iShares Core MSCI AC Asia ex Japan Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03010  2009-04-23    
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
2026-04-17 0 5 81.28 81.40 81.56 30,726,271 81.28 81.40 81.56 77.62 81.76 380,686 80.713 3.78%
2026-04-10 0 3 78.32 71.00 78.52 22,570,886 78.32 71.00 78.52 73.00 79.02 289,051 78.086 7.49%
2026-04-02 0 4 72.86 72.88 73.00 36,427,796 72.86 72.88 73.00 70.76 74.78 504,617 72.189 -0.63%
2026-03-27 0 5 73.32 73.32 73.42 102,933,056 73.32 73.32 73.42 71.64 75.62 1,390,915 74.004 -2.91%
2026-03-20 0 5 75.52 74.90 78.96 74,877,396 75.52 74.90 78.96 74.16 78.22 967,679 77.378 1.81%
2026-03-13 0 5 74.18 74.00 77.00 54,032,708 74.18 74.00 77.00 72.08 80.00 717,872 75.268 -3.41%
2026-03-06 0 5 76.80 76.70 76.86 138,915,584 76.80 76.70 76.86 73.52 81.10 1,809,433 76.773 -6.04%
2026-02-27 0 5 81.74 81.60 81.76 28,709,038 81.74 81.60 81.76 78.92 82.42 354,265 81.038 2.71%
2026-02-20 0 2 79.58 79.64 - 9,437,620 79.58 79.64 - 78.60 80.36 118,913 79.366 1.25%
2026-02-13 0 5 78.60 78.52 78.60 147,265,122 78.60 78.52 78.60 75.66 80.50 1,869,923 78.755 3.89%
2026-02-06 0 5 75.66 75.92 76.32 40,158,428 75.66 75.92 76.32 74.50 77.66 527,711 76.099 -1.82%
2026-01-30 0 5 77.06 76.80 - 32,844,628 77.06 76.80 - 75.70 78.64 423,631 77.531 1.90%
2026-01-23 0 5 75.62 75.50 75.66 30,013,941 75.62 75.50 75.66 74.24 75.74 399,517 75.126 0.35%
2026-01-16 0 5 75.36 75.20 - 22,068,085 75.36 75.20 - 73.56 76.00 295,232 74.748 2.20%
2026-01-09 0 5 73.74 73.60 73.76 25,326,092 73.74 73.60 73.76 73.00 76.00 342,053 74.041 1.68%
2026-01-02 0 4 72.52 72.50 72.66 13,313,710 72.52 72.50 72.66 70.52 72.50 187,198 71.121 3.13%
2025-12-24 0 3 70.32 69.80 72.00 23,048,288 70.32 69.80 72.00 69.50 70.38 328,878 70.082 2.87%
2025-12-19 0 5 68.36 68.20 68.36 78,345,967 68.36 68.20 68.36 67.96 70.04 1,139,358 68.763 -2.62%
2025-12-12 0 5 70.20 70.14 70.28 75,694,116 70.20 70.14 70.28 69.08 72.00 1,087,877 69.580 -0.03%
2025-12-05 0 5 70.22 70.08 70.22 7,780,693 70.22 70.08 70.22 69.02 70.28 111,752 69.625 1.12%
2025-11-28 0 5 69.44 69.30 69.44 12,457,834 69.44 69.30 69.44 67.54 69.90 180,366 69.070 2.57%
2025-11-21 0 5 67.70 67.54 72.00 181,699,670 67.70 67.54 72.00 67.48 70.72 2,617,004 69.430 -3.48%
2025-11-14 0 5 70.14 70.00 70.24 173,285,720 70.14 70.00 70.24 70.14 72.62 2,406,005 72.022 -1.18%
2025-11-07 0 5 70.98 70.96 71.10 258,685,740 70.98 70.96 71.10 68.12 72.50 3,612,497 71.609 -1.47%
2025-10-31 0 4 72.04 71.90 72.04 41,052,827 72.04 71.90 72.04 71.22 79.18 566,327 72.490 0.90%
2025-10-24 0 5 71.40 71.30 71.44 253,575,802 71.40 71.30 71.44 67.42 77.84 3,573,087 70.968 3.18%
2025-10-17 0 5 69.20 61.08 70.50 171,836,852 69.20 61.08 70.50 63.32 70.66 2,486,102 69.119 -1.56%
2025-10-10 0 4 70.30 70.24 70.38 32,093,019 70.30 70.24 70.38 70.00 71.50 455,623 70.438 -0.54%
2025-10-03 0 4 70.68 70.78 75.00 37,529,813 70.68 70.78 75.00 68.30 70.70 539,646 69.545 4.03%
2025-09-26 0 5 67.94 67.92 68.06 332,093,343 67.94 67.92 68.06 67.90 70.18 4,836,571 68.663 -1.48%
2025-09-19 0 5 68.96 68.96 69.06 62,295,121 68.96 68.96 69.06 68.30 69.72 902,676 69.012 0.82%
2025-09-12 0 5 68.40 68.26 68.48 74,979,820 68.40 68.26 68.48 65.70 68.48 1,098,757 68.241 4.40%
2025-09-05 0 5 65.52 65.48 65.60 46,120,404 65.52 65.48 65.60 64.76 66.30 703,616 65.548 1.08%
2025-08-29 0 5 64.82 64.70 64.82 64,288,000 64.82 64.70 64.82 64.56 66.44 977,354 65.778 -0.31%
2025-08-22 0 5 65.02 64.98 65.12 15,221,971 65.02 64.98 65.12 64.50 66.00 234,113 65.020 -0.76%
2025-08-15 0 5 65.52 65.48 65.60 83,489,566 65.52 65.48 65.60 64.66 66.28 1,263,706 66.067 1.27%
2025-08-08 0 5 64.70 64.66 66.24 115,152,764 64.70 64.66 66.24 63.10 65.10 1,800,711 63.948 2.31%
2025-08-01 0 5 63.24 63.20 63.32 213,112,630 63.24 63.20 63.32 63.24 66.18 3,337,683 63.850 -3.01%
2025-07-25 0 5 65.20 65.64 66.00 94,824,222 65.20 65.64 66.00 64.48 65.92 1,466,064 64.679 1.24%
2025-07-18 0 5 64.40 64.40 64.56 153,276,362 64.40 64.40 64.56 63.14 64.62 2,407,355 63.670 1.77%
2025-07-11 0 5 63.28 63.14 63.26 105,527,780 63.28 63.14 63.26 62.46 63.74 1,669,640 63.204 0.54%
2025-07-04 0 4 62.94 62.84 62.96 46,927,150 62.94 62.84 62.96 62.50 63.48 747,655 62.766 -0.44%
2025-06-27 0 5 63.22 63.12 63.24 108,241,732 63.22 63.12 63.24 60.32 63.42 1,718,672 62.980 3.40%
2025-06-20 0 5 61.14 61.14 61.26 90,129,504 61.14 61.14 61.26 60.50 62.00 1,482,184 60.809 0.16%
2025-06-13 0 5 61.04 61.06 61.20 115,296,917 61.04 61.06 61.20 60.94 63.00 1,881,128 61.291 0.66%
2025-06-06 0 5 60.64 60.54 - 36,834,089 60.64 60.54 - 58.30 60.70 615,421 59.852 2.57%
2025-05-30 0 5 59.12 59.14 59.26 24,851,974 59.12 59.14 59.26 59.02 60.12 416,698 59.640 -1.14%
2025-05-23 0 5 59.80 59.40 - 58,397,246 59.80 59.40 - 59.08 60.10 978,433 59.684 0.27%
2025-05-16 0 5 59.64 58.00 60.00 53,814,654 59.64 58.00 60.00 56.80 59.64 908,389 59.242 4.12%
2025-05-09 0 4 57.28 57.26 57.38 83,114,302 57.28 57.26 57.38 56.74 58.00 1,449,691 57.332 0.46%
2025-05-02 0 4 57.02 56.80 - 205,537,938 57.02 56.80 - 53.68 57.02 3,688,963 55.717 4.47%
2025-04-25 0 4 54.58 54.50 54.60 107,553,282 54.58 54.50 54.60 53.30 55.14 1,955,454 55.002 2.40%
2025-04-17 0 4 53.30 53.00 - 5,900,829 53.30 53.00 - 52.44 53.46 111,197 53.066 1.87%
2025-04-11 0 5 52.32 52.08 52.18 176,339,107 52.32 52.08 52.18 48.00 53.90 3,495,765 50.444 -5.25%
2025-04-03 0 4 55.22 55.22 55.36 9,265,397 55.22 55.22 55.36 54.54 56.16 166,705 55.580 -2.13%
2025-03-28 0 5 56.42 56.34 56.46 44,288,894 56.42 56.34 56.46 56.32 57.50 777,162 56.988 -0.98%
2025-03-21 0 5 56.98 56.60 59.00 58,713,090 56.98 56.60 59.00 56.56 58.00 1,028,895 57.064 0.85%
2025-03-14 0 5 56.50 56.50 56.56 56,231,037 56.50 56.50 56.56 55.62 57.00 1,015,224 55.388 -1.43%
2025-03-07 0 5 57.32 54.50 58.00 323,041,671 57.32 54.50 58.00 54.70 57.68 5,651,788 57.157 3.92%
2025-02-28 0 5 55.16 54.50 57.68 15,627,234 55.16 54.50 57.68 54.98 57.66 276,741 56.469 -4.34%
2025-02-21 0 5 57.66 57.34 57.80 198,865,640 57.66 57.34 57.80 56.50 57.64 3,487,742 57.018 2.13%
2025-02-14 0 5 56.46 56.36 56.48 111,380,947 56.46 56.36 56.48 54.68 56.48 1,994,551 55.843 1.91%
2025-02-07 0 5 55.40 52.00 57.94 10,537,662 55.40 52.00 57.94 53.40 55.46 193,271 54.523 3.40%
2025-01-28 0 2 53.58 52.88 53.64 9,158,795 53.58 52.88 53.64 53.58 54.78 168,618 54.317 -2.37%
2025-01-24 0 5 54.88 54.88 55.00 8,949,909 54.88 54.88 55.00 54.08 55.00 164,025 54.564 1.86%
2025-01-17 0 5 53.88 53.82 53.94 17,246,134 53.88 53.82 53.94 52.34 53.92 324,083 53.215 1.01%
2025-01-10 0 5 53.34 53.24 53.34 14,394,596 53.34 53.24 53.34 53.20 54.72 266,450 54.024 -1.70%
2025-01-03 0 4 54.26 54.20 54.26 12,468,656 54.26 54.20 54.26 53.80 54.74 230,741 54.037 -0.51%
2024-12-27 0 3 54.54 54.52 54.70 2,254,355 54.54 54.52 54.70 54.48 56.00 41,071 54.889 0.74%
2024-12-20 0 5 54.14 53.88 57.94 10,989,921 54.14 53.88 57.94 53.82 55.50 199,802 55.004 -2.24%
2024-12-13 0 5 55.38 55.36 55.46 13,929,187 55.38 55.36 55.46 55.00 56.50 251,261 55.437 -0.25%
2024-12-06 0 5 55.52 52.00 55.88 9,576,285 55.52 52.00 55.88 53.34 55.58 174,234 54.962 2.28%
2024-11-29 0 5 54.28 54.26 55.88 102,305,428 54.28 54.26 55.88 53.40 55.14 1,875,395 54.551 -0.48%
2024-11-22 0 5 54.54 53.50 55.50 7,434,410 54.54 53.50 55.50 54.34 55.20 135,854 54.724 0.29%
2024-11-15 0 5 54.38 54.30 54.40 25,738,836 54.38 54.30 54.40 54.22 56.72 462,600 55.639 -5.01%
2024-11-08 0 5 58.54 58.54 58.80 123,495,661 57.25 57.25 57.50 56.06 57.76 2,171,924 56.860 1.99%
2024-11-01 0 5 57.40 57.16 - 12,241,091 56.13 55.90 - 55.86 57.09 216,546 56.529 -1.31%
2024-10-25 0 5 58.16 58.08 58.20 13,010,241 56.88 56.80 56.92 56.78 57.95 227,687 57.141 -2.12%
2024-10-18 0 5 59.42 56.00 - 18,522,754 58.11 54.76 - 56.35 58.32 320,699 57.757 0.30%
2024-10-10 0 4 59.24 59.10 59.24 6,973,157 57.93 57.80 57.93 54.55 59.89 119,409 58.397 -2.63%
2024-10-04 0 4 60.84 60.82 60.96 33,672,917 59.50 59.48 59.62 58.11 59.83 567,565 59.329 1.94%
2024-09-27 0 5 59.68 59.72 59.84 190,025,105 58.36 58.40 58.52 54.55 58.68 3,434,005 55.336 6.76%
2024-09-20 0 4 55.90 55.76 55.88 7,136,604 54.67 54.53 54.65 53.20 54.90 131,893 54.109 2.57%
2024-09-13 0 5 54.50 54.50 54.56 11,758,448 53.30 53.30 53.36 51.65 53.26 224,474 52.382 0.85%
2024-09-05 0 4 54.04 54.00 54.10 21,884,421 52.85 52.81 52.91 52.42 54.30 409,681 53.418 -2.60%
2024-08-30 0 5 55.48 52.00 60.00 10,955,152 54.26 50.85 58.68 53.42 54.47 202,208 54.178 0.40%
2024-08-23 0 5 55.26 55.10 55.42 6,364,291 54.04 53.88 54.20 51.15 54.37 117,873 53.993 1.39%
2024-08-16 0 5 54.50 54.44 55.00 2,812,138 53.30 53.24 53.79 49.87 53.47 53,609 52.457 2.37%
2024-08-09 0 5 53.24 53.30 53.66 8,138,541 52.07 52.12 52.48 48.74 52.26 161,240 50.475 0.49%
2024-08-02 0 5 52.98 52.98 55.00 7,738,198 51.81 51.81 53.79 51.81 53.67 147,668 52.403 -1.08%
2024-07-26 0 5 53.56 53.54 55.00 5,594,845 52.38 52.36 53.79 51.73 53.69 104,622 53.477 -2.01%
2024-07-19 0 5 54.66 51.76 56.00 5,713,177 53.45 50.62 54.76 53.45 55.25 104,550 54.645 -3.22%
2024-07-12 0 5 56.48 56.44 56.58 7,952,391 55.23 55.19 55.33 54.30 55.45 145,600 54.618 1.58%
2024-07-05 0 4 55.60 55.38 56.00 4,118,228 54.37 54.16 54.76 52.67 55.63 76,208 54.039 2.09%
2024-06-28 0 5 54.46 51.76 54.66 7,926,346 53.26 50.62 53.45 52.73 53.49 148,754 53.285 -0.29%
2024-06-21 0 5 54.62 54.52 54.76 6,618,572 53.42 53.32 53.55 51.15 54.08 123,952 53.396 0.44%
2024-06-14 0 4 54.38 54.20 54.44 4,806,846 53.18 53.00 53.24 52.30 53.22 90,595 53.058 0.52%
2024-06-07 0 5 54.10 53.90 54.14 3,447,425 52.91 52.71 52.95 50.95 53.04 65,422 52.695 2.85%
2024-05-31 0 5 52.60 51.76 60.00 4,877,055 51.44 50.62 58.68 51.13 53.47 93,255 52.298 -2.59%
2024-05-24 0 5 54.00 53.98 54.00 36,783,220 52.81 52.79 52.81 52.79 53.96 693,745 53.021 -1.75%
2024-05-17 0 4 54.96 54.76 55.00 8,454,739 53.75 53.55 53.79 51.83 53.79 159,601 52.974 3.19%
2024-05-10 0 5 53.26 53.14 53.38 20,695,746 52.09 51.97 52.20 51.11 52.14 397,752 52.032 1.33%
2024-05-03 0 4 52.56 52.50 52.68 13,645,266 51.40 51.34 51.52 50.29 51.67 267,448 51.020 2.22%
2024-04-26 0 5 51.42 51.40 51.62 19,106,328 50.29 50.27 50.48 48.23 50.32 392,299 48.704 4.38%
2024-04-19 0 5 49.26 49.06 49.20 8,826,118 48.17 47.98 48.11 47.61 51.05 180,524 48.892 -4.16%
2024-04-12 0 5 51.40 51.28 51.40 12,866,772 50.27 50.15 50.27 50.27 51.24 253,774 50.702 0.23%
2024-04-05 0 3 51.28 51.24 51.58 2,310,625 50.15 50.11 50.44 49.89 50.83 45,879 50.363 0.20%
2024-03-28 0 4 51.18 51.12 51.36 148,770,968 50.05 49.99 50.23 49.76 50.31 2,965,314 50.170 0.12%
2024-03-22 0 5 51.12 50.88 52.22 10,658,023 49.99 49.76 51.07 49.43 50.76 211,438 50.407 0.35%
2024-03-15 0 5 50.94 50.94 51.68 7,100,748 49.82 49.82 50.54 49.68 50.81 141,199 50.289 0.00%
2024-03-08 0 5 50.94 50.78 51.02 15,113,401 49.82 49.66 49.89 48.64 49.97 304,510 49.632 1.80%
2024-03-01 0 5 50.04 49.90 50.16 10,615,745 48.94 48.80 49.05 48.51 49.66 217,386 48.834 -0.52%
2024-02-23 0 5 50.30 50.22 50.46 7,326,531 49.19 49.11 49.35 48.13 49.48 150,529 48.672 1.21%
2024-02-16 0 3 49.70 49.50 49.72 14,935,901 48.60 48.41 48.62 47.10 48.66 312,245 47.834 1.89%
2024-02-09 0 5 48.78 43.24 49.50 7,347,882 47.70 42.29 48.41 46.71 48.19 154,689 47.501 1.12%
2024-02-02 0 5 48.24 48.00 48.24 7,564,163 47.18 46.94 47.18 46.22 47.39 160,947 46.998 0.75%
2024-01-26 0 5 47.88 47.74 47.96 5,748,762 46.82 46.69 46.90 45.65 47.25 123,734 46.460 1.10%
2024-01-19 0 5 47.36 47.08 47.34 12,906,511 46.32 46.04 46.30 45.40 47.63 279,382 46.197 -2.31%
2024-01-12 0 5 48.48 48.34 48.58 26,602,952 47.41 47.27 47.51 47.02 47.82 561,227 47.401 -0.49%
2024-01-05 0 4 48.72 46.00 - 4,336,619 47.65 44.99 - 47.59 48.84 90,030 48.169 -2.95%
2023-12-29 0 3 50.20 50.00 50.26 2,916,705 49.09 48.90 49.15 47.96 49.17 59,704 48.853 3.68%
2023-12-22 0 5 48.42 48.32 48.62 11,916,073 47.35 47.25 47.55 47.23 47.98 250,644 47.542 -1.43%
2023-12-15 0 5 49.12 48.96 49.00 5,548,237 48.04 47.88 47.92 45.94 48.17 117,783 47.105 2.76%
2023-12-08 0 5 47.80 47.78 47.82 5,544,631 46.75 46.73 46.77 46.22 47.37 118,413 46.824 -0.67%
2023-12-01 0 5 48.12 48.00 48.22 8,311,676 47.06 46.94 47.16 46.78 48.49 176,299 47.145 -0.25%
2023-11-24 0 5 48.24 48.06 48.28 8,275,179 47.18 47.00 47.21 47.18 47.98 174,301 47.476 0.37%
2023-11-17 0 5 48.06 47.96 48.20 4,473,841 47.00 46.90 47.14 45.75 47.92 95,209 46.990 2.51%
2023-11-10 0 5 47.90 47.00 51.50 20,980,897 45.85 44.99 49.30 45.72 47.34 444,313 47.221 -0.04%
2023-11-03 0 5 47.92 47.92 48.14 7,279,977 45.87 45.87 46.08 44.30 46.87 163,023 44.656 2.17%
2023-10-27 0 4 46.90 46.36 46.90 7,349,587 44.89 44.38 44.89 44.03 45.47 165,404 44.434 -0.42%
2023-10-20 0 5 47.10 46.90 47.10 4,608,247 45.08 44.89 45.08 44.99 47.94 100,471 45.867 -3.29%
2023-10-13 0 5 48.70 48.56 48.70 19,657,670 46.62 46.48 46.62 45.70 47.42 422,511 46.526 1.63%
2023-10-06 0 4 47.92 47.88 48.06 13,648,546 45.87 45.83 46.00 45.12 46.85 298,658 45.700 -1.96%
2023-09-29 0 5 48.88 48.60 48.88 21,681,575 46.79 46.52 46.79 45.79 47.96 469,330 46.197 -0.16%
2023-09-22 0 5 48.96 48.50 49.20 66,208,023 46.87 46.42 47.09 46.10 47.86 1,412,155 46.884 -4.00%
2023-09-15 0 5 51.00 49.28 51.00 22,086,794 48.82 47.17 48.82 47.06 48.82 467,470 47.248 5.50%
2023-09-07 0 4 48.34 48.34 - 5,248,856 46.27 46.27 - 46.27 48.47 109,790 47.808 -4.28%
2023-08-31 0 4 50.50 48.26 50.50 5,015,029 48.34 46.20 48.34 47.21 48.34 105,514 47.529 4.25%
2023-08-25 0 5 48.44 48.44 50.50 31,672,815 46.37 46.37 48.34 46.27 48.61 677,561 46.745 -4.34%
2023-08-18 0 5 50.64 48.68 50.64 36,585,668 48.47 46.60 48.47 46.52 48.47 775,197 47.195 0.08%
2023-08-11 0 5 50.60 50.32 50.60 14,148,695 48.44 48.17 48.44 48.34 49.47 290,599 48.688 -2.69%
2023-08-04 0 5 52.00 - - 136,372,959 49.78 - - 48.82 51.96 2,718,131 50.172 -1.89%
2023-07-28 0 5 53.00 51.88 53.00 235,094,142 50.73 49.66 50.73 48.49 50.73 4,692,077 50.104 1.92%
2023-07-21 0 4 52.00 - 52.00 9,391,431 49.78 - 49.78 48.22 50.25 191,173 49.125 -4.41%
2023-07-14 0 5 54.40 54.40 - 95,031,119 52.07 52.07 - 47.40 52.07 1,919,667 49.504 10.21%
2023-07-07 0 5 49.36 49.74 - 8,250,276 47.25 47.61 - 45.47 49.07 170,003 48.530 -1.52%
2023-06-30 0 5 50.12 49.88 - 2,757,319 47.98 47.75 - 47.80 48.19 57,454 47.992 0.12%
2023-06-23 0 4 50.06 49.80 - 4,526,998 47.92 47.67 - 47.73 49.97 92,023 49.194 -4.14%
2023-06-16 0 5 52.22 51.28 - 15,759,272 49.99 49.09 - 48.44 50.04 317,539 49.629 2.59%
2023-06-09 0 5 50.90 50.00 - 7,650,979 48.72 47.86 - 47.80 48.78 158,824 48.173 1.68%
2023-06-02 0 5 50.06 47.30 - 53,839,532 47.92 45.28 - 46.42 47.86 1,149,478 46.838 2.33%
2023-05-25 0 4 48.92 48.92 - 7,912,154 46.83 46.83 - 46.71 47.98 166,735 47.454 -1.21%
2023-05-19 0 5 49.52 47.50 - 6,666,785 47.40 45.47 - 47.11 47.84 140,124 47.578 0.32%
2023-05-12 0 5 49.36 49.00 - 21,470,315 47.25 46.90 - 47.15 48.42 451,475 47.556 -1.67%
2023-05-05 0 4 50.20 47.50 - 35,589,921 48.05 45.47 - 47.23 48.21 740,879 48.037 0.72%
2023-04-28 0 5 49.84 49.50 49.88 60,790,493 47.71 47.38 47.75 46.83 47.88 1,289,684 47.136 -0.12%
2023-04-21 0 5 49.90 49.50 - 3,703,981 47.77 47.38 - 47.67 49.18 75,894 48.805 -2.54%
2023-04-14 0 4 51.20 50.00 - 149,995,248 49.01 47.86 - 48.30 49.07 3,075,724 48.767 1.47%
2023-04-06 0 3 50.46 50.00 - 46,560,181 48.30 47.86 - 48.11 48.59 963,866 48.306 -1.02%
2023-03-31 0 5 50.98 48.88 - 17,275,962 48.80 46.79 - 47.46 49.12 356,985 48.394 1.43%
2023-03-24 0 5 50.26 50.20 - 48,275,493 48.11 48.05 - 45.97 48.45 1,021,011 47.282 2.03%
2023-03-17 0 5 49.26 48.00 - 1,601,928 47.15 45.95 - 46.14 47.19 34,260 46.758 1.73%
2023-03-10 0 5 48.42 47.50 - 47,811,879 46.35 45.47 - 46.14 49.09 1,025,839 46.608 -3.97%
2023-03-03 0 5 50.42 50.00 - 35,342,598 48.26 47.86 - 46.75 48.34 750,305 47.104 1.41%
2023-02-24 0 5 49.72 49.38 50.10 2,008,656 47.59 47.27 47.96 47.55 49.18 41,583 48.305 -2.78%
2023-02-17 0 5 51.14 50.48 51.74 3,031,822 48.95 48.32 49.53 48.95 51.57 61,230 49.516 -2.11%
2023-02-10 0 5 52.24 52.02 53.88 2,540,523 50.00 49.79 51.57 49.74 50.50 50,744 50.065 -1.99%
2023-02-03 0 5 53.30 52.88 53.50 19,428,465 51.02 50.62 51.21 50.23 52.55 378,983 51.265 -2.27%
2023-01-27 0 2 54.54 54.30 54.52 19,376,730 52.21 51.98 52.19 51.54 52.70 371,771 52.120 2.40%
2023-01-20 0 5 53.26 51.88 53.28 85,142,428 50.98 49.66 51.00 50.02 50.98 1,689,957 50.381 1.56%
2023-01-13 0 5 52.44 52.40 - 75,879,406 50.20 50.16 - 49.11 50.16 1,526,084 49.722 4.09%
2023-01-06 0 4 50.38 50.00 - 68,375,853 48.22 47.86 - 45.93 48.51 1,431,547 47.764 3.24%
2022-12-30 0 3 48.80 48.50 - 3,242,154 46.71 46.42 - 45.95 46.94 69,833 46.427 0.83%
2022-12-23 0 5 48.40 47.80 - 2,399,484 46.33 45.75 - 45.68 46.79 51,940 46.197 -0.58%
2022-12-16 0 5 48.68 48.08 50.70 68,728,542 46.60 46.02 48.53 46.23 47.69 1,445,562 47.544 -2.17%
2022-12-09 0 5 49.76 49.50 49.82 15,493,472 47.63 47.38 47.69 46.23 47.63 329,482 47.024 1.80%
2022-12-02 0 5 48.88 48.60 - 71,675,773 46.79 46.52 - 43.30 47.88 1,540,066 46.541 4.18%
2022-11-25 0 5 46.92 44.00 - 5,771,839 44.91 42.12 - 44.07 44.97 129,193 44.676 -0.59%
2022-11-18 0 5 47.20 46.88 - 5,124,608 45.18 44.87 - 39.25 46.06 112,250 45.654 1.86%
2022-11-11 0 5 47.36 47.16 - 1,632,073 44.36 44.17 - 41.27 44.34 38,582 42.301 7.59%
2022-11-04 0 5 44.02 43.00 45.90 12,384,134 41.23 40.27 42.99 39.15 41.49 308,658 40.123 5.26%
2022-10-28 0 5 41.82 41.00 - 2,683,771 39.17 38.40 - 38.96 40.39 67,468 39.778 -3.01%
2022-10-21 0 5 43.12 43.12 - 1,208,621 40.39 40.39 - 40.09 41.49 29,723 40.662 -1.82%
2022-10-14 0 5 43.92 43.24 - 3,533,007 41.14 40.50 - 40.46 41.79 85,414 41.363 -3.81%
2022-10-07 0 4 45.66 45.50 - 2,160,897 42.77 42.62 - 41.32 46.83 50,201 43.045 2.06%
2022-09-30 0 5 44.74 44.60 44.80 8,471,555 41.90 41.77 41.96 41.53 43.14 201,120 42.122 -3.91%
2022-09-23 0 5 46.56 46.50 - 1,418,418 43.61 43.55 - 43.65 45.48 31,907 44.455 -4.04%
2022-09-16 0 4 48.52 47.00 - 3,448,317 45.44 44.02 - 45.41 47.41 73,816 46.715 -3.00%
2022-09-09 0 5 50.02 50.00 - 3,898,221 46.85 46.83 - 45.48 46.85 84,696 46.026 0.44%
2022-09-02 0 5 49.80 49.60 - 2,201,519 46.64 46.46 - 46.55 48.37 46,687 47.155 -3.56%
2022-08-26 0 5 51.64 51.58 51.72 3,200,252 48.37 48.31 48.44 46.94 48.59 67,194 47.627 0.19%
2022-08-19 0 5 51.54 51.00 - 24,583,477 48.27 47.77 - 48.22 49.13 502,450 48.927 -1.26%
2022-08-12 0 5 52.20 52.00 - 3,120,217 48.89 48.70 - 47.64 48.98 64,386 48.461 -0.19%
2022-08-05 0 5 52.30 52.00 - 1,173,963 48.98 48.70 - 47.15 49.04 24,401 48.111 0.89%
2022-07-29 0 5 51.84 50.00 52.20 24,332,748 48.55 46.83 48.89 47.92 48.85 500,336 48.633 0.70%
2022-07-22 0 5 51.48 50.00 - 858,755 48.22 46.83 - 47.43 48.74 17,764 48.342 2.39%
2022-07-15 0 5 50.28 50.00 - 2,781,679 47.09 46.83 - 47.09 48.55 58,534 47.522 -4.05%
2022-07-08 0 5 52.40 50.80 - 1,535,684 49.08 47.58 - 47.80 49.45 31,726 48.404 0.46%
2022-06-30 0 4 52.16 51.98 60.00 6,037,339 48.85 48.68 56.20 48.78 52.60 121,350 49.751 -0.34%
2022-06-24 0 5 52.34 51.74 - 3,049,517 49.02 48.46 - 47.90 49.27 62,975 48.425 1.63%
2022-06-17 0 5 51.50 50.24 - 9,576,113 48.23 47.05 - 48.23 50.63 197,386 48.515 -4.74%
2022-06-10 0 5 54.06 53.66 - 4,177,322 50.63 50.26 - 50.07 51.42 82,335 50.736 1.05%
2022-06-02 0 4 53.50 53.00 61.00 1,839,382 50.11 49.64 57.13 49.68 51.04 36,774 50.018 2.14%
2022-05-27 0 5 52.38 50.24 - 7,474,585 49.06 47.05 - 47.75 49.17 153,997 48.537 0.00%
2022-05-20 0 5 52.38 51.94 52.88 2,784,049 49.06 48.65 49.53 47.35 49.02 57,941 48.049 3.60%
2022-05-13 0 4 50.56 49.00 - 4,081,159 47.35 45.89 - 46.29 48.42 86,629 47.111 -2.21%
2022-05-06 0 4 51.70 51.70 60.00 10,716,240 48.42 48.42 56.20 48.37 50.99 214,497 49.960 -4.96%
2022-04-29 0 5 54.40 54.40 60.00 4,740,397 50.95 50.95 56.20 48.61 50.86 96,488 49.129 1.45%
2022-04-22 0 4 53.62 53.48 61.00 1,557,018 50.22 50.09 57.13 50.03 51.51 30,508 51.036 -3.49%
2022-04-14 0 4 55.56 55.54 61.00 8,018,898 52.04 52.02 57.13 49.88 52.82 154,583 51.874 -1.49%
2022-04-08 0 4 56.40 56.40 61.00 4,353,208 52.82 52.82 57.13 52.47 54.25 81,684 53.294 -0.70%
2022-04-01 0 5 56.80 56.68 61.00 2,462,135 53.20 53.09 57.13 51.98 58.54 46,379 53.087 0.92%
2022-03-25 0 5 56.28 56.00 62.50 6,822,191 52.71 52.45 58.54 52.19 54.30 129,210 52.799 -0.28%
2022-03-18 0 5 56.44 55.72 62.50 5,162,726 52.86 52.19 58.54 47.77 52.94 104,073 49.607 2.73%
2022-03-11 0 5 54.94 54.74 55.14 5,074,869 51.46 51.27 51.64 50.30 53.39 98,663 51.436 -3.75%
2022-03-04 0 5 57.08 57.00 58.20 7,443,925 53.46 53.39 54.51 53.31 55.63 138,534 53.734 -2.09%
2022-02-25 0 5 58.30 58.00 62.50 3,094,482 54.60 54.32 58.54 51.51 57.21 55,628 55.628 -5.05%
2022-02-18 0 5 61.40 60.00 62.50 1,580,027 57.51 56.20 58.54 56.23 57.90 27,672 57.098 -0.49%
2022-02-11 0 5 61.70 60.00 62.50 11,697,226 57.79 56.20 58.54 56.31 58.26 202,396 57.794 1.31%
2022-02-04 0 2 60.90 59.50 60.94 2,638,257 57.04 55.73 57.08 55.07 57.08 46,832 56.334 3.54%
2022-01-28 0 5 58.82 58.72 64.00 4,892,770 55.09 55.00 59.94 54.70 59.79 87,465 55.940 -5.37%
2022-01-21 0 5 62.16 61.28 64.00 4,426,663 58.22 57.39 59.94 57.69 59.14 75,789 58.408 -1.02%
2022-01-14 0 5 62.80 62.00 69.50 9,998,860 58.82 58.07 65.09 57.10 59.38 170,514 58.639 2.41%
2022-01-07 0 5 61.32 60.00 69.50 9,892,169 57.43 56.20 65.09 56.66 58.20 172,796 57.248 -0.65%
2021-12-31 0 4 61.72 57.50 61.72 10,617,066 57.81 53.85 57.81 56.96 59.94 185,180 57.334 0.75%
2021-12-24 0 5 61.26 57.50 61.30 1,703,736 57.38 53.85 57.41 55.63 57.41 30,407 56.032 0.69%
2021-12-17 0 5 60.84 60.54 62.00 2,356,226 56.98 56.70 58.07 56.66 59.19 41,053 57.395 -2.59%
2021-12-10 0 5 62.46 62.00 63.60 2,743,330 58.50 58.07 59.57 57.02 59.57 46,900 58.493 0.61%
2021-12-03 0 5 62.08 62.00 63.50 8,983,765 58.14 58.07 59.47 57.02 59.94 154,918 57.991 0.29%
2021-11-26 0 5 61.90 61.90 62.34 3,306,980 57.98 57.98 58.39 57.98 60.22 55,862 59.200 -3.07%
2021-11-19 0 5 63.86 63.80 - 5,522,629 59.81 59.76 - 59.53 60.88 91,387 60.431 -0.62%
2021-11-12 0 5 64.26 63.92 - 9,081,936 60.19 59.87 - 58.91 60.45 152,838 59.422 1.57%
2021-11-05 0 5 64.28 64.00 - 13,038,149 59.26 59.00 - 58.83 60.11 219,643 59.361 -0.83%
2021-10-29 0 5 64.82 64.60 - 4,972,428 59.76 59.55 - 59.57 60.84 82,862 60.008 -1.28%
2021-10-22 0 5 65.66 65.42 65.66 4,079,497 60.53 60.31 60.53 59.29 60.81 67,551 60.391 1.64%
2021-10-15 0 3 64.60 64.60 64.62 18,584,273 59.55 59.55 59.57 57.99 60.75 314,591 59.074 2.05%
2021-10-08 0 5 63.30 60.42 64.62 15,932,730 58.35 55.70 59.57 56.64 59.39 277,504 57.414 -0.47%
2021-09-30 0 4 63.60 63.20 64.62 8,085,234 58.63 58.26 59.57 58.23 59.53 137,817 58.666 -0.63%
2021-09-24 0 4 64.00 64.00 64.10 4,963,641 59.00 59.00 59.09 57.51 59.98 84,903 58.463 -1.63%
2021-09-17 0 5 65.06 64.60 74.00 4,272,821 59.98 59.55 68.22 59.37 61.23 70,915 60.253 -2.60%
2021-09-10 0 5 66.80 66.80 74.00 5,184,678 61.58 61.58 68.22 60.71 62.36 84,030 61.701 0.18%
2021-09-03 0 5 66.68 66.30 67.70 11,609,296 61.47 61.12 62.41 59.66 62.69 189,997 61.102 3.25%
2021-08-27 0 5 64.58 64.20 68.00 11,612,917 59.53 59.18 62.69 57.76 59.81 196,964 58.959 4.50%
2021-08-20 0 5 61.80 61.60 68.00 15,021,256 56.97 56.79 62.69 56.90 60.05 256,274 58.614 -5.07%
2021-08-13 0 5 65.10 64.98 67.50 10,860,079 60.01 59.90 62.23 59.85 62.23 179,858 60.381 -1.09%
2021-08-06 0 5 65.82 65.82 70.00 7,052,925 60.68 60.68 64.53 59.74 62.67 115,538 61.044 1.51%
2021-07-30 0 5 64.84 64.54 70.00 17,691,093 59.77 59.50 64.53 58.00 64.36 293,503 60.276 -3.77%
2021-07-23 0 5 67.38 67.30 70.00 9,516,574 62.12 62.04 64.53 61.58 62.74 153,189 62.123 -1.98%
2021-07-16 0 5 68.74 68.58 70.00 19,870,625 63.37 63.22 64.53 62.23 63.61 315,695 62.942 2.44%
2021-07-09 0 5 67.10 67.06 75.00 23,342,733 61.86 61.82 69.14 61.08 64.99 373,201 62.547 -3.06%
2021-07-02 0 4 69.22 69.00 70.50 11,628,496 63.81 63.61 64.99 63.61 66.37 180,323 64.487 -1.11%
2021-06-25 0 5 70.00 70.00 72.50 22,564,101 64.53 64.53 66.84 62.87 66.10 355,182 63.528 1.57%
2021-06-18 0 4 68.92 68.92 69.38 23,684,683 63.54 63.54 63.96 63.11 64.68 369,399 64.117 -1.77%
2021-06-11 0 5 70.16 70.00 70.30 22,910,853 64.68 64.53 64.81 64.00 65.45 356,740 64.223 -0.90%
2021-06-04 0 5 70.80 69.50 70.80 5,037,189 65.27 64.07 65.27 64.01 65.47 77,610 64.904 1.46%
2021-05-28 0 5 69.78 69.70 70.00 4,758,496 64.33 64.25 64.53 62.23 66.10 74,504 63.869 2.56%
2021-05-21 0 4 68.04 67.64 71.70 7,483,997 62.72 62.36 66.10 61.30 62.87 119,618 62.566 2.29%
2021-05-14 0 5 66.52 66.00 71.70 19,895,994 61.32 60.84 66.10 60.81 64.55 318,454 62.477 -3.71%
2021-05-07 0 5 69.08 69.00 71.70 7,598,765 63.68 63.61 66.10 63.02 64.16 119,509 63.583 -0.92%
2021-04-30 0 5 69.72 69.30 71.70 11,810,265 64.27 63.89 66.10 64.09 66.10 182,744 64.627 0.14%
2021-04-23 0 5 69.62 69.52 72.70 13,314,194 64.18 64.09 67.02 63.06 64.51 209,352 63.597 1.04%
2021-04-16 0 5 68.90 68.90 69.86 15,831,080 63.52 63.52 64.40 62.69 64.20 249,767 63.383 0.15%
2021-04-09 0 3 68.80 68.80 69.00 6,916,681 63.42 63.42 63.61 63.33 64.18 108,430 63.789 0.44%
2021-04-01 0 4 68.50 68.30 68.50 16,187,566 63.15 62.96 63.15 62.26 63.39 259,072 62.483 0.97%
2021-03-26 0 5 67.84 67.40 68.00 10,566,185 62.54 62.13 62.69 61.06 64.07 170,859 61.842 -1.11%
2021-03-19 0 5 68.60 68.20 73.66 24,700,932 63.24 62.87 67.90 63.09 65.08 382,970 64.498 -1.27%
2021-03-12 0 5 69.48 68.00 71.20 8,921,275 64.05 62.69 65.64 61.29 65.08 140,812 63.356 0.09%
2021-03-05 0 5 69.42 69.24 - 12,462,735 64.00 63.83 - 63.07 67.44 191,260 65.161 -0.83%
2021-02-26 0 5 70.00 69.90 70.00 12,587,439 64.53 64.44 64.53 64.22 68.53 189,611 66.386 -5.33%
2021-02-19 0 4 73.94 73.94 - 12,954,798 68.16 68.16 - 67.26 69.73 189,564 68.340 -0.11%
2021-02-11 0 4 74.02 73.80 - 6,034,018 68.24 68.03 - 66.69 68.22 89,859 67.150 2.72%
2021-02-05 0 5 72.06 72.00 - 13,212,375 66.43 66.37 - 63.79 68.22 200,326 65.954 4.13%
2021-01-29 0 5 69.20 68.80 69.20 35,847,140 63.79 63.42 63.79 63.61 67.81 543,311 65.979 -3.89%
2021-01-22 0 5 72.00 70.00 72.26 11,572,515 66.37 64.53 66.61 63.77 67.15 175,468 65.952 3.12%
2021-01-15 0 5 69.82 69.70 - 6,168,373 64.36 64.25 - 63.28 64.81 95,891 64.327 1.19%
2021-01-08 0 5 69.00 68.90 69.00 7,193,212 63.61 63.52 63.61 60.62 63.70 116,144 61.934 4.64%
2020-12-31 0 4 65.94 65.94 - 2,741,901 60.79 60.79 - 58.74 60.92 46,244 59.292 3.58%
2020-12-24 0 4 63.66 63.66 - 13,814,050 58.69 58.69 - 58.34 59.44 235,185 58.737 -1.06%
2020-12-18 0 5 64.34 64.14 - 7,818,101 59.31 59.13 - 58.19 61.86 132,770 58.885 0.53%
2020-12-11 0 5 64.00 64.00 64.10 17,670,226 59.00 59.00 59.09 58.43 59.59 299,495 59.000 0.00%
2020-12-04 0 5 64.00 63.80 64.04 21,738,318 59.00 58.82 59.04 57.16 59.15 378,578 57.421 0.95%
2020-11-27 0 5 63.40 63.36 - 5,709,849 58.45 58.41 - 57.67 58.70 98,244 58.119 2.36%
2020-11-20 0 5 61.94 61.60 - 8,926,212 57.10 56.79 - 56.47 57.38 156,856 56.907 1.54%
2020-11-13 0 5 61.00 60.00 - 9,995,047 56.23 55.31 - 55.72 56.88 177,265 56.385 1.03%
2020-11-06 0 5 60.38 - - 6,277,827 55.66 - - 52.77 56.10 114,533 54.813 5.82%
2020-10-30 0 4 57.72 - - 4,739,123 52.60 - - 52.86 54.13 88,575 53.504 -2.70%
2020-10-23 0 5 59.32 58.60 - 39,862,571 54.06 53.40 - 53.44 54.31 738,023 54.013 1.30%
2020-10-16 0 4 58.56 - - 39,934,818 53.37 - - 53.08 54.08 746,925 53.466 0.38%
2020-10-09 0 5 58.34 56.14 - 4,417,732 53.17 51.16 - 51.40 53.62 84,045 52.564 3.88%
2020-09-30 0 3 56.16 55.84 - 4,089,366 51.18 50.89 - 50.45 51.40 80,251 50.957 2.44%
2020-09-25 0 5 54.82 47.00 54.90 6,494,986 49.96 42.83 50.03 49.90 52.53 127,338 51.006 -4.59%
2020-09-18 0 5 57.46 55.00 57.58 4,168,914 52.36 50.12 52.47 51.74 52.82 79,768 52.263 1.52%
2020-09-11 0 5 56.60 56.00 - 7,452,207 51.58 51.03 - 50.67 52.07 145,995 51.044 -0.98%
2020-09-04 0 5 57.16 56.90 57.16 9,302,525 52.09 51.85 52.09 51.49 55.15 176,253 52.779 -1.55%
2020-08-28 0 5 58.06 57.50 59.00 6,214,886 52.91 52.40 53.77 51.91 53.17 117,907 52.710 2.62%
2020-08-21 0 5 56.58 55.80 - 3,802,445 51.56 50.85 - 50.67 52.04 73,682 51.606 0.32%
2020-08-14 0 5 56.40 55.50 57.10 10,690,027 51.40 50.58 52.04 50.72 51.95 207,358 51.554 0.46%
2020-08-07 0 5 56.14 55.78 57.00 8,458,929 51.16 50.83 51.95 50.07 52.05 166,633 50.764 1.41%
2020-07-31 0 5 55.36 54.00 56.00 19,945,002 50.45 49.21 51.03 49.39 51.00 393,773 50.651 2.29%
2020-07-24 0 5 54.12 54.06 60.00 8,239,322 49.32 49.27 54.68 48.97 51.05 163,347 50.441 0.22%
2020-07-17 0 5 54.00 54.00 54.22 16,697,937 49.21 49.21 49.41 48.77 50.87 336,115 49.679 -1.93%
2020-07-10 0 5 55.06 54.90 60.00 24,379,083 50.18 50.03 54.68 49.14 50.98 486,702 50.090 3.34%
2020-07-03 0 4 53.28 - 53.30 28,131,085 48.56 - 48.57 46.06 48.57 593,397 47.407 3.66%
2020-06-26 0 4 51.40 51.38 51.80 22,488,354 46.84 46.82 47.21 46.28 47.46 482,050 46.651 0.43%
2020-06-19 0 5 51.18 51.20 52.16 28,666,128 46.64 46.66 47.53 44.40 46.35 623,553 45.972 2.52%
2020-06-12 0 5 49.92 49.60 50.30 11,086,122 45.49 45.20 45.84 45.02 47.01 238,720 46.440 -1.85%
2020-06-05 0 5 50.86 49.60 51.50 18,027,679 46.35 45.20 46.93 43.74 46.82 395,944 45.531 8.91%
2020-05-29 0 5 46.70 46.70 48.00 32,192,772 42.56 42.56 43.74 41.42 42.92 757,683 42.488 1.52%
2020-05-22 0 5 46.00 45.90 48.00 3,733,679 41.92 41.83 43.74 41.74 43.65 87,897 42.478 -1.18%
2020-05-15 0 5 46.55 39.45 - 2,290,152 42.42 35.95 - 42.29 43.47 53,640 42.695 -0.75%
2020-05-08 0 5 46.90 46.50 47.00 4,184,624 42.74 42.38 42.83 41.51 42.83 99,987 41.852 0.00%
2020-04-29 0 3 46.90 46.65 47.80 1,985,994 42.74 42.51 43.56 41.56 42.92 46,841 42.399 2.63%
2020-04-24 0 5 45.70 45.50 45.70 3,904,045 41.65 41.47 41.65 40.87 42.51 93,743 41.646 -2.66%
2020-04-17 0 4 46.95 46.50 48.00 12,997,146 42.79 42.38 43.74 41.28 43.06 306,093 42.461 3.87%
2020-04-09 0 4 45.20 45.00 - 3,587,987 41.19 41.01 - 39.00 41.19 89,524 40.078 5.85%
2020-04-03 0 5 42.70 42.00 42.90 44,487,103 38.91 38.28 39.10 38.32 39.82 1,143,260 38.913 -1.50%
2020-03-27 0 5 43.35 41.90 - 20,194,458 39.51 38.18 - 35.54 40.10 535,898 37.683 3.96%
2020-03-20 0 5 41.70 40.00 - 21,236,385 38.00 36.45 - 34.63 40.96 575,810 36.881 -8.75%
2020-03-13 0 5 45.70 44.45 45.70 30,099,710 41.65 40.51 41.65 38.64 44.65 701,671 42.897 -9.59%
2020-03-06 0 5 50.55 49.50 - 11,597,073 46.07 45.11 - 45.52 47.84 251,532 46.106 1.71%
2020-02-28 0 5 49.70 49.50 - 7,145,582 45.29 45.11 - 45.11 47.39 153,127 46.664 -5.96%
2020-02-21 0 5 52.85 50.00 52.80 10,740,298 48.16 45.57 48.12 48.07 49.26 221,342 48.524 -1.86%
2020-02-14 0 5 53.85 53.60 53.85 27,303,904 49.07 48.85 49.07 47.75 49.26 556,850 49.033 1.60%
2020-02-07 0 5 53.00 52.75 - 14,556,323 48.30 48.07 - 45.38 48.76 304,303 47.835 4.13%
2020-01-31 0 3 50.90 50.80 51.55 8,808,490 46.39 46.30 46.98 46.30 48.21 187,061 47.089 -5.74%
2020-01-24 0 5 54.00 53.90 - 8,961,160 49.21 49.12 - 49.12 50.94 179,033 50.053 -2.70%
2020-01-17 0 5 55.50 55.35 - 191,017,589 50.58 50.44 - 49.99 50.71 3,825,826 49.928 1.74%
2020-01-10 0 5 54.55 - 54.70 21,362,883 49.71 - 49.85 48.53 49.76 434,818 49.131 0.83%
2020-01-03 0 4 54.10 54.05 54.30 1,790,862 49.30 49.26 49.48 48.98 49.67 36,258 49.392 -0.09%
2019-12-27 0 3 54.15 53.05 - 1,546,779 49.35 48.35 - 48.48 49.44 31,628 48.906 1.59%
2019-12-20 0 5 53.30 - 53.45 15,254,219 48.57 - 48.71 47.84 49.80 313,262 48.695 0.79%
2019-12-13 0 5 54.20 - - 19,423,192 48.19 - - 46.28 49.75 413,265 46.999 3.63%
2019-12-06 0 5 52.30 52.10 52.30 2,129,602 46.50 46.33 46.50 45.70 46.50 46,097 46.198 0.48%
2019-11-29 0 5 52.05 - 53.25 8,461,292 46.28 - 47.35 46.15 47.04 180,136 46.972 0.29%
2019-11-22 0 5 51.90 51.50 - 29,211,695 46.15 45.79 - 45.84 47.13 623,979 46.815 -0.67%
2019-11-15 0 5 52.25 52.00 52.25 24,060,092 46.46 46.24 46.46 46.06 47.13 516,470 46.586 -2.15%
2019-11-08 0 5 53.40 52.00 53.50 26,611,489 47.48 46.24 47.57 46.68 47.71 570,490 46.647 2.10%
2019-11-01 0 5 52.30 52.25 52.45 8,927,849 46.50 46.46 46.64 45.79 46.59 193,217 46.206 1.65%
2019-10-25 0 5 51.45 51.25 51.45 7,021,679 45.75 45.57 45.75 45.26 45.84 154,066 45.576 0.68%
2019-10-18 0 5 51.10 - 51.15 6,994,949 45.44 - 45.48 44.99 45.66 154,299 45.334 1.79%
2019-10-11 0 4 50.20 - - 16,466,271 44.64 - - 43.75 44.68 373,829 44.048 1.83%
2019-10-04 0 4 49.30 48.50 - 4,231,947 43.84 43.13 - 43.57 44.37 96,175 44.002 -0.90%
2019-09-27 0 5 49.75 - - 5,905,532 44.24 - - 44.15 45.13 132,660 44.516 -1.97%
2019-09-20 0 5 50.75 - - 4,247,716 45.13 - - 44.64 45.17 94,303 45.043 -0.88%
2019-09-13 0 5 51.20 - - 4,711,444 45.53 - - 44.50 45.53 105,006 44.868 2.20%
2019-09-06 0 5 50.10 - 51.00 16,070,497 44.55 - 45.35 43.04 44.64 369,417 43.502 2.45%
2019-08-30 0 5 48.90 - 51.00 4,529,361 43.48 - 45.35 42.28 43.57 106,065 42.704 0.20%
2019-08-23 0 5 48.80 48.80 51.00 20,142,055 43.39 43.39 45.35 43.13 43.84 462,548 43.546 1.46%
2019-08-16 0 5 48.10 47.70 - 7,081,870 42.77 42.41 - 41.97 43.13 166,853 42.444 -0.72%
2019-08-09 0 5 48.45 - 48.50 9,485,399 43.08 - 43.13 41.79 44.01 222,560 42.620 -2.12%
2019-08-02 0 5 49.50 - - 1,281,997 44.01 - - 44.06 45.70 28,431 45.091 -4.53%
2019-07-26 0 5 51.85 - 52.20 3,940,629 46.10 - 46.42 45.93 46.42 85,345 46.173 -0.29%
2019-07-19 0 5 52.00 52.00 - 22,996,449 46.24 46.24 - 45.57 46.46 496,799 46.289 0.29%
2019-07-12 0 5 51.85 - - 3,760,142 46.10 - - 45.22 46.55 82,005 45.853 -0.77%
2019-07-05 0 4 52.25 51.00 52.35 18,429,979 46.46 45.35 46.55 46.33 46.68 397,358 46.381 0.67%
2019-06-28 0 5 51.90 - 52.00 5,740,410 46.15 - 46.24 45.39 46.24 124,635 46.058 0.68%
2019-06-21 0 5 51.55 51.30 - 43,298,876 45.84 45.62 - 44.01 45.93 946,612 45.741 4.04%
2019-06-14 0 5 49.55 - - 2,334,754 44.06 - - 43.97 45.30 52,764 44.249 0.41%
2019-06-06 0 4 49.35 - - 19,128,653 43.88 - - 43.66 44.06 435,657 43.908 1.02%
2019-05-31 0 5 48.85 48.00 - 5,945,869 43.44 42.68 - 43.26 43.84 136,478 43.566 1.14%
2019-05-24 0 5 48.30 48.30 - 10,397,920 42.95 42.95 - 42.95 44.06 238,594 43.580 -2.82%
2019-05-17 0 4 49.70 49.10 - 23,575,169 44.19 43.66 - 44.10 44.95 531,114 44.388 -2.93%
2019-05-10 0 5 51.20 - - 25,186,988 45.53 - - 45.13 47.04 545,573 46.166 -4.48%
2019-05-03 0 4 53.60 52.75 54.35 8,187,604 47.66 46.90 48.33 47.22 47.79 172,086 47.579 0.94%
2019-04-26 0 4 53.10 53.00 56.20 5,969,906 47.22 47.13 49.97 47.08 48.11 125,696 47.495 -1.58%
2019-04-18 0 4 53.95 53.30 56.20 38,140,934 47.97 47.39 49.97 47.84 48.33 791,663 48.178 0.65%
2019-04-12 0 5 53.60 53.30 53.70 7,697,150 47.66 47.39 47.75 47.53 48.06 160,963 47.819 0.09%
2019-04-04 0 4 53.55 53.55 53.60 15,880,416 47.62 47.62 47.66 47.13 47.88 334,275 47.507 2.39%
2019-03-29 0 5 52.30 52.30 52.70 7,166,690 46.50 46.50 46.86 45.70 46.50 155,419 46.112 -0.57%
2019-03-22 0 5 52.60 51.55 57.50 39,207,725 46.77 45.84 51.13 46.24 47.22 836,821 46.853 1.06%
2019-03-15 0 5 52.05 51.85 52.10 51,728,143 46.28 46.10 46.33 45.44 46.28 1,121,040 46.143 2.36%
2019-03-08 0 5 50.85 50.50 - 44,150,792 45.22 44.90 - 45.04 46.50 958,647 46.055 -1.93%
2019-03-01 0 5 51.85 51.85 - 11,016,690 46.10 46.10 - 45.84 46.68 237,367 46.412 0.10%
2019-02-22 0 5 51.80 50.00 - 8,494,281 46.06 44.46 - 44.90 46.10 186,511 45.543 3.08%
2019-02-15 0 5 50.25 50.00 - 17,711,781 44.68 44.46 - 44.68 45.79 392,062 45.176 -0.99%
2019-02-08 0 2 50.75 50.40 - 3,611,564 45.13 44.82 - 44.77 45.30 80,212 45.025 -0.39%
2019-02-01 0 5 50.95 50.85 - 6,183,519 45.30 45.22 - 44.24 47.13 137,161 45.082 1.49%
2019-01-25 0 5 50.20 - 50.20 17,230,590 44.64 - 44.64 43.57 44.64 386,970 44.527 1.93%
2019-01-18 0 5 49.25 49.00 52.50 5,899,456 43.79 43.57 46.68 42.50 43.79 136,501 43.219 1.44%
2019-01-11 0 5 48.55 48.20 48.55 20,898,873 43.17 42.86 43.17 41.70 43.17 487,322 42.885 4.86%
2019-01-04 0 4 46.30 45.85 - 2,750,631 41.17 40.77 - 40.37 42.19 66,660 41.264 -1.28%
2018-12-28 0 3 46.90 46.55 - 668,123 41.70 41.39 - 41.39 41.93 16,040 41.652 0.21%
2018-12-21 0 5 46.80 46.55 - 7,159,674 41.61 41.39 - 41.30 42.68 170,595 41.969 -1.25%
2018-12-14 0 5 48.25 48.15 - 16,057,587 42.14 42.05 - 41.53 42.92 377,060 42.586 -0.82%
2018-12-07 0 5 48.65 - - 29,654,964 42.49 - - 42.18 45.76 675,552 43.897 -1.52%
2018-11-30 0 5 49.40 - - 4,152,257 43.14 - - 42.10 43.32 96,790 42.900 3.24%
2018-11-23 0 5 47.85 - - 3,750,702 41.79 - - 41.79 42.92 88,714 42.279 -1.75%
2018-11-16 0 5 48.70 - 48.70 2,767,908 42.53 - 42.53 41.13 42.53 66,079 41.888 1.35%
2018-11-09 0 5 48.05 - - 3,861,832 41.96 - - 42.05 43.14 90,931 42.470 -2.93%
2018-11-02 0 5 49.50 49.00 - 2,187,606 43.23 42.79 - 40.04 43.23 52,962 41.305 7.49%
2018-10-26 0 5 46.05 45.90 - 13,662,250 40.22 40.09 - 40.00 42.75 329,421 41.473 -3.56%
2018-10-19 0 4 47.75 45.00 48.70 2,465,543 41.70 39.30 42.53 40.74 42.31 59,127 41.699 -0.73%
2018-10-12 0 5 48.10 45.00 - 4,273,218 42.01 39.30 - 40.70 43.49 101,584 42.066 -3.51%
2018-10-05 0 4 49.85 49.00 - 6,885,055 43.54 42.79 - 43.54 45.50 155,454 44.290 -5.05%
2018-09-28 0 4 52.50 52.35 - 6,349,305 45.85 45.72 - 45.46 45.98 138,902 45.711 -0.76%
2018-09-21 0 5 52.90 52.60 - 6,200,616 46.20 45.94 - 44.58 46.20 135,651 45.710 1.24%
2018-09-14 0 5 52.25 45.00 - 3,083,916 45.63 39.30 - 44.02 45.63 68,884 44.769 1.55%
2018-09-07 0 5 51.45 50.75 51.85 10,308,346 44.93 44.32 45.28 44.85 47.16 224,472 45.923 -3.38%
2018-08-31 0 5 53.25 52.00 - 5,142,229 46.51 45.41 - 46.24 47.20 109,590 46.922 1.04%
2018-08-24 0 5 52.70 51.60 - 8,825,362 46.03 45.06 - 45.37 46.37 191,038 46.197 2.13%
2018-08-17 0 5 51.60 51.60 - 6,887,294 45.06 45.06 - 44.76 46.29 152,338 45.211 -3.28%
2018-08-10 0 5 53.35 44.65 - 11,164,941 46.59 38.99 - 46.33 47.38 238,500 46.813 0.66%
2018-08-03 0 5 53.00 52.00 - 7,363,902 46.29 45.41 - 46.29 47.51 156,687 46.998 -2.48%
2018-07-27 0 5 54.35 53.70 55.10 4,072,411 47.47 46.90 48.12 45.41 47.60 86,683 46.981 1.59%
2018-07-20 0 5 53.50 53.40 - 12,863,817 46.72 46.64 - 46.16 46.94 276,042 46.601 -0.28%
2018-07-13 0 5 53.65 44.65 - 5,179,194 46.86 38.99 - 45.98 47.07 111,414 46.486 2.09%
2018-07-06 0 4 52.55 52.00 52.55 4,255,913 45.89 45.41 45.89 45.37 47.16 92,796 45.863 -1.96%
2018-06-29 0 5 53.60 52.30 - 16,110,301 46.81 45.68 - 45.76 47.73 348,178 46.270 -2.55%
2018-06-22 0 4 55.00 54.45 - 4,812,519 48.03 47.55 - 47.51 49.26 100,179 48.039 -2.40%
2018-06-15 0 5 56.35 56.00 - 5,548,704 49.21 48.91 - 49.26 50.30 111,014 49.982 -1.66%
2018-06-08 0 5 57.30 44.65 - 5,014,280 50.04 38.99 - 49.78 51.05 99,162 50.566 1.42%
2018-06-01 0 5 56.50 44.65 60.00 5,071,240 49.34 38.99 52.40 48.60 49.96 103,259 49.112 -0.35%
2018-05-25 0 4 56.70 44.65 57.45 3,661,903 49.52 38.99 50.17 49.26 50.04 73,967 49.507 -0.79%
2018-05-18 0 5 57.15 56.80 - 8,827,330 49.91 49.61 - 49.56 50.61 176,366 50.051 -0.35%
2018-05-11 0 5 57.35 57.35 57.45 8,923,293 50.09 50.09 50.17 48.99 50.30 181,161 49.256 2.32%
2018-05-04 0 4 56.05 55.30 56.05 1,979,808 48.95 48.30 48.95 48.95 50.00 39,954 49.552 -0.44%
2018-04-27 0 5 56.30 44.65 56.95 9,407,715 49.17 38.99 49.74 48.60 49.43 191,127 49.222 -0.88%
2018-04-20 0 5 56.80 56.60 57.25 4,446,518 49.61 49.43 50.00 48.95 50.48 89,099 49.906 -0.96%
2018-04-13 0 5 57.35 57.20 58.00 17,104,543 50.09 49.96 50.65 49.08 50.35 346,988 49.294 2.23%
2018-04-06 0 3 56.10 56.10 56.40 2,881,412 48.99 48.99 49.26 48.86 49.34 58,742 49.052 -0.62%
2018-03-29 0 4 56.45 56.25 57.20 12,514,075 49.30 49.13 49.96 48.99 50.83 252,053 49.648 -0.70%
2018-03-23 0 5 56.85 56.55 57.30 12,208,434 49.65 49.39 50.04 49.26 51.88 240,194 50.827 -3.73%
2018-03-16 0 5 59.05 58.75 59.20 46,089,077 51.57 51.31 51.70 51.18 51.92 894,711 51.513 1.90%
2018-03-09 0 5 57.95 44.65 - 18,442,732 50.61 38.99 - 49.13 50.65 368,812 50.006 2.02%
2018-03-02 0 5 56.80 56.75 56.95 7,759,068 49.61 49.56 49.74 49.56 51.40 154,489 50.224 -1.82%
2018-02-23 0 4 57.85 57.75 - 8,401,700 50.52 50.44 - 49.61 50.65 167,463 50.171 -0.09%
2018-02-15 0 4 57.90 57.50 57.90 3,233,510 50.57 50.22 50.57 48.34 50.57 64,869 49.847 5.95%
2018-02-09 0 5 54.65 54.50 55.55 227,582,795 47.73 47.60 48.51 47.55 51.09 4,646,436 48.980 -8.23%
2018-02-02 0 5 59.55 59.25 - 36,850,774 52.01 51.75 - 51.70 53.71 700,749 52.588 -2.06%
2018-01-26 0 5 60.80 60.20 61.00 10,084,473 53.10 52.58 53.27 51.70 53.14 191,423 52.681 2.36%
2018-01-19 0 5 59.40 59.00 59.40 15,650,807 51.88 51.53 51.88 50.96 51.88 304,216 51.446 1.80%
2018-01-12 0 5 58.35 57.80 58.50 57,831,907 50.96 50.48 51.09 50.61 51.18 1,144,914 50.512 0.78%
2018-01-05 0 4 57.90 57.90 57.95 10,066,522 50.57 50.57 50.61 49.21 50.74 201,274 50.014 3.02%
2017-12-29 0 3 56.20 55.45 56.70 1,266,030 49.08 48.43 49.52 48.38 49.17 25,992 48.708 2.09%
2017-12-22 0 5 55.05 54.95 55.35 38,543,092 48.08 47.99 48.34 47.55 48.21 803,806 47.951 1.08%
2017-12-15 0 5 55.40 55.40 - 78,208,109 47.56 47.56 - 47.43 48.16 1,640,069 47.686 0.00%
2017-12-08 0 5 55.40 55.25 55.90 43,266,958 47.56 47.43 47.99 46.23 48.12 922,246 46.915 -1.25%
2017-12-01 0 5 56.10 55.75 56.50 9,010,490 48.16 47.86 48.51 47.52 49.06 185,264 48.636 -2.26%
2017-11-24 0 5 57.40 57.40 58.15 3,328,547 49.28 49.28 49.92 48.25 49.49 67,851 49.057 1.86%
2017-11-17 0 5 56.35 55.75 56.55 1,765,415 48.38 47.86 48.55 47.22 48.38 36,858 47.897 0.62%
2017-11-10 0 5 56.00 56.00 56.25 294,318,701 48.08 48.08 48.29 47.35 48.42 6,124,022 48.060 0.27%
2017-11-03 0 5 55.85 55.65 55.85 7,350,944 47.95 47.78 47.95 47.00 48.42 154,462 47.591 2.10%
2017-10-27 0 5 54.70 54.55 54.75 39,789,174 46.96 46.83 47.00 46.79 47.09 848,054 46.918 -0.36%
2017-10-20 0 5 54.90 54.80 55.05 3,684,610 47.13 47.05 47.26 46.83 47.52 77,914 47.291 0.18%
2017-10-13 0 5 54.80 54.80 55.05 11,240,175 47.05 47.05 47.26 46.27 47.18 241,183 46.604 1.48%
2017-10-06 0 3 54.00 53.90 54.15 4,310,019 46.36 46.27 46.49 45.59 46.49 93,409 46.142 2.27%
2017-09-29 0 5 52.80 52.70 53.40 7,158,566 45.33 45.24 45.85 45.16 45.85 157,162 45.549 -1.58%
2017-09-22 0 5 53.65 53.55 54.55 8,812,800 46.06 45.97 46.83 46.06 46.70 189,283 46.559 -0.19%
2017-09-15 0 5 53.75 53.05 54.20 2,661,134 46.15 45.54 46.53 45.85 46.15 57,860 45.993 1.32%
2017-09-08 0 5 53.05 52.40 53.25 27,219,113 45.54 44.99 45.72 44.73 45.72 602,268 45.194 0.09%
2017-09-01 0 5 53.00 52.95 53.70 7,218,299 45.50 45.46 46.10 44.94 45.67 159,541 45.244 0.57%
2017-08-25 0 4 52.70 52.65 52.90 8,889,256 45.24 45.20 45.42 44.39 45.76 197,688 44.966 1.93%
2017-08-18 0 5 51.70 51.50 51.75 7,343,885 44.39 44.21 44.43 43.83 44.69 165,720 44.315 1.27%
2017-08-11 0 5 51.05 50.95 - 10,274,403 43.83 43.74 - 43.78 45.46 231,236 44.432 -2.30%
2017-08-04 0 5 52.25 51.60 52.90 5,952,806 44.86 44.30 45.42 44.60 45.24 132,367 44.972 0.87%
2017-07-28 0 5 51.80 51.75 52.55 16,578,582 44.47 44.43 45.12 44.34 45.16 371,903 44.578 0.39%
2017-07-21 0 5 51.60 51.25 - 4,090,591 44.30 44.00 - 43.83 44.43 92,916 44.025 1.57%
2017-07-14 0 5 50.80 50.75 51.00 4,660,896 43.61 43.57 43.78 42.41 43.83 107,515 43.351 2.83%
2017-07-07 0 5 49.40 49.30 - 20,362,295 42.41 42.33 - 42.07 42.71 479,624 42.455 -0.10%
2017-06-30 0 5 49.45 48.75 - 1,381,352 42.45 41.85 - 42.45 43.06 32,261 42.818 0.00%
2017-06-23 0 5 49.45 - - 2,752,943 42.45 - - 42.15 42.58 64,874 42.435 0.71%
2017-06-16 0 5 49.10 48.35 - 10,180,334 42.15 41.51 - 41.98 42.33 241,318 42.186 -1.11%
2017-06-09 0 5 49.65 49.10 - 4,329,454 42.63 42.15 - 42.28 42.67 101,930 42.475 1.02%
2017-06-02 0 4 49.15 49.15 - 437,476 42.20 42.20 - 41.85 42.11 10,443 41.890 0.82%
2017-05-26 0 5 48.75 47.05 - 1,123,354 41.85 40.39 - 41.30 42.41 26,883 41.786 1.56%
2017-05-19 0 5 48.00 47.70 48.00 15,657,466 41.21 40.95 41.21 40.91 41.64 379,879 41.217 0.42%
2017-05-12 0 5 47.80 47.70 - 22,287,549 41.04 40.95 - 40.18 41.12 547,237 40.727 2.80%
2017-05-05 0 3 46.50 46.35 47.25 5,032,846 39.92 39.79 40.57 39.92 40.18 125,612 40.067 -0.11%
2017-04-28 0 5 46.55 - - 5,276,702 39.96 - - 39.96 40.05 132,365 39.865 1.86%
2017-04-21 0 4 45.70 45.35 46.15 6,329,505 39.23 38.93 39.62 38.25 39.23 162,254 39.010 0.00%
2017-04-13 0 4 45.70 45.60 - 242,449,797 39.23 39.15 - 38.81 39.23 6,212,963 39.023 0.66%
2017-04-07 0 4 45.40 45.00 - 2,679,700 38.98 38.63 - 38.98 39.15 68,722 38.993 -0.22%
2017-03-31 0 5 45.50 - 46.05 20,401,566 39.06 - 39.54 39.02 39.32 522,429 39.051 0.22%
2017-03-24 0 5 45.40 45.40 46.10 1,395,158,138 38.98 38.98 39.58 38.89 39.58 35,767,467 39.006 -0.33%
2017-03-17 0 5 45.55 45.40 - 111,672,240 39.11 38.98 - 37.86 39.15 2,932,694 38.078 4.23%
2017-03-10 0 5 43.70 43.25 - 196,111,815 37.52 37.13 - 37.47 37.90 5,209,624 37.644 0.23%
2017-03-03 0 5 43.60 43.60 - 1,764,043 37.43 37.43 - 37.43 38.12 46,503 37.934 -1.69%
2017-02-24 0 5 44.35 44.20 44.30 3,248,584 38.08 37.95 38.03 37.69 38.29 85,817 37.855 1.26%
2017-02-17 0 5 43.80 43.80 - 17,289,261 37.60 37.60 - 37.43 37.82 457,590 37.783 0.69%
2017-02-10 0 5 43.50 - - 83,735,747 37.35 - - 36.74 37.39 2,289,074 36.581 1.64%
2017-02-03 0 3 42.80 42.30 - 1,570,310 36.74 36.32 - 36.27 37.09 42,617 36.847 -0.58%
2017-01-27 0 5 43.05 42.80 43.45 3,527,709 36.96 36.74 37.30 36.10 37.09 96,361 36.609 2.50%
2017-01-20 0 5 42.00 - 42.30 3,325,373 36.06 - 36.32 35.67 36.23 92,761 35.849 0.72%
2017-01-13 0 5 41.70 41.70 - 1,253,689 35.80 35.80 - 35.41 35.80 35,163 35.654 0.72%
2017-01-06 0 4 41.40 41.25 41.50 3,019,545 35.54 35.41 35.63 34.47 35.54 86,194 35.032 3.11%
2016-12-30 0 3 40.15 40.00 - 3,299,610 34.47 34.34 - 33.91 34.56 96,706 34.120 1.65%
2016-12-23 0 5 39.50 38.00 - 2,450,275 33.91 32.62 - 33.95 34.47 71,401 34.317 -2.35%
2016-12-16 0 5 40.45 39.60 - 431,550,545 34.73 34.00 - 35.03 35.63 12,016,498 35.913 -1.77%
2016-12-09 0 5 41.45 41.40 - 6,633,480 35.35 35.31 - 34.67 35.70 188,525 35.186 1.34%
2016-12-02 0 5 40.90 38.90 41.45 3,428,855 34.89 33.18 35.35 34.84 35.52 97,545 35.151 0.25%
2016-11-25 0 5 40.80 - - 10,162,075 34.80 - - 34.63 35.10 290,526 34.978 1.24%
2016-11-18 0 5 40.30 40.00 - 2,878,132 34.37 34.12 - 33.86 35.06 83,476 34.478 -1.95%
2016-11-11 0 5 41.10 - - 571,261 35.06 - - 35.06 36.25 16,091 35.501 -3.07%
2016-11-04 0 5 42.40 - - 1,057,060 36.16 - - 36.12 36.72 29,076 36.355 -0.59%
2016-10-28 0 5 42.65 - - 2,184,810 36.38 - - 36.38 36.76 59,676 36.611 -1.04%
2016-10-20 0 4 43.10 - 43.50 289,380 36.76 - 37.10 36.04 36.80 7,972 36.297 1.53%
2016-10-14 0 4 42.45 42.45 - 330,286,723 36.21 36.21 - 36.08 36.21 8,837,595 37.373 -2.64%
2016-10-07 0 5 43.60 43.45 44.20 292,453,477 37.19 37.06 37.70 37.19 37.36 7,807,301 37.459 0.58%
2016-09-30 0 5 43.35 - - 59,352,112 36.97 - - 36.97 37.53 1,590,624 37.314 -1.03%
2016-09-23 0 5 43.80 43.50 44.10 152,454,449 37.36 37.10 37.61 37.27 37.36 4,060,447 37.546 3.55%
2016-09-15 0 4 42.30 41.90 - 153,580 36.08 35.74 - 36.08 36.46 4,221 36.387 -3.42%
2016-09-09 0 5 43.80 43.60 - 265,496,830 37.36 37.19 - 36.63 37.61 7,096,432 37.413 3.30%
2016-09-02 0 5 42.40 42.00 - 3,257,848 36.16 35.82 - 36.16 36.16 90,042 36.181 -0.35%
2016-08-26 0 5 42.55 41.90 - 42,550 36.29 35.74 - 36.29 36.29 1,172 36.292 -0.47%
2016-08-19 0 5 42.75 - - 5,331,560 36.46 - - 36.38 36.59 145,380 36.673 0.83%
2016-08-12 0 5 42.40 - - 989,050 36.16 - - 35.57 36.08 27,669 35.746 1.92%
2016-08-05 0 4 41.60 - - 1,851,430 35.48 - - 34.93 35.57 52,524 35.249 1.09%
2016-07-29 0 5 41.15 - - 2,336,080 35.10 - - 34.76 35.23 66,594 35.080 0.73%
2016-07-22 0 5 40.85 - - 505,350 34.84 - - 34.67 34.84 14,538 34.761 0.12%
2016-07-15 0 5 40.80 - - 88,640 34.80 - - 33.73 34.84 2,579 34.366 5.02%
2016-07-08 0 5 38.85 - 39.10 689,600 33.14 - 33.35 32.80 33.82 20,869 33.044 -0.38%
2016-06-30 0 4 39.00 38.40 - 5,224,220 33.26 32.75 - 31.99 33.26 163,553 31.942 4.42%
2016-06-24 0 5 37.35 36.75 39.00 199,572,780 31.86 31.35 33.26 31.81 33.05 5,949,335 33.545 -1.32%
2016-06-17 0 5 37.85 - 38.00 241,950 32.28 - 32.41 32.07 32.41 7,503 32.245 -2.57%
2016-06-10 0 4 38.85 - - 7,870 33.14 - - 33.56 33.56 234 33.563 1.44%
2016-06-03 0 5 38.30 - - 472,530 32.67 - - 32.24 32.67 14,538 32.503 1.06%
2016-05-27 0 5 37.90 - - 716,700 32.33 - - 31.26 32.11 22,510 31.838 2.99%
2016-05-20 0 5 36.80 - 37.60 185,100 31.39 - 32.07 31.52 31.64 5,862 31.576 -0.27%
2016-05-13 0 5 36.90 - 37.60 224,350 31.47 - 32.07 31.81 31.99 7,035 31.893 -0.67%
2016-05-06 0 4 37.15 37.00 37.45 112,200 31.69 31.56 31.94 31.69 32.33 3,517 31.900 -3.88%
2016-04-29 0 5 38.65 - 40.00 857,240 32.97 - 34.12 33.22 33.44 25,793 33.235 -2.03%
2016-04-22 0 5 39.45 - - 102,810 33.65 - - 33.56 33.78 3,048 33.727 0.38%
2016-04-15 0 5 39.30 39.30 39.80 0 33.52 33.52 33.95 - - 0 - 3.01%
2016-04-08 0 4 38.15 - - 1,492,530 32.54 - - - - 45,724 32.642 -0.91%
2016-04-01 0 4 38.50 38.30 38.80 77,450 32.84 32.67 33.09 33.01 33.05 2,345 33.030 0.65%
2016-03-24 0 4 38.25 38.05 38.55 46,140 32.62 32.45 32.88 32.80 32.80 1,407 32.795 -0.39%
2016-03-18 0 5 38.40 - - 38,050 32.75 - - 32.45 32.45 1,172 32.454 2.54%
2016-03-11 0 5 37.45 37.30 37.80 88,970 31.94 31.81 32.24 31.52 32.03 2,814 31.619 0.94%
2016-03-04 0 5 37.10 37.05 37.50 181,800 31.64 31.60 31.99 30.96 31.13 5,862 31.013 4.95%
2016-02-26 0 5 35.35 35.00 - 619,520 30.15 29.85 - 30.02 30.62 20,400 30.368 0.00%
2016-02-19 0 5 35.35 35.25 35.70 1,074,690 30.15 30.07 30.45 29.43 30.32 35,642 30.153 2.61%
2016-02-12 0 2 34.45 34.00 34.45 0 29.38 29.00 29.38 - - 0 - -2.82%
2016-02-05 0 5 35.45 35.35 35.80 923,500 30.24 30.15 30.54 29.43 30.24 30,952 29.837 0.14%
2016-01-29 0 5 35.40 35.35 35.80 194,420 30.19 30.15 30.54 29.17 29.81 6,566 29.612 2.61%
2016-01-22 0 5 34.50 34.35 34.80 3,183,600 29.43 29.30 29.68 29.13 29.47 109,504 29.073 -0.72%
2016-01-15 0 5 34.75 - 41.40 189,030 29.64 - 35.31 29.64 30.07 6,331 29.857 -3.34%
2016-01-08 0 5 35.95 35.85 36.25 533,850 30.66 30.58 30.92 30.54 31.64 17,117 31.188 -5.89%
2015-12-31 0 4 38.20 38.10 38.60 906,575 32.58 32.50 32.92 32.84 32.84 27,786 32.627 -0.78%
2015-12-24 0 4 38.50 38.50 39.00 0 32.84 32.84 33.26 - - 0 - 1.32%
2015-12-18 0 5 38.00 37.80 38.30 1,100,220 32.41 32.24 32.67 31.30 32.41 34,704 31.703 1.20%
2015-12-11 0 5 38.30 38.15 38.40 0 32.03 31.90 32.11 - - 0 - -2.92%
2015-12-04 0 5 39.45 39.30 39.60 87,760 32.99 32.86 33.11 33.24 33.49 2,631 33.358 -0.88%
2015-11-27 0 5 39.80 39.65 39.90 369,050 33.28 33.16 33.37 33.45 33.70 11,002 33.545 -1.24%
2015-11-20 0 5 40.30 - 44.00 160,850 33.70 - 36.79 33.62 33.66 4,783 33.627 1.26%
2015-11-13 0 5 39.80 - - 0 33.28 - - - - 0 - -3.40%
2015-11-06 0 5 41.20 - - 173,890 34.45 - - 34.03 34.83 5,023 34.622 0.86%
2015-10-30 0 5 40.85 - - 2,600,960 34.16 - - 34.03 34.91 75,816 34.306 -1.92%
2015-10-23 0 4 41.65 41.60 41.85 0 34.83 34.79 35.00 - - 0 - 0.85%
2015-10-16 0 5 41.30 41.15 41.40 153,900 34.54 34.41 34.62 33.87 33.87 4,544 33.867 1.35%
2015-10-09 0 5 40.75 40.60 40.85 340,650 34.08 33.95 34.16 32.49 34.24 10,284 33.124 6.26%
2015-10-02 0 3 38.35 38.30 38.55 1,624,400 32.07 32.03 32.24 30.56 31.53 52,617 30.872 1.46%
2015-09-25 0 5 37.80 37.55 37.80 37,850 31.61 31.40 31.61 31.65 31.65 1,196 31.651 -4.30%
2015-09-18 0 5 39.50 39.35 39.60 141,120 33.03 32.91 33.11 32.78 32.78 4,305 32.780 3.13%
2015-09-11 0 5 38.30 38.10 38.35 7,390 32.03 31.86 32.07 30.90 30.90 239 30.899 2.82%
2015-09-04 0 4 37.25 37.05 37.30 1,144,000 31.15 30.98 31.19 31.15 32.11 35,875 31.888 -2.87%
2015-08-28 0 5 38.35 38.35 38.60 1,675,620 32.07 32.07 32.28 30.06 31.53 54,291 30.864 -0.39%
2015-08-21 0 5 38.50 38.30 38.55 2,070,340 32.19 32.03 32.24 32.19 33.95 62,901 32.914 -5.98%
2015-08-14 0 5 40.95 40.85 40.95 248,950 34.24 34.16 34.24 34.24 35.50 7,175 34.697 -2.62%
2015-08-07 0 5 42.05 41.90 42.15 588,700 35.16 35.04 35.25 35.12 35.21 16,742 35.164 -0.47%
2015-07-31 0 5 42.25 42.25 42.50 6,281,740 35.33 35.33 35.54 34.95 36.29 176,506 35.589 -2.87%
2015-07-24 0 5 43.50 43.25 43.50 0 36.38 36.17 36.38 - - 0 - -1.36%
2015-07-17 0 5 44.10 44.10 44.35 48,698,574 36.88 36.88 37.09 - - 1,328,577 36.655 1.15%
2015-07-10 0 5 43.60 43.35 43.60 625,020 36.46 36.25 36.46 36.50 37.13 16,981 36.807 -4.07%
2015-07-03 0 4 45.45 45.20 45.45 90,900 38.01 37.80 38.01 38.01 38.01 2,392 38.007 -1.30%
2015-06-26 0 5 46.05 45.80 46.05 665,440 38.51 38.30 38.51 38.30 39.26 17,220 38.643 0.77%
2015-06-19 0 5 45.70 45.50 45.75 3,570,790 38.22 38.05 38.26 38.05 38.26 93,754 38.087 -1.83%
2015-06-12 0 5 46.55 46.55 46.85 1,092,450 38.93 38.93 39.18 38.55 38.93 28,222 38.709 -0.96%
2015-06-05 0 5 47.00 46.70 47.05 0 39.30 39.05 39.34 - - 0 - -1.05%
2015-05-29 0 4 47.50 47.20 47.50 439,280 39.72 39.47 39.72 39.72 40.06 11,002 39.928 -1.55%
2015-05-22 0 5 48.25 48.25 48.55 201,240 40.35 40.35 40.60 40.06 40.31 5,023 40.068 0.73%
2015-05-15 0 5 47.90 47.90 48.20 0 40.06 40.06 40.31 - - 0 - 0.21%
2015-05-08 0 5 47.80 47.65 47.95 201,810 39.97 39.85 40.10 40.18 40.18 5,023 40.181 -2.55%
2015-04-30 0 4 49.05 48.75 49.05 39,790 41.02 40.77 41.02 41.44 41.64 957 41.592 0.00%
2015-04-24 0 5 49.05 49.05 49.35 838,700 41.02 41.02 41.27 40.22 40.98 20,568 40.776 0.93%
2015-04-17 0 5 48.60 48.35 48.65 551,770 40.64 40.43 40.68 39.97 40.64 13,633 40.474 2.21%
2015-04-10 0 3 47.55 47.60 47.85 256,110 39.76 39.80 40.01 38.72 39.72 6,458 39.661 4.74%
2015-04-02 0 4 45.40 45.20 45.45 45,400 37.96 37.80 38.01 37.96 37.96 1,196 37.965 2.25%
2015-03-27 0 5 44.40 44.15 44.40 26,700 37.13 36.92 37.13 37.21 37.21 718 37.212 -0.22%
2015-03-20 0 5 44.50 44.40 44.65 183,550 37.21 37.13 37.34 36.38 37.05 5,023 36.545 2.06%
2015-03-13 0 5 43.60 43.35 43.60 1,178,790 36.46 36.25 36.46 36.08 36.79 32,288 36.509 -1.47%
2015-03-06 0 5 44.25 44.00 44.25 689,650 37.00 36.79 37.00 36.96 37.00 18,655 36.968 -1.12%
2015-02-27 0 5 44.75 44.45 44.70 1,266,110 37.42 37.17 37.38 36.96 37.42 33,962 37.280 1.24%
2015-02-18 0 3 44.20 44.15 44.40 0 36.96 36.92 37.13 - - 0 - 0.57%
2015-02-13 0 5 43.95 43.95 44.20 8,780 36.75 36.75 36.96 - - 239 36.711 -0.57%
2015-02-06 0 5 44.20 44.00 44.25 191,620 36.96 36.79 37.00 36.42 36.42 5,262 36.418 0.57%
2015-01-30 0 5 43.95 43.70 43.95 0 36.75 36.54 36.75 - - 0 - -1.35%
2015-01-23 0 5 44.55 44.55 44.80 194,480 37.25 37.25 37.46 36.96 36.96 5,262 36.962 3.01%
2015-01-16 0 5 43.25 43.15 43.40 717,200 36.17 36.08 36.29 36.04 36.17 19,851 36.129 0.58%
2015-01-09 0 5 43.00 42.75 43.00 412,360 35.96 35.75 35.96 34.75 35.96 11,719 35.187 0.82%
2015-01-02 0 4 42.65 42.70 42.95 170,600 35.67 35.71 35.92 35.67 35.67 4,783 35.665 0.83%
2014-12-24 0 3 42.30 42.10 42.35 0 35.37 35.21 35.41 - - 0 - 1.32%
2014-12-19 0 5 41.75 41.75 42.00 578,100 34.91 34.91 35.12 34.49 34.66 16,742 34.530 -0.64%
2014-12-12 0 5 43.05 42.80 43.05 691,950 35.14 34.93 35.14 35.06 35.47 19,602 35.299 -1.60%
2014-12-05 0 5 43.75 43.75 44.00 354,310 35.71 35.71 35.91 35.26 35.55 10,046 35.268 -0.68%
2014-11-28 0 5 44.05 44.00 44.20 0 35.95 35.91 36.08 - - 0 - 2.68%
2014-11-21 0 5 42.90 42.90 43.15 102,970 35.02 35.02 35.22 34.98 35.22 2,940 35.019 -1.94%
2014-11-14 0 5 43.75 43.75 44.00 437,500 35.71 35.71 35.91 35.71 35.71 12,252 35.710 1.51%
2014-11-07 0 5 43.10 42.85 43.10 175,200 35.18 34.98 35.18 - - 4,901 35.751 -1.49%
2014-10-31 0 5 43.75 43.80 44.05 356,520 35.71 35.75 35.95 - - 10,046 35.488 2.58%
2014-10-24 0 5 42.65 42.40 42.65 0 34.81 34.61 34.81 - - 0 - 1.31%
2014-10-17 0 5 42.10 41.85 42.10 0 34.36 34.16 34.36 - - 0 - -1.17%
2014-10-10 0 5 42.60 42.35 42.60 942,930 34.77 34.57 34.77 34.85 34.98 26,953 34.984 -0.93%
2014-10-03 0 3 43.00 42.80 43.05 0 35.10 34.93 35.14 - - 0 - -2.16%
2014-09-26 0 5 43.95 43.70 43.95 0 35.87 35.67 35.87 - - 0 - -1.90%
2014-09-19 0 5 44.80 44.80 45.00 170,220 36.57 36.57 36.73 36.49 36.65 4,656 36.563 -1.75%
2014-09-12 0 4 45.60 45.35 45.60 18,200 37.22 37.02 37.22 37.14 37.14 490 37.138 -2.15%
2014-09-05 0 5 46.60 46.35 46.65 820,830 38.04 37.83 38.08 37.63 37.83 21,808 37.639 0.54%
2014-08-29 0 5 46.35 46.10 46.35 473,630 37.83 37.63 37.83 37.87 38.16 12,497 37.901 -0.11%
2014-08-22 0 5 46.40 46.40 46.60 2,222,080 37.87 37.87 38.04 37.63 37.87 59,052 37.629 1.09%
2014-08-15 0 5 45.90 45.90 46.10 0 37.46 37.46 37.63 - - 0 - 2.34%
2014-08-08 0 5 44.85 44.60 44.85 27,360 36.61 36.40 36.61 37.22 37.22 735 37.220 -1.43%
2014-08-01 0 5 45.50 45.50 50.75 164,650 37.14 37.14 41.42 37.14 37.34 4,411 37.331 0.55%
2014-07-25 0 5 45.25 45.25 45.50 1,210,080 36.93 36.93 37.14 36.24 36.85 33,324 36.312 1.91%
2014-07-18 0 5 44.40 44.40 44.65 266,100 36.24 36.24 36.44 36.20 36.20 7,351 36.200 0.11%
2014-07-11 0 5 44.35 44.25 44.50 53,220 36.20 36.12 36.32 36.20 36.20 1,470 36.200 -1.22%
2014-07-04 0 4 44.90 44.65 44.90 8,980 36.65 36.44 36.65 36.65 36.65 245 36.649 2.75%
2014-06-27 0 5 43.70 43.70 43.95 173,600 35.67 35.67 35.87 35.42 35.42 4,901 35.424 0.46%
2014-06-20 0 5 43.50 43.25 43.50 26,160 35.51 35.30 35.51 35.51 35.63 735 35.587 -0.57%
2014-06-13 0 5 43.75 43.55 43.80 0 35.71 35.55 35.75 - - 0 - 0.69%
2014-06-06 0 4 43.45 43.25 43.50 191,420 35.47 35.30 35.51 35.30 35.59 5,391 35.510 0.46%
2014-05-30 0 5 43.25 43.10 43.35 103,700 35.30 35.18 35.38 35.10 35.30 2,940 35.268 0.46%
2014-05-23 0 5 43.05 43.05 43.30 43,100 35.14 35.14 35.34 - - 1,225 35.179 1.18%
2014-05-16 0 5 42.55 42.55 42.80 508,520 34.73 34.73 34.93 33.47 34.69 14,947 34.022 2.65%
2014-05-09 0 4 41.45 41.30 41.55 174,140 33.83 33.71 33.91 33.63 33.87 5,146 33.842 0.12%
2014-05-02 0 4 41.40 41.35 41.60 133,060 33.79 33.75 33.95 33.71 33.95 3,920 33.940 -0.60%
2014-04-25 0 4 41.65 41.40 41.65 33,720 34.00 33.79 34.00 34.40 34.40 980 34.404 -1.30%
2014-04-17 0 4 42.20 42.00 42.25 0 34.44 34.28 34.49 - - 0 - -0.71%
2014-04-11 0 5 42.50 42.30 42.55 177,780 34.69 34.53 34.73 34.04 34.69 5,146 34.550 2.04%
2014-04-04 0 5 41.65 41.65 41.80 125,130 34.00 34.00 34.12 34.00 34.08 3,675 34.045 2.46%
2014-03-28 0 5 40.65 40.65 40.90 0 33.18 33.18 33.38 - - 0 - 3.04%
2014-03-21 0 5 39.45 39.30 39.55 204,690 32.20 32.08 32.28 31.91 32.20 6,371 32.129 -1.13%
2014-03-14 0 5 39.90 39.65 39.90 152,730 32.57 32.36 32.57 32.65 33.10 4,656 32.806 -4.20%
2014-03-07 0 5 41.65 41.45 41.70 16,550 34.00 33.83 34.04 33.55 34.00 490 33.771 1.34%
2014-02-28 0 5 41.10 41.10 41.35 251,970 33.55 33.55 33.75 32.93 33.42 7,596 33.172 1.86%
2014-02-21 0 5 40.35 40.35 40.60 24,330 32.93 32.93 33.14 33.10 33.10 735 33.098 0.62%
2014-02-14 0 5 40.10 40.10 40.30 23,760 32.73 32.73 32.89 32.32 32.32 735 32.323 2.82%
2014-02-07 0 4 39.00 39.00 39.30 107,900 31.83 31.83 32.08 31.06 31.55 3,430 31.454 -1.52%
2014-01-30 0 4 39.60 39.55 39.80 404,130 32.32 32.28 32.49 - - 12,497 32.339 -1.25%
2014-01-24 0 5 40.10 39.85 40.10 16,080 32.73 32.53 32.73 32.81 32.81 490 32.812 -1.60%
2014-01-17 0 5 40.75 40.75 41.00 122,100 33.26 33.26 33.47 33.22 33.22 3,675 33.220 0.74%
2014-01-10 0 5 40.45 40.30 40.55 535,240 33.02 32.89 33.10 33.06 33.22 16,172 33.097 -1.34%
2014-01-03 0 4 41.00 40.75 40.95 8,340 33.47 33.26 33.42 34.04 34.04 245 34.037 -1.68%
2013-12-27 0 3 41.70 41.70 42.00 507,480 34.04 34.04 34.28 33.79 33.95 14,947 33.952 0.85%
2013-12-20 0 5 41.35 41.10 41.35 279,350 33.75 33.55 33.75 33.75 34.69 8,086 34.547 -0.93%
2013-12-13 0 5 42.55 42.30 42.55 141,309 34.07 33.87 34.07 34.55 34.79 4,084 34.601 -1.05%
2013-12-06 0 5 43.00 42.90 43.10 181,650 34.43 34.35 34.51 34.43 34.71 5,245 34.630 -0.69%
2013-11-29 0 5 43.30 43.30 43.65 3,924,840 34.67 34.67 34.95 34.43 34.67 113,902 34.458 0.70%
2013-11-22 0 5 43.00 42.85 43.20 182,300 34.43 34.31 34.59 34.19 34.83 5,245 34.754 2.26%
2013-11-15 0 5 42.05 42.05 42.40 41,550 33.67 33.67 33.95 33.27 33.27 1,249 33.269 0.72%
2013-11-08 0 5 41.75 41.50 41.80 465,100 33.43 33.23 33.47 33.79 34.15 13,738 33.855 -2.11%
2013-11-01 0 5 42.65 42.65 42.80 8,490 34.15 34.15 34.27 - - 250 33.989 1.55%
2013-10-25 0 5 42.00 41.70 42.05 271,090 33.63 33.39 33.67 33.63 34.27 7,993 33.915 -1.64%
2013-10-18 0 4 42.70 42.70 43.05 0 34.19 34.19 34.47 - - 0 - 1.55%
2013-10-11 0 5 42.05 42.05 42.40 8,440 33.67 33.67 33.95 33.79 33.79 250 33.789 0.48%
2013-10-04 0 4 41.85 41.80 42.15 0 33.51 33.47 33.75 - - 0 - -0.12%
2013-09-27 0 5 41.90 41.70 42.05 0 33.55 33.39 33.67 - - 0 - -0.48%
2013-09-19 0 4 42.10 42.10 42.45 58,520 33.71 33.71 33.99 33.47 33.47 1,748 33.469 1.69%
2013-09-13 0 5 41.40 41.20 41.40 8,270 33.15 32.99 33.15 33.11 33.11 250 33.108 1.85%
2013-09-06 0 5 40.65 40.65 40.95 0 32.55 32.55 32.79 - - 0 - 3.17%
2013-08-30 0 5 39.40 39.40 39.70 7,780 31.55 31.55 31.79 - - 250 31.147 1.29%
2013-08-23 0 5 38.90 38.85 39.15 15,680 31.15 31.11 31.35 31.87 31.87 500 31.387 -2.26%
2013-08-16 0 4 39.80 39.75 40.05 110,320 31.87 31.83 32.07 31.55 31.55 3,497 31.547 2.98%
2013-08-09 0 5 38.65 38.60 38.90 23,430 30.95 30.91 31.15 - - 749 31.267 -1.53%
2013-08-02 0 5 39.25 39.25 39.55 39,400 31.43 31.43 31.67 31.39 31.39 1,249 31.547 0.13%
2013-07-26 0 5 39.20 39.20 39.50 78,700 31.39 31.39 31.63 - - 2,498 31.507 2.35%
2013-07-19 0 5 38.30 38.05 38.35 154,000 30.67 30.47 30.71 30.83 30.83 4,996 30.826 -0.39%
2013-07-12 0 5 38.45 38.35 38.65 30,410 30.79 30.71 30.95 29.39 30.79 999 30.436 3.22%
2013-07-05 0 4 37.25 37.20 37.50 37,500 29.83 29.79 30.03 30.03 30.03 1,249 30.026 -0.67%
2013-06-28 0 5 37.50 37.50 37.85 384,150 30.03 30.03 30.31 28.42 30.03 13,488 28.480 2.74%
2013-06-21 0 5 36.50 36.20 36.50 800,320 29.23 28.98 29.23 29.47 30.55 26,227 30.515 -2.67%
2013-06-14 0 4 37.50 37.45 37.70 0 30.03 29.99 30.19 - - 0 - -3.35%
2013-06-07 0 5 38.80 38.70 38.80 7,970 31.07 30.99 31.07 31.91 31.91 250 31.907 -3.00%
2013-05-31 0 5 40.00 39.80 40.00 0 32.03 31.87 32.03 - - 0 - 0.13%
2013-05-24 0 5 39.95 39.80 40.05 286,850 31.99 31.87 32.07 31.99 32.95 8,742 32.811 -1.36%
2013-05-16 0 4 40.50 40.50 40.80 0 32.43 32.43 32.67 - - 0 - -0.98%
2013-05-10 0 5 40.90 40.60 40.90 121,950 32.75 32.51 32.75 32.55 32.55 3,747 32.548 2.12%
2013-05-03 0 4 40.05 40.05 40.35 4,024,790 32.07 32.07 32.31 32.03 32.19 125,392 32.098 1.91%
2013-04-26 0 5 39.30 39.25 39.55 4,021,270 31.47 31.43 31.67 30.99 32.23 126,891 31.691 0.26%
2013-04-19 0 5 39.20 38.95 39.25 10,547,250 31.39 31.19 31.43 30.35 31.71 343,705 30.687 0.90%
2013-04-12 0 5 38.85 38.85 38.95 1,936,800 31.11 31.11 31.19 30.59 30.83 63,196 30.648 0.00%
2013-04-05 0 3 38.85 38.55 38.85 85,700 31.11 30.87 31.11 31.11 32.03 2,748 31.190 -2.14%
2013-03-28 0 4 39.70 39.55 39.85 285,710 31.79 31.67 31.91 31.63 31.91 8,992 31.773 1.66%
2013-03-22 0 5 39.05 38.75 39.05 156,950 31.27 31.03 31.27 31.39 31.43 4,996 31.417 -2.13%
2013-03-15 0 5 39.90 39.65 39.95 343,900 31.95 31.75 31.99 31.95 32.47 10,741 32.018 -1.60%
2013-03-08 0 5 40.55 40.55 40.80 511,290 32.47 32.47 32.67 32.47 32.51 15,736 32.491 -0.25%
2013-03-01 0 5 40.65 40.65 40.85 692,050 32.55 32.55 32.71 32.47 32.55 21,232 32.595 -0.37%
2013-02-22 0 5 40.80 40.60 40.80 123,000 32.67 32.51 32.67 32.75 32.75 3,747 32.828 -0.85%
2013-02-15 0 2 41.15 40.95 41.25 279,520 32.95 32.79 33.03 32.91 32.95 8,493 32.913 1.98%
2013-02-08 0 5 40.35 40.30 40.60 1,027,060 32.31 32.27 32.51 32.27 32.99 31,223 32.894 -0.98%
2013-02-01 0 5 40.75 40.50 40.75 114,510 32.63 32.43 32.63 32.71 32.75 3,497 32.745 0.12%
2013-01-25 0 5 40.70 40.35 40.70 345,660 32.59 32.31 32.59 32.83 33.07 10,491 32.948 -1.33%
2013-01-18 0 5 41.25 41.05 41.40 238,430 33.03 32.87 33.15 32.71 33.03 7,244 32.915 -0.12%
2013-01-11 0 5 41.30 41.00 41.35 867,910 33.07 32.83 33.11 32.91 33.15 26,227 33.092 -0.36%
2013-01-04 0 4 41.45 41.10 41.45 41,550 33.19 32.91 33.19 33.27 33.27 1,249 33.269 3.11%
2012-12-28 0 3 40.20 40.20 40.55 0 32.19 32.19 32.47 - - 0 - 0.50%
2012-12-21 0 5 40.00 39.65 40.00 8,100 32.03 31.75 32.03 - - 250 32.428 -0.74%
2012-12-14 0 5 40.30 40.30 40.65 2,768,360 32.27 32.27 32.55 31.99 32.34 85,823 32.256 1.75%
2012-12-07 0 5 40.50 40.50 40.70 80,050 31.71 31.71 31.87 31.24 31.44 2,554 31.340 1.89%
2012-11-30 0 5 39.75 39.75 40.10 0 31.12 31.12 31.40 - - 0 - 0.89%
2012-11-23 0 5 39.40 39.45 39.65 0 30.85 30.89 31.05 - - 0 - 2.87%
2012-11-16 0 5 38.30 37.95 38.30 232,900 29.99 29.71 29.99 30.26 30.26 7,663 30.394 -1.79%
2012-11-09 0 5 39.00 38.65 39.00 520,350 30.54 30.26 30.54 30.81 30.85 16,858 30.866 -1.02%
2012-11-02 0 5 39.40 39.40 39.65 234,600 30.85 30.85 31.05 30.62 30.62 7,663 30.615 1.42%
2012-10-26 0 4 38.85 38.50 38.85 1,633,200 30.42 30.15 30.42 30.22 30.46 53,640 30.448 -0.64%
2012-10-19 0 5 39.10 38.75 39.05 7,840 30.62 30.34 30.58 30.69 30.69 255 30.694 1.43%
2012-10-12 0 5 38.55 38.25 38.60 696,300 30.18 29.95 30.22 30.18 30.30 22,988 30.289 -0.77%
2012-10-05 0 3 38.85 38.80 39.20 240,010 30.42 30.38 30.69 30.22 30.38 7,918 30.311 0.52%
2012-09-28 0 5 38.65 38.65 38.95 0 30.26 30.26 30.50 - - 0 - 0.65%
2012-09-21 0 5 38.40 38.30 38.65 100,020 30.07 29.99 30.26 30.11 30.11 3,321 30.122 -0.26%
2012-09-14 0 5 38.50 38.50 38.70 0 30.15 30.15 30.30 - - 0 - 5.34%
2012-09-07 0 5 36.55 36.55 36.85 158,980 28.62 28.62 28.85 27.95 28.62 5,619 28.291 0.55%
2012-08-31 0 5 36.35 36.05 36.35 102,580 28.46 28.23 28.46 28.54 28.74 3,576 28.686 -1.76%
2012-08-24 0 5 37.00 36.70 37.00 133,110 28.97 28.74 28.97 28.74 29.13 4,598 28.952 -1.07%
2012-08-17 0 5 37.40 37.10 37.40 60,340 29.28 29.05 29.28 29.52 29.60 2,043 29.529 -0.53%
2012-08-10 0 5 37.60 37.50 37.80 0 29.44 29.36 29.60 - - 0 - 3.16%
2012-08-03 0 5 36.45 36.20 36.45 110,100 28.54 28.34 28.54 28.74 28.74 3,831 28.736 2.24%
2012-07-27 0 5 35.65 35.65 35.80 28,200 27.91 27.91 28.03 27.60 27.60 1,022 27.601 -0.70%
2012-07-20 0 5 35.90 35.75 36.00 35,840 28.11 27.99 28.19 27.99 28.11 1,277 28.063 3.61%
2012-07-13 0 5 34.65 34.65 34.90 49,550 27.13 27.13 27.33 27.68 27.76 1,788 27.713 -4.02%
2012-07-06 0 4 36.10 35.90 36.15 14,360 28.27 28.11 28.31 - - 511 28.110 1.98%
2012-06-29 0 5 35.40 35.40 35.70 69,630 27.72 27.72 27.95 27.17 27.41 2,554 27.260 0.71%
2012-06-22 0 5 35.15 34.85 35.15 7,170 27.52 27.29 27.52 - - 255 28.071 -0.14%
2012-06-15 0 5 35.20 35.15 35.50 0 27.56 27.52 27.80 - - 0 - 2.47%
2012-06-08 0 5 34.35 34.10 34.40 6,670 26.90 26.70 26.94 26.11 26.11 255 26.113 -0.72%
2012-06-01 0 5 34.60 34.25 34.55 14,821 27.09 26.82 27.05 - - 549 26.988 0.14%
2012-05-25 0 5 34.55 34.25 34.55 527,330 27.05 26.82 27.05 27.01 27.41 19,412 27.165 0.44%
2012-05-18 0 5 34.40 34.30 34.60 308,980 26.94 26.86 27.09 26.94 28.58 10,983 28.132 -5.88%
2012-05-11 0 5 36.55 36.50 36.55 600,260 28.62 28.58 28.62 28.78 29.44 20,434 29.375 -5.06%
2012-05-04 0 4 38.50 38.20 38.50 54,300 30.15 29.91 30.15 30.26 30.50 1,788 30.369 1.05%
2012-04-27 0 5 38.10 37.85 38.20 3,701,390 29.83 29.64 29.91 29.60 29.87 124,904 29.634 -0.65%
2012-04-20 0 5 38.35 37.95 38.30 7,690 30.03 29.71 29.99 30.11 30.11 255 30.106 0.66%
2012-04-13 0 4 38.10 38.10 38.45 15,000 29.83 29.83 30.11 29.36 29.36 511 29.363 -1.30%
2012-04-05 0 3 38.60 38.25 38.60 46,140 30.22 29.95 30.22 30.11 30.22 1,533 30.106 1.05%
2012-03-30 0 5 38.20 37.85 38.20 7,640 29.91 29.64 29.91 29.91 29.91 255 29.911 0.00%
2012-03-23 0 5 38.20 37.90 38.25 0 29.91 29.68 29.95 - - 0 - -1.55%
2012-03-16 0 5 38.80 38.55 38.80 117,420 30.38 30.18 30.38 30.46 30.77 3,831 30.647 1.84%
2012-03-09 0 5 38.10 38.10 38.45 4,107,030 29.83 29.83 30.11 26.74 30.54 137,164 29.942 -2.43%
2012-03-02 0 5 39.05 38.85 39.20 23,130 30.58 30.42 30.69 30.18 30.18 766 30.185 1.03%
2012-02-24 0 5 38.65 38.30 38.65 5,865,300 30.26 29.99 30.26 30.18 30.65 193,358 30.334 0.65%
2012-02-17 0 5 38.40 38.45 38.80 1,778,460 30.07 30.11 30.38 29.60 29.71 60,025 29.628 2.67%
2012-02-10 0 5 37.40 37.15 37.45 6,854,690 29.28 29.09 29.32 29.44 30.03 230,906 29.686 0.54%
2012-02-03 0 5 37.20 37.20 37.35 7,420 29.13 29.13 29.25 29.05 29.05 255 29.049 1.09%
2012-01-27 0 2 36.80 36.80 37.10 161,910 28.81 28.81 29.05 28.78 28.89 5,619 28.813 1.66%
2012-01-20 0 5 36.20 36.10 36.40 278,570 28.34 28.27 28.50 27.09 28.34 10,217 27.265 3.58%
2012-01-13 0 5 34.95 34.95 35.10 27,640 27.37 27.37 27.48 27.05 27.05 1,022 27.053 2.95%
2012-01-06 0 4 33.95 33.65 33.95 0 26.58 26.35 26.58 - - 0 - 1.04%
2011-12-30 0 3 33.60 33.30 33.60 0 26.31 26.07 26.31 - - 0 - -0.30%
2011-12-23 0 5 33.70 33.65 33.95 173,360 26.39 26.35 26.58 25.25 26.35 6,641 26.104 3.22%
2011-12-16 0 5 32.65 32.65 33.00 3,983,880 25.57 25.57 25.84 25.06 25.48 157,757 25.253 -2.16%
2011-12-09 0 5 34.35 34.35 34.65 170,000 26.13 26.13 26.36 25.86 25.86 6,573 25.863 -3.65%
2011-12-02 0 5 35.65 35.40 35.70 133,340 27.12 26.93 27.16 25.86 27.19 4,996 26.691 8.19%
2011-11-25 0 5 32.95 32.70 32.95 13,580 25.06 24.87 25.06 25.79 25.86 526 25.825 -5.04%
2011-11-18 0 5 34.70 34.40 34.65 130,830 26.40 26.17 26.36 27.61 27.65 4,733 27.644 -1.98%
2011-11-11 0 5 35.40 35.40 35.70 91,080 26.93 26.93 27.16 26.36 27.61 3,418 26.647 -3.01%
2011-11-04 0 5 36.50 36.50 36.75 2,544,752 27.76 27.76 27.95 27.08 28.26 92,027 27.652 -1.35%
2011-10-28 0 5 37.00 36.70 37.00 582,620 28.14 27.92 28.14 26.78 28.37 21,560 27.023 9.96%
2011-10-21 0 5 33.65 33.65 33.95 148,200 25.60 25.60 25.82 25.56 26.24 5,784 25.621 -1.90%
2011-10-14 0 5 34.30 34.05 34.35 256,150 26.09 25.90 26.13 25.29 25.98 9,991 25.637 5.54%
2011-10-07 0 4 32.50 32.50 32.80 1,034,880 24.72 24.72 24.95 23.96 24.30 43,120 24.000 -0.91%
2011-09-30 0 4 32.80 32.65 32.80 1,042,945 24.95 24.84 24.95 24.84 25.03 41,682 25.021 1.86%
2011-09-23 0 5 32.20 32.20 32.40 3,114,170 24.49 24.49 24.65 24.19 26.24 124,628 24.988 -9.04%
2011-09-16 0 4 35.40 35.40 35.60 138,150 26.93 26.93 27.08 25.86 26.51 5,259 26.271 -2.34%
2011-09-09 0 5 36.25 36.15 36.30 304,200 27.57 27.50 27.61 26.55 27.61 11,306 26.906 -0.68%
2011-09-02 0 5 36.50 36.45 36.70 510,010 27.76 27.73 27.92 27.61 28.18 18,405 27.710 4.29%
2011-08-26 0 5 35.00 35.00 35.20 301,030 26.62 26.62 26.78 26.62 26.66 11,306 26.626 2.04%
2011-08-19 0 5 34.30 34.15 34.35 189,310 26.09 25.98 26.13 27.73 27.76 6,836 27.693 -2.28%
2011-08-12 0 5 35.10 34.90 35.10 2,493,710 26.70 26.55 26.70 26.36 28.52 92,814 26.868 -6.40%
2011-08-05 0 5 37.50 37.40 37.60 2,874,200 28.52 28.45 28.60 28.52 31.42 93,076 30.880 -7.98%
2011-07-29 0 5 40.75 40.55 40.75 5,362,040 31.00 30.84 31.00 30.88 31.42 172,744 31.040 -0.61%
2011-07-22 0 5 41.00 40.85 41.10 1,720,260 31.19 31.07 31.26 30.81 31.19 55,478 31.008 2.37%
2011-07-15 0 5 40.05 40.00 40.25 119,800 30.46 30.43 30.62 30.08 30.58 3,944 30.376 -3.03%
2011-07-08 0 5 41.30 41.30 41.55 332,000 31.42 31.42 31.61 31.57 31.57 10,517 31.568 1.85%
2011-06-30 0 4 40.55 40.35 40.60 3,619,590 30.84 30.69 30.88 30.20 30.88 118,580 30.524 1.50%
2011-06-24 0 5 39.95 39.90 40.10 316,530 30.39 30.35 30.50 29.67 30.39 10,517 30.097 1.91%
2011-06-17 0 5 39.20 39.00 39.20 264,420 29.82 29.67 29.82 30.39 30.96 8,677 30.475 -2.97%
2011-06-10 0 4 40.40 40.15 40.40 0 30.73 30.54 30.73 - - 0 - -2.65%
2011-06-03 0 5 41.50 41.25 41.50 821,700 31.57 31.38 31.57 31.57 31.95 25,767 31.890 0.85%
2011-05-27 0 5 41.15 41.15 41.40 202,000 31.30 31.30 31.49 30.73 30.73 6,573 30.731 -0.72%
2011-05-20 0 5 41.45 41.25 41.45 4,464,040 31.53 31.38 31.53 31.04 31.68 141,455 31.558 -0.24%
2011-05-13 0 4 41.55 41.55 41.75 0 31.61 31.61 31.76 - - 0 - -0.12%
2011-05-06 0 4 41.60 41.40 41.60 177,540 31.64 31.49 31.64 32.02 32.48 5,521 32.154 -2.23%
2011-04-29 0 4 42.55 42.30 42.55 60,030 32.37 32.18 32.37 32.44 32.71 1,840 32.616 -0.12%
2011-04-21 0 4 42.60 42.60 42.85 109,330 32.40 32.40 32.59 31.99 31.99 3,418 31.986 2.16%
2011-04-15 0 5 41.70 41.70 41.90 159,920 31.72 31.72 31.87 31.26 32.10 4,996 32.012 -1.18%
2011-04-08 0 4 42.20 42.00 42.20 126,900 32.10 31.95 32.10 32.18 32.18 3,944 32.176 2.06%
2011-04-01 0 5 41.35 41.35 41.60 2,342,534 31.45 31.45 31.64 30.39 30.46 76,896 30.464 3.37%
2011-03-25 0 5 40.00 40.00 40.25 391,500 30.43 30.43 30.62 29.78 29.78 13,146 29.780 3.76%
2011-03-18 0 5 38.55 38.35 38.50 487,580 29.32 29.17 29.29 29.06 29.86 16,564 29.435 -1.91%
2011-03-11 0 5 39.30 39.15 39.30 374,420 29.89 29.78 29.89 30.08 30.35 12,358 30.299 -2.12%
2011-03-04 0 5 40.15 40.00 40.25 260,220 30.54 30.43 30.62 29.32 30.54 8,677 29.991 3.61%
2011-02-25 0 5 38.75 38.75 38.90 15,340 29.48 29.48 29.59 28.91 29.44 526 29.171 -2.52%
2011-02-18 0 5 39.75 39.75 39.95 1,515,699 30.24 30.24 30.39 29.74 30.05 50,771 29.853 2.19%
2011-02-11 0 5 38.90 38.70 38.90 16,606 29.59 29.44 29.59 30.54 31.07 539 30.809 -5.24%
2011-02-02 0 3 41.05 41.00 41.20 1,642,000 31.23 31.19 31.34 31.23 31.23 52,586 31.225 0.61%
2011-01-28 0 5 40.80 40.80 41.05 114,110 31.04 31.04 31.23 30.96 31.04 3,681 31.000 0.25%
2011-01-21 0 5 40.70 40.50 40.70 2,826,040 30.96 30.81 30.96 30.96 31.64 89,921 31.428 -0.73%
2011-01-14 0 5 41.00 41.00 41.20 408,900 31.19 31.19 31.34 31.04 31.11 13,146 31.104 1.61%
2011-01-07 0 5 40.35 40.10 40.35 121,200 30.69 30.50 30.69 30.73 30.73 3,944 30.731 2.02%
2010-12-31 0 4 39.55 39.55 39.75 296,560 30.08 30.08 30.24 29.59 29.78 9,991 29.682 1.28%
2010-12-24 0 5 39.05 38.90 39.10 23,250 29.70 29.59 29.74 29.48 29.48 789 29.476 1.17%
2010-12-17 0 5 38.60 38.60 38.85 3,823,920 29.36 29.36 29.55 29.78 30.16 127,844 29.911 -0.21%
2010-12-10 0 5 39.50 39.50 39.65 502,200 29.42 29.42 29.54 29.42 29.72 16,915 29.690 0.00%
2010-12-03 0 5 39.50 39.50 39.60 454,370 29.42 29.42 29.50 28.49 29.39 15,841 28.683 2.73%
2010-11-26 0 5 38.45 38.25 38.45 7,977,490 28.64 28.49 28.64 27.71 29.27 276,278 28.875 -2.04%
2010-11-19 0 5 39.25 39.20 39.40 298,470 29.24 29.20 29.35 29.09 29.57 10,203 29.254 -1.38%
2010-11-12 0 5 39.80 39.60 39.80 3,361,900 29.65 29.50 29.65 29.98 30.21 111,424 30.172 -1.49%
2010-11-05 0 5 40.40 40.40 40.65 943,990 30.09 30.09 30.28 28.49 29.09 32,488 29.057 5.76%
2010-10-29 0 5 38.20 38.00 38.20 0 28.46 28.31 28.46 - - 0 - -0.65%
2010-10-22 0 5 38.45 38.45 38.65 0 28.64 28.64 28.79 - - 0 - -0.77%
2010-10-15 0 5 38.75 38.70 38.95 145,140 28.86 28.83 29.01 28.34 28.75 5,101 28.451 2.11%
2010-10-08 0 5 37.95 37.70 37.95 3,295,580 28.27 28.08 28.27 27.71 28.31 117,600 28.024 2.57%
2010-09-30 0 4 37.00 37.00 37.25 0 27.56 27.56 27.75 - - 0 - 1.37%
2010-09-24 0 4 36.50 36.45 36.50 1,148,920 27.19 27.15 27.19 26.67 27.30 42,153 27.256 0.97%
2010-09-17 0 5 36.15 36.15 36.40 7,170 26.93 26.93 27.11 26.70 26.70 268 26.705 2.99%
2010-09-10 0 5 35.10 35.10 35.30 0 26.15 26.15 26.29 - - 0 - 1.30%
2010-09-03 0 5 34.65 34.65 34.90 172,750 25.81 25.81 26.00 25.74 25.74 6,712 25.736 1.17%
2010-08-27 0 5 34.25 34.10 34.20 1,029,000 25.51 25.40 25.48 25.55 25.55 40,274 25.550 -2.00%
2010-08-20 0 5 34.95 34.75 34.95 2,347,060 26.03 25.89 26.03 25.70 26.26 90,482 25.940 0.87%
2010-08-13 0 5 34.65 34.55 34.85 383,870 25.81 25.74 25.96 26.37 26.56 14,499 26.476 -2.67%
2010-08-06 0 5 35.60 35.60 35.85 3,555 26.52 26.52 26.70 - - 134 26.481 2.15%
2010-07-30 0 5 34.85 34.70 34.95 0 25.96 25.85 26.03 - - 0 - 1.31%
2010-07-23 0 5 34.40 34.40 34.65 3,859,791 25.62 25.62 25.81 - - 154,383 25.001 1.47%
2010-07-16 0 5 33.90 33.65 33.90 0 25.25 25.07 25.25 - - 0 - 0.00%
2010-07-09 0 5 33.90 33.85 34.10 13,400 25.25 25.21 25.40 24.95 24.95 537 24.954 3.51%
2010-07-02 0 4 32.75 32.50 32.75 47,810 24.40 24.21 24.40 25.44 25.44 1,879 25.438 -3.68%
2010-06-25 0 5 34.00 33.75 34.00 27,622,800 25.33 25.14 25.33 - - 1,073,969 25.720 1.04%
2010-06-18 0 4 33.65 33.50 33.75 13,460 25.07 24.95 25.14 25.07 25.07 537 25.066 3.38%
2010-06-11 0 5 32.55 32.55 32.75 645,000 24.25 24.25 24.40 24.02 24.02 26,849 24.023 -1.06%
2010-06-04 0 5 32.90 32.95 33.15 0 24.51 24.54 24.69 - - 0 - 0.46%
2010-05-28 0 5 32.75 32.75 32.95 26,712,500 24.40 24.40 24.54 24.21 25.10 1,080,681 24.718 -0.30%
2010-05-20 0 4 32.85 32.60 32.85 165,500 24.47 24.28 24.47 24.66 24.66 6,712 24.656 -4.09%
2010-05-14 0 5 34.25 34.05 34.25 0 25.51 25.36 25.51 - - 0 - 1.78%
2010-05-07 0 5 33.65 33.45 33.65 450,490 25.07 24.92 25.07 25.03 26.37 17,720 25.422 -5.61%
2010-04-30 0 5 35.65 35.65 35.90 70,700 26.56 26.56 26.74 26.33 26.33 2,685 26.332 -0.42%
2010-04-23 0 5 35.80 35.60 35.80 71,760 26.67 26.52 26.67 26.67 26.74 2,685 26.727 -1.65%
2010-04-16 0 5 36.40 36.15 36.40 14,400 27.11 26.93 27.11 26.82 26.82 537 26.816 -0.27%
2010-04-09 0 3 36.50 36.40 36.60 364,120 27.19 27.11 27.26 27.04 27.23 13,425 27.123 2.67%
2010-04-01 0 4 35.55 35.55 35.75 0 26.48 26.48 26.63 - - 0 - 2.75%
2010-03-26 0 5 34.60 34.60 34.85 0 25.77 25.77 25.96 - - 0 - -0.57%
2010-03-19 0 5 34.80 34.75 35.00 149,610 25.92 25.89 26.07 25.92 25.92 5,773 25.917 1.02%
2010-03-12 0 5 34.45 34.45 34.70 0 25.66 25.66 25.85 - - 0 - 1.92%
2010-03-05 0 5 33.80 33.65 33.85 757,490 25.18 25.07 25.21 25.18 25.21 30,071 25.190 2.58%
2010-02-26 0 5 32.95 32.95 33.30 0 24.54 24.54 24.81 - - 0 - -0.60%
2010-02-19 0 3 33.15 32.60 33.15 2,254,550 24.69 24.28 24.69 - - 89,945 25.066 0.61%
2010-02-12 0 5 32.95 32.80 33.10 360,640 24.54 24.43 24.66 24.10 24.10 15,036 23.986 2.33%
2010-02-05 0 5 32.20 31.85 32.15 0 23.99 23.73 23.95 - - 0 - -2.57%
2010-01-29 0 5 33.05 32.75 33.05 1,087,540 24.62 24.40 24.62 24.43 25.33 43,227 25.159 -3.64%
2010-01-22 0 5 34.30 33.95 34.30 20,730 25.55 25.29 25.55 25.74 25.74 805 25.736 -2.83%
2010-01-15 0 5 35.30 35.30 35.65 2,414,840 26.29 26.29 26.56 26.26 26.89 91,824 26.298 -1.81%
2010-01-08 0 5 35.95 35.65 36.00 100,420 26.78 26.56 26.82 26.63 26.89 3,759 26.715 2.71%
2009-12-31 0 4 35.00 35.00 35.35 0 26.07 26.07 26.33 - - 0 - 1.74%
2009-12-24 0 4 34.40 34.40 34.75 0 25.62 25.62 25.89 - - 0 - 1.03%
2009-12-18 0 5 34.05 33.60 34.00 27,960 25.36 25.03 25.33 26.03 26.03 1,074 26.034 -1.64%
2009-12-11 0 5 35.05 34.85 35.25 0 25.79 25.64 25.93 - - 0 - -1.41%
2009-12-04 0 5 35.55 35.55 35.75 0 26.15 26.15 26.30 - - 0 - 5.80%
2009-11-27 0 5 33.60 33.45 33.60 0 24.72 24.61 24.72 - - 0 - -4.68%
2009-11-20 0 5 35.25 35.10 35.30 0 25.93 25.82 25.97 - - 0 - 0.86%
2009-11-13 0 5 34.95 34.95 35.15 13,880 25.71 25.71 25.86 25.53 25.53 544 25.529 2.64%
2009-11-06 0 5 34.05 34.05 34.25 3,206,150 25.05 25.05 25.20 24.72 24.90 129,399 24.777 1.04%
2009-10-30 0 4 33.70 33.65 33.85 0 24.79 24.76 24.90 - - 0 - -3.58%
2009-10-23 0 5 34.95 35.00 35.20 48,350 25.71 25.75 25.90 25.35 25.46 1,903 25.408 1.01%
2009-10-16 0 5 34.60 34.45 34.60 10,179,310 25.46 25.35 25.46 25.01 25.64 410,487 24.798 2.22%
2009-10-09 0 5 33.85 33.85 34.05 0 24.90 24.90 25.05 - - 0 - 2.73%
2009-10-02 0 4 32.95 32.75 32.95 0 24.24 24.09 24.24 - - 0 - -1.79%
2009-09-25 0 5 33.55 33.40 33.60 1,020,000 24.68 24.57 24.72 - - 40,777 25.014 -1.90%
2009-09-18 0 5 34.20 33.95 34.15 55,120 25.16 24.98 25.12 25.35 25.35 2,175 25.345 2.55%
2009-09-11 0 5 33.35 33.30 33.45 86,420 24.54 24.50 24.61 23.98 24.57 3,534 24.454 2.93%
2009-09-04 0 5 32.40 32.40 32.55 415,860 23.84 23.84 23.95 23.17 23.25 17,942 23.178 2.05%
2009-08-28 0 5 31.75 31.60 31.75 529,540 23.36 23.25 23.36 23.47 23.47 22,563 23.469 0.95%
2009-08-21 0 5 31.45 31.40 31.60 93,600 23.14 23.10 23.25 22.95 22.95 4,078 22.954 -2.93%
2009-08-14 0 5 32.40 32.40 32.55 575,000 23.84 23.84 23.95 23.32 23.73 24,466 23.502 2.21%
2009-08-07 0 5 31.70 31.50 31.70 324,300 23.32 23.17 23.32 23.43 24.13 13,592 23.859 -1.55%
2009-07-31 0 5 32.20 32.20 32.35 0 23.69 23.69 23.80 - - 0 - 3.21%
2009-07-24 0 5 31.20 31.25 31.40 1,618,520 22.95 22.99 23.10 22.22 22.81 70,952 22.812 4.35%
2009-07-17 0 5 29.90 29.75 29.90 6,094,290 22.00 21.89 22.00 20.53 22.00 285,438 21.351 5.10%
2009-07-10 0 5 28.45 28.40 28.45 5,700 20.93 20.89 20.93 20.97 20.97 272 20.968 -1.04%
2009-07-03 0 4 28.75 28.75 28.80 5,850 21.15 21.15 21.19 21.52 21.52 272 21.520 -0.69%
2009-06-26 0 5 28.95 28.90 28.95 112,960 21.30 21.26 21.30 20.08 21.34 5,437 20.776 4.14%
2009-06-19 0 5 27.80 27.75 27.80 61,050 20.45 20.42 20.45 20.38 20.60 2,990 20.416 -4.79%
2009-06-12 0 5 29.20 29.15 29.20 63,830 21.48 21.45 21.48 21.15 21.59 2,990 21.346 -0.17%
2009-06-05 0 5 29.25 29.30 29.35 447,520 21.52 21.56 21.59 21.15 22.07 20,932 21.380 2.45%
2009-05-29 0 4 28.55 28.55 28.60 66,590 21.00 21.00 21.04 20.05 20.82 3,262 20.413 4.39%
2009-05-22 0 5 27.35 27.35 27.40 2,157,090 20.12 20.12 20.16 19.90 20.53 106,020 20.346 2.63%
2009-05-15 0 5 26.65 26.65 26.70 2,745,140 19.61 19.61 19.64 19.39 20.97 137,690 19.937 -3.62%
2009-05-08 0 5 27.65 27.65 27.70 2,922,150 20.34 20.34 20.38 19.35 20.34 145,709 20.055 8.43%
2009-04-30 0 4 25.50 25.55 25.60 666,580 18.76 18.80 18.83 17.36 18.76 37,787 17.641 3.66%
2009-04-24 0 2 24.60 24.60 24.65 7,519,960 18.10 18.10 18.14 17.84 18.21 419,186 17.939

Copyright & disclaimer, Privacy policy

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

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

Back to top