 1,130,200 30.233 0.00%
2016-08-26 0 5 30.30 30.20 30.35 8,651,290 30.30 30.20 30.35 30.05 30.70 283,600 30.505 -1.94%
2016-08-19 0 5 30.90 30.80 30.95 28,608,720 30.90 30.80 30.95 30.25 31.35 923,700 30.972 2.66%
2016-08-12 0 5 30.10 30.00 30.10 7,817,723 30.10 30.00 30.10 29.20 30.10 263,455 29.674 3.26%
2016-08-05 0 4 29.15 29.10 29.30 7,783,651 29.15 29.10 29.30 29.00 29.15 267,833 29.062 0.34%
2016-07-29 0 5 29.05 28.95 29.20 9,153,225 29.05 28.95 29.20 28.85 29.75 313,100 29.234 -1.02%
2016-07-22 0 5 29.35 29.25 29.45 13,439,076 29.35 29.25 29.45 29.35 29.80 452,885 29.674 -2.17%
2016-07-15 0 5 30.00 29.85 30.05 27,898,978 30.00 29.85 30.05 29.00 30.10 937,400 29.762 3.09%
2016-07-08 0 5 29.10 29.00 29.20 8,887,283 29.10 29.00 29.20 29.00 29.70 303,917 29.242 -1.19%
2016-06-30 0 4 29.45 29.30 29.45 15,866,230 29.45 29.30 29.45 28.10 29.55 548,800 28.911 2.97%
2016-06-24 0 5 28.60 28.50 28.60 9,553,405 28.60 28.50 28.60 27.60 29.20 332,307 28.749 -0.35%
2016-06-17 0 5 28.70 28.50 29.00 9,659,896 28.70 28.50 29.00 27.40 29.00 336,340 28.721 -0.86%
2016-06-10 0 4 28.95 28.75 29.10 37,987,082 28.95 28.75 29.10 28.75 29.75 1,297,284 29.282 -1.53%
2016-06-03 0 5 29.40 29.25 29.45 10,659,426 29.40 29.25 29.45 28.00 29.40 367,373 29.015 4.07%
2016-05-27 0 5 28.25 28.15 28.30 6,559,750 28.25 28.15 28.30 27.95 28.30 233,000 28.153 0.71%
2016-05-20 0 5 28.05 28.05 28.35 4,493,558 28.05 28.05 28.35 27.70 28.50 159,823 28.116 -0.53%
2016-05-13 0 5 28.20 28.20 28.30 10,419,128 28.20 28.20 28.30 28.10 28.50 367,939 28.318 -2.25%
2016-05-06 0 4 28.85 28.00 28.85 9,670,685 28.85 28.00 28.85 28.80 29.90 327,032 29.571 -1.70%
2016-04-29 0 5 29.35 29.30 29.40 2,363,130 29.35 29.30 29.40 29.00 29.60 80,600 29.319 -0.51%
2016-04-22 0 5 29.50 29.50 29.70 12,962,984 29.50 29.50 29.70 29.30 30.70 432,680 29.960 -3.12%
2016-04-15 0 5 30.45 30.35 30.55 12,660,393 30.45 30.35 30.55 29.95 30.80 416,251 30.415 2.87%
2016-04-08 0 4 29.60 29.60 29.75 9,083,439 29.60 29.60 29.75 29.45 30.70 303,282 29.950 -1.33%
2016-04-01 0 4 30.00 29.95 30.50 42,844,610 30.00 29.95 30.50 29.30 30.65 1,426,050 30.044 0.84%
2016-03-24 0 4 29.75 29.50 29.75 59,214,480 29.75 29.50 29.75 29.65 32.05 1,956,924 30.259 0.00%
2016-03-18 0 5 29.75 29.50 29.75 24,507,025 29.75 29.50 29.75 27.90 29.80 858,758 28.538 7.40%
2016-03-11 0 5 27.70 27.70 27.75 36,537,613 27.70 27.70 27.75 27.30 28.90 1,311,631 27.857 -2.98%
2016-03-04 0 5 28.55 28.55 28.65 72,052,892 28.55 28.55 28.65 25.65 28.80 2,660,434 27.083 6.33%
2016-02-26 0 5 26.85 27.15 27.20 111,209,580 26.85 27.15 27.20 26.20 28.25 4,095,400 27.155 -2.54%
2016-02-19 0 5 27.55 27.40 27.55 111,692,206 27.55 27.40 27.55 26.05 28.20 4,111,976 27.163 9.76%
2016-02-12 0 2 25.10 25.00 25.35 6,250,467 25.10 25.00 25.35 24.40 25.50 248,107 25.193 -5.28%
2016-02-05 0 5 26.50 26.50 26.70 79,250,260 26.50 26.50 26.70 25.75 26.80 3,029,079 26.163 0.57%
2016-01-29 0 5 26.35 26.25 26.35 296,782,280 26.35 26.25 26.35 25.40 28.15 11,266,000 26.343 -5.56%
2016-01-22 0 5 27.90 27.75 27.90 263,365,648 27.90 27.75 27.90 27.30 29.30 9,383,216 28.068 -0.36%
2016-01-15 0 5 28.00 27.90 28.05 143,512,363 28.00 27.90 28.05 27.70 30.00 4,966,764 28.895 -5.88%
2016-01-08 0 5 29.75 29.70 29.95 421,431,954 29.75 29.70 29.95 28.05 33.00 13,954,944 30.199 -10.12%
2015-12-31 0 4 33.10 33.10 33.25 236,270,260 33.10 33.10 33.25 32.60 34.30 7,122,000 33.175 -2.07%
2015-12-24 0 4 33.80 33.80 34.10 176,195,013 33.80 33.80 34.10 33.25 35.00 5,137,432 34.296 1.96%
2015-12-18 0 5 33.15 33.15 33.35 123,217,393 33.15 33.15 33.35 31.70 33.55 3,739,377 32.951 4.08%
2015-12-11 0 5 31.85 31.85 32.20 95,879,575 31.85 31.85 32.20 31.85 33.35 2,937,969 32.635 -4.35%
2015-12-04 0 5 33.30 33.15 33.30 143,949,428 33.30 33.15 33.30 31.30 33.90 4,376,155 32.894 4.55%
2015-11-27 0 5 31.85 31.85 32.15 60,137,910 31.85 31.85 32.15 31.80 34.45 1,793,400 33.533 -6.60%
2015-11-20 0 5 34.10 33.90 34.10 119,141,001 34.10 33.90 34.10 32.50 34.35 3,552,992 33.533 2.10%
2015-11-13 0 5 33.40 33.35 33.65 361,688,770 33.40 33.35 33.65 33.30 34.80 10,611,333 34.085 -1.91%
2015-11-06 0 5 34.05 34.00 34.25 174,910,662 34.05 34.00 34.25 31.15 34.20 5,331,331 32.808 6.74%
2015-10-30 0 5 31.90 31.95 32.10 142,659,210 31.90 31.95 32.10 31.55 33.00 4,445,000 32.094 -1.09%
2015-10-23 0 4 32.25 32.25 32.45 266,837,500 32.25 32.25 32.45 31.20 32.50 8,345,000 31.976 -0.77%
2015-10-16 0 5 32.50 32.25 32.50 278,036,243 32.50 32.25 32.50 30.60 32.60 8,785,698 31.646 7.08%
2015-10-09 0 5 30.35 30.30 30.40 335,037,530 30.35 30.30 30.40 29.55 31.75 11,006,305 30.441 4.30%
2015-10-02 0 3 29.10 29.05 29.10 94,613,530 29.10 29.05 29.10 28.35 29.25 3,262,200 29.003 -0.17%
2015-09-25 0 5 29.15 28.95 29.15 143,981,335 29.15 28.95 29.15 28.55 30.50 4,898,300 29.394 -1.19%
2015-09-18 0 5 29.50 29.25 29.50 393,954,012 29.50 29.25 29.50 28.30 30.50 13,508,040 29.164 -1.99%
2015-09-11 0 5 30.10 30.10 30.25 216,100,618 30.10 30.10 30.25 28.60 31.15 7,220,976 29.927 1.01%
2015-09-04 0 4 29.80 29.95 30.00 356,089,490 29.80 29.95 30.00 28.80 30.60 11,952,832 29.791 -2.13%
2015-08-28 0 5 30.45 30.35 30.50 651,893,260 30.45 30.35 30.50 26.40 31.80 22,754,600 28.649 -6.02%
2015-08-21 0 5 32.40 32.35 32.40 333,002,430 32.40 32.35 32.40 31.90 37.05 9,791,203 34.010 -12.08%
2015-08-14 0 5 36.85 36.75 36.95 138,931,953 36.85 36.75 36.95 35.75 38.30 3,730,066 37.247 -0.27%
2015-08-07 0 5 36.95 36.80 36.95 129,234,592 36.95 36.80 36.95 34.65 38.00 3,587,019 36.028 3.65%
2015-07-31 0 5 35.65 35.65 35.70 232,722,050 35.65 35.65 35.70 33.35 37.45 6,537,200 35.600 -6.80%
2015-07-24 0 5 38.25 38.10 38.35 191,017,474 38.25 38.10 38.35 36.60 39.00 5,016,929 38.075 -1.16%
2015-07-17 0 5 38.70 38.90 38.95 208,223,434 38.70 38.90 38.95 35.15 39.35 5,506,342 37.815 0.39%
2015-07-10 0 5 38.55 38.50 38.60 387,114,342 38.55 38.50 38.60 29.95 41.00 10,329,631 37.476 1.05%
2015-07-03 0 4 38.15 38.10 38.50 547,632,114 38.15 38.10 38.50 37.00 42.55 13,786,132 39.723 -7.18%
2015-06-26 0 5 41.10 41.05 41.40 323,338,846 41.10 41.05 41.40 40.35 46.10 7,534,569 42.914 -4.20%
2015-06-19 0 5 42.90 42.90 43.15 559,974,130 42.90 42.90 43.15 42.50 49.00 12,048,720 46.476 -12.54%
2015-06-12 0 5 49.05 49.05 49.10 820,941,527 49.05 49.05 49.10 46.30 49.15 17,000,469 48.289 3.48%
2015-06-05 0 5 47.40 47.20 47.40 355,006,422 47.40 47.20 47.40 45.70 48.75 7,444,219 47.689 3.61%
2015-05-29 0 4 45.75 45.35 47.00 369,837,376 45.75 45.35 47.00 44.00 48.95 7,895,341 46.842 -0.97%
2015-05-22 0 5 46.20 46.20 46.30 277,873,530 46.20 46.20 46.30 41.90 46.25 6,329,792 43.899 8.58%
2015-05-15 0 5 42.55 42.55 42.70 307,511,007 42.55 42.55 42.70 41.90 44.00 7,133,339 43.109 1.07%
2015-05-08 0 5 42.10 42.10 42.30 639,933,868 42.10 42.10 42.30 41.00 44.30 14,958,811 42.780 -3.11%
2015-04-30 0 4 43.45 43.45 43.50 1,385,849,257 43.45 43.45 43.50 42.00 44.80 31,882,522 43.467 3.33%
2015-04-24 0 5 42.05 42.05 42.30 863,787,642 42.05 42.05 42.30 38.95 43.05 20,650,821 41.828 1.57%
2015-04-17 0 5 41.40 41.50 41.60 747,228,880 41.40 41.50 41.60 38.35 43.00 18,430,152 40.544 6.98%
2015-04-10 0 3 38.70 38.75 38.80 357,074,981 38.70 38.75 38.80 37.60 39.85 9,223,463 38.714 0.52%
2015-04-02 0 4 38.50 38.35 38.50 360,969,309 38.50 38.35 38.50 36.55 38.90 9,468,411 38.124 4.05%
2015-03-27 0 5 37.00 37.05 37.10 924,853,221 37.00 37.05 37.10 35.40 37.20 25,207,723 36.689 4.82%
2015-03-20 0 5 35.30 35.30 35.35 514,387,680 35.30 35.30 35.35 33.70 35.55 14,710,400 34.968 4.28%
2015-03-13 0 5 33.85 33.65 33.85 384,035,827 33.85 33.65 33.85 32.05 33.95 11,579,546 33.165 4.64%
2015-03-06 0 5 32.35 32.35 32.60 142,585,026 32.35 32.35 32.60 32.35 34.05 4,290,119 33.236 -2.85%
2015-02-27 0 5 33.30 33.30 33.55 52,515,075 33.30 33.30 33.55 32.45 33.80 1,584,700 33.139 -0.30%
2015-02-18 0 3 33.40 33.20 33.40 13,387,850 33.40 33.20 33.40 32.65 33.55 403,000 33.220 2.61%
2015-02-13 0 5 32.55 32.55 32.80 191,221,809 32.55 32.55 32.80 31.50 33.35 5,879,654 32.523 3.01%
2015-02-06 0 5 31.60 31.55 31.85 259,353,362 31.60 31.55 31.85 31.50 33.50 8,058,075 32.186 -1.56%
2015-01-30 0 5 32.10 31.95 32.10 357,859,191 32.10 31.95 32.10 31.80 35.80 10,698,458 33.450 -5.45%
2015-01-23 0 5 33.95 33.95 34.10 279,885,320 33.95 33.95 34.10 30.00 34.05 8,552,000 32.727 -1.02%
2015-01-16 0 5 34.30 34.30 34.35 436,300,397 34.30 34.30 34.35 32.60 34.85 12,955,561 33.677 2.39%
2015-01-09 0 5 33.50 33.65 33.70 562,615,652 33.50 33.65 33.70 32.90 35.50 16,378,479 34.351 1.52%
2015-01-02 0 4 33.00 32.95 33.05 197,202,820 33.00 32.95 33.05 31.50 33.15 6,096,600 32.346 7.14%
2014-12-24 0 3 30.80 30.55 30.80 220,233,440 30.80 30.55 30.80 30.50 33.25 6,851,000 32.146 -4.05%
2014-12-19 0 5 32.10 32.00 32.05 609,015,557 32.10 32.00 32.05 30.20 33.50 18,799,677 32.395 3.38%
2014-12-12 0 5 31.05 31.00 31.05 1,285,160,029 31.05 31.00 31.05 28.50 32.60 41,607,113 30.888 2.14%
2014-12-05 0 5 30.40 30.40 30.50 773,900,572 30.40 30.40 30.50 27.95 32.30 25,918,990 29.858 6.48%
2014-11-28 0 5 28.55 28.60 28.70 530,720,510 28.55 28.60 28.70 26.50 28.95 18,824,400 28.193 6.13%
2014-11-21 0 5 26.90 26.85 27.00 48,541,030 26.90 26.85 27.00 26.25 27.20 1,830,200 26.522 0.94%
2014-11-14 0 5 26.65 26.65 26.75 125,041,160 26.65 26.65 26.75 25.90 26.75 4,727,526 26.450 3.29%
2014-11-07 0 5 25.80 25.75 25.80 56,205,552 25.80 25.75 25.80 25.55 26.15 2,176,292 25.826 -0.96%
2014-10-31 0 5 26.05 26.00 26.10 30,337,290 26.05 26.00 26.10 24.65 26.10 1,197,148 25.341 4.62%
2014-10-24 0 5 24.90 24.90 24.95 33,750,700 24.90 24.90 24.95 24.75 25.75 1,333,000 25.319 -1.97%
2014-10-17 0 5 25.40 25.40 25.45 79,232,537 25.40 25.40 25.45 25.00 25.70 3,122,801 25.372 0.00%
2014-10-10 0 5 25.40 25.40 25.50 13,826,765 25.40 25.40 25.50 25.30 26.30 540,893 25.563 -0.20%
2014-10-03 0 3 25.45 25.55 25.60 73,314,940 25.45 25.55 25.60 25.25 25.55 2,887,800 25.388 0.20%
2014-09-26 0 5 25.40 25.35 25.40 153,913,010 25.40 25.35 25.40 24.60 25.60 6,138,000 25.075 1.20%
2014-09-19 0 5 25.10 25.05 25.15 54,920,400 25.10 25.05 25.15 24.70 25.45 2,191,400 25.062 -1.38%
2014-09-12 0 4 25.45 25.35 25.45 25,535,594 25.45 25.35 25.45 25.20 25.80 1,004,027 25.433 -0.78%
2014-09-05 0 5 25.65 25.65 25.75 41,169,990 25.65 25.65 25.75 24.60 25.70 1,647,248 24.993 4.27%
2014-08-29 0 5 24.60 24.55 24.65 32,932,565 24.60 24.55 24.65 24.30 24.80 1,342,700 24.527 -0.81%
2014-08-22 0 5 24.80 24.75 24.85 27,441,740 24.80 24.75 24.85 24.55 25.50 1,103,000 24.879 -0.60%
2014-08-15 0 5 24.95 24.85 24.95 45,871,555 24.95 24.85 24.95 24.60 25.00 1,850,787 24.785 2.04%
2014-08-08 0 5 24.45 24.45 24.55 47,602,955 24.45 24.45 24.55 24.25 25.00 1,933,999 24.614 -0.20%
2014-08-01 0 5 24.50 24.35 24.50 32,622,016 24.50 24.35 24.50 24.10 24.85 1,331,696 24.497 2.08%
2014-07-25 0 5 24.00 24.00 24.05 19,769,612 24.00 24.00 24.05 22.70 24.80 851,195 23.226 5.49%
2014-07-18 0 5 22.75 22.75 22.80 28,980,290 22.75 22.75 22.80 22.45 22.85 1,279,051 22.658 1.11%
2014-07-11 0 5 22.50 22.40 22.55 50,737,699 22.50 22.40 22.55 22.30 22.70 2,246,188 22.588 -0.22%
2014-07-04 0 4 22.55 22.50 22.55 51,431,607 22.55 22.50 22.55 22.00 22.65 2,292,343 22.436 2.50%
2014-06-27 0 5 22.00 22.00 22.15 46,585,370 22.00 22.00 22.15 21.85 22.25 2,114,000 22.037 -0.45%
2014-06-20 0 5 22.10 22.10 22.15 25,994,500 22.10 22.10 22.15 21.95 22.80 1,165,000 22.313 -2.86%
2014-06-13 0 5 22.75 22.60 22.75 49,359,065 22.75 22.60 22.75 21.90 22.80 2,221,557 22.218 3.88%
2014-06-06 0 4 21.90 21.90 22.00 22,132,414 21.90 21.90 22.00 21.85 22.20 1,004,720 22.028 -0.90%
2014-05-30 0 5 22.10 22.00 22.05 57,506,510 22.10 22.00 22.05 21.80 22.30 2,613,500 22.004 0.91%
2014-05-23 0 5 21.90 21.90 21.95 42,459,590 21.90 21.90 21.95 21.40 22.00 1,959,500 21.669 0.46%
2014-05-16 0 5 21.80 21.75 21.80 102,779,052 21.80 21.75 21.80 21.70 22.30 4,664,113 22.036 0.23%
2014-05-09 0 4 21.75 21.70 21.80 87,451,684 21.75 21.70 21.80 21.60 22.30 3,995,956 21.885 -1.14%
2014-05-02 0 4 22.00 22.00 22.10 26,422,290 22.00 22.00 22.10 21.75 22.20 1,203,600 21.953 -1.12%
2014-04-25 0 4 22.25 22.20 22.30 19,175,190 22.25 22.20 22.30 22.20 22.60 854,200 22.448 -2.63%
2014-04-17 0 4 22.85 22.85 22.90 52,373,445 22.85 22.85 22.90 22.85 23.45 2,271,700 23.055 -2.77%
2014-04-11 0 5 23.50 23.40 23.50 49,533,707 23.50 23.40 23.50 22.50 23.65 2,136,640 23.183 4.21%
2014-04-04 0 5 22.55 22.55 22.65 129,749,000 22.55 22.55 22.65 21.90 22.70 5,766,400 22.501 2.04%
2014-03-28 0 5 22.10 22.00 22.10 84,387,320 22.10 22.00 22.10 21.85 22.45 3,804,600 22.180 0.00%
2014-03-21 0 5 22.10 22.05 22.15 81,297,910 22.10 22.05 22.15 21.35 22.35 3,717,400 21.870 0.23%
2014-03-14 0 5 22.05 22.00 22.05 85,296,395 22.05 22.00 22.05 21.80 22.50 3,861,531 22.089 -2.65%
2014-03-07 0 5 22.65 22.60 22.65 72,871,475 22.65 22.60 22.65 22.45 23.05 3,204,149 22.743 -1.09%
2014-02-28 0 5 22.90 22.80 22.95 101,639,854 22.90 22.80 22.95 22.35 23.85 4,449,390 22.844 -4.38%
2014-02-21 0 5 23.95 23.95 24.05 74,607,820 23.95 23.95 24.05 23.85 24.75 3,067,000 24.326 -1.44%
2014-02-14 0 5 24.30 24.25 24.30 123,290,645 24.30 24.25 24.30 23.60 24.45 5,107,656 24.138 2.97%
2014-02-07 0 4 23.60 23.45 23.60 84,946,763 23.60 23.45 23.60 23.05 24.20 3,643,441 23.315 -1.05%
2014-01-30 0 4 23.85 23.80 24.15 15,146,070 23.85 23.80 24.15 23.70 24.10 633,919 23.893 -1.65%
2014-01-24 0 5 24.25 24.15 24.25 65,544,040 24.25 24.15 24.25 23.30 24.30 2,744,600 23.881 3.19%
2014-01-17 0 5 23.50 23.45 23.55 48,774,440 23.50 23.45 23.55 23.00 23.95 2,052,689 23.761 -1.67%
2014-01-10 0 5 23.90 23.85 23.90 88,187,805 23.90 23.85 23.90 23.80 24.70 3,652,440 24.145 -3.24%
2014-01-03 0 4 24.70 24.65 24.75 6,008,790 24.70 24.65 24.75 24.55 25.10 241,200 24.912 -0.20%
2013-12-27 0 3 24.75 24.75 24.85 8,673,455 24.75 24.75 24.85 24.25 25.05 351,248 24.693 0.20%
2013-12-20 0 5 24.70 24.70 24.80 51,836,054 24.70 24.70 24.80 24.65 25.75 2,061,200 25.148 -4.08%
2013-12-13 0 5 25.75 25.75 25.80 31,229,418 25.75 25.75 25.80 25.70 26.45 1,200,641 26.011 -1.90%
2013-12-06 0 5 26.25 26.20 26.25 74,164,214 26.25 26.20 26.25 25.85 26.60 2,820,129 26.298 0.57%
2013-11-29 0 5 26.10 26.10 26.20 55,888,900 26.10 26.10 26.20 25.35 26.40 2,145,600 26.048 1.16%
2013-11-22 0 5 25.80 25.80 25.90 67,989,842 25.80 25.80 25.90 25.80 26.50 2,612,997 26.020 1.18%
2013-11-15 0 5 25.50 25.50 25.55 70,781,666 25.50 25.50 25.55 24.80 25.75 2,802,055 25.261 1.39%
2013-11-08 0 5 25.15 25.10 25.15 117,719,727 25.15 25.10 25.15 25.00 25.75 4,640,334 25.369 -1.95%
2013-11-01 0 5 25.65 25.70 25.85 57,543,509 25.65 25.70 25.85 25.30 25.80 2,251,792 25.555 0.98%
2013-10-25 0 5 25.40 25.40 25.50 54,950,420 25.40 25.40 25.50 25.35 26.35 2,121,000 25.908 -1.74%
2013-10-18 0 4 25.85 25.85 25.95 20,209,140 25.85 25.85 25.95 25.80 26.55 772,800 26.151 -2.27%
2013-10-11 0 5 26.45 26.40 26.50 26,222,074 26.45 26.40 26.50 25.85 26.55 998,415 26.264 0.95%
2013-10-04 0 4 26.20 26.20 26.25 7,285,260 26.20 26.20 26.25 25.80 26.30 279,800 26.037 1.16%
2013-09-27 0 5 25.90 25.80 25.90 42,360,842 25.90 25.80 25.90 25.75 26.80 1,611,800 26.282 -2.63%
2013-09-19 0 4 26.60 26.55 26.65 21,034,200 26.60 26.55 26.65 26.05 27.35 788,600 26.673 -1.12%
2013-09-13 0 5 26.90 26.90 26.95 196,727,382 26.90 26.90 26.95 25.70 27.15 7,410,671 26.547 5.08%
2013-09-06 0 5 25.60 25.50 25.60 73,827,885 25.60 25.50 25.60 24.85 25.65 2,912,334 25.350 2.61%
2013-08-30 0 5 24.95 24.95 25.00 57,021,960 24.95 24.95 25.00 24.85 25.40 2,272,100 25.097 0.81%
2013-08-23 0 5 24.75 24.75 24.85 64,441,460 24.75 24.75 24.85 24.70 25.50 2,560,400 25.169 -1.79%
2013-08-16 0 4 25.20 25.25 25.30 141,322,681 25.20 25.25 25.30 24.75 26.10 5,593,102 25.267 1.61%
2013-08-09 0 5 24.80 24.80 24.95 81,234,617 24.80 24.80 24.95 24.55 25.20 3,266,136 24.872 0.81%
2013-08-02 0 5 24.60 24.55 24.60 155,441,865 24.60 24.55 24.60 23.80 24.85 6,413,879 24.235 0.61%
2013-07-26 0 5 24.45 24.40 24.45 149,657,749 24.45 24.40 24.45 23.95 24.90 6,121,947 24.446 1.24%
2013-07-19 0 5 24.15 24.10 24.15 76,252,860 24.15 24.10 24.15 23.90 25.40 3,089,200 24.684 -3.21%
2013-07-12 0 5 24.95 24.85 25.00 118,068,307 24.95 24.85 25.00 23.55 25.70 4,825,188 24.469 3.53%
2013-07-05 0 4 24.10 24.10 24.20 63,368,503 24.10 24.10 24.20 23.50 24.35 2,637,801 24.023 -0.41%
2013-06-28 0 5 24.20 24.15 24.20 198,172,915 24.20 24.15 24.20 22.60 24.90 8,352,750 23.725 -4.54%
2013-06-21 0 5 25.35 25.25 25.35 245,220,426 25.35 25.25 25.35 24.75 26.30 9,538,361 25.709 -2.50%
2013-06-14 0 4 26.00 25.95 26.05 160,204,154 26.00 25.95 26.05 25.70 26.95 6,158,356 26.014 -3.53%
2013-06-07 0 5 26.95 26.90 26.95 210,405,138 26.95 26.90 26.95 26.80 28.05 7,631,090 27.572 -3.06%
2013-05-31 0 5 27.80 27.80 27.95 167,852,405 27.80 27.80 27.95 27.70 28.45 5,973,570 28.099 0.00%
2013-05-24 0 5 27.80 27.80 27.85 245,543,699 27.80 27.80 27.85 27.60 29.40 8,690,894 28.253 0.00%
2013-05-16 0 4 27.80 27.65 27.80 240,815,258 27.80 27.65 27.80 27.15 27.85 8,710,096 27.648 -0.36%
2013-05-10 0 5 27.90 27.80 27.90 230,122,981 27.90 27.80 27.90 27.40 28.15 8,277,732 27.800 2.57%
2013-05-03 0 4 27.20 27.20 27.25 64,231,719 27.20 27.20 27.25 26.75 27.65 2,378,660 27.003 1.12%
2013-04-26 0 5 26.90 26.90 26.95 172,511,925 26.90 26.90 26.95 26.70 27.70 6,360,200 27.124 -2.89%
2013-04-19 0 5 27.70 27.65 27.70 170,957,540 27.70 27.65 27.70 26.60 27.85 6,300,600 27.134 2.97%
2013-04-12 0 5 26.90 26.90 27.05 142,321,827 26.90 26.90 27.05 26.50 27.35 5,283,558 26.937 1.51%
2013-04-05 0 3 26.50 26.50 26.55 76,819,830 26.50 26.50 26.55 26.50 27.80 2,812,600 27.313 -3.28%
2013-03-28 0 4 27.40 27.40 27.50 160,069,424 27.40 27.40 27.50 27.35 28.85 5,732,180 27.925 -4.36%
2013-03-22 0 5 28.65 28.65 28.75 284,706,563 28.65 28.65 28.75 27.30 28.80 10,143,122 28.069 2.50%
2013-03-15 0 5 27.95 27.95 28.00 96,389,797 27.95 27.95 28.00 27.60 29.05 3,422,533 28.163 -3.62%
2013-03-08 0 5 29.00 28.95 29.00 105,934,339 29.00 28.95 29.00 28.20 29.30 3,678,217 28.800 -1.02%
2013-03-01 0 5 29.30 29.30 29.40 153,690,488 29.30 29.30 29.40 28.35 29.80 5,303,760 28.978 1.38%
2013-02-22 0 5 28.90 28.90 28.95 185,856,122 28.90 28.90 28.95 28.75 30.65 6,310,300 29.453 -6.47%
2013-02-15 0 2 30.90 30.90 31.05 16,983,805 30.90 30.90 31.05 30.10 31.05 551,671 30.786 1.15%
2013-02-08 0 5 30.55 30.55 30.70 517,902,719 30.55 30.55 30.70 30.15 31.20 16,894,143 30.656 0.00%
2013-02-01 0 5 30.55 30.55 30.60 277,974,758 30.55 30.55 30.60 29.50 30.70 9,263,700 30.007 3.56%
2013-01-25 0 5 29.50 29.50 29.55 245,431,738 29.50 29.50 29.55 29.25 30.80 8,178,938 30.008 -1.34%
2013-01-18 0 5 29.90 29.95 30.00 314,402,083 29.90 29.95 30.00 29.35 30.60 10,459,492 30.059 1.18%
2013-01-11 0 5 29.55 29.55 29.60 1,049,624,759 29.55 29.55 29.60 29.20 30.20 35,667,495 29.428 -2.15%
2013-01-04 0 4 30.20 30.20 30.25 362,881,204 30.20 30.20 30.25 29.25 30.90 11,954,196 30.356 1.34%
2012-12-28 0 3 29.80 29.75 29.90 895,832,060 29.80 29.75 29.90 28.30 30.20 30,529,000 29.344 5.30%
2012-12-21 0 5 28.30 28.35 28.40 182,350,635 28.30 28.35 28.40 27.80 28.90 6,414,500 28.428 2.17%
2012-12-14 0 5 27.70 27.55 27.70 264,838,842 27.70 27.55 27.70 26.55 27.80 9,820,760 26.967 3.55%
2012-12-07 0 5 26.75 26.60 26.75 253,673,607 26.75 26.60 26.75 24.85 26.80 9,758,066 25.996 6.36%
2012-11-30 0 5 25.15 25.10 25.15 166,490,625 25.15 25.10 25.15 24.65 25.70 6,634,500 25.095 -1.57%
2012-11-23 0 5 25.55 25.50 25.55 124,232,760 25.55 25.50 25.55 25.10 25.85 4,887,900 25.416 0.59%
2012-11-16 0 5 25.40 25.40 25.45 99,748,660 25.40 25.40 25.45 25.25 26.55 3,864,821 25.809 -3.24%
2012-11-09 0 5 26.25 26.20 26.25 116,004,346 26.25 26.20 26.25 26.00 27.20 4,355,964 26.631 -3.14%
2012-11-02 0 5 27.10 27.05 27.15 81,271,030 27.10 27.05 27.15 25.60 27.25 3,082,200 26.368 5.24%
2012-10-26 0 4 25.75 25.70 25.75 101,906,900 25.75 25.70 25.75 25.75 27.25 3,833,100 26.586 -5.50%
2012-10-19 0 5 27.25 27.15 27.25 128,667,130 27.25 27.15 27.25 26.20 27.45 4,794,200 26.838 3.42%
2012-10-12 0 5 26.35 26.35 26.40 71,846,524 26.35 26.35 26.40 25.55 26.95 2,743,461 26.188 -1.31%
2012-10-05 0 3 26.70 26.65 26.70 30,564,847 26.70 26.65 26.70 26.10 26.70 1,155,656 26.448 2.10%
2012-09-28 0 5 26.15 26.05 26.15 99,829,600 26.15 26.05 26.15 24.60 26.15 3,943,200 25.317 4.81%
2012-09-21 0 5 24.95 24.90 24.95 111,066,251 24.95 24.90 24.95 24.75 26.15 4,404,866 25.214 -4.41%
2012-09-14 0 5 26.10 26.00 26.15 115,980,711 26.10 26.00 26.15 25.50 26.25 4,476,923 25.906 0.58%
2012-09-07 0 5 25.95 25.85 25.95 105,287,096 25.95 25.85 25.95 24.25 26.00 4,227,387 24.906 4.85%
2012-08-31 0 5 24.75 24.70 24.75 244,256,702 24.75 24.70 24.75 24.50 25.40 9,813,530 24.890 -2.56%
2012-08-24 0 5 25.40 25.40 25.45 327,957,720 25.40 25.40 25.45 25.25 26.00 12,775,700 25.670 -1.93%
2012-08-17 0 5 25.90 25.80 25.85 261,427,869 25.90 25.80 25.85 25.65 26.90 10,000,957 26.140 -3.36%
2012-08-10 0 5 26.80 26.75 26.80 168,476,429 26.80 26.75 26.80 26.55 27.15 6,292,947 26.772 0.19%
2012-08-03 0 5 26.75 26.60 26.80 339,900,677 26.75 26.60 26.80 25.70 26.85 13,013,037 26.120 3.08%
2012-07-27 0 5 25.95 25.95 26.00 186,357,600 25.95 25.95 26.00 25.90 26.60 7,135,400 26.117 -2.63%
2012-07-20 0 5 26.65 26.65 26.70 185,232,126 26.65 26.65 26.70 26.35 27.10 6,926,920 26.741 -0.74%
2012-07-13 0 5 26.85 26.85 26.90 147,618,138 26.85 26.85 26.90 26.55 28.00 5,472,887 26.973 -2.54%
2012-07-06 0 4 27.55 27.55 27.60 108,605,335 27.55 27.55 27.60 26.95 27.65 3,969,135 27.362 0.00%
2012-06-29 0 5 27.55 27.50 27.55 88,398,100 27.55 27.50 27.55 26.90 27.65 3,250,000 27.199 0.18%
2012-06-22 0 5 27.50 27.50 27.55 80,358,060 27.50 27.50 27.55 27.30 28.75 2,858,500 28.112 -3.51%
2012-06-15 0 5 28.50 28.45 28.50 30,931,099 28.50 28.45 28.50 27.80 28.50 1,097,437 28.185 2.89%
2012-06-08 0 5 27.70 27.65 27.75 40,004,644 27.70 27.65 27.75 27.70 28.60 1,417,073 28.230 -4.65%
2012-06-01 0 5 29.05 28.90 29.15 75,507,150 29.05 28.90 29.15 28.10 29.50 2,605,400 28.981 2.29%
2012-05-25 0 5 28.40 28.35 28.40 69,307,995 28.40 28.35 28.40 28.15 29.40 2,394,000 28.951 -0.70%
2012-05-18 0 5 28.60 28.55 28.60 92,560,880 28.60 28.55 28.60 28.40 29.65 3,192,000 28.998 -2.72%
2012-05-11 0 5 29.40 29.35 29.40 89,203,102 29.40 29.35 29.40 29.20 30.45 2,968,593 30.049 -4.23%
2012-05-04 0 4 30.70 30.60 30.70 236,446,715 30.70 30.60 30.70 29.90 31.00 7,717,950 30.636 3.54%
2012-04-27 0 5 29.65 29.55 29.65 339,889,517 29.65 29.55 29.65 29.30 30.35 11,443,371 29.702 -1.82%
2012-04-20 0 5 30.20 30.15 30.20 352,377,230 30.20 30.15 30.20 29.60 30.40 11,733,200 30.032 -1.47%
2012-04-13 0 4 30.65 30.45 30.65 186,582,244 30.65 30.45 30.65 29.15 30.70 6,273,106 29.743 3.72%
2012-04-05 0 3 29.55 29.50 29.55 63,073,325 29.55 29.50 29.55 28.85 29.70 2,148,832 29.352 1.37%
2012-03-30 0 5 29.15 29.10 29.15 111,745,060 29.15 29.10 29.15 28.60 30.25 3,792,000 29.469 -2.02%
2012-03-23 0 5 29.75 29.65 29.75 252,927,360 29.75 29.65 29.75 29.50 31.40 8,339,400 30.329 -5.10%
2012-03-16 0 5 31.35 31.25 31.30 162,448,526 31.35 31.25 31.30 30.75 32.25 5,191,983 31.288 -1.26%
2012-03-09 0 5 31.75 31.70 31.75 112,624,125 31.75 31.70 31.75 30.65 32.40 3,570,250 31.545 -2.31%
2012-03-02 0 5 32.50 32.45 32.50 170,961,755 32.50 32.45 32.50 31.80 32.65 5,300,020 32.257 1.09%
2012-02-24 0 5 32.15 32.10 32.15 405,007,855 32.15 32.10 32.15 30.30 32.25 12,878,800 31.448 4.21%
2012-02-17 0 5 30.85 30.85 30.95 446,497,483 30.85 30.85 30.95 30.35 31.45 14,474,722 30.847 0.00%
2012-02-10 0 5 30.85 30.80 30.85 192,193,960 30.85 30.80 30.85 30.35 31.75 6,166,800 31.166 0.33%
2012-02-03 0 5 30.75 30.75 30.80 187,429,033 30.75 30.75 30.80 29.10 30.85 6,306,631 29.719 1.49%
2012-01-27 0 2 30.30 30.15 30.25 20,693,567 30.30 30.15 30.25 29.95 30.30 686,555 30.141 2.36%
2012-01-20 0 5 29.60 29.60 29.75 127,284,390 29.60 29.60 29.75 27.75 29.80 4,401,800 28.916 4.23%
2012-01-13 0 5 28.40 28.30 28.40 173,005,908 28.40 28.30 28.40 26.85 29.10 6,081,668 28.447 4.99%
2012-01-06 0 4 27.05 26.95 27.05 81,130,215 27.05 26.95 27.05 26.75 28.25 2,949,535 27.506 -2.17%
2011-12-30 0 3 27.65 27.60 27.65 76,669,402 27.65 27.60 27.65 26.95 28.00 2,783,600 27.543 -0.18%
2011-12-23 0 5 27.70 27.65 27.70 67,243,385 27.70 27.65 27.70 26.60 27.90 2,455,200 27.388 1.47%
2011-12-16 0 5 27.30 27.30 27.40 187,275,532 27.30 27.30 27.40 26.00 28.90 6,970,477 26.867 -4.21%
2011-12-09 0 5 28.50 28.45 28.60 58,175,790 28.50 28.45 28.60 28.45 29.40 2,007,359 28.981 -3.72%
2011-12-02 0 5 29.60 29.50 29.65 83,330,632 29.60 29.50 29.65 28.35 30.35 2,811,600 29.638 3.50%
2011-11-25 0 5 28.60 28.50 28.60 38,087,900 28.60 28.50 28.60 27.00 29.20 1,319,800 28.859 -1.72%
2011-11-18 0 5 29.10 29.05 29.15 116,700,225 29.10 29.05 29.15 28.95 31.35 3,866,505 30.182 -3.96%
2011-11-11 0 5 30.30 30.25 30.40 124,509,198 30.30 30.25 30.40 29.90 31.85 4,034,076 30.864 -4.27%
2011-11-04 0 5 31.65 31.60 31.75 259,960,915 31.65 31.60 31.75 29.50 31.90 8,422,271 30.866 2.93%
2011-10-28 0 5 30.75 30.55 30.75 277,920,862 30.75 30.55 30.75 27.00 30.85 9,518,671 29.197 11.82%
2011-10-21 0 5 27.50 27.50 27.55 107,222,595 27.50 27.50 27.55 27.15 29.65 3,796,000 28.246 -5.50%
2011-10-14 0 5 29.10 29.05 29.10 150,140,081 29.10 29.05 29.10 27.50 29.85 5,216,203 28.783 3.74%
2011-10-07 0 4 28.05 28.05 28.10 78,255,567 28.05 28.05 28.10 26.10 28.10 2,894,669 27.034 -0.88%
2011-09-30 0 4 28.30 28.15 28.30 175,581,368 28.30 28.15 28.30 28.15 30.20 6,057,414 28.986 -4.23%
2011-09-23 0 5 29.55 29.55 29.60 173,622,262 29.55 29.55 29.60 28.15 30.95 5,803,960 29.914 -4.37%
2011-09-16 0 4 30.90 30.90 31.05 66,697,586 30.90 30.90 31.05 30.00 31.25 2,177,442 30.631 -1.44%
2011-09-09 0 5 31.35 31.25 31.30 46,669,618 31.35 31.25 31.30 30.55 32.40 1,497,341 31.168 -1.26%
2011-09-02 0 5 31.75 31.70 31.75 83,692,000 31.75 31.70 31.75 31.70 33.35 2,585,904 32.365 -1.70%
2011-08-26 0 5 32.30 32.30 32.35 66,577,596 32.30 32.30 32.35 30.90 32.60 2,094,600 31.785 3.03%
2011-08-19 0 5 31.35 31.35 31.45 75,680,505 31.35 31.35 31.45 31.10 33.40 2,315,947 32.678 -3.54%
2011-08-12 0 5 32.50 32.45 32.55 265,528,377 32.50 32.45 32.55 30.05 37.50 8,316,229 31.929 -2.55%
2011-08-05 0 5 33.35 33.30 33.35 63,700,117 33.35 33.30 33.35 32.90 35.85 1,821,077 34.979 -6.06%
2011-07-29 0 5 35.50 35.40 35.50 44,408,921 35.50 35.40 35.50 35.25 36.25 1,247,120 35.609 -2.07%
2011-07-22 0 5 36.25 36.20 36.25 40,276,317 36.25 36.20 36.25 35.55 36.30 1,121,352 35.918 0.83%
2011-07-15 0 5 35.95 35.95 36.10 78,117,032 35.95 35.95 36.10 35.30 36.80 2,169,981 35.999 -2.44%
2011-07-08 0 5 36.85 36.80 36.85 96,900,997 36.85 36.80 36.85 36.50 37.35 2,620,226 36.982 1.10%
2011-06-30 0 4 36.45 36.40 36.50 96,817,883 36.45 36.40 36.50 35.55 36.55 2,688,696 36.009 1.82%
2011-06-24 0 5 35.80 35.80 35.85 154,270,153 35.80 35.80 35.85 34.10 35.90 4,453,541 34.640 3.02%
2011-06-17 0 5 34.75 34.70 34.75 291,229,940 34.75 34.70 34.75 34.65 36.20 8,166,500 35.662 -4.40%
2011-06-10 0 4 36.35 36.30 36.35 371,820,486 36.35 36.30 36.35 35.90 36.75 10,270,670 36.202 0.28%
2011-06-03 0 5 36.25 36.15 36.25 682,100,955 36.25 36.15 36.25 36.00 37.40 18,626,546 36.620 -1.23%
2011-05-27 0 5 36.70 36.65 36.70 319,620,558 36.70 36.65 36.70 36.30 37.15 8,719,400 36.656 -1.87%
2011-05-20 0 5 37.40 37.30 37.45 219,816,772 37.40 37.30 37.45 36.95 37.75 5,877,350 37.401 -1.06%
2011-05-13 0 4 37.80 37.70 37.75 232,531,399 37.80 37.70 37.75 37.35 38.20 6,164,420 37.722 1.20%
2011-05-06 0 4 37.35 37.20 37.35 200,140,703 37.35 37.20 37.35 36.80 38.00 5,371,947 37.257 -0.66%
2011-04-29 0 4 37.60 37.45 37.65 164,472,704 37.60 37.45 37.65 36.95 38.50 4,378,830 37.561 -2.84%
2011-04-21 0 4 38.70 38.65 38.75 63,103,177 38.70 38.65 38.75 37.80 38.95 1,650,824 38.225 -0.13%
2011-04-15 0 5 38.75 38.65 38.75 109,540,536 38.75 38.65 38.75 38.10 39.40 2,834,294 38.648 -1.27%
2011-04-08 0 4 39.25 39.10 39.30 127,891,697 39.25 39.10 39.30 38.15 39.30 3,299,425 38.762 3.15%
2011-04-01 0 5 38.05 38.05 38.15 185,450,455 38.05 38.05 38.15 37.20 38.30 4,907,451 37.790 0.66%
2011-03-25 0 5 37.80 37.80 37.95 182,496,407 37.80 37.80 37.95 37.15 38.00 4,858,834 37.560 1.89%
2011-03-18 0 5 37.10 37.00 37.20 207,720,723 37.10 37.00 37.20 36.40 38.00 5,605,830 37.054 -1.72%
2011-03-11 0 5 37.75 37.65 37.80 204,106,894 37.75 37.65 37.80 37.65 39.15 5,283,551 38.631 -2.58%
2011-03-04 0 5 38.75 38.65 38.90 252,429,072 38.75 38.65 38.90 36.85 39.00 6,599,349 38.251 4.45%
2011-02-25 0 5 37.10 36.90 37.10 159,469,813 37.10 36.90 37.10 36.25 38.10 4,317,192 36.938 -2.50%
2011-02-18 0 5 38.05 38.05 38.15 260,503,363 38.05 38.05 38.15 36.55 38.45 6,897,988 37.765 4.39%
2011-02-11 0 5 36.45 36.35 36.45 319,203,650 36.45 36.35 36.45 35.80 36.65 8,798,736 36.278 0.41%
2011-02-02 0 3 36.30 36.30 36.40 62,583,425 36.30 36.30 36.40 35.90 36.60 1,728,460 36.208 0.14%
2011-01-28 0 5 36.25 36.20 36.25 877,713,296 36.25 36.20 36.25 35.30 36.70 24,404,370 35.965 0.00%
2011-01-21 0 5 36.25 36.25 36.40 435,760,170 36.25 36.25 36.40 36.20 37.90 11,827,280 36.844 -4.35%
2011-01-14 0 5 37.90 37.90 37.95 361,168,905 37.90 37.90 37.95 37.45 38.50 9,529,807 37.899 -0.26%
2011-01-07 0 5 38.00 37.95 38.05 261,805,209 38.00 37.95 38.05 37.55 38.60 6,841,975 38.265 0.53%
2010-12-31 0 4 37.80 37.70 38.00 235,867,885 37.80 37.70 38.00 36.45 38.00 6,356,130 37.109 1.61%
2010-12-24 0 5 37.20 37.15 37.20 137,366,746 37.20 37.15 37.20 37.00 38.00 3,663,684 37.494 -1.20%
2010-12-17 0 5 37.65 37.65 37.85 293,662,745 37.65 37.65 37.85 37.30 38.60 7,737,750 37.952 1.62%
2010-12-10 0 5 37.05 37.10 37.25 409,596,033 37.05 37.10 37.25 36.70 38.35 10,995,164 37.252 -2.11%
2010-12-03 0 5 37.85 37.85 37.95 177,165,371 37.85 37.85 37.95 36.70 38.40 4,723,695 37.506 0.53%
2010-11-26 0 5 37.65 37.50 37.60 347,894,902 37.65 37.50 37.60 36.35 39.00 9,284,297 37.471 1.62%
2010-11-19 0 5 37.05 37.00 37.15 776,530,358 37.05 37.00 37.15 36.65 39.45 20,662,158 37.582 -4.26%
2010-11-12 0 5 38.70 38.65 38.70 579,603,470 38.70 38.65 38.70 38.05 41.40 14,404,450 40.238 -3.73%
2010-11-05 0 5 40.20 40.10 40.20 495,569,933 40.20 40.10 40.20 37.80 40.90 12,573,997 39.412 7.49%
2010-10-29 0 5 37.40 37.45 37.70 550,636,924 37.40 37.45 37.70 37.00 39.20 14,407,410 38.219 -1.71%
2010-10-22 0 5 38.05 37.95 38.10 920,983,287 38.05 37.95 38.10 36.75 38.70 24,399,953 37.745 1.87%
2010-10-15 0 5 37.35 37.25 37.40 889,989,090 37.35 37.25 37.40 35.45 38.15 24,089,807 36.945 4.33%
2010-10-08 0 5 35.80 35.55 35.80 330,949,974 35.80 35.55 35.80 33.90 35.95 9,488,004 34.881 5.92%
2010-09-30 0 4 33.80 33.80 33.90 260,530,194 33.80 33.80 33.90 32.70 33.90 7,841,920 33.223 3.52%
2010-09-24 0 4 32.65 32.70 32.75 163,846,378 32.65 32.70 32.75 32.20 32.80 5,042,510 32.493 0.31%
2010-09-17 0 5 32.55 32.55 32.60 157,936,145 32.55 32.55 32.60 32.05 33.05 4,829,825 32.700 0.62%
2010-09-10 0 5 32.35 32.25 32.35 156,114,502 32.35 32.25 32.35 31.90 32.95 4,804,491 32.493 0.00%
2010-09-03 0 5 32.35 32.35 32.50 131,412,691 32.35 32.35 32.50 31.55 32.90 4,100,342 32.049 2.70%
2010-08-27 0 5 31.50 31.40 31.50 91,031,482 31.50 31.40 31.50 31.50 32.45 2,861,080 31.817 -2.17%
2010-08-20 0 5 32.20 32.15 32.20 107,979,794 32.20 32.15 32.20 32.00 33.15 3,305,250 32.669 -0.31%
2010-08-13 0 5 32.30 32.15 32.30 155,285,672 32.30 32.15 32.30 31.60 33.65 4,799,768 32.353 -3.44%
2010-08-06 0 5 33.45 33.45 33.50 203,469,427 33.45 33.45 33.50 32.30 33.60 6,152,320 33.072 0.60%
2010-07-30 0 5 33.25 33.20 33.25 247,794,980 33.25 33.20 33.25 32.40 33.55 7,487,640 33.094 -0.45%
2010-07-23 0 5 33.40 33.30 33.40 264,319,497 33.40 33.30 33.40 30.75 33.40 8,204,540 32.216 7.92%
2010-07-16 0 5 30.95 30.90 30.95 400,524,098 30.95 30.90 30.95 30.55 31.90 12,843,370 31.185 -0.80%
2010-07-09 0 5 31.20 31.20 31.30 391,265,017 31.20 31.20 31.30 28.75 31.30 13,112,620 29.839 8.33%
2010-07-02 0 4 28.80 28.80 28.95 332,429,243 28.80 28.80 28.95 28.75 31.75 11,184,660 29.722 -8.28%
2010-06-25 0 5 31.40 31.30 31.40 323,672,367 31.40 31.30 31.40 31.20 32.15 10,226,900 31.649 1.62%
2010-06-18 0 4 30.90 30.75 30.85 213,555,142 30.90 30.75 30.85 30.55 31.85 6,918,319 30.868 1.48%
2010-06-11 0 5 30.45 30.40 30.45 426,354,319 30.45 30.40 30.45 29.90 31.00 13,977,500 30.503 -0.49%
2010-06-04 0 5 30.60 30.65 30.70 67,030,968 30.60 30.65 30.70 30.15 31.45 2,190,149 30.606 -2.55%
2010-05-28 0 5 31.40 31.20 31.40 461,401,240 31.40 31.20 31.40 29.55 31.60 15,091,750 30.573 3.46%
2010-05-20 0 4 30.35 30.25 30.35 134,195,339 30.35 30.25 30.35 29.45 31.60 4,419,990 30.361 -3.96%
2010-05-14 0 5 31.60 31.40 31.45 393,716,657 31.60 31.40 31.45 30.00 32.85 12,736,211 30.913 2.93%
2010-05-07 0 5 30.70 30.65 30.70 392,835,966 30.70 30.65 30.70 30.20 32.60 12,564,010 31.267 -5.54%
2010-04-30 0 5 32.50 32.40 32.45 563,882,010 32.50 32.40 32.45 32.20 34.00 17,073,251 33.027 -3.13%
2010-04-23 0 5 33.55 33.50 33.55 431,946,412 33.55 33.50 33.55 33.00 34.05 12,900,034 33.484 -2.33%
2010-04-16 0 5 34.35 34.25 34.35 364,054,898 34.35 34.25 34.35 34.30 35.90 10,398,946 35.009 -3.65%
2010-04-09 0 3 35.65 35.60 35.75 163,188,183 35.65 35.60 35.75 34.65 36.00 4,608,916 35.407 0.14%
2010-04-01 0 4 35.60 35.55 35.60 322,711,429 35.60 35.55 35.60 33.95 35.60 9,306,329 34.677 5.33%
2010-03-26 0 5 33.80 33.70 33.80 169,395,430 33.80 33.70 33.80 32.90 33.85 5,052,650 33.526 -0.15%
2010-03-19 0 5 33.85 33.85 33.90 194,700,286 33.85 33.85 33.90 32.60 34.05 5,868,530 33.177 1.96%
2010-03-12 0 5 33.20 33.15 33.35 147,589,469 33.20 33.15 33.35 33.10 34.20 4,381,568 33.684 -0.45%
2010-03-05 0 5 33.35 33.20 33.40 106,045,432 33.35 33.20 33.40 32.75 33.95 3,170,780 33.445 0.00%
2010-02-26 0 5 33.35 33.35 33.40 147,494,807 33.35 33.35 33.40 32.00 33.40 4,504,148 32.746 3.57%
2010-02-19 0 3 32.20 32.15 32.20 238,494,382 32.20 32.15 32.20 32.05 33.30 7,242,750 32.929 -2.42%
2010-02-12 0 5 33.00 32.95 33.20 118,869,317 33.00 32.95 33.20 31.90 33.25 3,637,670 32.677 2.96%
2010-02-05 0 5 32.05 32.05 32.30 156,336,620 32.05 32.05 32.30 31.95 33.95 4,813,058 32.482 -2.88%
2010-01-29 0 5 33.00 32.90 33.05 229,349,085 33.00 32.90 33.05 32.35 34.45 6,922,038 33.133 -4.62%
2010-01-22 0 5 34.60 34.45 34.60 229,598,725 34.60 34.45 34.60 33.65 35.85 6,565,697 34.969 -1.42%
2010-01-15 0 5 35.10 35.05 35.10 478,805,662 35.10 35.05 35.10 34.60 37.60 13,575,100 35.271 -0.71%
2010-01-08 0 5 35.35 35.30 35.40 174,852,501 35.35 35.30 35.40 35.10 36.75 4,842,930 36.105 -2.75%
2009-12-31 0 4 36.35 36.25 36.45 166,622,535 36.35 36.25 36.45 35.00 36.35 4,668,020 35.694 3.12%
2009-12-24 0 4 35.25 35.15 35.25 180,837,772 35.25 35.15 35.25 34.20 35.40 5,226,460 34.600 1.73%
2009-12-18 0 5 34.65 34.60 34.80 180,658,333 34.65 34.60 34.80 34.60 37.15 5,016,793 36.011 -4.28%
2009-12-11 0 5 36.20 36.05 36.20 353,441,019 36.20 36.05 36.20 36.05 37.55 9,634,240 36.686 -2.82%
2009-12-04 0 5 37.25 37.25 37.35 320,091,799 37.25 37.25 37.35 35.20 37.45 8,778,161 36.465 7.04%
2009-11-27 0 5 34.80 34.70 34.95 509,207,291 34.80 34.70 34.95 34.65 38.00 14,053,717 36.233 -5.95%
2009-11-20 0 5 37.00 36.90 37.10 452,218,251 37.00 36.90 37.10 36.70 37.90 12,081,678 37.430 1.09%
2009-11-13 0 5 36.60 36.40 36.65 308,396,841 36.60 36.40 36.65 36.30 37.60 8,364,059 36.872 -0.54%
2009-11-06 0 5 36.80 36.80 36.90 268,182,795 36.80 36.80 36.90 34.40 37.50 7,373,227 36.373 2.79%
2009-10-30 0 4 35.80 35.75 35.80 469,213,668 35.80 35.75 35.80 34.00 36.60 13,299,317 35.281 -2.19%
2009-10-23 0 5 36.60 36.70 36.75 364,532,781 36.60 36.70 36.75 34.25 36.90 10,074,140 36.185 6.24%
2009-10-16 0 5 34.45 34.35 34.50 342,838,851 34.45 34.35 34.50 33.85 35.90 9,935,575 34.506 0.29%
2009-10-09 0 5 34.35 34.35 34.40 177,823,638 34.35 34.35 34.40 32.00 34.60 5,264,593 33.777 6.51%
2009-10-02 0 4 32.25 32.10 32.60 256,642,657 32.25 32.10 32.60 31.70 33.00 7,929,264 32.367 -0.31%
2009-09-25 0 5 32.35 32.25 32.30 544,489,568 32.35 32.25 32.30 32.30 34.30 16,330,068 33.343 -5.13%
2009-09-18 0 5 34.10 34.05 34.15 335,745,249 34.10 34.05 34.15 33.70 34.90 9,765,140 34.382 0.29%
2009-09-11 0 5 34.00 34.00 34.20 629,883,506 34.00 34.00 34.20 33.10 34.50 18,652,650 33.769 -0.15%
2009-09-04 0 5 34.05 34.05 34.10 962,753,404 34.05 34.05 34.10 29.95 34.05 30,535,076 31.529 5.26%
2009-08-28 0 5 32.35 32.10 32.45 325,961,619 32.35 32.10 32.45 32.00 34.20 9,849,140 33.095 -3.72%
2009-08-21 0 5 33.60 33.50 33.60 897,619,717 33.60 33.50 33.60 31.45 35.20 26,920,766 33.343 -5.35%
2009-08-14 0 5 35.50 35.50 35.60 1,860,916,131 35.50 35.50 35.60 35.00 38.90 51,595,726 36.067 -7.55%
2009-08-07 0 5 38.40 38.40 38.70 545,014,755 38.40 38.40 38.70 38.30 42.15 13,675,702 39.853 -4.71%
2009-07-31 0 5 40.30 40.10 40.50 439,361,393 40.30 40.10 40.50 35.00 40.80 11,257,958 39.027 3.07%
2009-07-24 0 5 39.10 39.05 39.20 378,337,441 39.10 39.05 39.20 36.25 40.00 10,053,741 37.632 6.68%
2009-07-17 0 5 36.65 36.65 36.70 284,186,890 36.65 36.65 36.70 34.80 53.75 7,875,729 36.084 2.37%
2009-07-10 0 5 35.80 35.80 36.00 402,449,000 35.80 35.80 36.00 33.20 35.80 11,675,722 34.469 4.83%
2009-07-03 0 4 34.15 34.15 34.20 171,874,107 34.15 34.15 34.20 32.50 34.65 5,156,585 33.331 5.73%
2009-06-26 0 5 32.30 32.25 32.40 465,743,736 32.30 32.25 32.40 31.35 32.80 14,563,415 31.980 1.57%
2009-06-19 0 5 31.80 31.70 31.95 402,239,239 31.80 31.70 31.95 29.95 32.00 13,094,152 30.719 6.18%
2009-06-12 0 5 29.95 29.95 30.00 401,382,819 29.95 29.95 30.00 29.50 30.90 13,270,000 30.247 -0.50%
2009-06-05 0 5 30.10 30.05 30.25 733,982,785 30.10 30.05 30.25 28.85 30.75 24,606,807 29.828 5.24%
2009-05-29 0 4 28.60 28.55 28.60 471,232,110 28.60 28.55 28.60 27.30 28.65 16,737,886 28.154 1.42%
2009-05-22 0 5 28.20 28.15 28.20 190,042,313 28.20 28.15 28.20 27.90 29.40 6,604,103 28.776 -1.74%
2009-05-15 0 5 28.70 28.65 28.75 653,769,201 28.70 28.65 28.75 27.70 30.00 22,717,985 28.778 -1.88%
2009-05-08 0 5 29.25 29.15 29.25 395,590,907 29.25 29.15 29.25 27.35 29.25 13,988,257 28.280 8.74%
2009-04-30 0 4 26.90 26.90 27.00 471,671,331 26.90 26.90 27.00 25.40 27.20 17,869,828 26.395 1.32%
2009-04-24 0 5 26.55 26.50 26.55 441,155,036 26.55 26.50 26.55 26.25 28.10 16,272,078 27.111 -2.21%
2009-04-17 0 4 27.15 27.10 27.20 598,744,696 27.15 27.10 27.20 27.10 28.10 21,648,795 27.657 4.42%
2009-04-09 0 4 26.00 26.00 26.10 523,038,070 26.00 26.00 26.10 25.65 27.45 19,531,407 26.779 -3.70%
2009-04-03 0 5 27.00 26.95 27.00 675,529,715 27.00 26.95 27.00 25.10 27.25 25,612,134 26.375 4.05%
2009-03-27 0 5 25.95 25.95 26.00 750,760,118 25.95 25.95 26.00 24.80 26.20 29,451,385 25.492 4.85%
2009-03-20 0 5 24.75 24.75 24.80 446,081,122 24.75 24.75 24.80 23.05 25.00 18,471,476 24.150 6.22%
2009-03-13 0 5 23.30 23.20 23.30 280,281,270 23.30 23.20 23.30 22.65 24.15 12,039,227 23.281 -2.31%
2009-03-06 0 5 23.85 23.80 23.85 714,514,297 23.85 23.80 23.85 22.00 24.55 30,804,676 23.195 5.76%
2009-02-27 0 5 22.55 22.50 22.55 462,498,144 22.55 22.50 22.55 22.15 25.30 19,680,800 23.500 -8.15%
2009-02-20 0 5 24.55 24.45 24.55 397,689,861 24.55 24.45 24.55 23.65 26.05 16,203,337 24.544 -3.54%
2009-02-13 0 5 25.45 25.45 25.50 221,544,920 25.45 25.45 25.50 23.95 25.45 9,022,300 24.555 6.49%
2009-02-06 0 5 23.90 23.80 23.90 398,059,215 23.90 23.80 23.90 21.40 23.90 17,719,885 22.464 8.39%
2009-01-30 0 2 22.05 22.05 22.10 124,339,645 22.05 22.05 22.10 21.50 22.10 5,721,200 21.733 4.26%
2009-01-23 0 5 21.15 21.15 21.25 377,750,650 21.15 21.15 21.25 20.75 21.50 17,824,800 21.192 0.95%
2009-01-16 0 5 20.95 20.90 20.95 782,778,608 20.95 20.90 20.95 19.46 21.30 38,766,164 20.192 3.46%
2009-01-09 0 5 20.25 20.00 20.25 1,019,314,464 20.25 20.00 20.25 19.56 22.00 50,825,506 20.055 3.00%
2009-01-02 0 4 19.66 19.60 19.66 262,555,689 19.66 19.60 19.66 19.12 19.70 13,542,495 19.388 -2.67%
2008-12-24 0 3 20.20 20.10 20.50 164,044,424 20.20 20.10 20.50 19.96 21.45 7,899,592 20.766 -7.13%
2008-12-19 0 5 21.75 21.70 21.75 725,725,820 21.75 21.70 21.75 20.15 21.90 34,221,800 21.207 4.57%
2008-12-12 0 5 20.80 20.70 20.80 934,220,076 20.80 20.70 20.80 20.30 22.60 42,966,000 21.743 -2.35%
2008-12-05 0 5 21.30 21.30 21.35 1,108,132,714 21.30 21.30 21.35 19.00 21.40 54,839,108 20.207 10.48%
2008-11-28 0 5 19.28 19.28 19.36 533,972,005 19.28 19.28 19.36 18.80 20.40 27,253,600 19.593 -4.32%
2008-11-21 0 5 20.15 20.15 20.25 908,521,086 20.15 20.15 20.25 19.00 20.85 45,375,400 20.022 -1.47%
2008-11-14 0 5 20.45 20.45 20.50 1,553,207,192 20.45 20.45 20.50 17.00 22.90 81,357,100 19.091 16.72%
2008-11-07 0 5 17.52 17.52 17.54 923,395,117 17.52 17.52 17.54 16.68 17.88 53,772,600 17.172 0.92%
2008-10-31 0 5 17.36 17.36 17.38 1,086,661,837 17.36 17.36 17.38 15.92 17.92 63,363,600 17.150 -5.14%
2008-10-24 0 5 18.30 18.28 18.30 1,313,563,327 18.30 18.28 18.30 17.84 20.10 69,965,200 18.775 -4.89%
2008-10-17 0 5 19.24 19.22 19.24 1,332,587,881 19.24 19.22 19.24 18.58 22.00 67,217,200 19.825 0.31%
2008-10-10 0 4 19.18 19.12 19.18 1,069,419,059 19.18 19.12 19.18 19.00 23.35 51,967,813 20.578 -18.90%
2008-10-03 0 4 23.65 23.60 23.70 496,928,027 23.65 23.60 23.70 21.85 24.30 21,470,000 23.145 -2.67%
2008-09-26 0 5 24.30 24.20 24.30 739,951,849 24.30 24.20 24.30 22.35 25.10 30,983,300 23.882 0.21%
2008-09-19 0 4 24.25 24.20 24.25 1,570,718,999 24.25 24.20 24.25 18.86 24.30 71,767,800 21.886 6.36%
2008-09-12 0 5 22.80 22.75 22.80 967,910,599 22.80 22.75 22.80 22.60 25.20 40,825,287 23.709 -5.79%
2008-09-05 0 5 24.20 24.15 24.20 885,752,178 24.20 24.15 24.20 24.10 26.00 35,548,200 24.917 -8.33%
2008-08-29 0 5 26.40 26.35 26.40 764,576,433 26.40 26.35 26.40 25.60 27.25 29,050,800 26.319 -1.68%
2008-08-21 0 4 26.85 26.85 27.05 741,728,360 26.85 26.85 27.05 25.65 27.65 27,832,100 26.650 -1.10%
2008-08-15 0 5 27.15 27.15 27.20 839,524,220 27.15 27.15 27.20 26.25 28.65 30,831,200 27.230 -5.57%
2008-08-08 0 4 28.75 28.65 28.75 694,786,760 28.75 28.65 28.75 28.40 31.30 23,115,900 30.057 -8.87%
2008-08-01 0 5 31.55 31.55 31.60 1,152,890,736 31.55 31.55 31.60 30.40 32.55 36,552,400 31.541 -1.56%
2008-07-25 0 5 32.05 31.95 32.05 1,264,311,452 32.05 31.95 32.05 31.35 32.95 39,277,600 32.189 1.91%
2008-07-18 0 5 31.45 31.40 31.45 3,097,688,300 31.45 31.40 31.45 29.75 32.55 100,844,800 30.717 -2.33%
2008-07-11 0 5 32.20 32.00 32.20 2,677,986,190 32.20 32.00 32.20 30.60 33.30 83,893,800 31.921 6.45%
2008-07-04 0 4 30.25 30.20 30.30 2,446,464,256 30.25 30.20 30.30 29.50 31.00 80,516,400 30.385 -2.10%
2008-06-27 0 5 30.90 30.90 30.95 1,839,386,406 30.90 30.90 30.95 30.65 33.00 58,044,700 31.689 -3.44%
2008-06-20 0 5 32.00 31.95 32.00 2,879,769,360 32.00 31.95 32.00 31.00 33.60 88,821,600 32.422 -4.05%
2008-06-13 0 4 33.35 33.35 33.60 1,002,372,463 33.35 33.35 33.60 32.95 36.50 29,019,400 34.541 -9.99%
2008-06-06 0 5 37.05 37.00 37.05 522,195,507 37.05 37.00 37.05 37.00 38.50 13,894,711 37.582 -3.14%
2008-05-30 0 5 38.25 38.20 38.25 780,103,922 38.25 38.20 38.25 37.65 39.20 20,429,200 38.186 -0.91%
2008-05-23 0 5 38.60 38.55 38.60 1,509,996,842 38.60 38.55 38.60 37.90 40.85 38,422,232 39.300 -5.51%
2008-05-16 0 4 40.85 40.85 40.95 669,121,997 40.85 40.85 40.95 39.90 41.90 16,404,200 40.790 0.62%
2008-05-09 0 5 40.60 40.60 40.70 998,156,497 40.60 40.60 40.70 39.60 43.00 24,035,250 41.529 -3.79%
2008-05-02 0 4 42.20 42.15 42.20 1,014,481,867 42.20 42.15 42.20 39.75 43.50 24,510,328 41.390 4.07%
2008-04-25 0 5 40.55 40.55 40.65 2,138,855,419 40.55 40.55 40.65 34.55 41.55 54,669,200 39.124 16.02%
2008-04-18 0 5 34.95 34.90 34.95 261,311,840 34.95 34.90 34.95 34.80 39.60 7,261,200 35.987 -11.41%
2008-04-11 0 5 39.45 39.45 39.50 30,021,145 39.45 39.45 39.50 38.00 42.00 745,500 40.270 1.54%
2008-04-03 0 4 38.85 38.80 38.85 43,993,570 38.85 38.80 38.85 36.00 39.00 1,172,800 37.512 -1.02%
2008-03-28 0 4 39.25 39.20 39.25 22,526,130 39.25 39.20 39.25 36.85 40.00 577,400 39.013 0.51%
2008-03-20 0 4 39.05 39.05 39.50 38,506,710 39.05 39.05 39.50 36.40 39.50 1,007,200 38.231 -2.98%
2008-03-14 0 5 40.25 40.25 40.40 16,884,210 40.25 40.25 40.40 39.95 44.00 410,900 41.091 -9.65%
2008-03-07 0 5 44.55 44.55 44.70 10,117,110 44.55 44.55 44.70 44.15 47.00 224,000 45.166 -3.15%
2008-02-29 0 5 46.00 45.70 46.00 3,388,642 46.00 45.70 46.00 43.35 46.00 77,057 43.976 0.99%
2008-02-22 0 5 45.55 45.30 45.70 34,344,290 45.55 45.30 45.70 45.55 48.20 736,000 46.663 -1.83%
2008-02-15 0 5 46.40 46.30 46.55 43,869,210 46.40 46.30 46.55 46.00 47.20 947,200 46.315 -2.32%
2008-02-06 0 3 47.50 46.00 47.50 32,658,120 47.50 46.00 47.50 46.00 48.10 682,200 47.872 6.86%
2008-02-01 0 5 44.45 44.30 44.45 12,711,750 44.45 44.30 44.45 42.65 46.50 286,000 44.447 -6.81%
2008-01-25 0 5 47.70 47.70 47.80 34,876,283 47.70 47.70 47.80 44.00 49.35 742,900 46.946 -6.10%
2008-01-18 0 5 50.80 50.80 50.90 64,967,495 50.80 50.80 50.90 49.10 53.45 1,261,400 51.504 -3.33%
2008-01-11 0 5 52.55 52.55 53.00 90,837,227 52.55 52.55 53.00 48.00 53.10 1,782,813 50.952 7.35%
2008-01-04 0 4 48.95 48.95 49.00 9,210,100 48.95 48.95 49.00 46.65 49.00 191,000 48.220 5.04%
2007-12-28 0 3 46.60 45.90 46.60 17,259,795 46.60 45.90 46.60 46.00 48.30 360,404 47.890 0.11%
2007-12-21 0 5 46.55 46.55 46.60 18,865,162 46.55 46.55 46.60 43.60 46.60 417,730 45.161 4.84%
2007-12-14 0 5 44.40 44.35 44.40 54,696,085 44.40 44.35 44.40 42.80 45.60 1,327,300 41.209 -0.22%
2007-12-07 0 5 44.50 44.50 44.80 48,580,405 44.50 44.50 44.80 42.45 45.00 1,109,800 43.774 3.73%
2007-11-30 0 5 42.90 42.80 42.95 21,877,200 42.90 42.80 42.95 41.85 44.50 507,200 43.133 -1.94%
2007-11-23 0 5 43.75 43.75 43.85 42,320,299 43.75 43.75 43.85 42.95 45.75 961,700 44.006 -2.78%
2007-11-16 0 5 45.00 44.75 45.00 59,459,417 45.00 44.75 45.00 43.30 46.00 1,326,000 44.841 0.67%
2007-11-09 0 5 44.70 44.70 45.00 96,227,440 44.70 44.70 45.00 44.30 47.70 2,101,200 45.796 -6.87%
2007-11-02 0 5 48.00 48.00 48.15 94,383,798 48.00 48.00 48.15 45.00 50.45 1,945,408 48.516 -1.34%
2007-10-26 0 5 48.65 48.60 48.65 101,637,118 48.65 48.60 48.65 47.50 50.80 2,044,750 49.706 -4.79%
2007-10-18 0 4 51.10 51.10 51.15 58,392,070 51.10 51.10 51.15 51.05 54.30 1,107,740 52.713 -3.49%
2007-10-12 0 5 52.95 52.95 53.00 88,964,270 52.95 52.95 53.00 51.30 53.40 1,694,700 52.496 0.86%
2007-10-05 0 4 52.50 52.10 52.50 103,853,250 52.50 52.10 52.50 49.50 52.50 2,046,200 50.754 3.45%
2007-09-28 0 4 50.75 50.75 50.95 48,814,785 50.75 50.75 50.95 49.70 52.00 966,950 50.483 1.20%
2007-09-21 0 5 50.15 50.10 50.15 92,199,500 50.15 50.10 50.15 49.00 51.75 1,853,500 49.743 2.03%
2007-09-14 0 5 49.15 49.15 49.20 189,024,792 49.15 49.15 49.20 47.00 49.20 3,925,040 48.159 3.47%
2007-09-07 0 5 47.50 47.40 47.50 106,549,080 47.50 47.40 47.50 46.80 48.55 2,225,100 47.885 1.50%
2007-08-31 0 5 46.80 46.75 46.80 89,675,740 46.80 46.75 46.80 43.00 48.60 1,915,150 46.824 -2.50%
2007-08-24 0 5 48.00 47.80 48.00 181,161,484 48.00 47.80 48.00 44.30 49.50 3,888,080 46.594 12.41%
2007-08-17 0 5 42.70 42.70 42.80 148,115,149 42.70 42.70 42.80 41.00 48.00 3,311,140 44.732 -10.11%
2007-08-10 0 5 47.50 47.50 47.70 140,786,380 47.50 47.50 47.70 46.50 49.00 2,940,000 47.887 -0.73%
2007-08-03 0 5 47.85 47.75 48.10 228,193,370 47.85 47.75 48.10 46.30 49.00 4,799,500 47.545 2.90%
2007-07-27 0 5 46.50 46.40 46.50 660,868,312 46.50 46.40 46.50 43.90 49.90 13,969,000 47.310 6.90%
2007-07-20 0 4 43.50 43.50 43.60 368,923,807 43.50 43.50 43.60 39.50 44.30 8,693,400 42.437

Copyright & disclaimer, Privacy policy

Back to top