Link Real Estate Investment Trust: Unit HKD

Exchange Code Listed Last trade Delisted
HKREIT 00823  2005-11-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 34.82 34.80 34.82 34.82 35.50 11,508,599 402,644,836 34.986 34.82 34.80 34.82 34.82 35.50 11,508,599 34.986 -0.57%
2026-02-02 0 35.02 35.00 35.02 34.76 35.92 23,512,240 824,134,232 35.051 35.02 35.00 35.02 34.76 35.92 23,512,240 35.051 -2.51%
2026-01-30 0 35.92 35.82 35.92 35.72 36.28 16,764,608 602,048,011 35.912 35.92 35.82 35.92 35.72 36.28 16,764,608 35.912 -1.10%
2026-01-29 0 36.32 36.32 36.34 36.14 36.62 11,513,204 418,467,003 36.347 36.32 36.32 36.34 36.14 36.62 11,513,204 36.347 -0.11%
2026-01-28 0 36.36 36.36 36.38 35.70 36.50 19,992,585 723,594,762 36.193 36.36 36.36 36.38 35.70 36.50 19,992,585 36.193 1.91%
2026-01-27 0 35.68 35.68 35.70 35.54 35.96 12,374,111 442,195,401 35.736 35.68 35.68 35.70 35.54 35.96 12,374,111 35.736 -0.45%
2026-01-26 0 35.84 35.84 35.86 35.40 36.20 12,062,211 432,610,955 35.865 35.84 35.84 35.86 35.40 36.20 12,062,211 35.865 1.01%
2026-01-23 0 35.48 35.46 35.48 35.30 35.54 7,795,514 276,258,800 35.438 35.48 35.46 35.48 35.30 35.54 7,795,514 35.438 0.23%
2026-01-22 0 35.40 35.40 35.42 35.06 35.54 9,916,760 351,173,238 35.412 35.40 35.40 35.42 35.06 35.54 9,916,760 35.412 0.97%
2026-01-21 0 35.06 35.04 35.06 34.82 35.34 9,751,006 341,477,014 35.020 35.06 35.04 35.06 34.82 35.34 9,751,006 35.020 -1.07%
2026-01-20 0 35.44 35.42 35.44 35.16 35.56 11,859,873 419,791,175 35.396 35.44 35.42 35.44 35.16 35.56 11,859,873 35.396 0.57%
2026-01-19 0 35.24 35.24 35.26 34.76 35.28 13,169,014 462,830,071 35.145 35.24 35.24 35.26 34.76 35.28 13,169,014 35.145 0.23%
2026-01-16 0 35.16 35.14 35.16 34.90 35.24 17,502,442 614,128,282 35.088 35.16 35.14 35.16 34.90 35.24 17,502,442 35.088 0.51%
2026-01-15 0 34.98 34.96 34.98 34.64 35.08 13,544,477 472,837,580 34.910 34.98 34.96 34.98 34.64 35.08 13,544,477 34.910 0.63%
2026-01-14 0 34.76 34.74 34.76 34.52 34.94 11,502,296 399,463,091 34.729 34.76 34.74 34.76 34.52 34.94 11,502,296 34.729 -0.06%
2026-01-13 0 34.78 34.76 34.78 34.68 35.10 14,742,117 513,644,008 34.842 34.78 34.76 34.78 34.68 35.10 14,742,117 34.842 0.46%
2026-01-09 0 34.62 34.62 34.64 34.34 34.66 11,580,889 399,917,322 34.533 34.62 34.62 34.64 34.34 34.66 11,580,889 34.533 0.76%
2026-01-08 0 34.36 34.36 34.38 34.26 34.80 14,642,546 503,696,369 34.400 34.36 34.36 34.38 34.26 34.80 14,642,546 34.400 -0.64%
2026-01-07 0 34.58 34.58 34.62 34.24 34.70 9,955,277 344,230,982 34.578 34.58 34.58 34.62 34.24 34.70 9,955,277 34.578 1.11%
2026-01-06 0 34.20 34.20 34.26 34.18 34.70 20,320,656 697,201,495 34.310 34.20 34.20 34.26 34.18 34.70 20,320,656 34.310 -0.87%
2026-01-05 0 34.50 34.50 34.56 34.50 35.42 16,000,707 555,421,133 34.712 34.50 34.50 34.56 34.50 35.42 16,000,707 34.712 -0.69%
2025-12-31 0 34.74 34.72 34.74 34.68 35.02 3,995,006 138,980,288 34.789 34.74 34.72 34.74 34.68 35.02 3,995,006 34.789 -0.17%
2025-12-30 0 34.80 34.80 34.82 34.60 34.98 6,085,470 211,754,307 34.797 34.80 34.80 34.82 34.60 34.98 6,085,470 34.797 0.06%
2025-12-29 0 34.78 34.78 34.80 34.74 35.28 8,247,259 288,391,374 34.968 34.78 34.78 34.80 34.74 35.28 8,247,259 34.968 -0.69%
2025-12-24 0 35.02 35.00 35.02 34.80 35.18 4,429,829 155,085,413 35.009 35.02 35.00 35.02 34.80 35.18 4,429,829 35.009 0.86%
2025-12-23 0 34.72 34.70 34.72 34.70 35.00 8,937,548 311,000,096 34.797 34.72 34.70 34.72 34.70 35.00 8,937,548 34.797 0.12%
2025-12-22 0 34.68 34.66 34.68 34.60 35.18 8,806,033 306,175,474 34.769 34.68 34.66 34.68 34.60 35.18 8,806,033 34.769 -0.86%
2025-12-19 0 34.98 34.90 34.98 34.62 34.98 12,779,679 445,718,463 34.877 34.98 34.90 34.98 34.62 34.98 12,779,679 34.877 1.16%
2025-12-18 0 34.58 34.58 34.60 34.14 34.82 10,942,685 378,159,029 34.558 34.58 34.58 34.60 34.14 34.82 10,942,685 34.558 0.93%
2025-12-17 0 34.26 34.26 34.28 34.12 34.66 10,504,372 360,803,735 34.348 34.26 34.26 34.28 34.12 34.66 10,504,372 34.348 0.18%
2025-12-16 0 34.20 34.20 34.22 34.12 34.64 10,623,217 364,030,545 34.267 34.20 34.20 34.22 34.12 34.64 10,623,217 34.267 -0.87%
2025-12-15 0 34.50 34.50 34.52 34.44 34.80 7,145,388 247,343,778 34.616 34.50 34.50 34.52 34.44 34.80 7,145,388 34.616 -0.81%
2025-12-12 0 34.78 34.78 34.80 34.62 34.98 12,066,353 420,320,576 34.834 34.78 34.78 34.80 34.62 34.98 12,066,353 34.834 1.05%
2025-12-11 0 34.42 34.42 34.44 34.40 34.62 6,596,933 227,565,715 34.496 34.42 34.42 34.44 34.40 34.62 6,596,933 34.496 0.53%
2025-12-10 0 34.24 34.22 34.24 34.16 34.64 14,414,187 494,327,569 34.295 34.24 34.22 34.24 34.16 34.64 14,414,187 34.295 -1.10%
2025-12-09 0 34.62 34.60 34.62 34.32 34.78 10,877,894 376,346,095 34.597 34.62 34.60 34.62 34.32 34.78 10,877,894 34.597 0.87%
2025-12-08 0 34.32 34.30 34.32 34.30 35.04 19,415,091 671,499,682 34.587 34.32 34.30 34.32 34.30 35.04 19,415,091 34.586 -1.94%
2025-12-05 0 35.00 34.98 35.00 34.96 35.22 12,089,590 423,513,740 35.031 35.00 34.98 35.00 34.96 35.22 12,089,590 35.031 -0.79%
2025-12-04 0 35.28 35.26 35.28 35.04 35.36 7,700,952 271,393,720 35.242 35.28 35.26 35.28 35.04 35.36 7,700,952 35.242 0.46%
2025-12-03 0 35.12 35.12 35.14 35.08 35.68 14,550,400 513,191,549 35.270 35.12 35.12 35.14 35.08 35.68 14,550,400 35.270 -1.62%
2025-12-02 0 35.70 35.70 35.74 35.64 36.50 11,818,230 422,834,257 35.778 35.70 35.70 35.74 35.64 36.50 11,818,230 35.778 -0.31%
2025-12-01 0 37.08 37.06 37.08 37.00 37.32 13,005,809 482,424,444 37.093 35.81 35.79 35.81 35.73 36.04 13,466,608 35.824 0.54%
2025-11-28 0 36.88 36.88 36.92 36.64 36.98 9,986,135 368,098,061 36.861 35.62 35.62 35.66 35.39 35.71 10,339,946 35.600 0.49%
2025-11-27 0 36.70 36.70 36.72 36.66 37.00 17,086,091 628,928,032 36.809 35.44 35.44 35.46 35.41 35.73 17,691,456 35.550 -0.81%
2025-11-26 0 37.00 37.00 37.06 37.00 37.46 15,776,692 586,365,886 37.167 35.73 35.73 35.79 35.73 36.18 16,335,664 35.895 0.60%
2025-11-25 0 36.78 36.78 36.80 36.74 37.18 17,220,743 634,344,910 36.836 35.52 35.52 35.54 35.48 35.91 17,830,878 35.576 0.49%
2025-11-24 0 36.60 36.60 36.64 36.10 36.84 34,292,254 1,253,125,344 36.543 35.35 35.35 35.39 34.86 35.58 35,507,237 35.292 1.95%
2025-11-21 0 35.90 35.90 35.92 35.90 37.98 66,855,005 2,419,895,542 36.196 34.67 34.67 34.69 34.67 36.68 69,223,695 34.958 -7.47%
2025-11-20 0 38.80 38.80 38.82 38.52 42.42 41,622,953 1,643,085,098 39.476 37.47 37.47 37.49 37.20 40.97 43,097,665 38.125 -6.42%
2025-11-19 0 41.46 41.46 41.48 41.42 41.90 6,861,809 285,195,399 41.563 40.04 40.04 40.06 40.00 40.47 7,104,925 40.141 -0.86%
2025-11-18 0 41.82 41.80 41.82 41.62 42.00 7,517,856 314,342,649 41.813 40.39 40.37 40.39 40.20 40.56 7,784,216 40.382 -0.52%
2025-11-17 0 42.04 42.02 42.04 41.84 42.48 8,011,083 336,863,610 42.050 40.60 40.58 40.60 40.41 41.03 8,294,918 40.611 -0.57%
2025-11-14 0 42.28 42.24 42.28 41.84 42.32 8,337,422 351,928,136 42.211 40.83 40.79 40.83 40.41 40.87 8,632,819 40.766 0.00%
2025-11-13 0 42.28 42.26 42.28 41.68 42.28 9,327,935 392,100,877 42.035 40.83 40.81 40.83 40.25 40.83 9,658,426 40.597 0.52%
2025-11-12 0 42.06 42.06 42.10 41.60 42.36 14,807,305 623,416,157 42.102 40.62 40.62 40.66 40.18 40.91 15,331,932 40.661 1.11%
2025-11-11 0 41.60 41.58 41.60 41.28 41.60 6,458,658 267,840,513 41.470 40.18 40.16 40.18 39.87 40.18 6,687,490 40.051 0.29%
2025-11-10 0 41.48 41.46 41.48 41.34 41.76 5,456,662 226,289,370 41.470 40.06 40.04 40.06 39.93 40.33 5,649,993 40.051 0.29%
2025-11-07 0 41.36 41.36 41.38 41.12 41.54 6,644,034 275,081,376 41.403 39.94 39.94 39.96 39.71 40.12 6,879,434 39.986 0.19%
2025-11-06 0 41.28 41.28 41.30 40.92 41.34 7,299,089 300,884,442 41.222 39.87 39.87 39.89 39.52 39.93 7,557,698 39.812 0.39%
2025-11-05 0 41.12 41.12 41.16 40.34 41.20 10,609,584 434,446,549 40.949 39.71 39.71 39.75 38.96 39.79 10,985,484 39.547 0.19%
2025-11-04 0 41.04 41.02 41.04 40.86 41.44 7,995,402 328,726,801 41.115 39.64 39.62 39.64 39.46 40.02 8,278,681 39.708 -0.15%
2025-11-03 0 41.10 41.02 41.10 40.50 41.10 6,870,595 281,255,804 40.936 39.69 39.62 39.69 39.11 39.69 7,114,022 39.535 1.53%
2025-10-31 0 40.48 40.46 40.48 40.48 41.18 8,298,878 337,136,740 40.624 39.09 39.08 39.09 39.09 39.77 8,592,909 39.234 -1.27%
2025-10-30 0 41.00 40.98 41.00 40.78 42.20 12,502,902 515,859,699 41.259 39.60 39.58 39.60 39.38 40.76 12,945,883 39.847 -0.77%
2025-10-28 0 41.32 41.30 41.32 40.70 41.46 11,336,366 467,190,673 41.212 39.91 39.89 39.91 39.31 40.04 11,738,016 39.802 1.52%
2025-10-27 0 40.70 40.64 40.70 40.56 40.86 5,713,016 232,609,929 40.716 39.31 39.25 39.31 39.17 39.46 5,915,430 39.323 -0.15%
2025-10-24 0 40.76 40.70 40.76 40.40 40.76 6,253,929 253,953,653 40.607 39.37 39.31 39.37 39.02 39.37 6,475,507 39.218 0.54%
2025-10-23 0 40.54 40.48 40.54 40.20 40.60 6,351,123 256,730,923 40.423 39.15 39.09 39.15 38.82 39.21 6,576,145 39.040 0.25%
2025-10-22 0 40.44 40.44 40.46 40.40 40.90 7,148,544 289,899,496 40.554 39.06 39.06 39.08 39.02 39.50 7,401,819 39.166 -0.79%
2025-10-21 0 40.76 40.74 40.76 40.54 40.94 5,604,187 228,645,485 40.799 39.37 39.35 39.37 39.15 39.54 5,802,745 39.403 -0.29%
2025-10-20 0 40.88 40.82 40.88 40.34 40.88 7,703,071 313,458,217 40.693 39.48 39.42 39.48 38.96 39.48 7,975,993 39.300 2.10%
2025-10-17 0 40.04 40.00 40.04 39.92 40.58 11,636,749 466,902,653 40.123 38.67 38.63 38.67 38.55 39.19 12,049,042 38.750 -1.48%
2025-10-16 0 40.64 40.60 40.64 40.30 40.94 5,972,911 242,250,126 40.558 39.25 39.21 39.25 38.92 39.54 6,184,533 39.170 -0.39%
2025-10-15 0 40.80 40.78 40.80 40.34 40.80 8,530,777 346,548,072 40.623 39.40 39.38 39.40 38.96 39.40 8,833,025 39.233 1.09%
2025-10-14 0 40.36 40.34 40.36 40.26 40.74 7,862,399 318,039,661 40.451 38.98 38.96 38.98 38.88 39.35 8,140,966 39.067 -0.69%
2025-10-13 0 40.64 40.62 40.64 39.68 40.64 8,481,044 341,308,136 40.244 39.25 39.23 39.25 38.32 39.25 8,781,530 38.867 -0.54%
2025-10-10 0 40.86 40.84 40.86 40.58 40.96 5,439,897 222,096,576 40.827 39.46 39.44 39.46 39.19 39.56 5,632,634 39.430 0.15%
2025-10-09 0 40.80 40.78 40.80 40.30 40.90 6,739,796 274,250,988 40.691 39.40 39.38 39.40 38.92 39.50 6,978,589 39.299 0.89%
2025-10-08 0 40.44 40.42 40.44 40.08 40.74 6,291,050 253,554,070 40.304 39.06 39.04 39.06 38.71 39.35 6,513,944 38.925 -0.15%
2025-10-06 0 40.50 40.48 40.50 40.30 40.88 5,006,884 202,881,125 40.520 39.11 39.09 39.11 38.92 39.48 5,184,279 39.134 -0.25%
2025-10-03 0 40.60 40.56 40.60 40.26 40.68 8,015,076 324,820,358 40.526 39.21 39.17 39.21 38.88 39.29 8,299,052 39.139 0.84%
2025-10-02 0 40.26 40.24 40.26 40.14 40.50 8,981,884 361,925,722 40.295 38.88 38.86 38.88 38.77 39.11 9,300,114 38.916 0.65%
2025-09-30 0 40.00 40.00 40.02 39.84 40.54 7,946,617 318,163,905 40.038 38.63 38.63 38.65 38.48 39.15 8,228,168 38.668 -0.45%
2025-09-29 0 40.18 40.18 40.20 39.62 40.32 10,880,362 435,431,047 40.020 38.81 38.81 38.82 38.26 38.94 11,265,856 38.651 1.11%
2025-09-26 0 39.74 39.68 39.74 39.28 39.82 7,360,698 291,350,409 39.582 38.38 38.32 38.38 37.94 38.46 7,621,489 38.227 0.35%
2025-09-25 0 39.60 39.60 39.64 39.60 40.14 10,112,763 402,026,325 39.754 38.24 38.24 38.28 38.24 38.77 10,471,061 38.394 -1.15%
2025-09-24 0 40.06 40.06 40.08 40.00 40.46 9,815,806 394,434,887 40.184 38.69 38.69 38.71 38.63 39.08 10,163,583 38.809 -0.35%
2025-09-23 0 40.20 40.20 40.22 40.10 40.42 9,160,800 368,489,712 40.225 38.82 38.82 38.84 38.73 39.04 9,485,369 38.848 -0.45%
2025-09-22 0 40.38 40.36 40.38 40.24 40.98 12,433,820 504,375,983 40.565 39.00 38.98 39.00 38.86 39.58 12,874,353 39.177 -1.03%
2025-09-19 0 40.80 40.80 40.86 40.70 41.28 23,093,659 944,996,906 40.920 39.40 39.40 39.46 39.31 39.87 23,911,873 39.520 -1.16%
2025-09-18 0 41.28 41.26 41.28 41.10 41.68 10,046,219 415,871,813 41.396 39.87 39.85 39.87 39.69 40.25 10,402,159 39.979 -0.63%
2025-09-17 0 41.54 41.54 41.58 41.14 41.78 15,146,978 628,264,602 41.478 40.12 40.12 40.16 39.73 40.35 15,683,639 40.059 -0.62%
2025-09-16 0 41.80 41.80 41.82 41.66 42.18 9,559,538 399,651,714 41.807 40.37 40.37 40.39 40.23 40.74 9,898,235 40.376 -0.52%
2025-09-15 0 42.02 42.00 42.02 41.84 42.28 13,744,954 577,533,608 42.018 40.58 40.56 40.58 40.41 40.83 14,231,941 40.580 -0.76%
2025-09-12 0 42.34 42.32 42.34 41.92 42.54 11,773,246 497,135,358 42.226 40.89 40.87 40.89 40.49 41.08 12,190,375 40.781 1.10%
2025-09-11 0 41.88 41.88 41.90 41.52 42.08 6,760,410 282,984,389 41.859 40.45 40.45 40.47 40.10 40.64 6,999,933 40.427 -0.19%
2025-09-10 0 41.96 41.96 41.98 41.64 42.10 10,735,401 449,745,091 41.894 40.52 40.52 40.54 40.22 40.66 11,115,759 40.460 0.29%
2025-09-09 0 41.84 41.80 41.84 41.60 41.96 6,274,575 262,228,472 41.792 40.41 40.37 40.41 40.18 40.52 6,496,885 40.362 0.34%
2025-09-08 0 41.70 41.70 41.72 41.50 42.08 4,182,857 174,793,787 41.788 40.27 40.27 40.29 40.08 40.64 4,331,057 40.358 0.48%
2025-09-05 0 41.50 41.48 41.50 40.90 41.50 9,741,838 401,667,038 41.231 40.08 40.06 40.08 39.50 40.08 10,086,994 39.820 1.37%
2025-09-04 0 40.94 40.92 40.94 40.74 41.40 8,932,008 365,872,747 40.962 39.54 39.52 39.54 39.35 39.98 9,248,471 39.560 -0.39%
2025-09-03 0 41.10 41.10 41.12 40.98 41.72 7,740,108 318,709,515 41.176 39.69 39.69 39.71 39.58 40.29 8,014,342 39.767 -0.44%
2025-09-02 0 41.28 41.28 41.30 41.12 41.66 5,437,301 224,961,726 41.374 39.87 39.87 39.89 39.71 40.23 5,629,946 39.958 -0.82%
2025-09-01 0 41.62 41.62 41.64 41.44 41.82 3,301,789 137,453,189 41.630 40.20 40.20 40.22 40.02 40.39 3,418,772 40.205 0.43%
2025-08-29 0 41.44 41.44 41.50 41.44 41.80 4,473,468 185,804,060 41.535 40.02 40.02 40.08 40.02 40.37 4,631,964 40.113 -0.29%
2025-08-28 0 41.56 41.56 41.60 41.06 41.74 5,600,041 232,299,970 41.482 40.14 40.14 40.18 39.66 40.31 5,798,452 40.062 0.73%
2025-08-27 0 41.26 41.24 41.26 41.06 41.90 9,454,742 391,503,738 41.408 39.85 39.83 39.85 39.66 40.47 9,789,726 39.991 -1.10%
2025-08-26 0 41.72 41.72 41.74 41.72 42.48 10,002,699 420,109,439 42.000 40.29 40.29 40.31 40.29 41.03 10,357,097 40.562 -1.70%
2025-08-25 0 42.44 42.42 42.44 42.34 42.80 6,624,131 281,448,345 42.488 40.99 40.97 40.99 40.89 41.34 6,858,826 41.034 0.38%
2025-08-22 0 42.28 42.22 42.28 42.08 42.56 7,331,249 310,210,823 42.314 40.83 40.78 40.83 40.64 41.10 7,590,997 40.866 0.52%
2025-08-21 0 42.06 42.06 42.10 41.84 42.38 4,866,757 204,947,900 42.112 40.62 40.62 40.66 40.41 40.93 5,039,187 40.671 0.43%
2025-08-20 0 41.88 41.88 41.90 41.14 42.08 8,506,418 355,934,231 41.843 40.45 40.45 40.47 39.73 40.64 8,807,803 40.411 1.06%
2025-08-19 0 41.44 41.42 41.44 40.90 41.52 12,969,005 535,164,035 41.265 40.02 40.00 40.02 39.50 40.10 13,428,500 39.853 0.63%
2025-08-18 0 41.18 41.18 41.20 41.14 42.20 17,197,762 711,802,770 41.389 39.77 39.77 39.79 39.73 40.76 17,807,083 39.973 -2.23%
2025-08-15 0 42.12 42.10 42.12 42.10 42.74 16,585,888 701,399,952 42.289 40.68 40.66 40.68 40.66 41.28 17,173,530 40.842 -1.54%
2025-08-14 0 42.78 42.76 42.78 42.38 44.96 23,631,300 1,020,050,038 43.165 41.32 41.30 41.32 40.93 43.42 24,468,563 41.688 -4.08%
2025-08-13 0 44.60 44.60 44.62 44.04 44.66 9,651,764 429,305,528 44.480 43.07 43.07 43.09 42.53 43.13 9,993,728 42.957 1.55%
2025-08-12 0 43.92 43.90 43.92 43.70 44.36 7,211,584 316,755,669 43.923 42.42 42.40 42.42 42.20 42.84 7,467,092 42.420 -0.77%
2025-08-11 0 44.26 44.26 44.28 43.86 44.56 4,028,815 177,829,279 44.139 42.75 42.75 42.76 42.36 43.04 4,171,557 42.629 0.59%
2025-08-08 0 44.00 43.98 44.00 43.80 44.18 5,778,280 254,411,110 44.029 42.49 42.48 42.49 42.30 42.67 5,983,006 42.522 -0.41%
2025-08-07 0 44.18 44.18 44.20 43.70 44.44 7,478,327 330,185,619 44.152 42.67 42.67 42.69 42.20 42.92 7,743,286 42.642 1.10%
2025-08-06 0 43.70 43.68 43.70 43.50 43.88 5,646,633 246,920,097 43.729 42.20 42.19 42.20 42.01 42.38 5,846,695 42.232 0.23%
2025-08-05 0 43.60 43.60 43.62 43.18 43.80 6,745,222 294,158,717 43.610 42.11 42.11 42.13 41.70 42.30 6,984,207 42.118 0.65%
2025-08-04 0 43.32 43.32 43.34 42.64 43.48 6,458,684 278,872,239 43.178 41.84 41.84 41.86 41.18 41.99 6,687,517 41.700 0.98%
2025-08-01 0 42.90 42.90 42.95 42.90 43.90 10,860,930 468,164,025 43.105 41.43 41.43 41.48 41.43 42.40 11,245,736 41.630 -2.28%
2025-07-31 0 43.90 43.85 43.90 43.80 44.45 7,220,830 317,581,249 43.981 42.40 42.35 42.40 42.30 42.93 7,476,666 42.476 -1.13%
2025-07-30 0 44.40 44.40 44.45 44.35 45.05 5,635,843 251,361,329 44.601 42.88 42.88 42.93 42.83 43.51 5,835,522 43.074 -0.22%
2025-07-29 0 44.50 44.50 44.55 44.10 44.80 5,977,583 266,068,614 44.511 42.98 42.98 43.03 42.59 43.27 6,189,370 42.988 0.23%
2025-07-28 0 44.40 44.40 44.45 43.70 44.70 7,251,532 321,393,096 44.321 42.88 42.88 42.93 42.20 43.17 7,508,456 42.804 1.72%
2025-07-25 0 43.65 43.60 43.65 43.35 44.10 7,053,584 308,941,950 43.799 42.16 42.11 42.16 41.87 42.59 7,303,494 42.301 0.00%
2025-07-24 0 43.65 43.55 43.65 42.95 43.80 8,413,029 366,046,551 43.510 42.16 42.06 42.16 41.48 42.30 8,711,105 42.021 1.16%
2025-07-23 0 43.15 43.10 43.15 42.90 43.55 7,111,378 306,850,907 43.149 41.67 41.63 41.67 41.43 42.06 7,363,336 41.673 -0.46%
2025-07-22 0 43.35 43.30 43.35 42.60 43.65 11,252,459 487,614,347 43.334 41.87 41.82 41.87 41.14 42.16 11,651,137 41.851 1.88%
2025-07-21 0 42.55 42.50 42.55 42.20 42.75 6,442,542 274,013,291 42.532 41.09 41.05 41.09 40.76 41.29 6,670,803 41.077 0.59%
2025-07-18 0 42.30 42.25 42.30 41.90 42.45 6,175,820 260,440,626 42.171 40.85 40.80 40.85 40.47 41.00 6,394,631 40.728 0.12%
2025-07-17 0 42.25 42.20 42.25 41.90 42.35 6,698,779 282,636,580 42.192 40.80 40.76 40.80 40.47 40.90 6,936,118 40.749 0.36%
2025-07-16 0 42.10 42.10 42.15 42.05 42.55 8,105,355 341,888,299 42.181 40.66 40.66 40.71 40.61 41.09 8,392,530 40.737 -0.94%
2025-07-15 0 42.50 42.50 42.55 42.10 42.55 7,615,955 322,691,185 42.370 41.05 41.05 41.09 40.66 41.09 7,885,790 40.921 0.71%
2025-07-14 0 42.20 42.15 42.20 42.00 42.60 7,295,718 308,003,299 42.217 40.76 40.71 40.76 40.56 41.14 7,554,207 40.772 0.12%
2025-07-11 0 42.15 42.15 42.20 42.15 42.65 7,348,200 310,967,379 42.319 40.71 40.71 40.76 40.71 41.19 7,608,549 40.871 -0.59%
2025-07-10 0 42.40 42.40 42.45 42.25 42.75 5,138,288 218,230,532 42.471 40.95 40.95 41.00 40.80 41.29 5,320,339 41.018 -0.24%
2025-07-09 0 42.50 42.50 42.55 41.60 42.70 10,702,849 452,505,019 42.279 41.05 41.05 41.09 40.18 41.24 11,082,054 40.832 0.24%
2025-07-08 0 42.40 42.35 42.40 42.20 42.80 7,388,850 313,531,368 42.433 40.95 40.90 40.95 40.76 41.34 7,650,639 40.981 -0.47%
2025-07-07 0 42.60 42.55 42.60 42.40 42.85 5,409,616 230,380,217 42.587 41.14 41.09 41.14 40.95 41.38 5,601,280 41.130 -0.58%
2025-07-04 0 42.85 42.80 42.85 42.25 42.90 7,814,385 333,516,531 42.680 41.38 41.34 41.38 40.80 41.43 8,091,251 41.219 -0.58%
2025-07-03 0 43.10 43.05 43.10 42.05 43.20 10,136,203 434,000,870 42.817 41.63 41.58 41.63 40.61 41.72 10,495,331 41.352 2.13%
2025-07-02 0 42.20 42.15 42.20 41.80 42.45 12,666,435 533,634,583 42.130 40.76 40.71 40.76 40.37 41.00 13,115,210 40.688 0.72%
2025-06-30 0 41.90 41.90 41.95 41.70 42.60 9,779,918 410,828,998 42.007 40.47 40.47 40.51 40.27 41.14 10,126,423 40.570 -1.41%
2025-06-27 0 42.50 42.50 42.55 42.15 42.90 7,436,021 315,634,143 42.447 41.05 41.05 41.09 40.71 41.43 7,699,481 40.994 -0.12%
2025-06-26 0 42.55 42.55 42.60 41.95 43.40 12,572,540 534,413,091 42.506 41.09 41.09 41.14 40.51 41.91 13,017,988 41.052 -2.52%
2025-06-25 0 43.65 43.60 43.65 42.80 43.85 14,120,531 615,033,461 43.556 42.16 42.11 42.16 41.34 42.35 14,620,825 42.066 1.75%
2025-06-24 0 42.90 42.85 42.90 42.50 43.00 9,360,245 401,329,820 42.876 41.43 41.38 41.43 41.05 41.53 9,691,881 41.409 0.23%
2025-06-23 0 42.80 42.75 42.80 41.30 42.90 12,103,090 514,320,917 42.495 41.34 41.29 41.34 39.89 41.43 12,531,906 41.041 3.01%
2025-06-20 0 41.55 41.50 41.55 41.15 41.95 9,702,733 403,021,817 41.537 40.13 40.08 40.13 39.74 40.51 10,046,503 40.116 1.22%
2025-06-19 0 41.05 41.05 41.10 40.80 41.50 9,047,371 372,023,816 41.120 39.65 39.65 39.69 39.40 40.08 9,367,922 39.713 -0.24%
2025-06-18 0 41.15 41.15 41.20 40.50 41.65 14,885,848 612,960,589 41.177 39.74 39.74 39.79 39.11 40.22 15,413,257 39.768 0.79%
2025-06-17 0 42.20 42.15 42.20 41.70 42.30 9,300,975 391,607,649 42.104 39.43 39.38 39.43 38.96 39.52 9,954,748 39.339 0.36%
2025-06-16 0 42.05 42.05 42.10 41.90 42.20 6,205,831 261,074,226 42.069 39.29 39.29 39.34 39.15 39.43 6,642,044 39.306 0.00%
2025-06-13 0 42.05 42.00 42.05 41.90 42.55 7,904,496 332,726,001 42.093 39.29 39.24 39.29 39.15 39.76 8,460,109 39.329 0.12%
2025-06-12 0 42.00 41.95 42.00 41.70 42.15 10,800,470 452,992,006 41.942 39.24 39.19 39.24 38.96 39.38 11,559,644 39.187 0.00%
2025-06-11 0 42.00 41.95 42.00 41.80 42.30 6,025,431 253,358,298 42.048 39.24 39.19 39.24 39.05 39.52 6,448,963 39.287 0.24%
2025-06-10 0 41.90 41.85 41.90 41.75 42.15 5,798,606 242,872,398 41.885 39.15 39.10 39.15 39.01 39.38 6,206,195 39.134 0.00%
2025-06-09 0 41.90 41.85 41.90 41.65 42.25 8,085,738 338,130,372 41.818 39.15 39.10 39.15 38.91 39.48 8,654,091 39.072 0.36%
2025-06-06 0 41.75 41.75 41.80 41.00 42.35 17,218,663 719,333,698 41.776 39.01 39.01 39.05 38.31 39.57 18,428,976 39.033 1.09%
2025-06-05 0 41.30 41.25 41.30 40.80 41.35 6,869,115 282,294,562 41.096 38.59 38.54 38.59 38.12 38.63 7,351,951 38.397 0.98%
2025-06-04 0 40.90 40.85 40.90 40.65 41.55 13,897,087 569,414,509 40.974 38.21 38.17 38.21 37.98 38.82 14,873,924 38.283 -1.33%
2025-06-03 0 41.45 41.45 41.50 41.00 41.65 8,581,577 355,642,109 41.443 38.73 38.73 38.77 38.31 38.91 9,184,783 38.721 0.73%
2025-06-02 0 41.15 41.15 41.20 40.40 41.60 11,585,279 473,319,148 40.855 38.45 38.45 38.49 37.75 38.87 12,399,617 38.172 -1.20%
2025-05-30 0 41.65 41.55 41.65 40.85 41.65 11,135,645 461,978,359 41.486 38.91 38.82 38.91 38.17 38.91 11,918,378 38.762 1.09%
2025-05-29 0 41.20 41.15 41.20 40.90 42.15 13,314,244 549,714,213 41.288 38.49 38.45 38.49 38.21 39.38 14,250,113 38.576 0.00%
2025-05-28 0 41.20 41.15 41.20 40.70 41.95 11,197,676 463,010,649 41.349 38.49 38.45 38.49 38.03 39.19 11,984,770 38.633 0.73%
2025-05-27 0 40.90 40.85 40.90 40.20 41.65 18,672,270 765,641,160 41.004 38.21 38.17 38.21 37.56 38.91 19,984,759 38.311 0.12%
2025-05-26 0 40.85 40.80 40.85 39.75 41.15 10,209,966 415,294,056 40.675 38.17 38.12 38.17 37.14 38.45 10,927,633 38.004 1.87%
2025-05-23 0 40.10 40.05 40.10 39.65 40.10 6,957,701 278,127,486 39.974 37.47 37.42 37.47 37.05 37.47 7,446,763 37.349 0.25%
2025-05-22 0 40.00 40.00 40.05 39.85 41.10 11,532,689 464,458,165 40.273 37.37 37.37 37.42 37.23 38.40 12,343,331 37.628 -2.32%
2025-05-21 0 40.95 40.90 40.95 40.60 41.05 10,098,458 412,318,379 40.830 38.26 38.21 38.26 37.93 38.35 10,808,287 38.148 0.00%
2025-05-20 0 40.95 40.85 40.95 40.25 41.00 7,848,773 319,740,158 40.738 38.26 38.17 38.26 37.61 38.31 8,400,469 38.062 1.87%
2025-05-19 0 40.20 40.20 40.25 39.55 40.30 5,381,287 215,886,797 40.118 37.56 37.56 37.61 36.95 37.65 5,759,542 37.483 0.88%
2025-05-16 0 39.85 39.80 39.85 39.20 39.85 7,465,005 295,641,543 39.604 37.23 37.19 37.23 36.63 37.23 7,989,726 37.003 0.13%
2025-05-15 0 39.80 39.75 39.80 39.50 40.50 12,947,788 515,371,292 39.804 37.19 37.14 37.19 36.91 37.84 13,857,898 37.190 -1.61%
2025-05-14 0 40.45 40.40 40.45 40.20 41.30 11,507,567 465,581,025 40.459 37.79 37.75 37.79 37.56 38.59 12,316,443 37.802 -1.34%
2025-05-13 0 41.00 40.95 41.00 40.70 41.30 10,415,953 426,666,873 40.963 38.31 38.26 38.31 38.03 38.59 11,148,099 38.273 -0.36%
2025-05-12 0 41.15 41.10 41.15 40.60 41.30 13,201,371 541,111,094 40.989 38.45 38.40 38.45 37.93 38.59 14,129,306 38.297 1.60%
2025-05-09 0 40.50 40.45 40.50 38.90 40.55 17,939,410 717,323,351 39.986 37.84 37.79 37.84 36.35 37.89 19,200,385 37.360 2.27%
2025-05-08 0 39.60 39.55 39.60 39.10 39.85 17,149,788 678,338,528 39.554 37.00 36.95 37.00 36.53 37.23 18,355,260 36.956 -0.88%
2025-05-07 0 39.95 39.90 39.95 37.60 39.95 39,347,121 1,538,793,836 39.108 37.33 37.28 37.33 35.13 37.33 42,112,861 36.540 6.68%
2025-05-06 0 37.45 37.45 37.50 37.00 37.60 9,804,625 366,249,780 37.355 34.99 34.99 35.04 34.57 35.13 10,493,800 34.902 1.49%
2025-05-02 0 36.90 36.85 36.90 36.05 36.95 6,687,306 245,674,123 36.737 34.48 34.43 34.48 33.68 34.52 7,157,362 34.325 1.51%
2025-04-30 0 36.35 36.30 36.35 35.70 36.40 8,967,487 324,469,531 36.183 33.96 33.92 33.96 33.36 34.01 9,597,819 33.807 1.11%
2025-04-29 0 35.95 35.90 35.95 35.55 36.30 7,484,166 269,123,784 35.959 33.59 33.54 33.59 33.22 33.92 8,010,234 33.597 0.42%
2025-04-28 0 35.80 35.80 35.85 35.50 36.00 4,995,261 178,840,479 35.802 33.45 33.45 33.50 33.17 33.64 5,346,382 33.451 0.28%
2025-04-25 0 35.70 35.70 35.80 35.50 36.15 6,814,876 244,120,761 35.822 33.36 33.36 33.45 33.17 33.78 7,293,899 33.469 0.28%
2025-04-24 0 35.60 35.55 35.60 35.15 35.65 5,375,479 190,511,734 35.441 33.26 33.22 33.26 32.84 33.31 5,753,326 33.113 -0.42%
2025-04-23 0 35.75 35.65 35.75 35.05 36.00 8,836,138 315,585,772 35.715 33.40 33.31 33.40 32.75 33.64 9,457,237 33.370 2.44%
2025-04-22 0 34.90 34.85 34.90 34.50 35.00 5,915,987 205,934,723 34.810 32.61 32.56 32.61 32.23 32.70 6,331,826 32.524 -0.14%
2025-04-17 0 34.95 34.90 34.95 34.50 35.05 9,275,895 322,323,200 34.749 32.65 32.61 32.65 32.23 32.75 9,927,905 32.466 1.75%
2025-04-16 0 34.35 34.25 34.35 33.90 34.35 9,624,341 328,707,593 34.154 32.09 32.00 32.09 31.67 32.09 10,300,844 31.911 1.03%
2025-04-15 0 34.00 34.00 34.05 33.90 34.45 8,865,173 301,900,403 34.055 31.77 31.77 31.81 31.67 32.19 9,488,313 31.818 -0.15%
2025-04-14 0 34.05 34.05 34.10 33.50 34.10 13,924,273 472,211,714 33.913 31.81 31.81 31.86 31.30 31.86 14,903,021 31.686 2.25%
2025-04-11 0 33.30 33.25 33.30 33.15 33.55 16,365,039 545,197,967 33.315 31.11 31.07 31.11 30.97 31.35 17,515,351 31.127 -1.19%
2025-04-10 0 33.70 33.65 33.70 33.25 34.05 16,409,063 552,869,896 33.693 31.49 31.44 31.49 31.07 31.81 17,562,469 31.480 1.35%
2025-04-09 0 33.25 33.20 33.25 32.65 33.45 17,057,825 564,191,116 33.075 31.07 31.02 31.07 30.51 31.25 18,256,833 30.903 -1.63%
2025-04-08 0 33.80 33.75 33.80 33.40 35.10 21,725,688 739,389,119 34.033 31.58 31.53 31.58 31.21 32.79 23,252,804 31.798 -1.17%
2025-04-07 0 34.20 34.15 34.20 34.05 35.95 30,793,158 1,072,702,527 34.836 31.95 31.91 31.95 31.81 33.59 32,957,634 32.548 -7.44%
2025-04-03 0 36.95 36.90 36.95 36.45 37.10 11,994,774 442,502,485 36.891 34.52 34.48 34.52 34.06 34.66 12,837,896 34.468 -0.14%
2025-04-02 0 37.00 36.95 37.00 36.55 37.05 8,020,786 295,725,800 36.870 34.57 34.52 34.57 34.15 34.62 8,584,573 34.449 0.14%
2025-04-01 0 36.95 36.90 36.95 36.30 36.95 10,214,174 375,559,370 36.769 34.52 34.48 34.52 33.92 34.52 10,932,136 34.354 1.51%
2025-03-31 0 36.40 36.40 36.45 36.20 36.75 8,062,515 293,744,553 36.433 34.01 34.01 34.06 33.82 34.34 8,629,236 34.041 -0.41%
2025-03-28 0 36.55 36.55 36.60 36.40 36.95 7,061,904 258,071,362 36.544 34.15 34.15 34.20 34.01 34.52 7,558,291 34.144 -0.41%
2025-03-27 0 36.70 36.65 36.70 36.70 37.05 5,096,534 187,657,945 36.821 34.29 34.24 34.29 34.29 34.62 5,454,773 34.403 -0.41%
2025-03-26 0 36.85 36.80 36.85 36.50 37.75 11,964,198 440,471,150 36.816 34.43 34.38 34.43 34.10 35.27 12,805,171 34.398 -2.12%
2025-03-25 0 37.65 37.60 37.65 37.05 37.75 12,659,640 474,349,835 37.470 35.18 35.13 35.18 34.62 35.27 13,549,496 35.009 1.07%
2025-03-24 0 37.25 37.20 37.25 36.90 38.10 13,564,265 506,514,411 37.342 34.80 34.76 34.80 34.48 35.60 14,517,708 34.889 0.40%
2025-03-21 0 37.10 37.05 37.10 36.75 37.50 13,177,131 488,706,592 37.088 34.66 34.62 34.66 34.34 35.04 14,103,362 34.652 -0.80%
2025-03-20 0 37.40 37.35 37.40 37.25 37.65 9,391,771 351,814,219 37.460 34.94 34.90 34.94 34.80 35.18 10,051,926 35.000 -0.27%
2025-03-19 0 37.50 37.45 37.50 36.90 37.50 8,866,724 330,716,532 37.299 35.04 34.99 35.04 34.48 35.04 9,489,973 34.849 0.81%
2025-03-18 0 37.20 37.15 37.20 36.85 37.25 7,079,411 262,544,761 37.086 34.76 34.71 34.76 34.43 34.80 7,577,028 34.650 1.22%
2025-03-17 0 36.75 36.70 36.75 36.65 37.30 4,643,656 170,908,587 36.805 34.34 34.29 34.34 34.24 34.85 4,970,062 34.388 -0.27%
2025-03-14 0 36.85 36.80 36.85 36.80 37.65 9,116,666 337,218,841 36.989 34.43 34.38 34.43 34.38 35.18 9,757,484 34.560 -0.67%
2025-03-13 0 37.10 37.10 37.15 36.65 38.00 18,919,416 706,704,963 37.353 34.66 34.66 34.71 34.24 35.50 20,249,277 34.900 0.68%
2025-03-12 0 36.85 36.80 36.85 36.00 36.90 16,840,779 616,215,831 36.591 34.43 34.38 34.43 33.64 34.48 18,024,531 34.188 0.68%
2025-03-11 0 36.60 36.60 36.65 35.40 36.70 14,649,361 532,495,491 36.349 34.20 34.20 34.24 33.08 34.29 15,679,076 33.962 1.95%
2025-03-10 0 35.90 35.90 35.95 35.20 36.15 14,816,855 529,752,302 35.753 33.54 33.54 33.59 32.89 33.78 15,858,344 33.405 -0.55%
2025-03-07 0 36.10 36.05 36.10 35.90 36.50 14,453,153 522,871,455 36.177 33.73 33.68 33.73 33.54 34.10 15,469,077 33.801 -0.69%
2025-03-06 0 36.35 36.35 36.40 36.25 36.70 10,838,558 395,114,787 36.455 33.96 33.96 34.01 33.87 34.29 11,600,409 34.060 -0.27%
2025-03-05 0 36.45 36.40 36.45 34.95 36.55 18,422,711 664,840,083 36.088 34.06 34.01 34.06 32.65 34.15 19,717,658 33.718 4.14%
2025-03-04 0 35.00 34.95 35.00 34.40 35.05 9,646,765 336,291,966 34.861 32.70 32.65 32.70 32.14 32.75 10,324,844 32.571 0.00%
2025-03-03 0 35.00 34.95 35.00 34.85 35.65 10,439,303 366,689,795 35.126 32.70 32.65 32.70 32.56 33.31 11,173,090 32.819 -0.71%
2025-02-28 0 35.25 35.20 35.25 35.00 35.75 14,241,003 501,595,511 35.222 32.93 32.89 32.93 32.70 33.40 15,242,014 32.909 -1.54%
2025-02-27 0 35.80 35.75 35.80 35.40 35.80 8,595,171 306,601,576 35.671 33.45 33.40 33.45 33.08 33.45 9,199,332 33.329 0.42%
2025-02-26 0 35.65 35.60 35.65 35.20 36.00 11,915,998 423,803,978 35.566 33.31 33.26 33.31 32.89 33.64 12,753,583 33.230 0.71%
2025-02-25 0 35.40 35.35 35.40 34.65 35.50 8,495,726 298,976,815 35.191 33.08 33.03 33.08 32.37 33.17 9,092,897 32.880 0.43%
2025-02-24 0 35.25 35.25 35.30 34.70 35.85 13,182,996 467,991,979 35.500 32.93 32.93 32.98 32.42 33.50 14,109,639 33.168 0.14%
2025-02-21 0 35.20 35.15 35.20 34.55 35.20 11,239,203 393,675,536 35.027 32.89 32.84 32.89 32.28 32.89 12,029,216 32.727 1.44%
2025-02-20 0 34.70 34.65 34.70 34.55 35.10 7,918,578 275,407,926 34.780 32.42 32.37 32.42 32.28 32.79 8,475,181 32.496 -0.43%
2025-02-19 0 34.85 34.75 34.85 34.40 34.85 13,021,084 451,079,265 34.642 32.56 32.47 32.56 32.14 32.56 13,936,346 32.367 0.43%
2025-02-18 0 34.70 34.70 34.75 34.35 34.75 5,782,884 200,193,674 34.618 32.42 32.42 32.47 32.09 32.47 6,189,368 32.345 0.00%
2025-02-17 0 34.70 34.65 34.70 33.85 34.85 9,116,473 315,144,206 34.569 32.42 32.37 32.42 31.63 32.56 9,757,277 32.298 0.58%
2025-02-14 0 34.50 34.50 34.55 33.95 34.60 11,470,598 393,890,065 34.339 32.23 32.23 32.28 31.72 32.33 12,276,875 32.084 1.62%
2025-02-13 0 33.95 33.90 33.95 33.75 34.20 12,234,569 416,267,408 34.024 31.72 31.67 31.72 31.53 31.95 13,094,547 31.789 -0.44%
2025-02-12 0 34.10 34.10 34.15 33.60 34.35 12,026,970 409,413,800 34.041 31.86 31.86 31.91 31.39 32.09 12,872,355 31.806 1.49%
2025-02-11 0 33.60 33.55 33.60 33.55 34.20 8,383,320 283,147,888 33.775 31.39 31.35 31.39 31.35 31.95 8,972,590 31.557 -1.61%
2025-02-10 0 34.15 34.10 34.15 33.80 34.50 11,617,985 396,766,491 34.151 31.91 31.86 31.91 31.58 32.23 12,434,622 31.908 0.15%
2025-02-07 0 34.10 34.05 34.10 33.15 34.30 18,369,055 623,081,718 33.920 31.86 31.81 31.86 30.97 32.05 19,660,230 31.692 1.79%
2025-02-06 0 33.50 33.50 33.55 31.90 33.60 18,622,036 617,778,029 33.175 31.30 31.30 31.35 29.80 31.39 19,930,994 30.996 4.69%
2025-02-05 0 32.00 31.95 32.00 31.85 32.30 6,839,995 219,016,118 32.020 29.90 29.85 29.90 29.76 30.18 7,320,784 29.917 -0.78%
2025-02-04 0 32.25 32.25 32.30 31.80 32.60 13,906,907 447,120,466 32.151 30.13 30.13 30.18 29.71 30.46 14,884,435 30.039 0.47%
2025-02-03 0 32.10 32.05 32.10 31.25 32.10 11,726,014 372,550,875 31.771 29.99 29.95 29.99 29.20 29.99 12,550,245 29.685 0.00%
2025-01-28 0 32.10 32.10 32.15 31.95 32.50 4,785,576 154,261,110 32.235 29.99 29.99 30.04 29.85 30.37 5,121,958 30.118 0.31%
2025-01-27 0 32.00 32.00 32.05 31.70 32.05 18,109,313 577,375,508 31.883 29.90 29.90 29.95 29.62 29.95 19,382,231 29.789 0.00%
2025-01-24 0 32.00 31.95 32.00 31.85 32.35 10,563,910 338,655,114 32.058 29.90 29.85 29.90 29.76 30.23 11,306,456 29.952 0.31%
2025-01-23 0 31.90 31.90 32.00 31.90 32.60 9,249,656 296,910,867 32.100 29.80 29.80 29.90 29.80 30.46 9,899,822 29.992 -1.24%
2025-01-22 0 32.30 32.30 32.35 32.25 32.90 6,470,389 209,701,666 32.409 30.18 30.18 30.23 30.13 30.74 6,925,198 30.281 -1.52%
2025-01-21 0 32.80 32.80 32.85 32.55 33.30 8,248,325 270,456,993 32.789 30.65 30.65 30.69 30.41 31.11 8,828,106 30.636 -0.30%
2025-01-20 0 32.90 32.90 32.95 32.55 33.20 12,450,293 409,100,676 32.859 30.74 30.74 30.79 30.41 31.02 13,325,434 30.701 1.39%
2025-01-17 0 32.45 32.45 32.50 31.80 32.65 9,369,449 303,685,515 32.412 30.32 30.32 30.37 29.71 30.51 10,028,035 30.284 1.41%
2025-01-16 0 32.00 31.95 32.00 31.80 32.35 7,627,708 244,263,673 32.023 29.90 29.85 29.90 29.71 30.23 8,163,866 29.920 2.24%
2025-01-15 0 31.30 31.30 31.35 31.30 31.95 7,212,208 226,683,693 31.431 29.24 29.24 29.29 29.24 29.85 7,719,160 29.366 -0.63%
2025-01-14 0 31.50 31.50 31.55 31.10 31.70 8,180,548 257,425,879 31.468 29.43 29.43 29.48 29.06 29.62 8,755,565 29.401 0.32%
2025-01-13 0 31.40 31.40 31.45 31.15 32.10 11,944,960 375,261,020 31.416 29.34 29.34 29.38 29.10 29.99 12,784,581 29.353 -2.18%
2025-01-10 0 32.10 32.05 32.10 32.05 32.50 5,107,424 164,388,326 32.186 29.99 29.95 29.99 29.95 30.37 5,466,429 30.072 -0.31%
2025-01-09 0 32.20 32.20 32.25 32.15 32.50 6,286,112 202,764,843 32.256 30.09 30.09 30.13 30.04 30.37 6,727,968 30.138 -0.46%
2025-01-08 0 32.35 32.30 32.35 32.30 32.90 8,489,921 275,635,117 32.466 30.23 30.18 30.23 30.18 30.74 9,086,684 30.334 -1.37%
2025-01-07 0 32.80 32.80 32.85 32.60 33.50 7,324,774 240,492,458 32.833 30.65 30.65 30.69 30.46 31.30 7,839,638 30.676 -0.76%
2025-01-06 0 33.05 33.05 33.10 32.95 33.50 6,359,125 210,928,424 33.169 30.88 30.88 30.93 30.79 31.30 6,806,113 30.991 -0.15%
2025-01-03 0 33.10 33.05 33.10 32.80 33.15 6,874,445 226,861,789 33.001 30.93 30.88 30.93 30.65 30.97 7,357,655 30.833 0.91%
2025-01-02 0 32.80 32.75 32.80 32.60 33.10 8,424,905 276,323,453 32.798 30.65 30.60 30.65 30.46 30.93 9,017,098 30.644 -0.15%
2024-12-31 0 32.85 32.85 32.90 32.55 33.15 6,109,282 200,956,121 32.894 30.69 30.69 30.74 30.41 30.97 6,538,708 30.733 0.31%
2024-12-30 0 32.75 32.75 32.85 32.75 33.15 4,625,491 151,935,554 32.847 30.60 30.60 30.69 30.60 30.97 4,950,620 30.690 -0.46%
2024-12-27 0 32.90 32.85 32.90 32.75 33.25 4,974,836 163,972,850 32.961 30.74 30.69 30.74 30.60 31.07 5,324,521 30.796 0.15%
2024-12-24 0 32.85 32.85 32.90 32.50 33.10 5,134,600 168,886,144 32.892 30.69 30.69 30.74 30.37 30.93 5,495,515 30.732 0.77%
2024-12-23 0 32.60 32.60 32.65 32.25 32.85 6,060,390 197,529,038 32.594 30.46 30.46 30.51 30.13 30.69 6,486,380 30.453 1.40%
2024-12-20 0 32.15 32.15 32.20 32.15 32.65 12,718,995 409,977,837 32.234 30.04 30.04 30.09 30.04 30.51 13,613,023 30.117 -1.08%
2024-12-19 0 32.50 32.50 32.55 32.10 32.65 16,360,854 530,434,760 32.421 30.37 30.37 30.41 29.99 30.51 17,510,871 30.292 -2.40%
2024-12-18 0 33.30 33.30 33.35 33.10 33.45 8,410,188 279,899,499 33.281 31.11 31.11 31.16 30.93 31.25 9,001,347 31.095 0.45%
2024-12-17 0 33.15 33.15 33.25 33.10 33.65 9,414,762 313,012,520 33.247 30.97 30.97 31.07 30.93 31.44 10,076,533 31.064 -1.63%
2024-12-16 0 33.70 33.65 33.70 33.35 33.70 7,722,576 259,316,437 33.579 31.49 31.44 31.49 31.16 31.49 8,265,402 31.374 0.15%
2024-12-13 0 33.65 33.60 33.65 33.45 33.80 7,533,327 253,147,080 33.604 31.44 31.39 31.44 31.25 31.58 8,062,851 31.397 -0.15%
2024-12-12 0 33.70 33.70 33.75 33.70 33.90 9,495,324 320,829,928 33.788 31.49 31.49 31.53 31.49 31.67 10,162,758 31.569 -0.59%
2024-12-11 0 33.90 33.90 33.95 33.80 34.55 9,839,612 334,497,647 33.995 31.67 31.67 31.72 31.58 32.28 10,531,246 31.762 -1.02%
2024-12-10 0 34.25 34.20 34.25 34.10 35.20 9,973,161 344,556,022 34.548 32.00 31.95 32.00 31.86 32.89 10,674,182 32.279 -0.72%
2024-12-09 0 34.50 34.45 34.50 33.85 34.50 10,484,683 358,562,263 34.199 32.23 32.19 32.23 31.63 32.23 11,221,660 31.953 1.17%
2024-12-06 0 34.10 34.10 34.15 33.95 34.35 6,228,540 212,736,500 34.155 31.86 31.86 31.91 31.72 32.09 6,666,349 31.912 0.00%
2024-12-05 0 34.10 34.10 34.15 33.85 34.25 5,627,353 191,664,349 34.059 31.86 31.86 31.91 31.63 32.00 6,022,904 31.823 -0.73%
2024-12-04 0 34.35 34.30 34.35 34.20 34.50 6,321,502 216,985,005 34.325 32.09 32.05 32.09 31.95 32.23 6,765,845 32.071 0.15%
2024-12-03 0 34.30 34.25 34.30 33.95 34.50 5,275,327 180,559,276 34.227 32.05 32.00 32.05 31.72 32.23 5,646,134 31.979 0.15%
2024-12-02 0 34.25 34.20 34.25 33.75 34.65 10,486,937 359,011,798 34.234 32.00 31.95 32.00 31.53 32.37 11,224,072 31.986 1.18%
2024-11-29 0 33.85 33.80 33.85 33.45 33.90 10,273,554 346,510,529 33.728 31.63 31.58 31.63 31.25 31.67 10,995,690 31.513 0.74%
2024-11-28 0 33.60 33.60 33.65 33.50 33.90 6,244,304 210,222,478 33.666 31.39 31.39 31.44 31.30 31.67 6,683,221 31.455 -1.03%
2024-11-27 0 33.95 33.90 33.95 33.45 33.95 8,004,852 270,311,707 33.769 31.72 31.67 31.72 31.25 31.72 8,567,519 31.551 0.74%
2024-11-26 0 33.70 33.70 33.75 33.05 34.10 12,756,487 429,834,248 33.695 31.49 31.49 31.53 30.88 31.86 13,653,151 31.482 1.05%
2024-11-25 0 33.35 33.30 33.35 33.00 33.50 11,221,436 373,674,277 33.300 31.16 31.11 31.16 30.83 31.30 12,010,200 31.113 1.21%
2024-11-22 0 32.95 32.95 33.00 32.80 33.75 8,538,401 282,137,006 33.043 30.79 30.79 30.83 30.65 31.53 9,138,572 30.873 -1.64%
2024-11-21 0 33.50 33.50 33.55 33.35 33.85 4,855,280 162,676,239 33.505 31.30 31.30 31.35 31.16 31.63 5,196,561 31.305 -0.89%
2024-11-20 0 33.80 33.75 33.80 33.35 33.80 6,730,068 226,789,982 33.698 31.58 31.53 31.58 31.16 31.58 7,203,130 31.485 1.05%
2024-11-19 0 33.45 33.45 33.50 33.40 34.00 5,669,076 190,072,203 33.528 31.25 31.25 31.30 31.21 31.77 6,067,560 31.326 -0.74%
2024-11-18 0 33.70 33.70 33.75 33.60 34.70 5,660,614 191,797,353 33.883 31.49 31.49 31.53 31.39 32.42 6,058,503 31.658 -0.30%
2024-11-15 0 35.15 35.15 35.25 35.05 35.70 13,095,613 462,386,922 35.309 31.58 31.58 31.67 31.49 32.08 14,575,455 31.724 -0.99%
2024-11-14 0 35.50 35.45 35.50 35.25 36.00 8,841,355 314,510,142 35.573 31.90 31.85 31.90 31.67 32.34 9,840,454 31.961 -1.39%
2024-11-13 0 36.00 35.95 36.00 35.80 36.15 8,865,060 318,834,419 35.965 32.34 32.30 32.34 32.17 32.48 9,866,837 32.314 -0.96%
2024-11-12 0 36.35 36.30 36.35 35.95 36.60 8,824,297 319,607,102 36.219 32.66 32.61 32.66 32.30 32.88 9,821,468 32.542 -0.14%
2024-11-11 0 36.40 36.30 36.40 36.05 36.65 7,354,847 267,634,834 36.389 32.70 32.61 32.70 32.39 32.93 8,185,966 32.694 0.00%
2024-11-08 0 36.40 36.35 36.40 36.30 37.10 8,817,303 322,887,960 36.620 32.70 32.66 32.70 32.61 33.33 9,813,684 32.902 -0.14%
2024-11-07 0 36.45 36.40 36.45 35.60 37.10 24,225,283 879,260,065 36.295 32.75 32.70 32.75 31.99 33.33 26,962,810 32.610 -4.20%
2024-11-06 0 38.05 38.00 38.05 36.50 38.50 18,465,491 693,359,963 37.549 34.19 34.14 34.19 32.79 34.59 20,552,145 33.737 2.42%
2024-11-05 0 37.15 37.05 37.15 36.00 37.20 8,073,405 298,172,735 36.933 33.38 33.29 33.38 32.34 33.42 8,985,723 33.183 1.50%
2024-11-04 0 36.60 36.60 36.65 35.85 36.70 7,120,109 259,467,707 36.442 32.88 32.88 32.93 32.21 32.97 7,924,702 32.742 0.55%
2024-11-01 0 36.40 36.40 36.45 36.10 36.45 9,017,294 327,445,786 36.313 32.70 32.70 32.75 32.43 32.75 10,036,274 32.626 0.41%
2024-10-31 0 36.25 36.25 36.30 36.10 36.75 10,007,166 363,766,623 36.351 32.57 32.57 32.61 32.43 33.02 11,138,005 32.660 -0.96%
2024-10-30 0 36.60 36.55 36.60 36.30 36.95 6,849,638 250,474,617 36.568 32.88 32.84 32.88 32.61 33.20 7,623,667 32.855 -0.81%
2024-10-29 0 36.90 36.85 36.90 36.65 37.15 4,570,431 168,327,837 36.830 33.15 33.11 33.15 32.93 33.38 5,086,903 33.090 0.27%
2024-10-28 0 36.80 36.80 36.85 36.60 36.90 4,338,140 159,521,469 36.772 33.06 33.06 33.11 32.88 33.15 4,828,362 33.038 -0.14%
2024-10-25 0 36.85 36.80 36.85 36.65 37.25 7,687,797 283,410,442 36.865 33.11 33.06 33.11 32.93 33.47 8,556,540 33.122 0.55%
2024-10-24 0 36.65 36.65 36.70 36.35 37.00 9,985,010 365,479,859 36.603 32.93 32.93 32.97 32.66 33.24 11,113,345 32.887 -1.48%
2024-10-23 0 37.20 37.20 37.25 37.10 37.60 6,539,163 243,974,831 37.310 33.42 33.42 33.47 33.33 33.78 7,278,107 33.522 -0.93%
2024-10-22 0 37.55 37.50 37.55 37.35 38.00 11,650,072 438,623,436 37.650 33.74 33.69 33.74 33.56 34.14 12,966,564 33.827 -1.57%
2024-10-21 0 38.15 38.10 38.15 38.00 38.40 3,512,863 134,087,655 38.171 34.28 34.23 34.28 34.14 34.50 3,909,827 34.295 -0.26%
2024-10-18 0 38.25 38.20 38.25 37.85 38.45 6,143,554 234,834,517 38.225 34.37 34.32 34.37 34.01 34.55 6,837,793 34.344 0.92%
2024-10-17 0 37.90 37.85 37.90 37.70 38.65 7,380,542 281,158,452 38.095 34.05 34.01 34.05 33.87 34.73 8,214,564 34.227 -0.26%
2024-10-16 0 38.00 37.95 38.00 37.45 38.50 6,978,102 265,265,233 38.014 34.14 34.10 34.14 33.65 34.59 7,766,648 34.154 0.66%
2024-10-15 0 37.75 37.75 37.80 37.50 38.80 10,041,806 381,604,444 38.002 33.92 33.92 33.96 33.69 34.86 11,176,559 34.143 -1.82%
2024-10-14 0 38.45 38.40 38.45 37.75 38.60 9,406,860 361,021,990 38.379 34.55 34.50 34.55 33.92 34.68 10,469,862 34.482 0.13%
2024-10-10 0 38.40 38.35 38.40 37.95 38.70 10,935,003 419,273,092 38.342 34.50 34.46 34.50 34.10 34.77 12,170,690 34.449 1.86%
2024-10-09 0 37.70 37.70 37.75 37.10 38.20 12,359,498 464,608,139 37.591 33.87 33.87 33.92 33.33 34.32 13,756,157 33.775 -0.13%
2024-10-08 0 37.75 37.75 37.80 37.15 39.25 20,062,661 766,001,063 38.180 33.92 33.92 33.96 33.38 35.26 22,329,799 34.304 -3.58%
2024-10-07 0 39.15 39.10 39.15 38.40 39.65 21,085,917 821,999,336 38.983 35.18 35.13 35.18 34.50 35.62 23,468,686 35.025 -0.76%
2024-10-04 0 39.45 39.45 39.50 38.45 40.05 14,302,548 563,163,797 39.375 35.44 35.44 35.49 34.55 35.98 15,918,777 35.377 0.77%
2024-10-03 0 39.15 39.15 39.20 38.90 41.50 18,537,216 734,947,566 39.647 35.18 35.18 35.22 34.95 37.29 20,631,975 35.622 -2.97%
2024-10-02 0 40.35 40.30 40.35 39.00 40.95 35,720,810 1,427,126,361 39.952 36.25 36.21 36.25 35.04 36.79 39,757,364 35.896 2.80%
2024-09-30 0 39.25 39.25 39.30 39.20 40.60 17,970,875 712,769,114 39.663 35.26 35.26 35.31 35.22 36.48 20,001,636 35.636 -1.51%
2024-09-27 0 39.85 39.80 39.85 38.85 39.90 19,458,091 770,346,422 39.590 35.80 35.76 35.80 34.91 35.85 21,656,911 35.570 2.57%
2024-09-26 0 38.85 38.85 38.90 38.40 39.20 10,696,841 414,470,272 38.747 34.91 34.91 34.95 34.50 35.22 11,905,615 34.813 0.00%
2024-09-25 0 38.85 38.80 38.85 38.35 39.20 11,882,279 461,140,339 38.809 34.91 34.86 34.91 34.46 35.22 13,225,011 34.869 1.17%
2024-09-24 0 38.40 38.40 38.50 38.35 39.85 13,815,057 536,115,309 38.807 34.50 34.50 34.59 34.46 35.80 15,376,198 34.867 -1.54%
2024-09-23 0 39.00 38.95 39.00 38.85 39.35 8,777,299 343,307,140 39.113 35.04 35.00 35.04 34.91 35.35 9,769,159 35.142 -0.76%
2024-09-20 0 39.30 39.30 39.40 38.95 39.75 20,688,839 814,071,187 39.348 35.31 35.31 35.40 35.00 35.71 23,026,737 35.353 1.16%
2024-09-19 0 38.85 38.80 38.85 38.10 38.95 12,939,605 500,591,758 38.687 34.91 34.86 34.91 34.23 35.00 14,401,818 34.759 0.13%
2024-09-17 0 38.80 38.75 38.80 38.05 39.15 11,058,230 429,959,289 38.881 34.86 34.82 34.86 34.19 35.18 12,307,842 34.934 1.57%
2024-09-16 0 38.20 38.15 38.20 37.20 38.20 6,404,441 243,250,935 37.982 34.32 34.28 34.32 33.42 34.32 7,128,161 34.125 1.06%
2024-09-13 0 37.80 37.75 37.80 37.45 38.00 6,076,400 229,843,809 37.826 33.96 33.92 33.96 33.65 34.14 6,763,051 33.985 0.80%
2024-09-12 0 37.50 37.45 37.50 36.95 37.65 4,375,827 163,739,274 37.419 33.69 33.65 33.69 33.20 33.83 4,870,308 33.620 0.81%
2024-09-11 0 37.20 37.15 37.20 36.55 37.30 4,717,173 174,972,663 37.093 33.42 33.38 33.42 32.84 33.51 5,250,227 33.327 -0.13%
2024-09-10 0 37.25 37.20 37.25 36.85 37.40 9,172,670 341,126,339 37.189 33.47 33.42 33.47 33.11 33.60 10,209,208 33.414 0.00%
2024-09-09 0 37.25 37.20 37.25 36.70 37.35 9,371,048 347,801,172 37.114 33.47 33.42 33.47 32.97 33.56 10,430,003 33.346 0.13%
2024-09-05 0 37.20 37.15 37.20 36.00 37.20 9,677,321 357,583,375 36.951 33.42 33.38 33.42 32.34 33.42 10,770,886 33.199 3.62%
2024-09-04 0 35.90 35.90 35.95 35.55 36.30 6,858,943 245,754,270 35.830 32.26 32.26 32.30 31.94 32.61 7,634,023 32.192 -1.24%
2024-09-03 0 36.35 36.35 36.40 36.15 36.95 6,622,103 241,042,576 36.400 32.66 32.66 32.70 32.48 33.20 7,370,420 32.704 -1.09%
2024-09-02 0 36.75 36.70 36.75 35.90 36.90 7,089,096 259,510,432 36.607 33.02 32.97 33.02 32.26 33.15 7,890,184 32.890 -0.41%
2024-08-30 0 36.90 36.85 36.90 36.60 37.45 14,911,520 551,291,578 36.971 33.15 33.11 33.15 32.88 33.65 16,596,565 33.217 0.27%
2024-08-29 0 36.80 36.75 36.80 36.10 36.85 7,216,351 264,441,846 36.645 33.06 33.02 33.06 32.43 33.11 8,031,819 32.924 0.82%
2024-08-28 0 36.50 36.50 36.55 36.30 36.75 5,680,762 207,450,797 36.518 32.79 32.79 32.84 32.61 33.02 6,322,704 32.810 -0.41%
2024-08-27 0 36.65 36.60 36.65 36.00 36.70 9,395,128 341,868,600 36.388 32.93 32.88 32.93 32.34 32.97 10,456,804 32.693 0.55%
2024-08-26 0 36.45 36.40 36.45 35.25 36.65 13,317,513 482,014,147 36.194 32.75 32.70 32.75 31.67 32.93 14,822,430 32.519 3.99%
2024-08-23 0 35.05 35.05 35.10 34.60 35.15 3,627,728 127,002,830 35.009 31.49 31.49 31.54 31.09 31.58 4,037,672 31.454 0.14%
2024-08-22 0 35.00 34.95 35.00 34.60 35.00 4,653,845 162,247,645 34.863 31.45 31.40 31.45 31.09 31.45 5,179,743 31.323 0.86%
2024-08-21 0 34.70 34.65 34.70 34.15 34.70 7,817,150 269,748,457 34.507 31.18 31.13 31.18 30.68 31.18 8,700,510 31.004 -0.29%
2024-08-20 0 34.80 34.75 34.80 34.45 35.15 8,208,329 285,154,062 34.740 31.27 31.22 31.27 30.95 31.58 9,135,894 31.212 -0.14%
2024-08-19 0 34.85 34.80 34.85 34.70 35.20 7,372,515 257,257,259 34.894 31.31 31.27 31.31 31.18 31.63 8,205,630 31.351 0.29%
2024-08-16 0 34.75 34.70 34.75 34.60 35.30 5,726,083 199,171,766 34.783 31.22 31.18 31.22 31.09 31.72 6,373,147 31.252 -0.86%
2024-08-15 0 35.05 35.00 35.05 34.55 35.15 6,653,316 232,699,110 34.975 31.49 31.45 31.49 31.04 31.58 7,405,160 31.424 0.14%
2024-08-14 0 35.00 35.00 35.05 34.85 35.40 7,073,803 247,849,434 35.038 31.45 31.45 31.49 31.31 31.81 7,873,163 31.480 0.29%
2024-08-13 0 34.90 34.85 34.90 34.35 34.95 5,666,626 196,502,390 34.677 31.36 31.31 31.36 30.86 31.40 6,306,971 31.156 0.14%
2024-08-12 0 34.85 34.80 34.85 34.75 35.25 7,388,082 258,491,717 34.988 31.31 31.27 31.31 31.22 31.67 8,222,956 31.435 -0.57%
2024-08-09 0 35.05 35.00 35.05 34.75 35.20 6,339,824 222,108,239 35.034 31.49 31.45 31.49 31.22 31.63 7,056,242 31.477 0.43%
2024-08-08 0 34.90 34.85 34.90 34.60 35.15 8,524,684 297,280,606 34.873 31.36 31.31 31.36 31.09 31.58 9,487,998 31.332 0.43%
2024-08-07 0 34.75 34.65 34.75 34.10 34.75 6,848,415 237,102,468 34.622 31.22 31.13 31.22 30.64 31.22 7,622,306 31.106 0.58%
2024-08-06 0 34.55 34.45 34.55 34.05 34.70 14,426,848 497,392,199 34.477 31.04 30.95 31.04 30.59 31.18 16,057,123 30.976 0.73%
2024-08-05 0 34.30 34.30 34.35 33.45 35.15 30,036,453 1,038,871,992 34.587 30.82 30.82 30.86 30.05 31.58 33,430,658 31.075 2.24%
2024-08-02 0 33.55 33.50 33.55 33.35 34.10 9,240,544 310,710,219 33.625 30.14 30.10 30.14 29.96 30.64 10,284,752 30.211 -1.61%
2024-08-01 0 34.10 34.05 34.10 32.60 34.15 13,629,386 459,176,412 33.690 30.64 30.59 30.64 29.29 30.68 15,169,546 30.270 3.33%
2024-07-31 0 33.00 33.00 33.05 32.05 33.40 10,644,599 351,541,553 33.025 29.65 29.65 29.69 28.80 30.01 11,847,469 29.672 0.76%
2024-07-30 0 32.75 32.70 32.75 32.55 33.35 9,744,520 321,095,446 32.951 29.42 29.38 29.42 29.25 29.96 10,845,679 29.606 -0.91%
2024-07-29 0 33.05 33.00 33.05 32.60 33.50 17,111,400 567,536,682 33.167 29.69 29.65 29.69 29.29 30.10 19,045,037 29.800 1.69%
2024-07-26 0 32.50 32.40 32.50 32.10 32.60 17,364,555 562,205,363 32.377 29.20 29.11 29.20 28.84 29.29 19,326,800 29.089 0.00%
2024-07-25 0 32.50 32.45 32.50 31.90 32.50 12,778,156 412,387,842 32.273 29.20 29.16 29.20 28.66 29.20 14,222,124 28.996 1.09%
2024-07-24 0 32.15 32.10 32.15 31.95 32.25 4,381,591 140,669,396 32.105 28.89 28.84 28.89 28.71 28.98 4,876,723 28.845 0.16%
2024-07-23 0 32.10 32.05 32.10 31.90 32.55 5,134,625 165,054,601 32.145 28.84 28.80 28.84 28.66 29.25 5,714,852 28.882 -0.47%
2024-07-22 0 32.25 32.25 32.30 31.85 32.40 5,785,323 186,189,773 32.183 28.98 28.98 29.02 28.62 29.11 6,439,081 28.916 0.31%
2024-07-19 0 32.15 32.10 32.15 31.80 32.50 10,111,571 325,063,845 32.148 28.89 28.84 28.89 28.57 29.20 11,254,208 28.884 -1.68%
2024-07-18 0 32.70 32.65 32.70 32.00 32.80 8,888,090 289,013,816 32.517 29.38 29.34 29.38 28.75 29.47 9,892,470 29.216 -0.15%
2024-07-17 0 32.75 32.70 32.75 32.50 33.00 6,044,313 197,844,298 32.732 29.42 29.38 29.42 29.20 29.65 6,727,338 29.409 0.77%
2024-07-16 0 32.50 32.45 32.50 32.30 32.90 9,829,314 319,823,083 32.538 29.20 29.16 29.20 29.02 29.56 10,940,055 29.234 -1.52%
2024-07-15 0 33.00 33.00 33.05 32.40 33.20 10,477,782 345,135,655 32.940 29.65 29.65 29.69 29.11 29.83 11,661,801 29.595 -0.30%
2024-07-12 0 33.10 33.00 33.10 31.80 33.10 20,349,275 668,283,165 32.841 29.74 29.65 29.74 28.57 29.74 22,648,802 29.506 6.43%
2024-07-11 0 31.10 31.05 31.10 30.00 31.15 8,757,998 269,757,692 30.801 27.94 27.90 27.94 26.95 27.99 9,747,677 27.674 3.49%
2024-07-10 0 30.05 30.05 30.10 29.80 30.50 5,009,985 151,066,457 30.153 27.00 27.00 27.04 26.77 27.40 5,576,128 27.092 -0.17%
2024-07-09 0 30.10 30.10 30.15 29.80 30.35 6,267,145 188,475,767 30.074 27.04 27.04 27.09 26.77 27.27 6,975,350 27.020 0.00%
2024-07-08 0 30.10 30.05 30.10 29.95 30.55 6,383,293 192,585,293 30.170 27.04 27.00 27.04 26.91 27.45 7,104,623 27.107 -1.31%
2024-07-05 0 30.50 30.45 30.50 30.35 30.85 8,331,232 255,051,275 30.614 27.40 27.36 27.40 27.27 27.72 9,272,685 27.506 -0.49%
2024-07-04 0 30.65 30.65 30.70 30.25 30.75 3,765,770 115,018,139 30.543 27.54 27.54 27.58 27.18 27.63 4,191,313 27.442 0.82%
2024-07-03 0 30.40 30.35 30.40 29.90 30.50 8,401,482 253,942,918 30.226 27.31 27.27 27.31 26.86 27.40 9,350,874 27.157 1.67%
2024-07-02 0 29.90 29.85 29.90 29.75 31.15 9,588,577 289,617,537 30.204 26.86 26.82 26.86 26.73 27.99 10,672,114 27.138 -1.48%
2024-06-28 0 30.35 30.30 30.35 30.00 30.50 6,129,228 186,026,062 30.351 27.27 27.22 27.27 26.95 27.40 6,821,848 27.269 1.17%
2024-06-27 0 30.00 29.95 30.00 29.75 30.45 11,875,758 356,267,034 30.000 26.95 26.91 26.95 26.73 27.36 13,217,753 26.954 -2.04%
2024-06-26 0 31.95 31.95 32.00 31.40 32.15 7,636,989 243,290,864 31.857 27.52 27.52 27.56 27.04 27.69 8,867,948 27.435 1.27%
2024-06-25 0 31.55 31.55 31.60 31.35 31.75 10,572,608 333,632,012 31.556 27.17 27.17 27.21 27.00 27.34 12,276,741 27.176 -0.47%
2024-06-24 0 31.70 31.70 31.75 31.40 31.95 9,693,934 306,735,501 31.642 27.30 27.30 27.34 27.04 27.52 11,256,439 27.250 -0.47%
2024-06-21 0 31.85 31.85 32.00 31.85 32.35 16,642,565 531,458,098 31.934 27.43 27.43 27.56 27.43 27.86 19,325,077 27.501 -1.55%
2024-06-20 0 32.35 32.30 32.35 32.30 32.85 5,111,663 165,943,398 32.464 27.86 27.82 27.86 27.82 28.29 5,935,580 27.957 -1.07%
2024-06-19 0 32.70 32.70 32.75 32.35 32.85 5,798,575 189,737,383 32.721 28.16 28.16 28.20 27.86 28.29 6,733,211 28.179 1.55%
2024-06-18 0 32.20 32.20 32.25 32.15 32.60 5,489,860 177,338,957 32.303 27.73 27.73 27.77 27.69 28.07 6,374,737 27.819 -0.77%
2024-06-17 0 32.45 32.45 32.50 32.00 32.65 3,776,784 122,515,547 32.439 27.95 27.95 27.99 27.56 28.12 4,385,540 27.936 -0.46%
2024-06-14 0 32.60 32.60 32.65 32.40 33.10 5,069,291 165,504,111 32.648 28.07 28.07 28.12 27.90 28.51 5,886,379 28.116 -0.15%
2024-06-13 0 32.65 32.60 32.65 32.40 32.90 4,830,110 157,637,407 32.636 28.12 28.07 28.12 27.90 28.33 5,608,646 28.106 1.24%
2024-06-12 0 32.25 32.20 32.25 32.10 32.75 8,294,499 268,590,958 32.382 27.77 27.73 27.77 27.64 28.20 9,631,438 27.887 -0.46%
2024-06-11 0 32.40 32.40 32.45 32.10 33.25 18,188,428 592,352,608 32.568 27.90 27.90 27.95 27.64 28.63 21,120,108 28.047 -4.42%
2024-06-07 0 33.90 33.90 33.95 33.80 34.50 6,948,183 235,885,482 33.949 29.19 29.19 29.24 29.11 29.71 8,068,118 29.237 -0.59%
2024-06-06 0 34.10 34.10 34.15 33.90 34.85 6,279,791 214,701,187 34.189 29.37 29.37 29.41 29.19 30.01 7,291,992 29.443 0.29%
2024-06-05 0 34.00 34.00 34.05 33.85 34.55 8,152,286 278,454,552 34.157 29.28 29.28 29.32 29.15 29.75 9,466,303 29.415 0.15%
2024-06-04 0 33.95 33.95 34.00 33.75 34.45 8,983,611 306,104,592 34.074 29.24 29.24 29.28 29.07 29.67 10,431,624 29.344 0.30%
2024-06-03 0 33.85 33.80 33.85 32.85 34.70 16,860,651 571,760,979 33.911 29.15 29.11 29.15 28.29 29.88 19,578,315 29.204 3.20%
2024-05-31 0 32.80 32.80 33.00 32.80 34.30 21,803,838 724,143,705 33.212 28.25 28.25 28.42 28.25 29.54 25,318,264 28.602 -3.39%
2024-05-30 0 33.95 33.95 34.00 33.55 34.60 16,904,816 574,136,971 33.963 29.24 29.24 29.28 28.89 29.80 19,629,599 29.249 -2.16%
2024-05-29 0 34.70 34.65 34.70 32.85 35.15 25,931,614 880,970,106 33.973 29.88 29.84 29.88 28.29 30.27 30,111,371 29.257 3.74%
2024-05-28 0 33.45 33.40 33.45 33.30 33.85 7,769,588 260,740,778 33.559 28.81 28.76 28.81 28.68 29.15 9,021,920 28.901 0.45%
2024-05-27 0 33.30 33.25 33.30 32.85 33.55 4,758,708 157,994,522 33.201 28.68 28.63 28.68 28.29 28.89 5,525,735 28.592 0.30%
2024-05-24 0 33.20 33.15 33.20 32.80 33.65 9,060,347 299,715,730 33.080 28.59 28.55 28.59 28.25 28.98 10,520,728 28.488 -0.90%
2024-05-23 0 33.50 33.50 33.55 33.00 34.35 19,336,424 646,810,366 33.450 28.85 28.85 28.89 28.42 29.58 22,453,143 28.807 -3.60%
2024-05-22 0 34.75 34.70 34.75 34.55 35.80 21,265,494 745,748,427 35.069 29.93 29.88 29.93 29.75 30.83 24,693,148 30.201 -4.40%
2024-05-21 0 36.35 36.30 36.35 36.10 37.20 8,652,821 314,662,530 36.365 31.30 31.26 31.30 31.09 32.04 10,047,516 31.317 -2.81%
2024-05-20 0 37.40 37.35 37.40 36.55 37.70 13,142,564 490,423,800 37.316 32.21 32.17 32.21 31.48 32.47 15,260,933 32.136 2.61%
2024-05-17 0 36.45 36.40 36.45 36.20 36.80 9,828,317 358,455,122 36.472 31.39 31.35 31.39 31.18 31.69 11,412,483 31.409 0.00%
2024-05-16 0 36.45 36.40 36.45 35.85 36.85 15,438,458 563,238,872 36.483 31.39 31.35 31.39 30.87 31.73 17,926,888 31.419 0.97%
2024-05-14 0 36.10 36.00 36.10 36.00 36.55 10,035,599 362,686,923 36.140 31.09 31.00 31.09 31.00 31.48 11,653,175 31.123 -0.28%
2024-05-13 0 36.20 36.15 36.20 35.05 36.20 13,874,964 498,355,205 35.918 31.18 31.13 31.18 30.18 31.18 16,111,384 30.932 2.26%
2024-05-10 0 35.40 35.35 35.40 34.85 35.60 7,879,258 278,281,668 35.318 30.49 30.44 30.49 30.01 30.66 9,149,267 30.416 1.72%
2024-05-09 0 34.80 34.75 34.80 34.60 35.10 5,082,183 176,835,227 34.795 29.97 29.93 29.97 29.80 30.23 5,901,349 29.965 0.43%
2024-05-08 0 34.65 34.60 34.65 34.55 35.45 10,008,674 348,617,313 34.832 29.84 29.80 29.84 29.75 30.53 11,621,910 29.997 -0.57%
2024-05-07 0 34.85 34.80 34.85 34.55 35.10 4,227,712 147,414,643 34.869 30.01 29.97 30.01 29.75 30.23 4,909,151 30.029 0.72%
2024-05-06 0 34.60 34.55 34.60 34.20 34.80 7,619,956 263,224,660 34.544 29.80 29.75 29.80 29.45 29.97 8,848,170 29.749 1.17%
2024-05-03 0 34.20 34.20 34.25 34.05 34.50 7,539,074 258,521,624 34.291 29.45 29.45 29.50 29.32 29.71 8,754,251 29.531 0.44%
2024-05-02 0 34.05 34.00 34.05 33.50 34.25 6,903,883 234,169,437 33.919 29.32 29.28 29.32 28.85 29.50 8,016,677 29.210 0.59%
2024-04-30 0 33.85 33.80 33.85 33.60 34.30 6,706,761 227,109,324 33.863 29.15 29.11 29.15 28.94 29.54 7,787,782 29.162 0.15%
2024-04-29 0 33.80 33.75 33.80 33.70 34.50 11,526,947 391,609,930 33.973 29.11 29.07 29.11 29.02 29.71 13,384,904 29.258 -0.29%
2024-04-26 0 33.90 33.90 33.95 33.15 34.35 12,157,565 411,487,352 33.846 29.19 29.19 29.24 28.55 29.58 14,117,168 29.148 0.00%
2024-04-25 0 33.90 33.85 33.90 33.55 34.40 10,442,214 354,316,758 33.931 29.19 29.15 29.19 28.89 29.62 12,125,330 29.221 0.15%
2024-04-24 0 33.85 33.75 33.85 32.65 33.95 14,011,953 471,383,051 33.642 29.15 29.07 29.15 28.12 29.24 16,270,453 28.972 2.73%
2024-04-23 0 32.95 32.75 32.95 31.95 32.95 15,052,382 491,543,540 32.656 28.38 28.20 28.38 27.52 28.38 17,478,583 28.123 4.11%
2024-04-22 0 31.65 31.60 31.65 31.55 32.45 9,634,696 306,977,656 31.862 27.26 27.21 27.26 27.17 27.95 11,187,653 27.439 2.59%
2024-04-19 0 30.85 30.80 30.85 30.15 30.90 8,604,473 263,555,121 30.630 26.57 26.52 26.57 25.96 26.61 9,991,375 26.378 -0.32%
2024-04-18 0 30.95 30.95 31.00 30.40 31.65 9,000,838 279,501,590 31.053 26.65 26.65 26.70 26.18 27.26 10,451,627 26.742 -0.32%
2024-04-17 0 31.05 31.00 31.05 30.70 31.65 10,935,514 340,122,183 31.103 26.74 26.70 26.74 26.44 27.26 12,698,142 26.785 -0.64%
2024-04-16 0 31.25 31.25 31.30 31.20 31.95 12,631,007 397,897,838 31.502 26.91 26.91 26.96 26.87 27.52 14,666,921 27.129 -3.10%
2024-04-15 0 32.25 32.20 32.25 31.90 32.50 6,461,087 208,337,193 32.245 27.77 27.73 27.77 27.47 27.99 7,502,510 27.769 0.16%
2024-04-12 0 32.20 32.15 32.20 31.80 33.10 16,240,731 524,415,435 32.290 27.73 27.69 27.73 27.39 28.51 18,858,474 27.808 -3.45%
2024-04-11 0 33.35 33.35 33.40 32.25 33.95 16,734,216 553,712,803 33.089 28.72 28.72 28.76 27.77 29.24 19,431,501 28.496 -3.05%
2024-04-10 0 34.40 34.40 34.45 34.20 34.55 6,531,515 224,785,301 34.416 29.62 29.62 29.67 29.45 29.75 7,584,290 29.638 0.00%
2024-04-09 0 34.40 34.40 34.45 34.35 34.95 4,489,520 154,898,297 34.502 29.62 29.62 29.67 29.58 30.10 5,213,158 29.713 -0.43%
2024-04-08 0 34.55 34.50 34.55 33.65 34.85 9,464,940 325,748,926 34.416 29.75 29.71 29.75 28.98 30.01 10,990,535 29.639 1.77%
2024-04-05 0 33.95 33.90 33.95 33.40 34.30 11,695,050 395,795,290 33.843 29.24 29.19 29.24 28.76 29.54 13,580,103 29.145 0.00%
2024-04-03 0 33.95 33.85 33.95 33.40 34.15 10,470,968 354,393,017 33.845 29.24 29.15 29.24 28.76 29.41 12,158,719 29.147 1.65%
2024-04-02 0 33.40 33.35 33.40 33.10 34.25 13,457,286 452,132,416 33.598 28.76 28.72 28.76 28.51 29.50 15,626,383 28.934 -0.74%
2024-03-28 0 33.65 33.65 33.70 33.35 34.30 12,074,431 406,730,214 33.685 28.98 28.98 29.02 28.72 29.54 14,020,634 29.009 -1.90%
2024-03-27 0 34.30 34.25 34.30 33.85 34.95 11,264,133 387,216,872 34.376 29.54 29.50 29.54 29.15 30.10 13,079,729 29.604 1.33%
2024-03-26 0 33.85 33.85 33.90 33.10 34.80 22,298,591 752,637,581 33.753 29.15 29.15 29.19 28.51 29.97 25,892,763 29.067 -1.60%
2024-03-25 0 34.40 34.40 34.45 34.35 34.85 9,027,519 311,672,898 34.525 29.62 29.62 29.67 29.58 30.01 10,482,609 29.732 -0.86%
2024-03-22 0 34.70 34.65 34.70 34.55 35.90 14,496,042 505,157,447 34.848 29.88 29.84 29.88 29.75 30.92 16,832,569 30.011 -3.34%
2024-03-21 0 35.90 35.85 35.90 35.70 36.45 7,847,995 281,985,789 35.931 30.92 30.87 30.92 30.74 31.39 9,112,965 30.943 1.41%
2024-03-20 0 35.40 35.40 35.45 35.40 35.90 5,303,421 188,614,974 35.565 30.49 30.49 30.53 30.49 30.92 6,158,247 30.628 -0.98%
2024-03-19 0 35.75 35.70 35.75 35.50 36.25 7,724,027 276,532,405 35.802 30.79 30.74 30.79 30.57 31.22 8,969,015 30.832 -1.24%
2024-03-18 0 36.20 36.15 36.20 36.00 36.50 5,594,885 202,631,542 36.217 31.18 31.13 31.18 31.00 31.43 6,496,690 31.190 -0.96%
2024-03-15 0 36.55 36.55 36.60 36.30 37.10 12,686,935 463,739,585 36.553 31.48 31.48 31.52 31.26 31.95 14,731,864 31.479 -1.62%
2024-03-14 0 37.15 37.15 37.20 36.75 37.45 5,468,913 203,428,994 37.197 31.99 31.99 32.04 31.65 32.25 6,350,413 32.034 0.68%
2024-03-13 0 36.90 36.90 36.95 36.75 37.40 8,543,261 315,976,790 36.986 31.78 31.78 31.82 31.65 32.21 9,920,296 31.852 -1.73%
2024-03-12 0 37.55 37.55 37.60 36.55 37.70 14,207,889 526,854,179 37.082 32.34 32.34 32.38 31.48 32.47 16,497,971 31.934 1.62%
2024-03-11 0 36.95 36.90 36.95 36.75 37.45 7,065,106 261,477,693 37.010 31.82 31.78 31.82 31.65 32.25 8,203,887 31.872 0.68%
2024-03-08 0 36.70 36.70 36.75 36.60 37.05 5,860,526 216,159,955 36.884 31.61 31.61 31.65 31.52 31.91 6,805,148 31.764 0.27%
2024-03-07 0 36.60 36.55 36.60 36.25 36.80 8,358,414 305,388,311 36.537 31.52 31.48 31.52 31.22 31.69 9,705,655 31.465 0.00%
2024-03-06 0 36.60 36.55 36.60 36.15 36.90 8,284,474 302,701,403 36.538 31.52 31.48 31.52 31.13 31.78 9,619,797 31.467 -0.14%
2024-03-05 0 36.65 36.60 36.65 36.25 37.35 11,729,236 430,562,173 36.709 31.56 31.52 31.56 31.22 32.17 13,619,799 31.613 -2.91%
2024-03-04 0 37.75 37.75 37.80 37.35 38.50 8,289,189 313,045,691 37.766 32.51 32.51 32.55 32.17 33.16 9,625,272 32.523 -0.79%
2024-03-01 0 38.05 38.00 38.05 38.00 38.80 10,558,136 404,596,765 38.321 32.77 32.73 32.77 32.73 33.41 12,259,937 33.002 -2.31%
2024-02-29 0 38.95 38.90 38.95 38.40 39.40 13,053,950 508,688,240 38.968 33.54 33.50 33.54 33.07 33.93 15,158,036 33.559 -0.13%
2024-02-28 0 39.00 39.00 39.05 38.40 40.20 14,236,719 559,372,644 39.291 33.59 33.59 33.63 33.07 34.62 16,531,448 33.837 1.96%
2024-02-27 0 38.25 38.25 38.30 37.85 38.65 7,777,116 297,467,306 38.249 32.94 32.94 32.98 32.60 33.28 9,030,661 32.940 -1.16%
2024-02-26 0 38.70 38.65 38.70 38.30 38.90 5,896,317 227,726,197 38.622 33.33 33.28 33.33 32.98 33.50 6,846,708 33.261 0.52%
2024-02-23 0 38.50 38.45 38.50 38.05 39.10 4,731,431 182,569,699 38.587 33.16 33.11 33.16 32.77 33.67 5,494,061 33.230 0.26%
2024-02-22 0 38.40 38.35 38.40 37.55 38.40 7,583,238 288,320,016 38.021 33.07 33.03 33.07 32.34 33.07 8,805,533 32.743 0.39%
2024-02-21 0 38.25 38.25 38.30 37.70 38.80 7,714,866 296,069,059 38.376 32.94 32.94 32.98 32.47 33.41 8,958,378 33.049 0.66%
2024-02-20 0 38.00 37.95 38.00 37.70 38.45 5,470,448 207,376,213 37.909 32.73 32.68 32.73 32.47 33.11 6,352,196 32.646 0.53%
2024-02-19 0 37.80 37.80 37.85 37.70 38.90 8,907,226 338,252,854 37.975 32.55 32.55 32.60 32.47 33.50 10,342,927 32.704 -2.07%
2024-02-16 0 38.60 38.60 38.70 38.25 39.00 8,564,518 331,008,124 38.649 33.24 33.24 33.33 32.94 33.59 9,944,980 33.284 1.58%
2024-02-15 0 38.00 37.95 38.00 37.25 38.40 7,295,204 277,064,106 37.979 32.73 32.68 32.73 32.08 33.07 8,471,073 32.707 1.74%
2024-02-14 0 37.35 37.30 37.35 36.65 37.50 16,380,686 609,425,885 37.204 32.17 32.12 32.17 31.56 32.29 19,020,988 32.040 -2.48%
2024-02-09 0 38.30 38.25 38.30 37.70 38.55 5,039,118 192,324,917 38.166 32.98 32.94 32.98 32.47 33.20 5,851,342 32.869 -0.26%
2024-02-08 0 38.40 38.35 38.40 38.30 39.55 7,178,151 277,384,244 38.643 33.07 33.03 33.07 32.98 34.06 8,335,153 33.279 -2.78%
2024-02-07 0 39.50 39.45 39.50 39.20 39.65 5,135,422 202,901,744 39.510 34.02 33.97 34.02 33.76 34.15 5,963,169 34.026 0.25%
2024-02-06 0 39.40 39.40 39.45 39.00 39.65 6,921,707 272,312,644 39.342 33.93 33.93 33.97 33.59 34.15 8,037,374 33.881 0.25%
2024-02-05 0 39.30 39.25 39.30 38.95 39.50 5,945,097 234,378,564 39.424 33.84 33.80 33.84 33.54 34.02 6,903,350 33.951 -1.26%
2024-02-02 0 39.80 39.80 39.85 39.65 41.10 11,673,946 468,880,682 40.165 34.28 34.28 34.32 34.15 35.39 13,555,597 34.589 0.63%
2024-02-01 0 39.55 39.50 39.55 38.60 39.60 8,211,038 322,685,164 39.299 34.06 34.02 34.06 33.24 34.10 9,534,525 33.844 0.89%
2024-01-31 0 39.20 39.15 39.20 38.85 39.55 11,373,658 444,841,856 39.112 33.76 33.72 33.76 33.46 34.06 13,206,908 33.683 -0.51%
2024-01-30 0 39.40 39.35 39.40 38.80 39.50 8,653,903 339,709,712 39.255 33.93 33.89 33.93 33.41 34.02 10,048,772 33.806 0.90%
2024-01-29 0 39.05 39.05 39.10 38.90 40.05 8,297,238 325,355,456 39.213 33.63 33.63 33.67 33.50 34.49 9,634,619 33.769 -0.89%
2024-01-26 0 39.40 39.35 39.40 39.10 40.20 6,549,384 259,419,252 39.610 33.93 33.89 33.93 33.67 34.62 7,605,039 34.111 0.51%
2024-01-25 0 39.20 39.15 39.20 38.90 39.60 9,750,790 381,375,872 39.112 33.76 33.72 33.76 33.50 34.10 11,322,460 33.683 -1.01%
2024-01-24 0 39.60 39.60 39.65 38.85 39.90 9,224,543 362,400,811 39.287 34.10 34.10 34.15 33.46 34.36 10,711,390 33.833 1.15%
2024-01-23 0 39.15 39.15 39.20 38.60 39.50 14,332,711 560,748,800 39.124 33.72 33.72 33.76 33.24 34.02 16,642,912 33.693 0.64%
2024-01-22 0 38.90 38.90 38.95 38.45 40.55 13,431,535 527,689,491 39.287 33.50 33.50 33.54 33.11 34.92 15,596,481 33.834 -3.83%
2024-01-19 0 40.45 40.40 40.45 40.35 41.30 9,872,589 400,710,433 40.588 34.84 34.79 34.84 34.75 35.57 11,463,891 34.954 -0.74%
2024-01-18 0 40.75 40.70 40.75 39.80 40.85 12,547,059 507,776,678 40.470 35.09 35.05 35.09 34.28 35.18 14,569,442 34.852 0.99%
2024-01-17 0 40.35 40.30 40.35 39.95 42.05 18,675,492 757,727,769 40.573 34.75 34.71 34.75 34.40 36.21 21,685,679 34.941 -4.61%
2024-01-16 0 42.30 42.25 42.30 42.05 42.65 8,337,238 352,425,381 42.271 36.43 36.39 36.43 36.21 36.73 9,681,066 36.404 -0.70%
2024-01-15 0 42.60 42.55 42.60 42.05 43.00 3,209,596 136,311,613 42.470 36.69 36.64 36.69 36.21 37.03 3,726,931 36.575 -0.12%
2024-01-12 0 42.65 42.60 42.65 42.45 42.85 7,935,977 337,700,393 42.553 36.73 36.69 36.73 36.56 36.90 9,215,128 36.646 0.24%
2024-01-11 0 42.55 42.50 42.55 42.35 42.95 5,374,175 229,065,771 42.623 36.64 36.60 36.64 36.47 36.99 6,240,405 36.707 0.12%
2024-01-10 0 42.50 42.50 42.55 42.50 42.80 5,205,171 221,919,046 42.634 36.60 36.60 36.64 36.60 36.86 6,044,160 36.716 -0.58%
2024-01-09 0 42.75 42.75 42.90 42.50 43.50 8,446,575 361,839,717 42.839 36.82 36.82 36.95 36.60 37.46 9,808,026 36.892 0.47%
2024-01-08 0 42.55 42.55 42.60 42.50 43.60 5,459,068 233,492,640 42.772 36.64 36.64 36.69 36.60 37.55 6,338,981 36.834 -1.62%
2024-01-05 0 43.25 43.15 43.25 42.40 43.40 4,973,068 214,261,203 43.084 37.25 37.16 37.25 36.51 37.38 5,774,646 37.104 0.82%
2024-01-04 0 42.90 42.85 42.90 42.50 43.25 7,351,565 314,632,927 42.798 36.95 36.90 36.95 36.60 37.25 8,536,518 36.857 -1.38%
2024-01-03 0 43.50 43.45 43.50 43.00 43.80 5,083,097 220,609,646 43.401 37.46 37.42 37.46 37.03 37.72 5,902,410 37.376 -0.57%
2024-01-02 0 43.75 43.70 43.75 43.40 43.95 4,529,258 197,523,854 43.611 37.68 37.63 37.68 37.38 37.85 5,259,301 37.557 -0.23%
2023-12-29 0 43.85 43.75 43.85 43.25 44.20 5,787,842 253,339,948 43.771 37.76 37.68 37.76 37.25 38.06 6,720,749 37.695 0.00%
2023-12-28 0 43.85 43.80 43.85 43.20 43.95 5,223,083 228,515,923 43.751 37.76 37.72 37.76 37.20 37.85 6,064,959 37.678 0.69%
2023-12-27 0 43.55 43.50 43.55 43.05 43.85 7,161,693 311,213,189 43.455 37.50 37.46 37.50 37.07 37.76 8,316,042 37.423 0.81%
2023-12-22 0 43.20 43.20 43.25 42.85 43.85 10,523,136 455,404,860 43.277 37.20 37.20 37.25 36.90 37.76 12,219,295 37.269 -0.46%
2023-12-21 0 43.40 43.35 43.40 42.15 43.45 14,938,436 643,391,667 43.070 37.38 37.33 37.38 36.30 37.42 17,346,270 37.091 2.00%
2023-12-20 0 42.55 42.50 42.55 42.20 43.00 10,058,555 428,307,430 42.581 36.64 36.60 36.64 36.34 37.03 11,679,831 36.671 0.00%
2023-12-19 0 42.55 42.50 42.55 41.30 42.70 16,190,806 685,211,498 42.321 36.64 36.60 36.64 35.57 36.77 18,800,502 36.446 1.67%
2023-12-18 0 41.85 41.80 41.85 41.10 42.25 12,066,579 504,515,449 41.811 36.04 36.00 36.04 35.39 36.39 14,011,516 36.007 -0.36%
2023-12-15 0 42.00 41.95 42.00 40.10 42.30 24,954,509 1,041,982,040 41.755 36.17 36.13 36.17 34.53 36.43 28,976,772 35.959 4.22%
2023-12-14 0 40.30 40.25 40.30 39.40 40.45 29,019,567 1,161,100,233 40.011 34.71 34.66 34.71 33.93 34.84 33,697,052 34.457 4.68%
2023-12-13 0 38.50 38.45 38.50 37.95 38.70 6,073,290 232,450,455 38.274 33.16 33.11 33.16 32.68 33.33 7,052,206 32.961 0.13%
2023-12-12 0 38.45 38.40 38.45 38.00 38.65 4,498,684 172,978,056 38.451 33.11 33.07 33.11 32.73 33.28 5,223,799 33.113 0.52%
2023-12-11 0 38.25 38.20 38.25 37.35 38.35 5,715,001 216,896,077 37.952 32.94 32.90 32.94 32.17 33.03 6,636,167 32.684 0.92%
2023-12-08 0 37.90 37.85 37.90 37.80 38.50 4,269,983 162,301,658 38.010 32.64 32.60 32.64 32.55 33.16 4,958,235 32.734 0.40%
2023-12-07 0 37.75 37.75 37.80 37.50 38.15 5,402,987 204,044,691 37.765 32.51 32.51 32.55 32.29 32.85 6,273,861 32.523 -1.18%
2023-12-06 0 38.20 38.15 38.20 37.50 38.60 10,270,614 392,071,559 38.174 32.90 32.85 32.90 32.29 33.24 11,926,071 32.875 1.19%
2023-12-05 0 37.75 37.75 37.80 37.60 38.65 8,725,468 331,216,254 37.960 32.51 32.51 32.55 32.38 33.28 10,131,872 32.691 -2.20%
2023-12-04 0 38.60 38.55 38.60 38.50 39.65 8,279,622 322,227,183 38.918 33.24 33.20 33.24 33.16 34.15 9,614,163 33.516 0.26%
2023-12-01 0 38.50 38.45 38.50 38.10 38.70 8,838,611 340,373,857 38.510 33.16 33.11 33.16 32.81 33.33 10,263,252 33.164 -0.26%
2023-11-30 0 38.60 38.60 38.65 38.30 39.35 22,312,470 861,543,387 38.613 33.24 33.24 33.28 32.98 33.89 25,908,879 33.253 -0.77%
2023-11-29 0 38.90 38.85 38.90 38.50 39.10 8,234,145 319,702,319 38.826 33.50 33.46 33.50 33.16 33.67 9,561,356 33.437 0.13%
2023-11-28 0 38.85 38.85 38.90 38.75 39.50 9,653,427 376,286,064 38.980 33.46 33.46 33.50 33.37 34.02 11,209,403 33.569 -1.15%
2023-11-27 0 39.30 39.25 39.30 39.10 40.00 4,893,807 192,606,033 39.357 33.84 33.80 33.84 33.67 34.45 5,682,610 33.894 -1.26%
2023-11-24 0 39.80 39.75 39.80 39.65 40.20 5,022,097 200,416,201 39.907 34.28 34.23 34.28 34.15 34.62 5,831,578 34.367 -1.24%
2023-11-23 0 40.30 40.25 40.30 39.50 40.30 8,524,208 341,716,828 40.088 34.71 34.66 34.71 34.02 34.71 9,898,172 34.523 0.75%
2023-11-22 0 40.00 39.95 40.00 39.60 40.10 8,452,610 337,627,962 39.944 34.45 34.40 34.45 34.10 34.53 9,815,034 34.399 0.76%
2023-11-21 0 39.70 39.65 39.70 39.20 40.35 14,707,492 586,501,767 39.878 34.19 34.15 34.19 33.76 34.75 17,078,102 34.342 2.32%
2023-11-20 0 38.80 38.80 38.85 38.25 39.00 7,572,485 292,808,772 38.668 33.41 33.41 33.46 32.94 33.59 8,793,047 33.300 0.65%
2023-11-17 0 39.85 39.80 39.85 39.40 40.15 7,490,900 297,779,431 39.752 33.20 33.16 33.20 32.82 33.45 8,991,827 33.117 -1.24%
2023-11-16 0 40.35 40.30 40.35 40.20 41.30 8,935,603 362,142,847 40.528 33.61 33.57 33.61 33.49 34.41 10,726,000 33.763 -1.47%
2023-11-15 0 40.95 40.85 40.95 40.05 41.15 16,969,553 692,207,869 40.791 34.11 34.03 34.11 33.36 34.28 20,369,686 33.982 5.68%
2023-11-14 0 38.75 38.70 38.75 38.25 39.10 5,993,267 232,161,264 38.737 32.28 32.24 32.28 31.87 32.57 7,194,118 32.271 1.57%
2023-11-13 0 38.15 38.10 38.15 37.55 38.80 7,210,283 274,145,248 38.021 31.78 31.74 31.78 31.28 32.32 8,654,984 31.675 -1.04%
2023-11-10 0 38.55 38.50 38.55 38.20 39.70 8,519,835 330,049,174 38.739 32.12 32.07 32.12 31.82 33.07 10,226,926 32.273 -2.41%
2023-11-09 0 39.50 39.50 39.55 38.50 39.95 10,726,598 423,396,539 39.472 32.91 32.91 32.95 32.07 33.28 12,875,851 32.883 2.86%
2023-11-08 0 38.40 38.35 38.40 37.20 38.90 9,483,019 361,947,041 38.168 31.99 31.95 31.99 30.99 32.41 11,383,100 31.797 1.32%
2023-11-07 0 37.90 37.85 37.90 37.40 39.35 10,921,803 413,799,356 37.888 31.57 31.53 31.57 31.16 32.78 13,110,168 31.563 -4.05%
2023-11-06 0 39.50 39.45 39.50 39.20 39.95 8,679,329 343,087,770 39.529 32.91 32.86 32.91 32.66 33.28 10,418,377 32.931 -0.50%
2023-11-03 0 39.70 39.65 39.70 38.60 39.90 13,917,708 550,666,176 39.566 33.07 33.03 33.07 32.16 33.24 16,706,353 32.961 3.79%
2023-11-02 0 38.25 38.20 38.25 36.15 38.50 15,115,198 572,685,193 37.888 31.87 31.82 31.87 30.12 32.07 18,143,780 31.564 6.69%
2023-11-01 0 35.85 35.80 35.85 35.50 35.95 5,918,862 211,759,627 35.777 29.87 29.82 29.87 29.57 29.95 7,104,805 29.805 -0.14%
2023-10-31 0 35.90 35.85 35.90 35.70 36.70 5,538,807 199,670,708 36.049 29.91 29.87 29.91 29.74 30.57 6,648,599 30.032 -1.37%
2023-10-30 0 36.40 36.35 36.40 35.70 36.40 4,008,540 145,218,753 36.227 30.32 30.28 30.32 29.74 30.32 4,811,718 30.180 0.83%
2023-10-27 0 36.10 36.05 36.10 35.55 36.35 5,556,450 199,754,966 35.950 30.07 30.03 30.07 29.62 30.28 6,669,777 29.949 1.40%
2023-10-26 0 35.60 35.55 35.60 35.05 35.90 5,175,362 183,679,701 35.491 29.66 29.62 29.66 29.20 29.91 6,212,332 29.567 -0.84%
2023-10-25 0 35.90 35.85 35.90 35.55 36.65 5,721,496 205,939,115 35.994 29.91 29.87 29.91 29.62 30.53 6,867,893 29.986 0.84%
2023-10-24 0 35.60 35.55 35.60 34.90 35.80 5,720,161 202,711,549 35.438 29.66 29.62 29.66 29.07 29.82 6,866,291 29.523 0.42%
2023-10-20 0 35.45 35.40 35.45 35.20 35.75 6,647,080 235,543,345 35.436 29.53 29.49 29.53 29.32 29.78 7,978,933 29.521 -1.39%
2023-10-19 0 35.95 35.90 35.95 35.85 36.85 5,612,642 202,935,869 36.157 29.95 29.91 29.95 29.87 30.70 6,737,228 30.122 -2.84%
2023-10-18 0 37.00 37.00 37.05 36.75 37.30 3,472,843 128,434,061 36.982 30.82 30.82 30.87 30.62 31.07 4,168,685 30.809 -1.07%
2023-10-17 0 37.40 37.40 37.45 36.80 37.50 4,556,526 169,601,441 37.222 31.16 31.16 31.20 30.66 31.24 5,469,502 31.009 1.49%
2023-10-16 0 36.85 36.80 36.85 36.60 37.45 3,699,258 136,336,620 36.855 30.70 30.66 30.70 30.49 31.20 4,440,466 30.703 -0.67%
2023-10-13 0 37.10 37.05 37.10 36.95 37.75 6,048,586 225,047,482 37.207 30.91 30.87 30.91 30.78 31.45 7,260,521 30.996 -3.01%
2023-10-12 0 38.25 38.20 38.25 37.90 38.35 4,521,634 172,692,122 38.192 31.87 31.82 31.87 31.57 31.95 5,427,619 31.817 1.46%
2023-10-11 0 37.70 37.70 37.75 37.45 38.10 5,949,144 224,684,592 37.768 31.41 31.41 31.45 31.20 31.74 7,141,154 31.463 0.53%
2023-10-10 0 37.50 37.50 37.55 37.15 37.95 4,754,365 178,396,436 37.523 31.24 31.24 31.28 30.95 31.62 5,706,981 31.259 1.63%
2023-10-09 0 36.90 36.90 36.95 36.50 37.10 3,234,218 119,046,869 36.809 30.74 30.74 30.78 30.41 30.91 3,882,248 30.664 -0.81%
2023-10-06 0 37.20 37.15 37.20 36.85 37.45 5,584,062 207,556,583 37.170 30.99 30.95 30.99 30.70 31.20 6,702,922 30.965 1.50%
2023-10-05 0 36.65 36.65 36.70 36.45 36.95 3,794,510 139,163,634 36.675 30.53 30.53 30.57 30.37 30.78 4,554,803 30.553 0.27%
2023-10-04 0 36.55 36.50 36.55 36.00 36.75 8,021,599 292,012,483 36.403 30.45 30.41 30.45 29.99 30.62 9,628,860 30.327 1.11%
2023-10-03 0 36.15 36.15 36.20 36.00 38.00 13,623,039 496,013,923 36.410 30.12 30.12 30.16 29.99 31.66 16,352,642 30.332 -5.86%
2023-09-29 0 38.40 38.35 38.40 37.20 38.75 12,035,016 460,959,159 38.302 31.99 31.95 31.99 30.99 32.28 14,446,432 31.908 3.92%
2023-09-28 0 36.95 36.90 36.95 36.40 37.10 7,888,711 290,351,307 36.806 30.78 30.74 30.78 30.32 30.91 9,469,346 30.662 0.82%
2023-09-27 0 36.65 36.60 36.65 36.35 37.05 5,004,372 182,837,785 36.536 30.53 30.49 30.53 30.28 30.87 6,007,081 30.437 -0.41%
2023-09-26 0 36.80 36.75 36.80 36.50 37.40 5,458,266 201,205,716 36.863 30.66 30.62 30.66 30.41 31.16 6,551,921 30.709 -1.34%
2023-09-25 0 37.30 37.25 37.30 37.20 38.00 6,267,469 234,811,929 37.465 31.07 31.03 31.07 30.99 31.66 7,523,261 31.211 -1.84%
2023-09-22 0 38.00 37.95 38.00 36.65 38.05 7,551,692 283,894,716 37.594 31.66 31.62 31.66 30.53 31.70 9,064,799 31.318 3.26%
2023-09-21 0 36.80 36.75 36.80 36.70 37.90 7,634,556 283,226,018 37.098 30.66 30.62 30.66 30.57 31.57 9,164,267 30.905 -2.65%
2023-09-20 0 37.80 37.70 37.80 37.45 37.95 3,505,306 132,280,211 37.737 31.49 31.41 31.49 31.20 31.62 4,207,653 31.438 0.53%
2023-09-19 0 37.60 37.55 37.60 37.05 37.70 5,860,015 219,394,276 37.439 31.32 31.28 31.32 30.87 31.41 7,034,167 31.190 0.40%
2023-09-18 0 37.45 37.45 37.55 37.35 38.15 4,815,897 181,673,148 37.724 31.20 31.20 31.28 31.12 31.78 5,780,842 31.427 -1.06%
2023-09-15 0 37.85 37.85 37.90 37.15 37.95 10,075,224 379,510,726 37.668 31.53 31.53 31.57 30.95 31.62 12,093,963 31.380 1.47%
2023-09-14 0 37.30 37.30 37.35 37.30 38.60 10,784,494 405,814,817 37.630 31.07 31.07 31.12 31.07 32.16 12,945,347 31.348 -2.10%
2023-09-13 0 38.10 38.00 38.10 37.65 38.15 4,860,704 184,663,006 37.991 31.74 31.66 31.74 31.37 31.78 5,834,627 31.649 1.33%
2023-09-12 0 37.60 37.60 37.65 37.25 38.05 5,678,645 214,086,184 37.700 31.32 31.32 31.37 31.03 31.70 6,816,456 31.407 -0.40%
2023-09-11 0 37.75 37.70 37.75 37.35 38.60 8,772,821 332,153,306 37.862 31.45 31.41 31.45 31.12 32.16 10,530,602 31.542 -2.08%
2023-09-07 0 38.55 38.50 38.55 38.35 39.00 5,683,855 220,143,375 38.731 32.12 32.07 32.12 31.95 32.49 6,822,710 32.266 -0.52%
2023-09-06 0 38.75 38.75 38.80 38.50 39.05 3,562,891 137,968,980 38.724 32.28 32.28 32.32 32.07 32.53 4,276,776 32.260 -0.39%
2023-09-05 0 38.90 38.85 38.90 38.65 39.35 4,403,682 171,814,213 39.016 32.41 32.37 32.41 32.20 32.78 5,286,033 32.503 -1.89%
2023-09-04 0 39.65 39.60 39.65 39.00 39.90 7,925,465 313,204,391 39.519 33.03 32.99 33.03 32.49 33.24 9,513,464 32.922 1.93%
2023-08-31 0 38.90 38.85 38.90 38.75 39.75 10,908,623 425,049,525 38.965 32.41 32.37 32.41 32.28 33.11 13,094,348 32.461 -1.64%
2023-08-30 0 39.55 39.50 39.55 38.70 39.75 7,157,779 282,730,988 39.500 32.95 32.91 32.95 32.24 33.11 8,591,959 32.906 2.33%
2023-08-29 0 38.65 38.65 38.70 38.15 38.70 4,671,925 179,921,193 38.511 32.20 32.20 32.24 31.78 32.24 5,608,023 32.083 1.31%
2023-08-28 0 38.15 38.10 38.15 38.05 39.40 3,158,915 121,569,197 38.485 31.78 31.74 31.78 31.70 32.82 3,791,856 32.061 -0.91%
2023-08-25 0 38.50 38.50 38.55 38.50 38.95 6,348,097 245,414,061 38.660 32.07 32.07 32.12 32.07 32.45 7,620,044 32.206 -0.65%
2023-08-24 0 38.75 38.70 38.75 37.55 38.90 6,580,606 253,976,346 38.595 32.28 32.24 32.28 31.28 32.41 7,899,140 32.152 3.61%
2023-08-23 0 37.40 37.35 37.40 37.15 37.70 4,749,754 177,764,799 37.426 31.16 31.12 31.16 30.95 31.41 5,701,446 31.179 -0.66%
2023-08-22 0 37.65 37.60 37.65 37.50 37.90 4,434,267 166,961,934 37.653 31.37 31.32 31.37 31.24 31.57 5,322,746 31.368 -0.66%
2023-08-21 0 37.90 37.90 37.95 37.90 38.65 7,057,651 269,123,712 38.132 31.57 31.57 31.62 31.57 32.20 8,471,769 31.767 -1.04%
2023-08-18 0 38.30 38.25 38.30 38.20 39.00 8,222,807 316,563,023 38.498 31.91 31.87 31.91 31.82 32.49 9,870,384 32.072 -2.42%
2023-08-17 0 39.25 39.25 39.30 38.10 39.60 8,522,628 332,784,271 39.047 32.70 32.70 32.74 31.74 32.99 10,230,279 32.529 0.38%
2023-08-16 0 39.10 39.05 39.10 38.05 39.20 7,999,008 311,133,758 38.897 32.57 32.53 32.57 31.70 32.66 9,601,743 32.404 1.16%
2023-08-15 0 38.65 38.55 38.65 37.85 38.80 8,700,654 334,057,088 38.395 32.20 32.12 32.20 31.53 32.32 10,443,975 31.986 0.78%
2023-08-14 0 38.35 38.30 38.35 37.65 39.20 15,095,021 575,747,447 38.142 31.95 31.91 31.95 31.37 32.66 18,119,560 31.775 -3.40%
2023-08-11 0 39.70 39.70 39.75 39.65 40.50 11,643,098 464,260,005 39.874 33.07 33.07 33.11 33.03 33.74 13,975,987 33.218 -1.98%
2023-08-10 0 40.50 40.50 40.55 40.10 40.90 9,487,521 383,623,017 40.435 33.74 33.74 33.78 33.41 34.07 11,388,504 33.685 -1.94%
2023-08-09 0 41.30 41.25 41.30 40.80 41.55 7,455,773 306,385,104 41.094 34.41 34.36 34.41 33.99 34.61 8,949,662 34.234 -1.20%
2023-08-08 0 41.80 41.75 41.80 41.45 42.35 4,272,501 178,412,841 41.758 34.82 34.78 34.82 34.53 35.28 5,128,568 34.788 -1.30%
2023-08-07 0 42.35 42.30 42.35 42.00 42.65 2,720,859 115,111,311 42.307 35.28 35.24 35.28 34.99 35.53 3,266,028 35.245 0.83%
2023-08-04 0 42.00 42.00 42.05 41.95 42.90 5,701,507 240,373,959 42.160 34.99 34.99 35.03 34.95 35.74 6,843,899 35.122 -0.71%
2023-08-03 0 42.30 42.30 42.35 42.15 42.70 5,199,747 220,429,276 42.392 35.24 35.24 35.28 35.11 35.57 6,241,603 35.316 -0.47%
2023-08-02 0 42.50 42.50 42.55 42.25 43.20 7,494,142 319,292,571 42.606 35.41 35.41 35.45 35.20 35.99 8,995,718 35.494 -1.62%
2023-08-01 0 43.20 43.15 43.20 43.00 44.00 5,106,480 220,829,817 43.245 35.99 35.95 35.99 35.82 36.66 6,129,648 36.027 -1.03%
2023-07-31 0 43.65 43.65 43.70 43.15 44.15 9,757,081 425,762,712 43.636 36.36 36.36 36.41 35.95 36.78 11,712,075 36.352 -1.02%
2023-07-28 0 44.10 44.10 44.15 44.05 44.90 6,923,722 306,733,417 44.302 36.74 36.74 36.78 36.70 37.41 8,311,005 36.907 -1.67%
2023-07-27 0 44.85 44.80 44.85 43.95 45.00 5,449,408 243,866,710 44.751 37.36 37.32 37.36 36.61 37.49 6,541,288 37.281 1.82%
2023-07-26 0 44.05 44.00 44.05 43.80 44.20 3,987,333 175,371,146 43.982 36.70 36.66 36.70 36.49 36.82 4,786,262 36.641 0.69%
2023-07-25 0 43.75 43.75 43.80 43.35 44.05 5,089,274 222,804,739 43.779 36.45 36.45 36.49 36.11 36.70 6,108,995 36.472 1.27%
2023-07-24 0 43.20 43.15 43.20 42.55 43.70 4,427,566 190,660,601 43.062 35.99 35.95 35.99 35.45 36.41 5,314,703 35.874 -2.15%
2023-07-21 0 44.15 43.95 44.15 43.70 44.30 5,419,313 238,592,439 44.026 36.78 36.61 36.78 36.41 36.91 6,505,163 36.677 0.57%
2023-07-20 0 43.90 43.90 43.95 43.15 44.30 5,752,111 252,169,983 43.840 36.57 36.57 36.61 35.95 36.91 6,904,642 36.522 1.74%
2023-07-19 0 43.15 43.05 43.15 42.55 43.15 4,318,017 185,359,326 42.927 35.95 35.86 35.95 35.45 35.95 5,183,204 35.762 0.00%
2023-07-18 0 43.15 43.05 43.15 42.85 44.00 3,633,088 156,914,436 43.190 35.95 35.86 35.95 35.70 36.66 4,361,038 35.981 -1.37%
2023-07-14 0 43.75 43.75 43.80 43.60 44.05 5,862,273 257,024,074 43.844 36.45 36.45 36.49 36.32 36.70 7,036,877 36.525 0.23%
2023-07-13 0 43.65 43.60 43.65 43.05 43.80 11,530,447 501,010,116 43.451 36.36 36.32 36.36 35.86 36.49 13,840,764 36.198 2.83%
2023-07-12 0 42.45 42.40 42.45 42.30 43.30 5,243,660 223,682,405 42.658 35.36 35.32 35.36 35.24 36.07 6,294,315 35.537 0.35%
2023-07-11 0 42.30 42.20 42.30 41.95 42.45 4,562,844 192,692,538 42.231 35.24 35.16 35.24 34.95 35.36 5,477,086 35.182 0.71%
2023-07-10 0 42.00 42.00 42.05 41.90 42.35 4,391,527 184,773,404 42.075 34.99 34.99 35.03 34.91 35.28 5,271,443 35.052 0.12%
2023-07-07 0 41.95 41.90 41.95 41.85 43.10 8,662,048 365,628,953 42.211 34.95 34.91 34.95 34.86 35.91 10,397,634 35.165 -3.01%
2023-07-06 0 43.25 43.20 43.25 42.95 43.90 9,985,188 431,991,090 43.263 36.03 35.99 36.03 35.78 36.57 11,985,887 36.042 -0.92%
2023-07-05 0 43.65 43.65 43.70 43.65 44.35 5,714,918 250,655,333 43.860 36.36 36.36 36.41 36.36 36.95 6,859,997 36.539 -1.58%
2023-07-04 0 44.35 44.30 44.35 43.90 44.50 3,482,239 153,853,303 44.182 36.95 36.91 36.95 36.57 37.07 4,179,964 36.807 0.57%
2023-07-03 0 44.10 44.05 44.10 43.65 44.20 4,419,879 193,998,127 43.892 36.74 36.70 36.74 36.36 36.82 5,305,476 36.566 1.38%
2023-06-30 0 43.50 43.50 43.55 43.35 44.15 6,229,627 271,508,218 43.583 36.24 36.24 36.28 36.11 36.78 7,477,837 36.308 -0.34%
2023-06-29 0 43.65 43.65 43.70 43.55 44.40 4,421,714 193,396,708 43.738 36.36 36.36 36.41 36.28 36.99 5,307,678 36.437 -1.24%
2023-06-28 0 44.20 44.15 44.20 43.70 44.30 3,068,643 135,318,093 44.097 36.82 36.78 36.82 36.41 36.91 3,683,497 36.736 0.23%
2023-06-27 0 44.10 44.05 44.10 43.65 44.20 3,549,352 156,199,731 44.008 36.74 36.70 36.74 36.36 36.82 4,260,524 36.662 1.15%
2023-06-26 0 43.60 43.60 43.65 43.60 44.35 7,888,423 346,141,468 43.880 36.32 36.32 36.36 36.32 36.95 9,469,000 36.555 -1.13%
2023-06-23 0 44.10 44.10 44.15 44.00 45.10 11,124,613 494,116,777 44.417 36.74 36.74 36.78 36.66 37.57 13,353,615 37.002 -2.54%
2023-06-21 0 45.25 45.25 45.30 45.20 45.75 6,361,306 288,618,245 45.371 37.70 37.70 37.74 37.66 38.11 7,635,900 37.798 -1.74%
2023-06-20 0 46.05 46.05 46.10 45.60 46.40 3,900,313 179,687,188 46.070 38.36 38.36 38.40 37.99 38.65 4,681,806 38.380 -0.75%
2023-06-19 0 46.40 46.35 46.40 45.85 46.70 4,550,950 210,691,547 46.296 38.65 38.61 38.65 38.20 38.90 5,462,809 38.568 0.32%
2023-06-16 0 46.25 46.20 46.25 45.45 47.00 12,930,995 598,984,536 46.322 38.53 38.49 38.53 37.86 39.15 15,521,936 38.590 1.98%
2023-06-15 0 45.35 45.35 45.40 45.20 46.35 8,033,306 366,312,087 45.599 37.78 37.78 37.82 37.66 38.61 9,642,913 37.988 -0.47%
2023-06-14 0 46.75 46.70 46.75 46.55 47.35 6,666,482 312,233,718 46.836 37.96 37.92 37.96 37.79 38.44 8,210,876 38.027 -0.95%
2023-06-13 0 47.20 47.20 47.25 47.00 47.60 4,886,298 231,038,849 47.283 38.32 38.32 38.36 38.16 38.65 6,018,285 38.389 -0.42%
2023-06-12 0 47.40 47.40 47.45 47.05 47.55 3,865,457 183,138,674 47.378 38.48 38.48 38.53 38.20 38.61 4,760,950 38.467 0.21%
2023-06-09 0 47.30 47.30 47.35 46.80 47.65 4,950,165 234,068,035 47.285 38.40 38.40 38.44 38.00 38.69 6,096,947 38.391 1.07%
2023-06-08 0 46.80 46.80 46.90 46.15 47.50 9,201,198 429,986,967 46.732 38.00 38.00 38.08 37.47 38.57 11,332,798 37.942 -1.06%
2023-06-07 0 47.30 47.30 47.35 47.25 48.10 4,259,212 202,222,267 47.479 38.40 38.40 38.44 38.36 39.05 5,245,924 38.548 -0.73%
2023-06-06 0 47.65 47.55 47.65 47.30 47.85 4,689,869 223,313,456 47.616 38.69 38.61 38.69 38.40 38.85 5,776,350 38.660 -0.94%
2023-06-05 0 48.10 48.05 48.10 46.50 48.30 5,750,967 274,104,024 47.662 39.05 39.01 39.05 37.75 39.22 7,083,268 38.697 2.01%
2023-06-02 0 47.15 47.10 47.15 45.95 47.40 8,106,287 380,658,909 46.959 38.28 38.24 38.28 37.31 38.48 9,984,234 38.126 2.95%
2023-06-01 0 45.80 45.75 45.80 45.20 46.85 14,049,337 643,696,154 45.817 37.19 37.14 37.19 36.70 38.04 17,304,083 37.199 0.66%
2023-05-31 0 45.50 45.50 45.65 44.35 47.65 24,915,403 1,135,525,618 45.575 36.94 36.94 37.06 36.01 38.69 30,687,442 37.003 -3.81%
2023-05-30 0 47.30 47.25 47.30 46.80 48.00 5,466,294 258,111,791 47.219 38.40 38.36 38.40 38.00 38.97 6,732,646 38.337 -0.84%
2023-05-29 0 47.70 47.65 47.70 47.45 48.55 6,667,690 318,935,632 47.833 38.73 38.69 38.73 38.53 39.42 8,212,364 38.836 -1.75%
2023-05-25 0 48.55 48.50 48.55 48.25 48.95 4,355,020 211,103,702 48.474 39.42 39.38 39.42 39.17 39.74 5,363,928 39.356 -1.32%
2023-05-24 0 49.20 49.15 49.20 48.80 49.40 3,975,990 195,273,997 49.113 39.95 39.91 39.95 39.62 40.11 4,897,090 39.876 -0.20%
2023-05-23 0 49.30 49.25 49.30 49.10 49.55 4,754,893 234,395,104 49.296 40.03 39.99 40.03 39.86 40.23 5,856,438 40.023 -0.20%
2023-05-22 0 49.40 49.40 49.45 49.40 50.00 4,447,256 220,422,387 49.564 40.11 40.11 40.15 40.11 40.60 5,477,532 40.241 -0.60%
2023-05-19 0 49.70 49.60 49.70 49.35 50.05 4,905,493 243,922,797 49.724 40.35 40.27 40.35 40.07 40.64 6,041,926 40.372 -0.10%
2023-05-18 0 49.75 49.70 49.75 49.55 50.80 5,486,546 273,902,043 49.923 40.39 40.35 40.39 40.23 41.24 6,757,589 40.533 -0.60%
2023-05-17 0 50.05 50.00 50.05 49.70 50.90 6,574,932 330,602,589 50.282 40.64 40.60 40.64 40.35 41.33 8,098,117 40.825 -1.28%
2023-05-16 0 50.70 50.65 50.70 50.40 51.00 3,617,104 183,178,501 50.642 41.16 41.12 41.16 40.92 41.41 4,455,062 41.117 0.40%
2023-05-15 0 50.50 50.50 50.55 49.45 50.75 4,662,453 234,086,340 50.207 41.00 41.00 41.04 40.15 41.20 5,742,582 40.763 1.92%
2023-05-12 0 49.55 49.50 49.55 49.30 50.10 5,604,020 277,754,923 49.564 40.23 40.19 40.23 40.03 40.68 6,902,278 40.241 -0.90%
2023-05-11 0 50.00 49.95 50.00 49.65 50.60 7,371,358 369,126,672 50.076 40.60 40.55 40.60 40.31 41.08 9,079,047 40.657 -0.50%
2023-05-10 0 50.25 50.25 50.35 50.20 50.90 5,294,150 267,151,629 50.462 40.80 40.80 40.88 40.76 41.33 6,520,622 40.970 -0.79%
2023-05-09 0 50.65 50.65 50.70 50.65 52.40 8,380,991 428,119,623 51.082 41.12 41.12 41.16 41.12 42.54 10,322,577 41.474 -2.69%
2023-05-08 0 52.05 52.00 52.05 51.55 52.35 5,191,754 270,065,415 52.018 42.26 42.22 42.26 41.85 42.50 6,394,504 42.234 0.97%
2023-05-05 0 51.55 51.50 51.55 51.20 51.75 4,053,934 209,001,851 51.555 41.85 41.81 41.85 41.57 42.02 4,993,091 41.858 0.59%
2023-05-04 0 51.25 51.20 51.25 50.60 51.40 4,658,422 237,834,864 51.055 41.61 41.57 41.61 41.08 41.73 5,737,618 41.452 0.99%
2023-05-03 0 50.75 50.70 50.75 50.20 50.80 5,966,324 302,317,419 50.671 41.20 41.16 41.20 40.76 41.24 7,348,515 41.140 -0.10%
2023-05-02 0 50.80 50.80 50.85 50.60 51.80 6,940,310 354,030,137 51.011 41.24 41.24 41.29 41.08 42.06 8,548,140 41.416 -0.78%
2023-04-28 0 51.20 51.15 51.20 51.00 51.45 6,433,956 329,460,779 51.207 41.57 41.53 41.57 41.41 41.77 7,924,481 41.575 0.39%
2023-04-27 0 51.00 50.95 51.00 50.45 51.20 4,208,115 214,186,453 50.898 41.41 41.37 41.41 40.96 41.57 5,182,990 41.325 0.89%
2023-04-26 0 50.55 50.55 50.60 49.95 51.10 7,701,756 389,467,149 50.569 41.04 41.04 41.08 40.55 41.49 9,485,987 41.057 1.10%
2023-04-25 0 50.00 50.00 50.05 49.40 50.40 7,224,117 359,959,052 49.827 40.60 40.60 40.64 40.11 40.92 8,897,696 40.455 -0.79%
2023-04-24 0 50.40 50.35 50.40 50.25 50.95 7,555,690 381,956,171 50.552 40.92 40.88 40.92 40.80 41.37 9,306,083 41.044 -0.30%
2023-04-21 0 50.55 50.50 50.55 50.30 51.05 6,491,007 328,653,127 50.632 41.04 41.00 41.04 40.84 41.45 7,994,749 41.109 -0.20%
2023-04-20 0 50.65 50.60 50.65 50.45 51.20 7,390,483 374,796,149 50.713 41.12 41.08 41.12 40.96 41.57 9,102,603 41.175 -1.36%
2023-04-19 0 51.35 51.30 51.35 50.95 52.00 7,210,163 370,310,623 51.360 41.69 41.65 41.69 41.37 42.22 8,880,509 41.699 -0.68%
2023-04-18 0 51.70 51.65 51.70 51.20 51.80 5,479,791 282,652,477 51.581 41.98 41.94 41.98 41.57 42.06 6,749,269 41.879 0.29%
2023-04-17 0 51.55 51.50 51.55 50.80 51.55 6,998,248 358,971,462 51.295 41.85 41.81 41.85 41.24 41.85 8,619,500 41.646 0.19%
2023-04-14 0 51.45 51.40 51.45 50.90 51.50 3,675,282 188,405,442 51.263 41.77 41.73 41.77 41.33 41.81 4,526,718 41.621 -0.19%
2023-04-13 0 51.55 51.45 51.55 50.60 51.55 4,763,543 244,443,209 51.315 41.85 41.77 41.85 41.08 41.85 5,867,091 41.663 -0.10%
2023-04-12 0 51.60 51.50 51.60 51.05 51.70 6,023,792 309,927,101 51.451 41.89 41.81 41.89 41.45 41.98 7,419,297 41.773 1.08%
2023-04-11 0 51.05 51.00 51.05 50.85 51.70 7,930,852 405,236,239 51.096 41.45 41.41 41.45 41.29 41.98 9,768,157 41.485 0.29%
2023-04-06 0 50.90 50.85 50.90 50.50 51.35 5,280,807 268,183,599 50.785 41.33 41.29 41.33 41.00 41.69 6,504,188 41.232 0.49%
2023-04-04 0 50.65 50.60 50.65 50.20 50.95 7,123,402 360,331,885 50.584 41.12 41.08 41.12 40.76 41.37 8,773,648 41.070 -0.30%
2023-04-03 0 50.80 50.80 50.85 50.40 51.45 10,991,765 559,434,647 50.896 41.24 41.24 41.29 40.92 41.77 13,538,177 41.323 0.59%
2023-03-31 0 50.50 50.45 50.50 50.25 51.10 10,165,584 514,417,000 50.604 41.00 40.96 41.00 40.80 41.49 12,520,599 41.086 0.20%
2023-03-30 0 50.40 50.35 50.40 49.45 50.60 10,299,242 515,429,213 50.045 40.92 40.88 40.92 40.15 41.08 12,685,221 40.632 1.10%
2023-03-29 0 49.85 49.80 49.85 49.60 50.75 10,265,104 513,947,163 50.067 40.47 40.43 40.47 40.27 41.20 12,643,174 40.650 -0.40%
2023-03-28 0 50.05 50.00 50.05 49.35 50.50 9,725,733 485,487,597 49.918 40.64 40.60 40.64 40.07 41.00 11,978,850 40.529 -0.60%
2023-03-27 0 50.35 50.30 50.35 50.00 51.00 7,116,668 359,596,333 50.529 40.88 40.84 40.88 40.60 41.41 8,765,354 41.025 0.50%
2023-03-24 0 50.10 50.05 50.10 49.70 50.30 4,385,569 219,733,210 50.104 40.68 40.64 40.68 40.35 40.84 5,401,554 40.680 0.00%
2023-03-23 0 50.10 50.05 50.10 49.25 50.15 9,806,183 489,253,773 49.892 40.68 40.64 40.68 39.99 40.72 12,077,937 40.508 0.20%
2023-03-22 0 50.00 49.95 50.00 49.15 50.30 8,581,491 427,798,801 49.851 40.60 40.55 40.60 39.91 40.84 10,569,526 40.475 1.21%
2023-03-21 0 49.40 49.35 49.40 49.10 50.35 7,810,138 386,808,548 49.527 40.11 40.07 40.11 39.86 40.88 9,619,477 40.211 -0.50%
2023-03-20 0 49.65 49.60 49.65 49.35 50.70 10,222,685 509,471,376 49.837 40.31 40.27 40.31 40.07 41.16 12,590,928 40.463 -0.90%
2023-03-17 0 50.10 50.10 50.20 49.80 51.15 11,133,214 560,701,474 50.363 40.68 40.68 40.76 40.43 41.53 13,712,395 40.890 0.80%
2023-03-16 0 49.70 49.65 49.70 47.60 50.00 16,240,917 801,908,168 49.376 40.35 40.31 40.35 38.65 40.60 20,003,377 40.089 2.47%
2023-03-15 0 48.50 48.45 48.50 47.70 48.85 15,137,464 731,187,522 48.303 39.38 39.34 39.38 38.73 39.66 18,644,292 39.218 -0.31%
2023-03-14 0 48.65 48.60 48.65 48.00 49.30 14,902,143 725,054,376 48.654 39.50 39.46 39.50 38.97 40.03 18,354,455 39.503 -0.10%
2023-03-13 0 48.70 48.65 48.70 47.20 48.85 20,658,165 992,851,237 48.061 39.54 39.50 39.54 38.32 39.66 25,443,949 39.021 2.53%
2023-03-10 0 47.50 47.45 47.50 47.15 48.15 14,993,000 712,582,301 47.528 38.57 38.53 38.57 38.28 39.09 18,466,361 38.588 -1.04%
2023-03-09 0 48.00 47.95 48.00 47.65 48.75 13,806,738 665,739,227 48.218 38.97 38.93 38.97 38.69 39.58 17,005,283 39.149 -1.64%
2023-03-08 0 48.80 48.75 48.80 48.25 49.55 12,482,601 607,523,646 48.670 39.62 39.58 39.62 39.17 40.23 15,374,389 39.515 -2.40%
2023-03-07 0 50.00 50.00 50.05 49.65 50.95 10,701,709 536,392,055 50.122 40.60 40.60 40.64 40.31 41.37 13,180,926 40.695 -1.77%
2023-03-06 0 50.90 50.85 50.90 50.30 51.05 7,119,929 361,448,359 50.766 41.33 41.29 41.33 40.84 41.45 8,769,371 41.217 0.39%
2023-03-03 0 50.70 50.65 50.70 50.60 51.45 7,668,127 390,680,413 50.949 41.16 41.12 41.16 41.08 41.77 9,444,567 41.366 -0.88%
2023-03-02 0 51.15 51.10 51.15 50.90 51.80 4,467,719 228,876,723 51.229 41.53 41.49 41.53 41.33 42.06 5,502,735 41.593 -1.25%
2023-03-01 0 51.80 51.80 51.85 50.80 51.95 9,149,708 472,217,970 51.610 42.06 42.06 42.10 41.24 42.18 11,269,379 41.903 0.39%
2023-02-28 0 51.60 51.60 51.65 51.30 51.80 11,990,174 618,114,178 51.552 41.89 41.89 41.94 41.65 42.06 14,767,883 41.855 1.47%
2023-02-27 0 50.85 50.85 50.90 50.05 51.30 8,557,150 435,523,894 50.896 41.29 41.29 41.33 40.64 41.65 10,539,546 41.323 1.50%
2023-02-24 0 50.10 50.05 50.10 49.40 51.55 18,090,813 912,114,506 50.419 40.68 40.64 40.68 40.11 41.85 22,281,830 40.935 -3.09%
2023-02-23 0 53.20 53.15 53.20 53.05 54.15 11,451,998 612,005,675 53.441 41.98 41.94 41.98 41.86 42.73 14,514,267 42.166 0.00%
2023-02-22 0 53.20 53.15 53.20 52.55 53.65 9,650,202 512,275,832 53.085 41.98 41.94 41.98 41.46 42.33 12,230,670 41.885 0.85%
2023-02-21 0 52.75 52.70 52.75 52.10 52.80 8,546,315 448,720,318 52.505 41.62 41.58 41.62 41.11 41.66 10,831,604 41.427 0.76%
2023-02-20 0 52.35 52.30 52.35 52.20 53.30 10,935,406 574,914,915 52.574 41.31 41.27 41.31 41.19 42.05 13,859,539 41.482 -1.32%
2023-02-17 0 53.05 53.00 53.05 53.00 54.10 9,965,221 532,064,478 53.392 41.86 41.82 41.86 41.82 42.69 12,629,926 42.127 -1.30%
2023-02-16 0 53.75 53.70 53.75 53.60 54.65 13,019,696 703,341,696 54.021 42.41 42.37 42.41 42.29 43.12 16,501,169 42.624 -0.09%
2023-02-15 0 53.80 53.75 53.80 53.60 54.45 13,369,737 720,379,413 53.881 42.45 42.41 42.45 42.29 42.96 16,944,811 42.513 -0.37%
2023-02-14 0 54.00 54.00 54.05 53.40 55.30 19,720,562 1,066,149,857 54.063 42.61 42.61 42.65 42.13 43.63 24,993,849 42.656 -1.37%
2023-02-13 0 54.75 54.70 54.75 52.50 55.80 50,234,125 2,727,763,501 54.301 43.20 43.16 43.20 41.42 44.03 63,666,753 42.844 -12.82%
2023-02-10 1 - - - - - 0 0 - 49.55 - - - - 0 - 0.00%
2023-02-09 0 62.80 62.75 62.80 62.30 63.00 3,666,340 229,942,688 62.717 49.55 49.51 49.55 49.16 49.71 4,646,721 49.485 -1.10%
2023-02-08 0 63.50 63.40 63.50 62.65 63.60 3,765,036 238,381,725 63.315 50.10 50.02 50.10 49.43 50.18 4,771,808 49.956 1.44%
2023-02-07 0 62.60 62.60 62.65 62.40 63.35 3,179,065 199,586,232 62.781 49.39 49.39 49.43 49.23 49.98 4,029,148 49.536 -0.48%
2023-02-06 0 62.90 62.85 62.90 62.55 64.40 4,952,103 311,933,446 62.990 49.63 49.59 49.63 49.35 50.81 6,276,298 49.700 -2.71%
2023-02-03 0 64.65 64.60 64.65 64.05 64.85 4,500,190 290,356,841 64.521 51.01 50.97 51.01 50.54 51.17 5,703,543 50.908 0.54%
2023-02-02 0 64.30 64.25 64.30 63.20 64.85 6,851,834 441,039,836 64.368 50.73 50.69 50.73 49.87 51.17 8,684,018 50.788 2.23%
2023-02-01 0 62.90 62.85 62.90 62.00 63.35 4,657,826 292,458,496 62.789 49.63 49.59 49.63 48.92 49.98 5,903,331 49.541 0.32%
2023-01-31 0 62.70 62.70 62.75 62.40 64.80 8,072,113 508,406,028 62.983 49.47 49.47 49.51 49.23 51.13 10,230,600 49.695 -2.49%
2023-01-30 0 64.30 64.20 64.30 64.10 64.95 6,217,879 401,286,988 64.538 50.73 50.65 50.73 50.58 51.25 7,880,543 50.921 0.55%
2023-01-27 0 63.95 63.95 64.00 63.65 64.65 4,693,310 300,177,312 63.959 50.46 50.46 50.50 50.22 51.01 5,948,303 50.464 0.24%
2023-01-26 0 63.80 63.80 63.85 63.65 64.50 5,499,915 352,509,444 64.094 50.34 50.34 50.38 50.22 50.89 6,970,595 50.571 0.39%
2023-01-20 0 63.55 63.50 63.55 63.05 63.75 4,511,944 286,276,276 63.449 50.14 50.10 50.14 49.75 50.30 5,718,440 50.062 0.24%
2023-01-19 0 63.40 63.35 63.40 62.25 63.55 4,107,421 259,431,430 63.162 50.02 49.98 50.02 49.12 50.14 5,205,747 49.836 1.36%
2023-01-18 0 62.55 62.50 62.55 62.35 63.30 3,047,271 190,858,081 62.633 49.35 49.31 49.35 49.20 49.94 3,862,113 49.418 -0.40%
2023-01-17 0 62.80 62.80 62.85 61.80 62.95 6,706,185 420,739,766 62.739 49.55 49.55 49.59 48.76 49.67 8,499,422 49.502 -0.48%
2023-01-16 0 63.10 63.10 63.15 61.50 63.50 8,874,475 558,124,566 62.891 49.79 49.79 49.83 48.52 50.10 11,247,514 49.622 2.69%
2023-01-13 0 61.45 61.40 61.45 60.95 62.30 3,694,315 226,998,401 61.445 48.49 48.45 48.49 48.09 49.16 4,682,177 48.481 0.41%
2023-01-12 0 61.20 61.15 61.20 60.10 61.45 7,502,066 456,903,357 60.904 48.29 48.25 48.29 47.42 48.49 9,508,122 48.054 2.94%
2023-01-11 0 59.45 59.45 59.70 59.40 60.40 7,322,642 437,703,254 59.774 46.91 46.91 47.10 46.87 47.66 9,280,720 47.163 -0.83%
2023-01-10 0 59.95 59.90 59.95 59.30 60.40 8,451,555 506,228,780 59.898 47.30 47.26 47.30 46.79 47.66 10,711,505 47.260 1.27%
2023-01-09 0 59.20 59.15 59.20 58.45 60.00 6,799,316 401,133,674 58.996 46.71 46.67 46.71 46.12 47.34 8,617,456 46.549 0.25%
2023-01-06 0 59.05 59.05 59.10 58.80 61.00 6,187,730 367,640,925 59.415 46.59 46.59 46.63 46.39 48.13 7,842,332 46.879 -2.96%
2023-01-05 0 60.85 60.80 60.85 59.70 61.20 10,437,737 633,817,313 60.724 48.01 47.97 48.01 47.10 48.29 13,228,793 47.912 1.42%
2023-01-04 0 60.00 59.95 60.00 58.45 60.25 9,707,158 578,449,530 59.590 47.34 47.30 47.34 46.12 47.54 12,302,856 47.017 3.09%
2023-01-03 0 58.20 58.15 58.20 56.25 58.80 6,265,654 363,942,128 58.085 45.92 45.88 45.92 44.38 46.39 7,941,093 45.830 1.57%
2022-12-30 0 57.30 57.25 57.30 57.00 57.60 2,876,042 164,684,308 57.261 45.21 45.17 45.21 44.97 45.45 3,645,097 45.180 0.88%
2022-12-29 0 56.80 56.75 56.80 56.35 57.30 4,899,888 278,447,575 56.827 44.82 44.78 44.82 44.46 45.21 6,210,120 44.838 0.35%
2022-12-28 0 56.60 56.60 56.65 56.35 57.35 4,823,149 274,140,848 56.839 44.66 44.66 44.70 44.46 45.25 6,112,861 44.847 0.62%
2022-12-23 0 56.25 56.20 56.25 55.35 56.30 2,487,755 139,180,162 55.946 44.38 44.34 44.38 43.67 44.42 3,152,982 44.142 -0.18%
2022-12-22 0 56.35 56.35 56.40 55.75 56.55 5,422,171 305,074,279 56.264 44.46 44.46 44.50 43.99 44.62 6,872,062 44.393 2.18%
2022-12-21 0 55.15 55.15 55.20 54.70 55.30 2,579,893 142,071,757 55.069 43.51 43.51 43.55 43.16 43.63 3,269,758 43.450 0.27%
2022-12-20 0 55.00 55.00 55.05 54.25 55.20 4,632,015 253,293,510 54.683 43.40 43.40 43.44 42.80 43.55 5,870,618 43.146 -0.63%
2022-12-19 0 55.35 55.30 55.35 55.10 56.05 3,152,585 174,842,751 55.460 43.67 43.63 43.67 43.47 44.22 3,995,588 43.759 -0.54%
2022-12-16 0 55.65 55.60 55.65 54.85 55.85 8,210,349 456,013,740 55.541 43.91 43.87 43.91 43.28 44.07 10,405,800 43.823 -0.18%
2022-12-15 0 55.75 55.75 55.80 55.55 57.30 7,915,967 443,393,399 56.013 43.99 43.99 44.03 43.83 45.21 10,032,700 44.195 -2.02%
2022-12-14 0 56.90 56.90 57.00 56.90 58.70 9,187,244 530,895,756 57.786 44.90 44.90 44.97 44.90 46.32 11,643,917 45.594 -1.13%
2022-12-13 0 57.55 57.50 57.55 55.05 57.85 11,648,236 662,593,135 56.884 45.41 45.37 45.41 43.44 45.64 14,762,980 44.882 3.88%
2022-12-12 0 55.40 55.35 55.40 54.80 55.75 7,664,391 424,309,636 55.361 43.71 43.67 43.71 43.24 43.99 9,713,853 43.681 -0.18%
2022-12-09 0 55.50 55.50 55.55 54.50 56.45 14,649,729 813,091,098 55.502 43.79 43.79 43.83 43.00 44.54 18,567,073 43.792 2.02%
2022-12-08 0 54.40 54.40 54.45 52.30 55.05 8,965,637 484,464,305 54.036 42.92 42.92 42.96 41.27 43.44 11,363,052 42.635 3.62%
2022-12-07 0 52.50 52.50 52.55 52.50 53.75 5,403,354 286,851,964 53.088 41.42 41.42 41.46 41.42 42.41 6,848,213 41.887 -1.22%
2022-12-06 0 53.15 53.10 53.15 52.20 53.20 5,242,863 276,820,610 52.800 41.94 41.90 41.94 41.19 41.98 6,644,807 41.660 1.05%
2022-12-05 0 52.60 52.60 52.65 52.25 53.50 6,475,497 341,535,910 52.743 41.50 41.50 41.54 41.23 42.21 8,207,048 41.615 1.15%
2022-12-02 0 52.00 52.00 52.05 52.00 53.95 6,740,561 352,762,959 52.334 41.03 41.03 41.07 41.03 42.57 8,542,990 41.293 -2.44%
2022-12-01 0 53.30 53.30 53.35 53.10 54.50 10,852,651 582,205,193 53.646 42.05 42.05 42.09 41.90 43.00 13,754,655 42.328 1.52%
2022-11-30 0 52.50 52.50 52.60 52.15 53.00 8,696,783 456,843,601 52.530 41.42 41.42 41.50 41.15 41.82 11,022,307 41.447 -0.19%
2022-11-29 0 52.60 52.60 52.65 51.70 52.90 8,837,667 461,132,585 52.178 41.50 41.50 41.54 40.79 41.74 11,200,863 41.169 3.24%
2022-11-28 0 50.95 50.90 50.95 49.45 51.05 9,090,958 457,966,947 50.376 40.20 40.16 40.20 39.02 40.28 11,521,884 39.748 -1.74%
2022-11-25 0 51.85 51.80 51.85 51.15 52.00 3,583,512 185,102,945 51.654 40.91 40.87 40.91 40.36 41.03 4,541,745 40.756 0.48%
2022-11-24 0 51.60 51.60 51.65 50.80 51.65 6,405,089 328,065,618 51.220 40.71 40.71 40.75 40.08 40.75 8,117,813 40.413 1.88%
2022-11-23 0 50.65 50.60 50.65 50.00 53.15 13,540,669 688,354,142 50.836 39.96 39.92 39.96 39.45 41.94 17,161,450 40.110 -4.70%
2022-11-22 0 53.15 53.15 53.20 52.50 53.50 3,218,111 170,694,348 53.042 41.94 41.94 41.98 41.42 42.21 4,078,635 41.851 -0.28%
2022-11-21 0 53.30 53.25 53.30 52.90 53.60 3,270,194 174,207,473 53.271 42.05 42.02 42.05 41.74 42.29 4,144,645 42.032 -0.46%
2022-11-18 0 55.10 55.05 55.10 54.40 55.90 5,972,196 328,400,968 54.988 42.25 42.21 42.25 41.71 42.86 7,788,995 42.162 -1.17%
2022-11-17 0 55.75 55.75 55.80 55.45 56.15 5,096,194 284,170,591 55.761 42.75 42.75 42.78 42.52 43.05 6,646,504 42.755 -0.62%
2022-11-16 0 56.10 56.10 56.15 55.90 57.10 9,007,107 508,172,841 56.419 43.01 43.01 43.05 42.86 43.78 11,747,154 43.259 -0.71%
2022-11-15 0 56.50 56.45 56.50 55.70 56.85 8,341,622 469,688,245 56.307 43.32 43.28 43.32 42.71 43.59 10,879,222 43.173 2.73%
2022-11-14 0 55.00 54.95 55.00 54.85 57.60 16,160,674 906,363,266 56.085 42.17 42.13 42.17 42.06 44.16 21,076,904 43.003 1.01%
2022-11-11 0 54.45 54.45 54.50 54.05 55.35 11,257,072 615,143,153 54.645 41.75 41.75 41.79 41.44 42.44 14,681,580 41.899 6.87%
2022-11-10 0 50.95 50.95 51.00 49.35 51.45 4,645,627 234,936,915 50.572 39.07 39.07 39.10 37.84 39.45 6,058,871 38.776 2.31%
2022-11-09 0 49.80 49.80 49.85 49.55 52.75 8,202,007 417,024,510 50.844 38.18 38.18 38.22 37.99 40.45 10,697,135 38.985 -3.95%
2022-11-08 0 51.85 51.80 51.85 50.60 52.00 6,837,988 351,704,388 51.434 39.76 39.72 39.76 38.80 39.87 8,918,169 39.437 0.19%
2022-11-07 0 51.75 51.70 51.75 49.25 52.40 9,763,826 503,845,993 51.603 39.68 39.64 39.68 37.76 40.18 12,734,074 39.567 3.92%
2022-11-04 0 49.80 49.80 49.90 48.70 50.30 6,368,113 316,906,688 49.765 38.18 38.18 38.26 37.34 38.57 8,305,353 38.157 2.05%
2022-11-03 0 48.80 48.75 48.80 48.45 49.30 4,104,315 200,096,693 48.753 37.42 37.38 37.42 37.15 37.80 5,352,886 37.381 -1.01%
2022-11-02 0 49.30 49.15 49.40 47.65 49.90 6,026,983 295,909,042 49.097 37.80 37.69 37.88 36.54 38.26 7,860,448 37.645 2.92%
2022-11-01 0 47.90 47.85 47.90 46.55 48.05 10,310,197 488,880,221 47.417 36.73 36.69 36.73 35.69 36.84 13,446,656 36.357 3.23%
2022-10-31 0 46.40 46.35 46.40 46.30 48.35 8,361,988 392,351,562 46.921 35.58 35.54 35.58 35.50 37.07 10,905,784 35.976 -4.23%
2022-10-28 0 48.45 48.40 48.45 48.05 49.90 6,401,098 312,382,368 48.801 37.15 37.11 37.15 36.84 38.26 8,348,373 37.418 1.15%
2022-10-27 0 47.90 47.90 47.95 47.75 48.95 5,455,766 262,599,472 48.133 36.73 36.73 36.77 36.61 37.53 7,115,462 36.905 -0.42%
2022-10-26 0 48.10 48.10 48.15 47.15 48.65 6,039,716 290,478,148 48.095 36.88 36.88 36.92 36.15 37.30 7,877,055 36.876 2.01%
2022-10-25 0 47.15 47.10 47.15 46.80 48.40 6,790,477 321,368,215 47.326 36.15 36.11 36.15 35.88 37.11 8,856,204 36.287 -1.36%
2022-10-24 0 47.80 47.75 47.80 47.30 48.70 8,814,345 420,812,356 47.742 36.65 36.61 36.65 36.27 37.34 11,495,752 36.606 -1.65%
2022-10-21 0 48.60 48.55 48.60 48.00 51.15 10,340,586 506,843,336 49.015 37.26 37.23 37.26 36.80 39.22 13,486,290 37.582 -4.71%
2022-10-20 0 51.00 50.95 51.00 50.70 52.00 4,866,256 249,457,745 51.263 39.10 39.07 39.10 38.87 39.87 6,346,617 39.306 -1.16%
2022-10-19 0 51.60 51.60 51.70 51.45 53.35 3,502,817 182,642,197 52.142 39.56 39.56 39.64 39.45 40.91 4,568,407 39.979 -1.90%
2022-10-18 0 52.60 52.60 52.65 51.50 52.70 3,918,867 204,805,260 52.261 40.33 40.33 40.37 39.49 40.41 5,111,023 40.071 1.35%
2022-10-17 0 51.90 51.85 51.90 51.30 52.20 3,196,657 165,473,763 51.765 39.79 39.76 39.79 39.33 40.02 4,169,110 39.690 0.78%
2022-10-14 0 51.50 51.45 51.50 51.35 53.40 4,914,081 256,049,157 52.105 39.49 39.45 39.49 39.37 40.94 6,408,991 39.952 -1.06%
2022-10-13 0 52.05 52.00 52.05 51.70 52.55 4,678,756 243,949,034 52.140 39.91 39.87 39.91 39.64 40.29 6,102,078 39.978 -0.38%
2022-10-12 0 52.25 52.25 52.30 52.25 53.60 4,371,443 230,423,127 52.711 40.06 40.06 40.10 40.06 41.10 5,701,277 40.416 -1.97%
2022-10-11 0 53.30 53.15 53.30 52.80 53.65 3,969,637 211,582,734 53.300 40.87 40.75 40.87 40.48 41.14 5,177,238 40.868 0.28%
2022-10-10 0 53.15 53.15 53.20 53.10 54.40 3,405,869 181,569,638 53.311 40.75 40.75 40.79 40.71 41.71 4,441,967 40.876 -3.10%
2022-10-07 0 54.85 54.75 54.85 54.60 55.35 3,851,143 211,178,773 54.835 42.06 41.98 42.06 41.86 42.44 5,022,697 42.045 -0.18%
2022-10-06 0 54.95 54.95 55.00 54.75 55.70 4,419,946 243,662,907 55.128 42.13 42.13 42.17 41.98 42.71 5,764,535 42.269 -1.87%
2022-10-05 0 56.00 55.95 56.00 55.40 57.50 6,264,715 352,200,298 56.220 42.94 42.90 42.94 42.48 44.09 8,170,501 43.106 2.28%
2022-10-03 0 54.75 54.75 54.80 53.85 54.90 3,894,783 212,632,071 54.594 41.98 41.98 42.02 41.29 42.09 5,079,613 41.860 -0.27%
2022-09-30 0 54.90 54.90 54.95 53.65 55.15 7,730,430 422,780,106 54.690 42.09 42.09 42.13 41.14 42.29 10,082,100 41.934 1.20%
2022-09-29 0 54.25 54.20 54.25 54.00 56.25 7,098,997 388,241,646 54.690 41.60 41.56 41.60 41.40 43.13 9,258,579 41.933 -0.55%
2022-09-28 0 54.55 54.55 54.60 54.30 56.80 11,550,242 634,380,672 54.924 41.83 41.83 41.86 41.63 43.55 15,063,935 42.113 -3.71%
2022-09-27 0 56.65 56.60 56.65 56.55 59.35 11,601,680 661,955,580 57.057 43.44 43.40 43.44 43.36 45.51 15,131,021 43.748 -4.23%
2022-09-26 0 59.15 59.15 59.25 58.30 60.85 9,394,573 556,953,328 59.285 45.35 45.35 45.43 44.70 46.66 12,252,491 45.456 -2.95%
2022-09-23 0 60.95 60.90 60.95 60.20 61.50 5,721,234 347,674,156 60.769 46.73 46.69 46.73 46.16 47.16 7,461,687 46.595 -0.65%
2022-09-22 0 61.35 61.30 61.35 61.00 62.10 4,638,098 285,125,976 61.475 47.04 47.00 47.04 46.77 47.62 6,049,051 47.136 -1.13%
2022-09-21 0 62.05 62.00 62.05 61.80 63.00 5,380,186 335,120,254 62.288 47.58 47.54 47.58 47.39 48.31 7,016,889 47.759 -1.43%
2022-09-20 0 62.95 62.90 62.95 62.25 63.00 3,547,441 222,677,938 62.771 48.27 48.23 48.27 47.73 48.31 4,626,606 48.130 1.12%
2022-09-19 0 62.25 62.15 62.25 61.60 62.70 5,295,585 328,854,845 62.100 47.73 47.65 47.73 47.23 48.08 6,906,552 47.615 0.97%
2022-09-16 0 61.65 61.60 61.65 60.50 61.65 7,783,987 478,050,627 61.415 47.27 47.23 47.27 46.39 47.27 10,151,949 47.090 0.90%
2022-09-15 0 61.10 61.05 61.10 60.85 61.40 2,679,930 163,663,795 61.070 46.85 46.81 46.85 46.66 47.08 3,495,190 46.825 -0.49%
2022-09-14 0 61.40 61.40 61.45 61.00 62.15 4,549,331 279,658,995 61.473 47.08 47.08 47.12 46.77 47.65 5,933,281 47.134 -2.31%
2022-09-13 0 62.85 62.85 62.90 61.80 63.40 4,277,746 268,237,674 62.705 48.19 48.19 48.23 47.39 48.61 5,579,077 48.079 0.88%
2022-09-09 0 62.30 62.30 62.35 62.05 62.85 4,653,293 290,497,270 62.428 47.77 47.77 47.81 47.58 48.19 6,068,869 47.867 0.16%
2022-09-08 0 62.20 62.15 62.20 61.80 62.60 3,653,957 227,449,627 62.248 47.69 47.65 47.69 47.39 48.00 4,765,525 47.728 0.24%
2022-09-07 0 62.05 62.00 62.05 61.05 62.20 3,335,181 205,982,203 61.760 47.58 47.54 47.58 46.81 47.69 4,349,775 47.355 0.57%
2022-09-06 0 61.70 61.65 61.70 61.65 62.10 1,666,601 103,049,680 61.832 47.31 47.27 47.31 47.27 47.62 2,173,597 47.410 -0.24%
2022-09-05 0 61.85 61.80 61.85 60.85 61.95 3,992,000 245,956,051 61.612 47.42 47.39 47.42 46.66 47.50 5,206,404 47.241 -0.08%
2022-09-02 0 61.90 61.80 61.90 60.80 62.25 5,977,033 369,216,277 61.773 47.46 47.39 47.46 46.62 47.73 7,795,303 47.364 1.81%
2022-09-01 0 60.80 60.75 60.80 60.30 61.15 3,985,940 241,912,366 60.691 46.62 46.58 46.62 46.23 46.89 5,198,501 46.535 -0.08%
2022-08-31 0 60.85 60.80 60.85 60.80 61.40 6,106,332 372,150,325 60.945 46.66 46.62 46.66 46.62 47.08 7,963,936 46.729 -0.90%
2022-08-30 0 61.40 61.35 61.40 60.90 62.05 2,727,913 167,438,283 61.380 47.08 47.04 47.08 46.69 47.58 3,557,770 47.063 -0.32%
2022-08-29 0 61.60 61.60 61.65 61.10 61.85 2,343,564 144,089,256 61.483 47.23 47.23 47.27 46.85 47.42 3,056,498 47.142 -0.24%
2022-08-26 0 61.75 61.70 61.75 61.50 62.25 3,579,388 221,200,135 61.798 47.35 47.31 47.35 47.16 47.73 4,668,272 47.384 0.32%
2022-08-25 0 61.55 61.50 61.55 60.65 64.05 3,157,956 193,539,803 61.286 47.19 47.16 47.19 46.50 49.11 4,118,636 46.991 0.90%
2022-08-24 0 61.00 61.00 61.05 60.80 61.65 3,927,990 239,883,221 61.070 46.77 46.77 46.81 46.62 47.27 5,122,922 46.825 -1.13%
2022-08-23 0 61.70 61.70 61.75 61.60 62.95 6,490,887 402,541,897 62.017 47.31 47.31 47.35 47.23 48.27 8,465,476 47.551 -1.99%
2022-08-22 0 62.95 62.95 63.00 62.85 63.50 3,404,427 214,612,676 63.039 48.27 48.27 48.31 48.19 48.69 4,440,086 48.335 -0.32%
2022-08-19 0 63.15 63.15 63.20 63.10 64.00 5,214,003 331,138,844 63.510 48.42 48.42 48.46 48.38 49.07 6,800,152 48.696 -1.41%
2022-08-18 0 64.05 64.05 64.10 64.00 64.75 4,328,306 277,902,667 64.206 49.11 49.11 49.15 49.07 49.65 5,645,018 49.230 -1.31%
2022-08-17 0 64.90 64.85 64.90 64.50 65.45 3,076,374 199,717,497 64.920 49.76 49.72 49.76 49.46 50.18 4,012,236 49.777 0.00%
2022-08-16 0 64.90 64.90 65.00 64.70 66.30 4,677,431 304,698,234 65.142 49.76 49.76 49.84 49.61 50.84 6,100,350 49.948 -1.29%
2022-08-15 0 65.75 65.75 65.80 65.60 66.50 1,763,424 116,184,148 65.886 50.41 50.41 50.45 50.30 50.99 2,299,874 50.518 -0.98%
2022-08-12 0 66.40 66.35 66.40 65.65 66.40 2,143,009 142,009,696 66.267 50.91 50.87 50.91 50.34 50.91 2,794,933 50.810 0.38%
2022-08-11 0 66.15 66.10 66.15 65.25 66.20 3,688,497 243,391,179 65.987 50.72 50.68 50.72 50.03 50.76 4,810,573 50.595 1.69%
2022-08-10 0 65.05 65.05 65.10 64.75 65.55 2,400,324 156,122,930 65.042 49.88 49.88 49.92 49.65 50.26 3,130,525 49.871 -0.76%
2022-08-09 0 65.55 65.50 65.55 65.30 66.45 2,940,656 193,157,688 65.685 50.26 50.22 50.26 50.07 50.95 3,835,231 50.364 -0.83%
2022-08-08 0 66.10 66.00 66.10 65.55 66.40 1,283,722 84,711,719 65.989 50.68 50.61 50.68 50.26 50.91 1,674,242 50.597 0.00%
2022-08-05 0 66.10 66.05 66.10 65.60 66.25 2,746,539 181,308,387 66.013 50.68 50.64 50.68 50.30 50.80 3,582,062 50.616 0.76%
2022-08-04 0 65.60 65.55 65.60 64.70 65.65 2,249,237 147,047,311 65.377 50.30 50.26 50.30 49.61 50.34 2,933,476 50.127 1.55%
2022-08-03 0 64.60 64.55 64.60 64.35 65.35 2,777,329 179,923,137 64.783 49.53 49.49 49.53 49.34 50.11 3,622,219 49.672 -0.54%
2022-08-02 0 64.95 64.90 64.95 64.35 65.65 3,767,999 244,514,929 64.893 49.80 49.76 49.80 49.34 50.34 4,914,260 49.756 -1.96%
2022-08-01 0 66.25 66.25 66.30 65.00 66.45 4,677,877 308,862,713 66.026 50.80 50.80 50.84 49.84 50.95 6,100,931 50.626 0.84%
2022-07-29 0 65.70 65.65 65.70 65.15 66.95 7,084,305 466,626,988 65.868 50.38 50.34 50.38 49.95 51.33 9,239,418 50.504 0.84%
2022-07-28 0 65.15 65.10 65.15 64.50 65.35 4,197,974 273,163,570 65.070 49.95 49.92 49.95 49.46 50.11 5,475,037 49.893 0.62%
2022-07-27 0 64.75 64.70 64.75 63.90 64.85 2,316,002 149,356,795 64.489 49.65 49.61 49.65 49.00 49.72 3,020,552 49.447 -0.08%
2022-07-26 0 64.80 64.70 64.80 64.30 64.90 3,120,872 201,781,163 64.655 49.69 49.61 49.69 49.30 49.76 4,070,271 49.574 0.62%
2022-07-25 0 64.40 64.35 64.40 63.25 64.55 2,878,610 184,626,956 64.138 49.38 49.34 49.38 48.50 49.49 3,754,310 49.177 0.86%
2022-07-22 0 63.85 63.75 63.85 63.50 64.15 2,089,022 133,238,372 63.780 48.96 48.88 48.96 48.69 49.19 2,724,522 48.903 0.87%
2022-07-21 0 63.30 63.30 63.35 63.20 64.20 4,511,701 285,979,753 63.386 48.54 48.54 48.57 48.46 49.23 5,884,203 48.601 -1.56%
2022-07-20 0 64.30 64.30 64.35 64.05 64.85 2,501,104 160,992,084 64.368 49.30 49.30 49.34 49.11 49.72 3,261,963 49.354 -0.08%
2022-07-19 0 64.35 64.30 64.35 63.85 64.55 2,375,771 152,675,103 64.263 49.34 49.30 49.34 48.96 49.49 3,098,503 49.274 -0.77%
2022-07-18 0 64.85 64.85 64.90 63.80 65.00 3,357,542 217,178,999 64.684 49.72 49.72 49.76 48.92 49.84 4,378,938 49.596 1.33%
2022-07-15 0 64.00 63.95 64.00 63.75 64.65 3,103,364 198,865,641 64.081 49.07 49.03 49.07 48.88 49.57 4,047,437 49.134 -0.47%
2022-07-14 0 64.30 64.25 64.30 63.60 64.80 5,226,708 335,146,908 64.122 49.30 49.26 49.30 48.77 49.69 6,816,722 49.165 -0.77%
2022-07-13 0 64.80 64.80 64.85 64.20 65.00 6,889,048 445,719,919 64.700 49.69 49.69 49.72 49.23 49.84 8,984,762 49.608 1.41%
2022-07-12 0 63.90 63.85 63.90 63.75 64.80 5,295,130 339,482,381 64.112 49.00 48.96 49.00 48.88 49.69 6,905,959 49.158 -0.39%
2022-07-11 0 64.15 64.10 64.15 63.90 64.85 2,729,544 175,229,143 64.197 49.19 49.15 49.19 49.00 49.72 3,559,897 49.223 -1.08%
2022-07-08 0 64.85 64.80 64.85 64.60 65.25 4,166,561 270,098,137 64.825 49.72 49.69 49.72 49.53 50.03 5,434,068 49.705 0.15%
2022-07-07 0 64.75 64.70 64.75 63.85 65.10 4,337,820 280,565,851 64.679 49.65 49.61 49.65 48.96 49.92 5,657,426 49.592 0.54%
2022-07-06 0 64.40 64.35 64.40 63.65 64.50 5,771,981 370,544,059 64.197 49.38 49.34 49.38 48.80 49.46 7,527,872 49.223 1.18%
2022-07-05 0 63.65 63.65 63.75 63.60 64.50 5,250,325 335,538,485 63.908 48.80 48.80 48.88 48.77 49.46 6,847,524 49.001 0.08%
2022-07-04 0 63.60 63.55 63.60 62.55 63.75 7,237,197 457,941,289 63.276 48.77 48.73 48.77 47.96 48.88 9,438,821 48.517 -0.63%
2022-06-30 0 64.00 64.00 64.05 64.00 65.35 7,547,621 485,462,092 64.320 49.07 49.07 49.11 49.07 50.11 9,843,679 49.317 -1.61%
2022-06-29 0 65.05 65.05 65.10 64.60 65.55 5,453,834 355,108,702 65.112 49.88 49.88 49.92 49.53 50.26 7,112,942 49.924 -0.31%
2022-06-28 0 65.25 65.20 65.25 64.60 65.65 5,675,983 369,897,826 65.169 50.03 49.99 50.03 49.53 50.34 7,402,671 49.968 0.69%
2022-06-27 0 64.80 64.75 64.80 64.00 65.35 4,900,407 317,555,907 64.802 49.69 49.65 49.69 49.07 50.11 6,391,157 49.687 1.65%
2022-06-24 0 63.75 63.75 63.80 63.10 63.90 5,110,746 324,874,449 63.567 48.88 48.88 48.92 48.38 49.00 6,665,483 48.740 0.55%
2022-06-23 0 63.40 63.40 63.45 63.10 63.95 4,570,531 290,177,273 63.489 48.61 48.61 48.65 48.38 49.03 5,960,930 48.680 0.08%
2022-06-22 0 63.35 63.35 63.40 63.35 65.20 9,175,704 589,076,830 64.200 48.57 48.57 48.61 48.57 49.99 11,967,040 49.225 -1.78%
2022-06-21 0 64.50 64.45 64.50 63.60 64.65 5,271,955 339,152,154 64.331 49.46 49.42 49.46 48.77 49.57 6,875,734 49.326 1.74%
2022-06-20 0 63.40 63.40 63.50 63.05 64.15 5,193,556 330,325,597 63.603 48.61 48.61 48.69 48.34 49.19 6,773,485 48.767 0.32%
2022-06-17 0 63.20 63.20 63.50 63.20 64.95 13,121,718 834,396,686 63.589 48.46 48.46 48.69 48.46 49.80 17,113,469 48.757 -3.07%
2022-06-16 0 65.20 65.15 65.20 64.80 66.90 8,172,111 534,726,364 65.433 49.99 49.95 49.99 49.69 51.30 10,658,144 50.171 -2.23%
2022-06-15 0 68.15 68.15 68.20 68.10 69.00 6,442,751 440,880,969 68.431 51.13 51.13 51.17 51.10 51.77 8,586,754 51.344 -0.37%
2022-06-14 0 68.40 68.40 68.45 68.30 68.80 4,567,952 312,728,919 68.462 51.32 51.32 51.36 51.25 51.62 6,088,064 51.368 -0.58%
2022-06-13 0 68.80 68.75 68.80 68.00 69.40 6,083,644 418,710,886 68.826 51.62 51.58 51.62 51.02 52.07 8,108,145 51.641 -0.43%
2022-06-10 0 69.10 69.05 69.10 68.95 69.65 7,224,655 499,506,910 69.139 51.85 51.81 51.85 51.73 52.26 9,628,859 51.876 -0.93%
2022-06-09 0 69.75 69.70 69.75 69.35 70.50 6,056,934 422,984,562 69.835 52.33 52.30 52.33 52.03 52.90 8,072,546 52.398 -0.78%
2022-06-08 0 70.30 70.25 70.30 70.00 70.90 5,515,812 388,365,687 70.410 52.75 52.71 52.75 52.52 53.20 7,351,351 52.829 -0.85%
2022-06-07 0 70.90 70.85 70.90 70.80 71.55 5,607,956 398,496,945 71.059 53.20 53.16 53.20 53.12 53.68 7,474,158 53.317 -1.53%
2022-06-06 0 72.00 71.80 72.00 70.25 72.00 6,703,215 479,100,481 71.473 54.02 53.87 54.02 52.71 54.02 8,933,895 53.627 0.98%
2022-06-02 0 71.30 71.20 71.30 70.55 71.95 4,980,025 354,567,156 71.198 53.50 53.42 53.50 52.93 53.98 6,637,266 53.421 0.14%
2022-06-01 0 71.20 71.15 71.20 70.75 71.90 6,099,615 433,936,758 71.142 53.42 53.38 53.42 53.08 53.95 8,129,430 53.378 0.21%
2022-05-31 0 71.05 71.00 71.05 69.75 71.35 8,925,842 632,801,837 70.896 53.31 53.27 53.31 52.33 53.53 11,896,163 53.194 -0.35%
2022-05-30 0 71.30 71.20 71.30 70.70 71.65 6,455,838 459,614,710 71.194 53.50 53.42 53.50 53.05 53.76 8,604,197 53.418 1.35%
2022-05-27 0 70.35 70.35 70.40 70.00 70.80 4,239,020 298,032,020 70.307 52.78 52.78 52.82 52.52 53.12 5,649,671 52.752 0.57%
2022-05-26 0 69.95 69.95 70.00 69.55 70.50 3,532,768 247,198,013 69.973 52.48 52.48 52.52 52.18 52.90 4,708,394 52.502 0.29%
2022-05-25 0 69.75 69.75 69.80 69.30 70.75 5,691,709 397,749,048 69.882 52.33 52.33 52.37 52.00 53.08 7,585,782 52.433 0.14%
2022-05-24 0 69.65 69.60 69.65 69.10 70.15 2,933,114 203,994,373 69.549 52.26 52.22 52.26 51.85 52.63 3,909,189 52.183 -0.29%
2022-05-23 0 69.85 69.80 69.85 69.50 70.35 2,989,618 208,492,199 69.739 52.41 52.37 52.41 52.15 52.78 3,984,496 52.326 -0.64%
2022-05-20 0 70.30 70.25 70.30 68.95 70.60 7,091,625 495,585,386 69.883 52.75 52.71 52.75 51.73 52.97 9,451,559 52.434 2.11%
2022-05-19 0 68.85 68.75 68.85 68.30 69.00 4,326,940 297,457,456 68.746 51.66 51.58 51.66 51.25 51.77 5,766,849 51.581 0.29%
2022-05-18 0 68.65 68.65 68.70 68.15 69.00 5,596,904 384,051,065 68.619 51.51 51.51 51.55 51.13 51.77 7,459,428 51.485 -0.15%
2022-05-17 0 68.75 68.70 68.75 68.05 68.90 5,808,339 398,079,408 68.536 51.58 51.55 51.58 51.06 51.70 7,741,224 51.423 0.51%
2022-05-16 0 68.40 68.35 68.40 67.70 68.90 3,772,048 257,661,355 68.308 51.32 51.28 51.32 50.80 51.70 5,027,301 51.252 0.07%
2022-05-13 0 68.35 68.30 68.35 67.25 68.80 9,958,586 680,012,948 68.284 51.28 51.25 51.28 50.46 51.62 13,272,581 51.234 2.70%
2022-05-12 0 66.55 66.55 66.60 66.20 67.00 5,554,602 369,847,114 66.584 49.93 49.93 49.97 49.67 50.27 7,403,049 49.959 0.08%
2022-05-11 0 66.50 66.50 66.60 65.80 67.00 4,987,891 331,392,315 66.439 49.90 49.90 49.97 49.37 50.27 6,647,750 49.850 0.15%
2022-05-10 0 66.40 66.30 66.40 64.90 66.75 8,112,817 536,224,400 66.096 49.82 49.75 49.82 48.70 50.08 10,812,581 49.593 -0.90%
2022-05-06 0 67.00 67.00 67.05 66.55 67.45 6,021,595 403,350,554 66.984 50.27 50.27 50.31 49.93 50.61 8,025,447 50.259 -0.15%
2022-05-05 0 67.10 67.10 67.25 67.05 68.35 3,183,617 214,851,771 67.487 50.35 50.35 50.46 50.31 51.28 4,243,054 50.636 -0.96%
2022-05-04 0 67.75 67.70 67.75 67.30 68.15 2,612,042 177,085,715 67.796 50.83 50.80 50.83 50.50 51.13 3,481,271 50.868 0.74%
2022-05-03 0 67.25 67.25 67.30 66.80 68.10 4,696,857 315,475,961 67.168 50.46 50.46 50.50 50.12 51.10 6,259,866 50.397 -1.25%
2022-04-29 0 68.10 68.10 68.15 67.85 68.90 6,145,507 419,323,805 68.233 51.10 51.10 51.13 50.91 51.70 8,190,594 51.196 0.37%
2022-04-28 0 67.85 67.85 67.90 67.10 68.10 5,235,293 354,943,486 67.798 50.91 50.91 50.95 50.35 51.10 6,977,481 50.870 0.97%
2022-04-27 0 67.20 67.20 67.30 66.85 67.80 6,512,705 438,232,249 67.289 50.42 50.42 50.50 50.16 50.87 8,679,988 50.488 -1.03%
2022-04-26 0 67.90 67.90 68.00 67.70 68.45 5,453,259 371,234,832 68.076 50.95 50.95 51.02 50.80 51.36 7,267,982 51.078 -0.15%
2022-04-25 0 68.00 67.95 68.00 67.05 68.15 7,031,044 477,379,626 67.896 51.02 50.98 51.02 50.31 51.13 9,370,818 50.943 0.07%
2022-04-22 0 67.95 67.95 68.00 67.40 68.45 3,807,142 258,585,116 67.921 50.98 50.98 51.02 50.57 51.36 5,074,074 50.962 -0.07%
2022-04-21 0 68.00 68.00 68.05 67.30 68.55 5,521,936 375,220,687 67.951 51.02 51.02 51.06 50.50 51.43 7,359,513 50.984 0.07%
2022-04-20 0 67.95 67.95 68.05 67.95 68.90 5,866,480 400,703,162 68.304 50.98 50.98 51.06 50.98 51.70 7,818,713 51.249 -1.74%
2022-04-19 0 69.15 69.15 69.20 67.50 69.30 8,490,251 582,754,303 68.638 51.88 51.88 51.92 50.65 52.00 11,315,617 51.500 2.29%
2022-04-14 0 67.60 67.60 67.65 67.30 68.00 3,917,173 264,820,434 67.605 50.72 50.72 50.76 50.50 51.02 5,220,721 50.725 0.45%
2022-04-13 0 67.30 67.30 67.35 66.85 67.50 2,998,101 201,550,723 67.226 50.50 50.50 50.53 50.16 50.65 3,995,802 50.441 -0.22%
2022-04-12 0 67.45 67.45 67.50 67.20 68.10 3,757,693 253,867,608 67.559 50.61 50.61 50.65 50.42 51.10 5,008,169 50.691 -0.95%
2022-04-11 0 68.10 68.10 68.15 67.90 68.75 4,646,958 317,197,000 68.259 51.10 51.10 51.13 50.95 51.58 6,193,362 51.216 -1.09%
2022-04-08 0 68.85 68.80 68.85 67.65 69.10 7,793,327 535,297,893 68.687 51.66 51.62 51.66 50.76 51.85 10,386,772 51.537 1.25%
2022-04-07 0 68.00 68.00 68.05 67.25 68.10 5,267,907 357,403,607 67.846 51.02 51.02 51.06 50.46 51.10 7,020,949 50.905 0.22%
2022-04-06 0 67.85 67.75 67.85 66.75 68.10 5,394,246 364,976,862 67.660 50.91 50.83 50.91 50.08 51.10 7,189,330 50.766 0.37%
2022-04-04 0 67.60 67.55 67.60 67.35 68.30 3,940,691 266,516,449 67.632 50.72 50.68 50.72 50.53 51.25 5,252,065 50.745 -0.07%
2022-04-01 0 67.65 67.60 67.65 66.90 67.70 3,272,328 220,616,576 67.419 50.76 50.72 50.76 50.20 50.80 4,361,286 50.585 0.97%
2022-03-31 0 67.00 66.95 67.00 66.60 67.65 5,098,636 342,323,826 67.140 50.27 50.23 50.27 49.97 50.76 6,795,348 50.376 -0.96%
2022-03-30 0 67.65 67.60 67.65 67.25 68.00 5,754,065 389,518,626 67.695 50.76 50.72 50.76 50.46 51.02 7,668,889 50.792 0.52%
2022-03-29 0 67.30 67.25 67.30 66.40 67.35 5,260,365 352,825,050 67.072 50.50 50.46 50.50 49.82 50.53 7,010,897 50.325 0.07%
2022-03-28 0 67.25 67.20 67.25 66.25 67.40 3,356,022 224,738,396 66.966 50.46 50.42 50.46 49.71 50.57 4,472,831 50.245 -0.15%
2022-03-25 0 67.35 67.35 67.40 66.20 67.70 6,713,850 451,325,375 67.223 50.53 50.53 50.57 49.67 50.80 8,948,069 50.438 1.20%
2022-03-24 0 66.55 66.45 66.55 64.20 66.65 5,936,871 389,417,873 65.593 49.93 49.86 49.93 48.17 50.01 7,912,529 49.215 0.30%
2022-03-23 0 66.35 66.30 66.35 66.20 67.80 4,804,963 320,468,600 66.695 49.78 49.75 49.78 49.67 50.87 6,403,947 50.042 -1.19%
2022-03-22 0 67.15 67.10 67.15 66.70 67.70 6,747,841 453,731,858 67.241 50.38 50.35 50.38 50.05 50.80 8,993,372 50.452 0.83%
2022-03-21 0 66.60 66.55 66.60 65.50 66.70 5,260,362 348,162,918 66.186 49.97 49.93 49.97 49.15 50.05 7,010,893 49.660 1.45%
2022-03-18 0 65.65 65.60 65.65 65.30 66.70 9,626,587 633,462,516 65.803 49.26 49.22 49.26 49.00 50.05 12,830,100 49.373 0.15%
2022-03-17 0 65.55 65.50 65.55 63.50 65.85 9,401,611 609,040,918 64.781 49.18 49.15 49.18 47.64 49.41 12,530,257 48.606 4.46%
2022-03-16 0 62.75 62.75 62.80 62.50 63.65 6,873,396 432,540,052 62.930 47.08 47.08 47.12 46.89 47.76 9,160,708 47.217 0.08%
2022-03-15 0 62.70 62.65 62.70 62.05 64.10 8,331,811 522,946,619 62.765 47.04 47.01 47.04 46.56 48.10 11,104,451 47.093 -2.18%
2022-03-14 0 64.10 64.05 64.10 63.30 64.90 6,781,918 434,554,545 64.076 48.10 48.06 48.10 47.49 48.70 9,038,789 48.077 -0.39%
2022-03-11 0 64.35 64.30 64.35 63.00 64.85 8,623,330 552,002,014 64.013 48.28 48.25 48.28 47.27 48.66 11,492,981 48.029 1.02%
2022-03-10 0 63.70 63.65 63.70 63.05 64.25 5,561,039 353,987,018 63.655 47.79 47.76 47.79 47.31 48.21 7,411,628 47.761 0.71%
2022-03-09 0 63.25 63.20 63.25 62.30 63.60 8,633,435 544,024,222 63.014 47.46 47.42 47.46 46.74 47.72 11,506,449 47.280 1.36%
2022-03-08 0 62.40 62.35 62.40 60.60 63.20 7,465,957 465,130,703 62.300 46.82 46.78 46.82 45.47 47.42 9,950,461 46.745 2.97%
2022-03-07 0 60.60 60.60 60.70 59.75 60.95 6,492,336 392,579,820 60.468 45.47 45.47 45.54 44.83 45.73 8,652,840 45.370 -0.74%
2022-03-04 0 61.05 61.05 61.10 60.30 61.50 7,104,831 433,514,462 61.017 45.81 45.81 45.84 45.24 46.14 9,469,160 45.782 -1.37%
2022-03-03 0 61.90 61.85 61.90 61.80 62.55 5,182,523 321,984,531 62.129 46.44 46.41 46.44 46.37 46.93 6,907,151 46.616 0.24%
2022-03-02 0 61.75 61.70 61.75 61.55 62.25 5,086,545 314,400,151 61.810 46.33 46.29 46.33 46.18 46.71 6,779,233 46.377 -0.88%
2022-03-01 0 62.30 62.30 62.35 62.10 63.50 5,463,392 341,713,135 62.546 46.74 46.74 46.78 46.59 47.64 7,281,487 46.929 -1.27%
2022-02-28 0 63.10 63.05 63.10 62.55 63.50 7,850,108 494,261,496 62.962 47.34 47.31 47.34 46.93 47.64 10,462,448 47.241 -0.63%
2022-02-25 0 63.50 63.50 63.55 63.20 63.75 5,431,220 345,178,049 63.554 47.64 47.64 47.68 47.42 47.83 7,238,609 47.686 -0.47%
2022-02-24 0 63.80 63.75 63.80 63.60 64.65 7,498,591 479,063,052 63.887 47.87 47.83 47.87 47.72 48.51 9,993,954 47.935 -1.85%
2022-02-23 0 65.00 64.95 65.00 64.30 65.40 4,713,274 305,654,528 64.850 48.77 48.73 48.77 48.25 49.07 6,281,746 48.658 0.39%
2022-02-22 0 64.75 64.70 64.75 64.30 65.65 5,538,281 358,473,215 64.726 48.58 48.55 48.58 48.25 49.26 7,381,297 48.565 -1.07%
2022-02-21 0 65.45 65.40 65.45 65.20 65.85 3,700,841 242,395,247 65.497 49.11 49.07 49.11 48.92 49.41 4,932,398 49.143 -0.76%
2022-02-18 0 65.95 65.95 66.00 65.20 66.15 5,171,821 340,117,882 65.764 49.48 49.48 49.52 48.92 49.63 6,892,887 49.343 0.46%
2022-02-17 0 65.65 65.65 65.70 65.30 66.65 9,425,907 620,820,023 65.863 49.26 49.26 49.30 49.00 50.01 12,562,638 49.418 -1.35%
2022-02-16 0 66.55 66.50 66.55 66.40 66.85 3,322,921 221,353,577 66.614 49.93 49.90 49.93 49.82 50.16 4,428,715 49.981 0.08%
2022-02-15 0 66.50 66.50 66.55 66.30 66.95 4,923,952 328,007,273 66.615 49.90 49.90 49.93 49.75 50.23 6,562,533 49.982 0.00%
2022-02-14 0 66.50 66.45 66.50 66.30 66.95 5,951,604 396,224,217 66.574 49.90 49.86 49.90 49.75 50.23 7,932,165 49.952 -0.45%
2022-02-11 0 66.80 66.75 66.80 66.15 67.70 15,005,790 1,001,719,088 66.756 50.12 50.08 50.12 49.63 50.80 19,999,381 50.088 -1.76%
2022-02-10 0 68.00 68.00 68.05 67.80 68.80 5,869,674 399,954,455 68.139 51.02 51.02 51.06 50.87 51.62 7,822,970 51.126 -0.44%
2022-02-09 0 68.30 68.20 68.30 67.75 68.30 5,603,318 381,599,460 68.102 51.25 51.17 51.25 50.83 51.25 7,467,977 51.098 0.89%
2022-02-08 0 67.70 67.65 67.70 67.20 68.25 4,328,967 293,266,183 67.745 50.80 50.76 50.80 50.42 51.21 5,769,550 50.830 0.74%
2022-02-07 0 67.20 67.15 67.20 66.95 67.35 4,718,678 316,608,545 67.097 50.42 50.38 50.42 50.23 50.53 6,288,949 50.344 0.22%
2022-02-04 0 67.05 67.05 67.10 66.50 67.50 7,256,043 486,812,930 67.091 50.31 50.31 50.35 49.90 50.65 9,670,692 50.339 0.45%
2022-01-31 0 66.75 66.70 66.75 66.10 67.00 5,265,914 350,560,411 66.572 50.08 50.05 50.08 49.60 50.27 7,018,292 49.950 0.00%
2022-01-28 0 66.75 66.75 66.80 66.75 68.05 6,937,141 464,577,476 66.970 50.08 50.08 50.12 50.08 51.06 9,245,666 50.248 -1.26%
2022-01-27 0 67.60 67.55 67.60 67.30 67.85 5,061,012 342,081,166 67.592 50.72 50.68 50.72 50.50 50.91 6,745,204 50.715 -0.66%
2022-01-26 0 68.05 68.00 68.05 67.95 68.95 3,451,097 235,610,965 68.271 51.06 51.02 51.06 50.98 51.73 4,599,545 51.225 0.07%
2022-01-25 0 68.00 68.00 68.05 67.55 68.50 4,606,169 313,269,105 68.011 51.02 51.02 51.06 50.68 51.40 6,138,999 51.029 -1.09%
2022-01-24 0 68.75 68.60 68.75 68.15 69.60 3,976,421 273,130,523 68.688 51.58 51.47 51.58 51.13 52.22 5,299,685 51.537 -0.15%
2022-01-21 0 68.85 68.85 68.90 68.50 69.60 6,979,038 482,215,574 69.095 51.66 51.66 51.70 51.40 52.22 9,301,506 51.843 1.03%
2022-01-20 0 68.15 68.10 68.15 67.20 68.30 7,495,177 508,863,414 67.892 51.13 51.10 51.13 50.42 51.25 9,989,404 50.940 1.72%
2022-01-19 0 67.00 66.95 67.00 66.85 67.40 3,258,139 218,294,316 67.000 50.27 50.23 50.27 50.16 50.57 4,342,375 50.271 0.07%
2022-01-18 0 66.95 66.90 66.95 66.90 67.25 2,726,039 182,665,328 67.008 50.23 50.20 50.23 50.20 50.46 3,633,204 50.277 -0.15%
2022-01-17 0 67.05 67.00 67.05 66.85 67.35 2,173,115 145,669,993 67.033 50.31 50.27 50.31 50.16 50.53 2,896,279 50.296 -0.15%
2022-01-14 0 67.15 67.10 67.15 66.30 67.65 5,003,245 336,163,562 67.189 50.38 50.35 50.38 49.75 50.76 6,668,213 50.413 0.37%
2022-01-13 0 66.90 66.90 66.95 66.90 67.40 4,138,182 277,397,050 67.034 50.20 50.20 50.23 50.20 50.57 5,515,276 50.296 -0.30%
2022-01-12 0 67.10 67.05 67.10 67.10 67.90 5,704,438 383,471,606 67.223 50.35 50.31 50.35 50.35 50.95 7,602,747 50.439 -0.37%
2022-01-11 0 67.35 67.35 67.40 67.20 68.00 4,734,076 319,328,559 67.453 50.53 50.53 50.57 50.42 51.02 6,309,471 50.611 -0.81%
2022-01-10 0 67.90 67.90 67.95 67.35 68.10 3,971,136 269,075,055 67.758 50.95 50.95 50.98 50.53 51.10 5,292,641 50.839 0.00%
2022-01-07 0 67.90 67.80 67.90 66.35 67.95 4,735,241 320,201,528 67.621 50.95 50.87 50.95 49.78 50.98 6,311,023 50.737 -0.15%
2022-01-06 0 68.00 67.95 68.00 67.25 68.50 5,087,246 345,326,661 67.881 51.02 50.98 51.02 50.46 51.40 6,780,168 50.932 -0.87%
2022-01-05 0 68.60 68.60 68.70 68.30 70.40 7,565,993 524,159,072 69.278 51.47 51.47 51.55 51.25 52.82 10,083,786 51.980 -1.08%
2022-01-04 0 69.35 69.35 69.45 68.60 70.10 6,049,690 421,597,152 69.689 52.03 52.03 52.11 51.47 52.60 8,062,892 52.289 1.02%
2022-01-03 0 68.65 68.60 68.65 68.55 69.30 1,578,736 108,736,073 68.875 51.51 51.47 51.51 51.43 52.00 2,104,104 51.678 0.00%
2021-12-31 0 68.65 68.55 68.65 68.20 69.00 2,284,010 157,028,373 68.751 51.51 51.43 51.51 51.17 51.77 3,044,077 51.585 0.07%
2021-12-30 0 68.60 68.55 68.60 67.90 68.70 2,656,039 181,791,292 68.445 51.47 51.43 51.47 50.95 51.55 3,539,909 51.355 0.96%
2021-12-29 0 67.95 67.95 68.00 67.85 68.60 2,945,119 200,579,179 68.106 50.98 50.98 51.02 50.91 51.47 3,925,189 51.101 0.07%
2021-12-28 0 67.90 67.85 67.90 67.10 68.25 2,699,547 183,169,090 67.852 50.95 50.91 50.95 50.35 51.21 3,597,896 50.910 0.07%
2021-12-24 0 67.85 67.85 67.90 67.10 67.90 1,827,569 123,508,914 67.581 50.91 50.91 50.95 50.35 50.95 2,435,743 50.707 1.65%
2021-12-23 0 66.75 66.75 66.80 66.45 67.25 3,159,170 211,422,870 66.924 50.08 50.08 50.12 49.86 50.46 4,210,471 50.214 0.45%
2021-12-22 0 66.45 66.35 66.45 65.75 66.45 2,434,206 161,286,138 66.258 49.86 49.78 49.86 49.33 49.86 3,244,255 49.714 0.38%
2021-12-21 0 66.20 66.20 66.25 66.00 66.95 2,814,271 187,004,061 66.449 49.67 49.67 49.71 49.52 50.23 3,750,797 49.857 0.30%
2021-12-20 0 66.00 66.00 66.05 65.35 66.70 4,710,160 310,459,012 65.913 49.52 49.52 49.56 49.03 50.05 6,277,596 49.455 -1.12%
2021-12-17 0 66.75 66.70 66.75 66.65 67.30 6,568,245 438,879,728 66.818 50.08 50.05 50.08 50.01 50.50 8,754,010 50.135 -1.33%
2021-12-16 0 67.65 67.55 67.65 66.85 67.70 4,937,472 332,693,094 67.381 50.76 50.68 50.76 50.16 50.80 6,580,552 50.557 0.45%
2021-12-15 0 67.35 67.35 67.40 66.70 67.70 3,714,682 250,273,431 67.374 50.53 50.53 50.57 50.05 50.80 4,950,845 50.552 0.07%
2021-12-14 0 67.30 67.25 67.30 66.95 67.75 3,763,086 253,434,185 67.347 50.50 50.46 50.50 50.23 50.83 5,015,357 50.532 -0.07%
2021-12-13 0 67.35 67.35 67.40 67.10 68.35 5,236,621 354,270,339 67.653 50.53 50.53 50.57 50.35 51.28 6,979,251 50.761 -0.44%
2021-12-10 0 67.65 67.60 67.65 67.30 68.10 3,634,873 246,105,442 67.707 50.76 50.72 50.76 50.50 51.10 4,844,477 50.801 -0.59%
2021-12-09 0 68.05 68.05 68.15 67.40 68.45 4,240,974 288,624,077 68.056 51.06 51.06 51.13 50.57 51.36 5,652,275 51.063 1.34%
2021-12-08 0 67.15 67.15 67.20 66.95 67.45 4,827,798 324,173,947 67.147 50.38 50.38 50.42 50.23 50.61 6,434,381 50.382 0.37%
2021-12-07 0 66.90 66.85 66.90 66.80 67.45 5,993,310 401,764,055 67.035 50.20 50.16 50.20 50.12 50.61 7,987,750 50.298 -0.37%
2021-12-06 0 67.15 67.10 67.15 66.60 67.40 4,961,200 332,423,448 67.005 50.38 50.35 50.38 49.97 50.57 6,612,176 50.274 0.83%
2021-12-03 0 66.60 66.55 66.60 66.35 67.10 7,690,517 513,172,365 66.728 49.97 49.93 49.97 49.78 50.35 10,249,749 50.067 -0.60%
2021-12-02 0 67.00 66.95 67.00 66.10 67.15 5,506,708 367,853,857 66.801 50.27 50.23 50.27 49.60 50.38 7,339,217 50.122 0.75%
2021-12-01 0 66.50 66.50 66.55 66.10 67.85 9,839,910 658,663,130 66.938 49.90 49.90 49.93 49.60 50.91 13,114,412 50.224 -1.63%
2021-11-30 0 67.60 67.60 67.70 67.50 69.15 8,128,775 551,825,614 67.886 50.72 50.72 50.80 50.65 51.88 10,833,850 50.935 -1.60%
2021-11-29 0 68.70 68.70 68.80 68.35 69.05 3,704,732 254,731,334 68.758 51.55 51.55 51.62 51.28 51.81 4,937,584 51.590 -0.87%
2021-11-26 0 69.30 69.25 69.30 69.10 70.55 5,652,644 394,478,060 69.787 52.00 51.96 52.00 51.85 52.93 7,533,718 52.362 -2.46%
2021-11-25 0 71.05 70.60 71.05 69.75 71.05 5,059,685 357,984,880 70.752 53.31 52.97 53.31 52.33 53.31 6,743,435 53.086 0.42%
2021-11-24 0 70.75 70.60 70.75 69.60 70.75 5,427,295 382,936,226 70.558 53.08 52.97 53.08 52.22 53.08 7,233,377 52.940 1.29%
2021-11-23 0 69.85 69.80 69.85 69.25 70.25 4,817,703 336,296,107 69.804 52.41 52.37 52.41 51.96 52.71 6,420,927 52.375 0.14%
2021-11-22 0 69.75 69.75 69.80 69.65 70.60 5,236,391 366,836,297 70.055 52.33 52.33 52.37 52.26 52.97 6,978,945 52.563 -0.15%
2021-11-19 0 71.45 71.40 71.45 70.65 71.50 7,852,859 559,488,766 71.247 52.41 52.38 52.41 51.83 52.45 10,705,226 52.263 0.35%
2021-11-18 0 71.20 71.20 71.25 70.20 71.50 5,233,781 371,898,689 71.057 52.23 52.23 52.27 51.50 52.45 7,134,829 52.124 0.14%
2021-11-17 0 71.10 71.10 71.15 70.90 71.95 4,515,105 321,361,971 71.175 52.16 52.16 52.19 52.01 52.78 6,155,111 52.211 -1.04%
2021-11-16 0 71.85 71.80 71.85 71.50 72.50 3,299,396 237,553,445 71.999 52.71 52.67 52.71 52.45 53.18 4,497,824 52.815 0.49%
2021-11-15 0 71.50 71.45 71.50 70.60 71.70 3,445,888 245,549,846 71.259 52.45 52.41 52.45 51.79 52.60 4,697,526 52.272 0.00%
2021-11-12 0 71.50 71.40 71.50 70.70 72.85 6,816,603 487,337,123 71.493 52.45 52.38 52.45 51.86 53.44 9,292,574 52.444 -0.63%
2021-11-11 0 71.95 71.90 71.95 71.15 73.00 9,933,356 717,494,748 72.231 52.78 52.74 52.78 52.19 53.55 13,541,414 52.985 2.20%
2021-11-10 0 70.40 70.40 70.50 68.50 71.20 6,535,622 459,589,722 70.321 51.64 51.64 51.72 50.25 52.23 8,909,533 51.584 1.29%
2021-11-09 0 69.50 69.45 69.50 68.80 70.30 2,780,728 192,987,877 69.402 50.98 50.95 50.98 50.47 51.57 3,790,762 50.910 -0.36%
2021-11-08 0 69.75 69.70 69.80 69.25 70.20 3,490,872 243,362,598 69.714 51.17 51.13 51.20 50.80 51.50 4,758,849 51.139 1.53%
2021-11-05 1 68.70 68.65 68.75 68.10 69.00 838,055 57,515,068 68.629 50.40 50.36 50.43 49.96 50.62 1,142,459 50.343 -0.07%
2021-11-04 0 68.75 68.70 68.75 68.10 69.00 3,319,263 228,020,401 68.696 50.43 50.40 50.43 49.96 50.62 4,524,907 50.392 1.25%
2021-11-03 0 67.90 67.85 67.90 67.50 68.80 3,249,414 221,165,514 68.063 49.81 49.77 49.81 49.51 50.47 4,429,687 49.928 -1.02%
2021-11-02 0 68.60 68.60 68.70 68.00 69.15 2,839,520 194,782,163 68.597 50.32 50.32 50.40 49.88 50.73 3,870,909 50.319 -0.07%
2021-11-01 0 68.65 68.60 68.65 68.10 69.20 2,022,113 138,535,716 68.510 50.36 50.32 50.36 49.96 50.76 2,756,598 50.256 -0.51%
2021-10-29 0 69.00 69.00 69.05 69.00 69.85 4,276,491 295,903,661 69.193 50.62 50.62 50.65 50.62 51.24 5,829,826 50.757 -0.72%
2021-10-28 0 69.50 69.45 69.50 68.35 69.70 5,299,256 367,294,433 69.311 50.98 50.95 50.98 50.14 51.13 7,224,086 50.843 1.61%
2021-10-27 0 68.40 68.40 68.45 67.70 68.75 3,209,413 219,436,720 68.373 50.18 50.18 50.21 49.66 50.43 4,375,157 50.155 0.37%
2021-10-26 0 68.15 68.10 68.15 67.75 68.50 3,324,530 226,542,079 68.143 49.99 49.96 49.99 49.70 50.25 4,532,087 49.986 -0.58%
2021-10-25 0 68.55 68.35 68.55 68.00 69.20 2,943,018 201,474,317 68.458 50.29 50.14 50.29 49.88 50.76 4,012,000 50.218 0.22%
2021-10-22 0 68.40 68.30 68.40 67.75 68.65 3,403,576 232,072,577 68.185 50.18 50.10 50.18 49.70 50.36 4,639,845 50.017 0.74%
2021-10-21 0 67.90 67.85 67.90 67.15 68.30 3,388,010 229,057,417 67.608 49.81 49.77 49.81 49.26 50.10 4,618,625 49.594 -0.29%
2021-10-20 0 68.10 68.05 68.10 67.30 68.50 4,018,375 271,881,114 67.660 49.96 49.92 49.96 49.37 50.25 5,477,955 49.632 -0.44%
2021-10-19 0 68.40 68.35 68.40 68.00 69.30 3,492,058 238,916,766 68.417 50.18 50.14 50.18 49.88 50.84 4,760,466 50.188 0.29%
2021-10-18 0 68.20 68.15 68.20 67.35 68.95 5,919,204 403,398,889 68.151 50.03 49.99 50.03 49.40 50.58 8,069,216 49.992 -0.29%
2021-10-15 0 68.40 68.35 68.40 67.10 68.85 5,341,687 364,410,878 68.220 50.18 50.14 50.18 49.22 50.51 7,281,929 50.043 1.71%
2021-10-12 0 67.25 67.15 67.25 65.70 67.75 6,180,405 414,203,806 67.019 49.33 49.26 49.33 48.19 49.70 8,425,292 49.162 0.82%
2021-10-11 0 66.70 66.65 66.70 66.20 67.00 4,862,889 324,339,633 66.697 48.93 48.89 48.93 48.56 49.15 6,629,219 48.926 0.30%
2021-10-08 0 66.50 66.50 66.55 65.15 66.65 6,495,636 428,533,080 65.973 48.78 48.78 48.82 47.79 48.89 8,855,023 48.394 0.91%
2021-10-07 0 65.90 65.90 65.95 65.25 66.40 3,407,627 224,874,179 65.991 48.34 48.34 48.38 47.86 48.71 4,645,368 48.408 1.15%
2021-10-06 0 65.15 65.10 65.15 64.65 66.35 4,937,897 321,130,191 65.034 47.79 47.75 47.79 47.42 48.67 6,731,472 47.706 -0.99%
2021-10-05 0 65.80 65.80 65.85 64.50 66.10 3,986,261 261,080,532 65.495 48.27 48.27 48.30 47.31 48.49 5,434,177 48.044 0.08%
2021-10-04 0 65.75 65.70 65.75 64.90 65.90 6,380,824 417,500,467 65.431 48.23 48.19 48.23 47.61 48.34 8,698,509 47.997 -1.50%
2021-09-30 0 66.75 66.75 66.80 65.25 67.30 7,369,827 491,880,094 66.742 48.96 48.96 49.00 47.86 49.37 10,046,744 48.959 2.30%
2021-09-29 0 65.25 65.25 65.30 63.25 65.70 9,720,227 632,048,070 65.024 47.86 47.86 47.90 46.40 48.19 13,250,871 47.699 1.71%
2021-09-28 0 64.15 64.15 64.20 64.00 65.00 6,213,988 399,203,226 64.243 47.06 47.06 47.09 46.95 47.68 8,471,073 47.125 -0.62%
2021-09-27 0 64.55 64.50 64.55 64.55 65.70 3,676,265 238,490,077 64.873 47.35 47.31 47.35 47.35 48.19 5,011,582 47.588 -1.07%
2021-09-24 0 65.25 65.20 65.25 64.85 66.25 4,792,851 313,435,161 65.396 47.86 47.83 47.86 47.57 48.60 6,533,742 47.972 -1.29%
2021-09-23 0 66.10 66.10 66.15 65.00 66.25 6,745,846 444,050,366 65.826 48.49 48.49 48.52 47.68 48.60 9,196,116 48.287 2.08%
2021-09-21 0 64.75 64.70 64.75 63.85 64.95 10,790,997 695,091,527 64.414 47.50 47.46 47.50 46.84 47.64 14,710,573 47.251 0.15%
2021-09-20 0 64.65 64.60 64.65 63.10 66.50 14,977,853 970,749,794 64.812 47.42 47.39 47.42 46.29 48.78 20,418,207 47.543 -3.00%
2021-09-17 0 66.65 66.65 66.75 66.55 67.30 11,463,563 765,152,799 66.747 48.89 48.89 48.96 48.82 49.37 15,627,433 48.962 -0.45%
2021-09-16 0 66.95 66.95 67.00 66.35 68.00 7,831,762 524,731,272 67.000 49.11 49.11 49.15 48.67 49.88 10,676,466 49.148 -1.54%
2021-09-15 0 68.00 67.95 68.00 67.95 69.50 5,648,988 386,206,096 68.367 49.88 49.84 49.88 49.84 50.98 7,700,850 50.151 -1.59%
2021-09-14 0 69.10 69.10 69.15 68.85 69.85 4,028,336 278,653,812 69.173 50.69 50.69 50.73 50.51 51.24 5,491,535 50.742 -0.29%
2021-09-13 0 69.30 69.30 69.35 68.80 70.10 5,565,847 385,453,831 69.253 50.84 50.84 50.87 50.47 51.42 7,587,510 50.801 -1.07%
2021-09-10 0 70.05 70.00 70.05 69.65 70.30 3,981,971 278,460,783 69.930 51.39 51.35 51.39 51.09 51.57 5,428,329 51.298 0.21%
2021-09-09 0 69.90 69.85 69.90 69.35 70.95 9,405,786 656,123,953 69.758 51.28 51.24 51.28 50.87 52.05 12,822,217 51.171 -0.14%
2021-09-08 0 70.00 70.00 70.10 69.80 70.70 7,594,979 532,679,769 70.136 51.35 51.35 51.42 51.20 51.86 10,353,677 51.448 -0.78%
2021-09-07 0 70.55 70.50 70.55 70.35 70.95 4,331,789 305,713,109 70.574 51.75 51.72 51.75 51.61 52.05 5,905,210 51.770 -0.56%
2021-09-06 0 70.95 70.90 70.95 70.85 71.30 3,766,425 267,705,296 71.077 52.05 52.01 52.05 51.97 52.30 5,134,490 52.139 -0.28%
2021-09-03 0 71.15 71.15 71.20 71.15 72.15 4,482,159 319,672,341 71.321 52.19 52.19 52.23 52.19 52.93 6,110,198 52.318 -0.84%
2021-09-02 0 71.75 71.75 71.80 71.15 72.35 5,333,274 381,936,536 71.614 52.63 52.63 52.67 52.19 53.07 7,270,461 52.533 0.63%
2021-09-01 0 71.30 71.25 71.30 70.80 71.50 5,166,244 367,234,128 71.083 52.30 52.27 52.30 51.94 52.45 7,042,761 52.143 -0.35%
2021-08-31 0 71.55 71.55 71.65 71.30 72.05 4,430,597 317,489,624 71.658 52.49 52.49 52.56 52.30 52.85 6,039,907 52.565 -0.56%
2021-08-30 0 71.95 71.85 71.95 71.10 72.20 3,272,671 234,548,195 71.669 52.78 52.71 52.78 52.16 52.96 4,461,392 52.573 0.63%
2021-08-27 0 71.50 71.50 71.55 71.05 71.70 2,880,026 205,659,002 71.409 52.45 52.45 52.49 52.12 52.60 3,926,128 52.382 -0.14%
2021-08-26 0 71.60 71.60 71.65 71.10 71.90 3,698,619 263,987,056 71.375 52.52 52.52 52.56 52.16 52.74 5,042,056 52.357 -0.49%
2021-08-25 0 71.95 71.95 72.05 71.80 72.80 4,635,604 334,104,203 72.074 52.78 52.78 52.85 52.67 53.40 6,319,378 52.870 -1.17%
2021-08-24 0 72.80 72.75 72.80 72.55 73.50 3,406,604 248,272,849 72.880 53.40 53.37 53.40 53.22 53.92 4,643,973 53.461 -0.68%
2021-08-23 0 73.30 73.30 73.35 73.10 74.40 3,304,060 242,868,662 73.506 53.77 53.77 53.81 53.62 54.58 4,504,182 53.921 -0.95%
2021-08-20 0 74.00 74.00 74.10 72.90 74.20 5,084,599 375,688,971 73.888 54.28 54.28 54.36 53.48 54.43 6,931,460 54.201 1.51%
2021-08-19 0 72.90 72.85 72.90 72.40 73.50 2,222,115 161,829,578 72.827 53.48 53.44 53.48 53.11 53.92 3,029,246 53.422 -0.95%
2021-08-18 0 73.60 73.55 73.60 72.80 73.75 2,066,578 151,747,173 73.429 53.99 53.95 53.99 53.40 54.10 2,817,214 53.864 0.48%
2021-08-17 0 73.25 73.25 73.30 73.25 74.10 3,573,190 262,763,536 73.538 53.73 53.73 53.77 53.73 54.36 4,871,067 53.944 -0.07%
2021-08-16 0 73.30 73.25 73.30 72.60 73.40 2,553,263 186,822,008 73.170 53.77 53.73 53.77 53.26 53.84 3,480,676 53.674 0.48%
2021-08-13 0 72.95 72.95 73.00 72.40 73.20 2,440,836 177,842,244 72.861 53.51 53.51 53.55 53.11 53.70 3,327,412 53.448 0.48%
2021-08-12 0 72.60 72.60 72.65 72.40 73.25 2,425,754 176,226,168 72.648 53.26 53.26 53.29 53.11 53.73 3,306,852 53.291 0.14%
2021-08-11 0 72.50 72.50 72.60 72.15 73.35 5,436,667 395,198,840 72.691 53.18 53.18 53.26 52.93 53.81 7,411,409 53.323 -0.14%
2021-08-10 0 72.60 72.60 72.65 72.10 73.40 5,355,113 388,576,491 72.562 53.26 53.26 53.29 52.89 53.84 7,300,232 53.228 -1.09%
2021-08-09 0 73.40 73.40 73.45 73.10 74.55 3,955,002 291,004,465 73.579 53.84 53.84 53.88 53.62 54.69 5,391,564 53.974 -0.54%
2021-08-06 0 73.80 73.75 73.80 73.20 74.65 2,242,694 165,670,683 73.871 54.14 54.10 54.14 53.70 54.76 3,057,300 54.189 -0.20%
2021-08-05 0 73.95 73.90 73.95 73.20 74.25 3,227,722 238,300,522 73.829 54.25 54.21 54.25 53.70 54.47 4,400,116 54.158 -0.40%
2021-08-04 0 74.25 74.25 74.35 74.25 75.00 3,280,127 244,168,716 74.439 54.47 54.47 54.54 54.47 55.02 4,471,556 54.605 -0.47%
2021-08-03 0 74.60 74.55 74.60 74.30 75.75 3,039,919 227,006,801 74.675 54.72 54.69 54.72 54.50 55.57 4,144,098 54.778 -0.53%
2021-08-02 0 75.00 74.95 75.00 74.20 75.20 3,805,626 284,311,370 74.708 55.02 54.98 55.02 54.43 55.16 5,187,930 54.802 0.94%
2021-07-30 0 74.30 74.30 74.40 74.20 75.40 4,952,219 369,129,138 74.538 54.50 54.50 54.58 54.43 55.31 6,750,996 54.678 -0.93%
2021-07-29 0 75.00 75.00 75.05 74.50 75.65 6,484,027 486,290,520 74.998 55.02 55.02 55.05 54.65 55.49 8,839,198 55.015 -1.06%
2021-07-28 0 75.80 75.60 75.80 75.30 76.75 6,060,384 459,986,080 75.901 55.60 55.46 55.60 55.24 56.30 8,261,676 55.677 0.53%
2021-07-27 0 75.40 75.30 75.40 74.85 76.70 9,332,967 707,614,402 75.819 55.31 55.24 55.31 54.91 56.26 12,722,948 55.617 0.47%
2021-07-26 0 75.05 75.05 75.10 74.85 75.75 5,211,935 392,169,864 75.245 55.05 55.05 55.09 54.91 55.57 7,105,048 55.196 -0.33%
2021-07-23 0 75.30 75.30 75.35 74.90 75.80 3,183,767 239,875,355 75.343 55.24 55.24 55.27 54.94 55.60 4,340,196 55.268 -0.66%
2021-07-22 0 75.80 75.80 75.85 74.90 76.25 5,723,861 433,825,806 75.793 55.60 55.60 55.64 54.94 55.93 7,802,919 55.598 1.13%
2021-07-21 0 74.95 74.95 75.00 74.70 75.50 3,427,071 257,172,104 75.041 54.98 54.98 55.02 54.80 55.38 4,671,874 55.047 0.47%
2021-07-20 0 74.60 74.60 74.65 74.35 75.40 3,245,390 242,440,677 74.703 54.72 54.72 54.76 54.54 55.31 4,424,202 54.799 0.07%
2021-07-19 0 74.55 74.55 74.60 74.20 76.20 3,704,614 276,773,435 74.711 54.69 54.69 54.72 54.43 55.90 5,050,228 54.804 -1.39%
2021-07-16 0 75.60 75.60 75.70 74.80 77.30 6,094,563 462,778,370 75.933 55.46 55.46 55.53 54.87 56.70 8,308,270 55.701 0.67%
2021-07-15 0 75.10 75.05 75.10 74.35 75.50 3,080,126 231,127,029 75.038 55.09 55.05 55.09 54.54 55.38 4,198,909 55.045 0.94%
2021-07-14 0 74.40 74.40 74.50 74.30 75.40 3,095,673 230,826,492 74.564 54.58 54.58 54.65 54.50 55.31 4,220,104 54.697 -1.26%
2021-07-13 0 75.35 75.30 75.35 75.25 76.45 3,988,726 302,010,993 75.716 55.27 55.24 55.27 55.20 56.08 5,437,537 55.542 0.47%
2021-07-12 0 75.00 74.95 75.00 73.60 75.00 3,341,941 249,128,791 74.546 55.02 54.98 55.02 53.99 55.02 4,555,823 54.684 1.15%
2021-07-09 0 74.15 74.10 74.15 74.00 75.00 4,794,441 356,234,920 74.302 54.39 54.36 54.39 54.28 55.02 6,535,909 54.504 -0.80%
2021-07-08 0 74.75 74.75 74.90 74.65 76.60 4,993,659 374,774,720 75.050 54.83 54.83 54.94 54.76 56.19 6,807,488 55.053 -1.06%
2021-07-07 0 75.55 75.50 75.55 75.05 76.45 3,509,499 265,305,357 75.596 55.42 55.38 55.42 55.05 56.08 4,784,242 55.454 -0.92%
2021-07-06 0 76.25 76.20 76.25 76.00 76.70 3,259,983 248,803,835 76.321 55.93 55.90 55.93 55.75 56.26 4,444,095 55.985 -0.33%
2021-07-05 0 76.50 76.50 76.55 74.70 76.85 4,052,867 309,199,781 76.292 56.12 56.12 56.15 54.80 56.37 5,524,976 55.964 2.48%
2021-07-02 0 74.65 74.60 74.65 74.05 76.00 4,630,878 345,802,216 74.673 54.76 54.72 54.76 54.32 55.75 6,312,936 54.777 -0.80%
2021-06-30 0 75.25 75.25 75.30 75.20 76.25 3,160,023 238,303,451 75.412 55.20 55.20 55.24 55.16 55.93 4,307,827 55.319 -0.92%
2021-06-29 0 75.95 75.95 76.00 75.85 77.10 4,470,860 340,860,441 76.241 55.71 55.71 55.75 55.64 56.56 6,094,795 55.926 -0.55%
2021-06-28 0 77.85 77.80 77.85 77.10 78.60 2,731,974 212,647,303 77.837 56.02 55.98 56.02 55.48 56.56 3,796,643 56.009 -0.19%
2021-06-25 0 78.00 77.95 78.00 77.60 78.50 3,173,520 247,470,838 77.980 56.13 56.09 56.13 55.84 56.49 4,410,262 56.112 -0.32%
2021-06-24 0 78.25 78.20 78.25 77.15 78.70 4,304,456 336,886,473 78.265 56.31 56.27 56.31 55.52 56.63 5,981,932 56.317 0.06%
2021-06-23 0 78.20 78.15 78.20 77.00 78.50 4,971,730 387,460,965 77.933 56.27 56.23 56.27 55.41 56.49 6,909,247 56.079 1.16%
2021-06-22 0 77.30 77.30 77.35 77.30 78.45 4,153,593 322,772,338 77.709 55.62 55.62 55.66 55.62 56.45 5,772,277 55.918 -0.64%
2021-06-21 0 77.80 77.75 77.80 77.30 78.20 4,968,925 387,149,411 77.914 55.98 55.95 55.98 55.62 56.27 6,905,349 56.065 -0.51%
2021-06-18 0 78.20 78.15 78.20 75.65 78.40 12,610,822 982,233,118 77.888 56.27 56.23 56.27 54.44 56.41 17,525,345 56.046 3.51%
2021-06-17 0 75.55 75.55 75.60 75.05 76.40 4,887,643 369,662,836 75.632 54.36 54.36 54.40 54.00 54.98 6,792,391 54.423 -0.85%
2021-06-16 0 76.20 76.20 76.30 75.80 76.95 6,291,499 480,524,667 76.377 54.83 54.83 54.90 54.54 55.37 8,743,339 54.959 0.13%
2021-06-15 0 76.10 76.10 76.15 75.70 77.30 6,399,020 488,503,797 76.340 54.76 54.76 54.80 54.47 55.62 8,892,762 54.933 -0.98%
2021-06-11 0 76.85 76.85 76.90 76.50 77.80 5,493,044 423,764,872 77.146 55.30 55.30 55.34 55.05 55.98 7,633,721 55.512 0.00%
2021-06-10 0 76.85 76.80 76.85 75.75 77.20 4,782,693 367,133,226 76.763 55.30 55.26 55.30 54.51 55.55 6,646,541 55.237 1.45%
2021-06-09 0 75.75 75.75 75.80 75.65 76.75 4,374,897 332,742,803 76.057 54.51 54.51 54.54 54.44 55.23 6,079,824 54.729 0.00%
2021-06-08 0 75.75 75.70 75.75 74.70 75.95 6,142,399 464,222,795 75.577 54.51 54.47 54.51 53.75 54.65 8,536,134 54.383 1.88%
2021-06-07 0 74.35 74.35 74.50 73.90 74.80 3,185,567 236,850,189 74.351 53.50 53.50 53.61 53.18 53.82 4,427,004 53.501 0.34%
2021-06-04 0 74.10 74.10 74.15 73.70 74.40 4,760,504 352,682,320 74.085 53.32 53.32 53.36 53.03 53.54 6,615,705 53.310 -0.40%
2021-06-03 0 74.40 74.35 74.40 74.10 75.40 3,904,543 290,843,474 74.489 53.54 53.50 53.54 53.32 54.26 5,426,170 53.600 -0.47%
2021-06-02 0 74.75 74.70 74.75 74.35 75.20 4,694,923 351,135,596 74.791 53.79 53.75 53.79 53.50 54.11 6,524,567 53.817 0.61%
2021-06-01 0 74.30 74.25 74.30 73.00 74.45 4,687,251 346,506,599 73.925 53.46 53.43 53.46 52.53 53.57 6,513,905 53.195 0.54%
2021-05-31 0 73.90 73.85 73.90 73.80 75.00 5,107,947 378,234,833 74.048 53.18 53.14 53.18 53.10 53.97 7,098,549 53.283 -1.27%
2021-05-28 0 74.85 74.85 75.00 74.65 75.55 5,434,701 407,992,755 75.072 53.86 53.86 53.97 53.72 54.36 7,552,641 54.020 0.00%
2021-05-27 0 74.85 74.75 74.85 74.50 75.95 7,015,100 526,066,995 74.991 53.86 53.79 53.86 53.61 54.65 9,748,932 53.961 -0.60%
2021-05-26 0 75.30 75.30 75.35 74.70 76.20 5,754,759 434,375,660 75.481 54.18 54.18 54.22 53.75 54.83 7,997,428 54.314 0.80%
2021-05-25 0 74.70 74.70 74.80 74.05 75.00 4,087,932 305,272,820 74.677 53.75 53.75 53.82 53.28 53.97 5,681,027 53.735 0.88%
2021-05-24 0 74.05 74.05 74.15 73.70 74.40 3,629,197 268,700,585 74.039 53.28 53.28 53.36 53.03 53.54 5,043,520 53.276 0.47%
2021-05-21 0 73.70 73.65 73.70 73.45 74.50 3,814,953 281,278,188 73.730 53.03 53.00 53.03 52.85 53.61 5,301,666 53.055 -0.47%
2021-05-20 0 74.05 74.05 74.15 74.00 75.00 4,991,954 370,845,810 74.289 53.28 53.28 53.36 53.25 53.97 6,937,353 53.456 -0.40%
2021-05-18 0 74.35 74.30 74.35 73.00 75.15 6,195,282 460,744,615 74.370 53.50 53.46 53.50 52.53 54.08 8,609,626 53.515 2.76%
2021-05-17 0 72.35 72.35 72.45 72.30 73.45 6,053,648 439,222,790 72.555 52.06 52.06 52.13 52.03 52.85 8,412,796 52.209 -1.16%
2021-05-14 0 73.20 73.20 73.35 72.85 73.55 3,084,145 225,827,475 73.222 52.67 52.67 52.78 52.42 52.92 4,286,057 52.689 0.41%
2021-05-13 0 72.90 72.90 72.95 72.80 74.10 4,891,913 357,929,208 73.168 52.46 52.46 52.49 52.39 53.32 6,798,325 52.650 -1.15%
2021-05-12 0 73.75 73.70 73.75 73.15 74.50 5,857,148 431,521,987 73.674 53.07 53.03 53.07 52.64 53.61 8,139,719 53.014 -1.07%
2021-05-11 0 74.55 74.50 74.55 74.05 75.10 7,299,522 544,674,989 74.618 53.64 53.61 53.64 53.28 54.04 10,144,196 53.693 -0.80%
2021-05-10 0 75.15 74.90 75.15 74.30 75.40 6,061,392 454,100,133 74.917 54.08 53.90 54.08 53.46 54.26 8,423,558 53.908 1.42%
2021-05-07 0 74.10 74.10 74.15 73.45 74.55 6,159,444 456,135,447 74.055 53.32 53.32 53.36 52.85 53.64 8,559,821 53.288 0.68%
2021-05-06 0 73.60 73.55 73.60 72.55 73.70 4,738,852 347,088,788 73.243 52.96 52.92 52.96 52.21 53.03 6,585,615 52.704 1.66%
2021-05-05 0 72.40 72.40 72.45 72.20 72.95 3,433,206 248,855,693 72.485 52.10 52.10 52.13 51.95 52.49 4,771,150 52.158 -0.55%
2021-05-04 0 72.80 72.80 72.85 72.25 73.15 3,006,628 218,596,803 72.705 52.39 52.39 52.42 51.99 52.64 4,178,331 52.317 -0.27%
2021-05-03 0 73.00 72.95 73.00 72.50 73.80 3,309,270 241,561,258 72.995 52.53 52.49 52.53 52.17 53.10 4,598,915 52.526 -0.61%
2021-04-30 0 73.45 73.30 73.45 73.00 73.65 4,083,460 299,749,247 73.406 52.85 52.74 52.85 52.53 53.00 5,674,812 52.821 0.20%
2021-04-29 0 73.30 73.30 73.40 73.05 73.90 3,272,959 240,311,498 73.423 52.74 52.74 52.82 52.57 53.18 4,548,453 52.834 0.69%
2021-04-28 0 72.80 72.80 72.85 72.10 73.30 5,300,587 385,572,588 72.742 52.39 52.39 52.42 51.88 52.74 7,366,262 52.343 -0.61%
2021-04-27 0 73.25 73.25 73.30 73.00 74.50 4,456,316 327,084,796 73.398 52.71 52.71 52.74 52.53 53.61 6,192,973 52.815 -1.35%
2021-04-26 0 74.25 74.25 74.30 73.60 74.65 3,789,713 280,784,644 74.091 53.43 53.43 53.46 52.96 53.72 5,266,590 53.314 -0.87%
2021-04-23 0 74.90 74.60 74.90 74.05 74.90 3,053,268 227,742,106 74.590 53.90 53.68 53.90 53.28 53.90 4,243,147 53.673 0.40%
2021-04-22 0 74.60 74.60 74.65 74.40 75.45 6,012,774 450,624,344 74.945 53.68 53.68 53.72 53.54 54.29 8,355,993 53.928 0.67%
2021-04-21 0 74.10 74.10 74.15 73.35 74.40 2,995,415 221,789,419 74.043 53.32 53.32 53.36 52.78 53.54 4,162,749 53.280 -0.67%
2021-04-20 0 74.60 74.45 74.60 73.80 74.95 3,448,027 256,990,267 74.533 53.68 53.57 53.68 53.10 53.93 4,791,747 53.632 0.40%
2021-04-19 0 74.30 74.25 74.30 73.50 75.20 4,096,548 303,981,279 74.204 53.46 53.43 53.46 52.89 54.11 5,693,001 53.396 -1.20%
2021-04-16 0 75.20 75.20 75.25 74.60 75.90 9,775,451 736,467,513 75.339 54.11 54.11 54.15 53.68 54.62 13,585,011 54.212 0.80%
2021-04-15 0 74.60 74.50 74.60 73.90 74.95 7,200,467 536,693,781 74.536 53.68 53.61 53.68 53.18 53.93 10,006,538 53.634 0.95%
2021-04-14 0 73.90 73.90 73.95 72.00 74.50 13,243,888 975,466,261 73.654 53.18 53.18 53.21 51.81 53.61 18,405,122 53.000 2.78%
2021-04-13 0 71.90 71.90 71.95 70.70 72.70 7,634,751 548,088,338 71.789 51.74 51.74 51.77 50.87 52.31 10,610,066 51.657 2.06%
2021-04-12 0 70.45 70.40 70.45 69.75 70.85 4,534,977 318,604,432 70.255 50.69 50.66 50.69 50.19 50.98 6,302,288 50.554 -0.07%
2021-04-09 0 70.50 70.50 70.55 70.10 70.90 3,447,651 242,811,671 70.428 50.73 50.73 50.77 50.44 51.02 4,791,224 50.678 -0.14%
2021-04-08 0 70.60 70.55 70.60 69.70 70.95 5,498,011 387,008,263 70.391 50.80 50.77 50.80 50.15 51.05 7,640,623 50.651 0.28%
2021-04-07 0 70.40 70.35 70.40 70.15 70.95 4,086,875 287,967,456 70.462 50.66 50.62 50.66 50.48 51.05 5,679,558 50.702 0.07%
2021-04-01 0 70.35 70.35 70.40 70.00 71.10 4,348,199 306,026,321 70.380 50.62 50.62 50.66 50.37 51.16 6,042,722 50.644 -0.64%
2021-03-31 0 70.80 70.80 70.85 70.70 72.55 6,073,926 431,788,387 71.089 50.95 50.95 50.98 50.87 52.21 8,440,976 51.154 -2.48%
2021-03-30 0 72.60 72.55 72.60 70.35 72.80 10,612,707 765,308,310 72.113 52.24 52.21 52.24 50.62 52.39 14,748,551 51.890 2.98%
2021-03-29 0 70.50 70.45 70.50 69.40 70.75 5,197,785 365,767,765 70.370 50.73 50.69 50.73 49.94 50.91 7,223,397 50.637 1.08%
2021-03-26 0 69.75 69.75 69.80 69.50 70.20 3,317,447 231,457,089 69.770 50.19 50.19 50.23 50.01 50.51 4,610,279 50.205 -0.21%
2021-03-25 0 69.90 69.85 69.90 69.80 71.00 6,335,582 444,633,591 70.180 50.30 50.26 50.30 50.23 51.09 8,804,602 50.500 0.07%
2021-03-24 0 69.85 69.80 69.85 69.25 70.25 4,580,992 318,856,160 69.604 50.26 50.23 50.26 49.83 50.55 6,366,236 50.086 -0.21%
2021-03-23 0 70.00 70.00 70.05 69.70 70.35 3,372,802 236,023,998 69.979 50.37 50.37 50.41 50.15 50.62 4,687,206 50.355 -0.07%
2021-03-22 0 70.05 70.05 70.10 69.20 70.30 2,949,321 206,148,447 69.897 50.41 50.41 50.44 49.79 50.59 4,098,692 50.296 0.14%
2021-03-19 0 69.95 69.90 69.95 69.50 70.30 10,494,009 733,112,447 69.860 50.33 50.30 50.33 50.01 50.59 14,583,596 50.270 -0.78%
2021-03-18 0 70.50 70.45 70.50 70.20 71.30 7,003,053 493,866,721 70.522 50.73 50.69 50.73 50.51 51.31 9,732,191 50.746 -1.12%
2021-03-17 0 71.30 71.20 71.30 70.50 71.50 4,722,147 335,557,607 71.060 51.31 51.23 51.31 50.73 51.45 6,562,400 51.133 0.07%
2021-03-16 0 71.25 71.25 71.30 70.80 72.10 5,111,106 364,404,765 71.297 51.27 51.27 51.31 50.95 51.88 7,102,939 51.303 -0.77%
2021-03-15 0 71.80 71.75 71.80 71.60 72.70 5,631,204 405,300,193 71.974 51.67 51.63 51.67 51.52 52.31 7,825,723 51.791 -0.07%
2021-03-12 0 71.85 71.70 71.85 71.40 72.50 5,949,726 427,788,303 71.901 51.70 51.59 51.70 51.38 52.17 8,268,375 51.738 0.00%
2021-03-11 0 71.85 71.85 71.95 71.85 73.55 7,165,322 519,321,240 72.477 51.70 51.70 51.77 51.70 52.92 9,957,697 52.153 -1.03%
2021-03-10 0 72.60 72.55 72.60 72.05 73.75 7,478,503 544,077,103 72.752 52.24 52.21 52.24 51.85 53.07 10,392,927 52.351 0.21%
2021-03-09 0 72.45 72.45 72.55 71.00 73.00 10,180,610 735,831,475 72.278 52.13 52.13 52.21 51.09 52.53 14,148,063 52.009 1.76%
2021-03-08 0 71.20 71.10 71.20 70.40 71.70 8,949,438 636,809,479 71.156 51.23 51.16 51.23 50.66 51.59 12,437,095 51.202 0.78%
2021-03-05 0 70.65 70.65 70.75 69.10 71.10 5,391,891 379,813,013 70.442 50.84 50.84 50.91 49.72 51.16 7,493,148 50.688 0.14%
2021-03-04 0 70.55 70.50 70.55 70.00 71.35 4,813,704 339,116,274 70.448 50.77 50.73 50.77 50.37 51.34 6,689,637 50.693 -0.42%
2021-03-03 0 70.85 70.80 70.85 69.85 71.45 6,789,217 478,976,297 70.550 50.98 50.95 50.98 50.26 51.41 9,435,021 50.766 -0.56%
2021-03-02 0 71.25 71.20 71.25 70.70 72.60 6,674,822 476,217,463 71.345 51.27 51.23 51.27 50.87 52.24 9,276,046 51.338 -0.14%
2021-03-01 0 71.35 71.35 71.45 71.30 73.90 11,186,072 803,500,415 71.830 51.34 51.34 51.41 51.31 53.18 15,545,361 51.687 -2.53%
2021-02-26 0 73.20 73.15 73.20 72.30 74.35 13,051,358 959,119,195 73.488 52.67 52.64 52.67 52.03 53.50 18,137,561 52.880 -1.41%
2021-02-25 0 74.25 74.20 74.25 73.35 75.75 19,711,541 1,469,996,004 74.575 53.43 53.39 53.43 52.78 54.51 27,393,263 53.663 2.41%
2021-02-24 0 72.50 72.45 72.50 71.35 73.90 16,363,283 1,192,507,398 72.877 52.17 52.13 52.17 51.34 53.18 22,740,166 52.441 0.90%
2021-02-23 0 71.85 71.85 71.90 69.85 72.90 14,120,898 1,012,537,889 71.705 51.70 51.70 51.74 50.26 52.46 19,623,908 51.597 2.94%
2021-02-22 0 69.80 69.80 69.85 69.45 71.20 7,030,100 493,719,616 70.229 50.23 50.23 50.26 49.97 51.23 9,769,778 50.535 -0.50%
2021-02-19 0 70.15 70.10 70.15 69.30 70.20 7,140,536 498,498,470 69.813 50.48 50.44 50.48 49.87 50.51 9,923,252 50.235 0.79%
2021-02-18 0 69.60 69.60 69.65 68.30 69.95 9,397,424 653,433,815 69.533 50.08 50.08 50.12 49.15 50.33 13,059,664 50.035 1.24%
2021-02-17 0 68.75 68.70 68.75 68.55 69.50 14,968,785 1,029,306,515 68.764 49.47 49.43 49.47 49.33 50.01 20,802,223 49.481 -0.15%
2021-02-16 0 68.85 68.80 68.85 67.15 69.00 13,831,336 943,601,561 68.222 49.54 49.51 49.54 48.32 49.65 19,221,502 49.091 2.30%
2021-02-11 0 67.30 67.25 67.30 66.50 67.60 5,167,438 346,940,362 67.140 48.43 48.39 48.43 47.85 48.64 7,181,224 48.312 0.90%
2021-02-10 0 66.70 66.65 66.70 66.05 66.80 6,789,125 451,683,749 66.531 48.00 47.96 48.00 47.53 48.07 9,434,893 47.874 0.00%
2021-02-09 0 66.70 66.60 66.70 66.50 67.35 5,323,500 354,878,047 66.663 48.00 47.92 48.00 47.85 48.46 7,398,104 47.969 -0.82%
2021-02-08 0 67.25 67.20 67.25 66.65 68.05 4,327,019 290,442,303 67.123 48.39 48.36 48.39 47.96 48.97 6,013,288 48.300 -0.74%
2021-02-05 0 67.75 67.70 67.75 67.50 68.40 3,927,532 266,781,952 67.926 48.75 48.72 48.75 48.57 49.22 5,458,118 48.878 -0.07%
2021-02-04 0 67.80 67.65 67.80 66.85 68.15 5,830,872 393,315,322 67.454 48.79 48.68 48.79 48.10 49.04 8,103,203 48.538 0.44%
2021-02-03 0 67.50 67.45 67.50 66.50 67.50 4,909,900 328,735,133 66.954 48.57 48.54 48.57 47.85 48.57 6,823,322 48.178 0.37%
2021-02-02 0 67.25 67.15 67.25 66.85 68.10 6,787,148 456,389,150 67.243 48.39 48.32 48.39 48.10 49.00 9,432,146 48.387 -1.03%
2021-02-01 0 67.95 67.90 67.95 67.05 67.95 8,072,997 546,258,358 67.665 48.90 48.86 48.90 48.25 48.90 11,219,099 48.690 0.37%
2021-01-29 0 67.70 67.70 67.75 67.40 68.15 8,187,900 554,414,054 67.711 48.72 48.72 48.75 48.50 49.04 11,378,781 48.724 -0.66%
2021-01-28 0 68.15 68.00 68.15 67.00 68.50 10,861,260 735,727,232 67.739 49.04 48.93 49.04 48.21 49.29 15,093,967 48.743 0.00%
2021-01-27 0 68.15 68.05 68.15 67.70 69.25 5,280,880 360,181,688 68.205 49.04 48.97 49.04 48.72 49.83 7,338,875 49.079 -0.15%
2021-01-26 0 68.25 68.15 68.25 67.50 68.65 5,129,162 349,187,457 68.079 49.11 49.04 49.11 48.57 49.40 7,128,031 48.988 -0.07%
2021-01-25 0 68.30 68.10 68.30 67.30 68.90 7,592,847 515,657,258 67.914 49.15 49.00 49.15 48.43 49.58 10,551,831 48.869 -0.65%
2021-01-22 0 68.75 68.70 68.75 68.30 69.70 6,355,904 436,970,213 68.750 49.47 49.43 49.47 49.15 50.15 8,832,843 49.471 -0.51%
2021-01-21 0 69.10 69.10 69.15 68.50 69.60 7,549,038 520,660,011 68.970 49.72 49.72 49.76 49.29 50.08 10,490,950 49.629 0.14%
2021-01-20 0 69.00 68.95 69.00 68.80 69.60 5,855,190 404,354,360 69.059 49.65 49.61 49.65 49.51 50.08 8,136,998 49.693 -0.79%
2021-01-19 0 69.55 69.45 69.55 68.70 69.95 9,963,610 691,051,240 69.358 50.05 49.97 50.05 49.43 50.33 13,846,497 49.908 0.51%
2021-01-18 0 69.20 69.20 69.25 68.70 69.50 5,567,857 384,618,809 69.078 49.79 49.79 49.83 49.43 50.01 7,737,689 49.707 -0.36%
2021-01-15 0 69.45 69.45 69.50 69.20 70.90 7,108,834 494,341,316 69.539 49.97 49.97 50.01 49.79 51.02 9,879,195 50.039 -1.42%
2021-01-14 0 70.45 70.40 70.45 69.50 70.80 3,837,837 269,565,262 70.239 50.69 50.66 50.69 50.01 50.95 5,333,468 50.542 -0.21%
2021-01-13 0 70.60 70.60 70.65 69.15 70.75 3,649,865 256,643,570 70.316 50.80 50.80 50.84 49.76 50.91 5,072,242 50.598 0.64%
2021-01-12 0 70.15 70.10 70.15 69.80 71.30 3,927,509 276,549,388 70.413 50.48 50.44 50.48 50.23 51.31 5,458,086 50.668 0.36%
2021-01-11 0 69.90 69.90 69.95 69.30 70.60 5,954,954 416,271,210 69.903 50.30 50.30 50.33 49.87 50.80 8,275,640 50.301 -1.06%
2021-01-08 0 70.65 70.65 70.70 70.10 71.50 7,750,799 547,136,849 70.591 50.84 50.84 50.87 50.44 51.45 10,771,338 50.796 -1.12%
2021-01-07 0 71.45 71.45 71.50 71.35 72.55 4,969,834 355,594,162 71.551 51.41 51.41 51.45 51.34 52.21 6,906,612 51.486 -1.79%
2021-01-06 0 72.75 72.70 72.75 72.10 73.70 6,597,194 478,786,036 72.574 52.35 52.31 52.35 51.88 53.03 9,168,166 52.223 -0.48%
2021-01-05 0 73.10 73.05 73.10 71.00 73.10 8,683,349 629,317,837 72.474 52.60 52.57 52.60 51.09 52.60 12,067,309 52.151 1.88%
2021-01-04 0 71.75 71.60 71.75 70.60 72.30 5,522,335 395,518,480 71.622 51.63 51.52 51.63 50.80 52.03 7,674,427 51.537 1.63%
2020-12-31 0 70.60 70.60 70.85 70.00 71.70 4,019,204 283,857,412 70.625 50.80 50.80 50.98 50.37 51.59 5,585,515 50.820 -1.67%
2020-12-30 0 71.80 71.75 71.80 71.00 71.80 4,923,235 351,793,691 71.456 51.67 51.63 51.67 51.09 51.67 6,841,853 51.418 1.27%
2020-12-29 0 70.90 70.85 70.90 69.30 71.00 3,732,843 263,212,357 70.513 51.02 50.98 51.02 49.87 51.09 5,187,557 50.739 1.29%
2020-12-28 0 70.00 70.00 70.05 69.00 70.30 3,776,657 264,177,761 69.950 50.37 50.37 50.41 49.65 50.59 5,248,446 50.334 1.60%
2020-12-24 0 68.90 68.90 68.95 68.30 69.55 1,573,322 108,524,024 68.978 49.58 49.58 49.61 49.15 50.05 2,186,456 49.635 -0.14%
2020-12-23 0 69.00 68.95 69.00 68.00 69.00 2,875,911 197,528,049 68.684 49.65 49.61 49.65 48.93 49.65 3,996,673 49.423 1.10%
2020-12-22 0 68.25 68.15 68.25 67.55 69.00 3,894,320 265,207,653 68.101 49.11 49.04 49.11 48.61 49.65 5,411,963 49.004 -0.87%
2020-12-21 0 68.85 68.80 68.85 68.30 69.15 5,601,695 385,069,910 68.742 49.54 49.51 49.54 49.15 49.76 7,784,714 49.465 -0.07%
2020-12-18 0 68.90 68.90 69.05 68.85 70.20 6,399,592 442,559,172 69.154 49.58 49.58 49.69 49.54 50.51 8,893,557 49.762 -1.36%
2020-12-17 0 69.85 69.85 69.90 68.70 70.00 5,549,207 384,897,875 69.361 50.26 50.26 50.30 49.43 50.37 7,711,771 49.910 0.36%
2020-12-16 0 69.60 69.55 69.60 68.55 69.60 5,100,572 353,586,750 69.323 50.08 50.05 50.08 49.33 50.08 7,088,300 49.883 1.31%
2020-12-15 0 68.70 68.60 68.70 68.00 69.70 5,854,031 401,047,433 68.508 49.43 49.36 49.43 48.93 50.15 8,135,387 49.297 -0.72%
2020-12-14 0 69.20 69.15 69.20 68.80 70.20 3,125,270 216,625,905 69.314 49.79 49.76 49.79 49.51 50.51 4,343,209 49.877 -0.65%
2020-12-11 0 69.65 69.65 69.80 68.80 70.15 7,153,938 496,903,702 69.459 50.12 50.12 50.23 49.51 50.48 9,941,876 49.981 0.22%
2020-12-10 0 69.50 69.45 69.50 68.90 70.00 5,485,063 380,853,518 69.435 50.01 49.97 50.01 49.58 50.37 7,622,629 49.964 0.14%
2020-12-09 0 69.40 69.35 69.40 68.10 70.00 7,159,724 495,234,438 69.170 49.94 49.90 49.94 49.00 50.37 9,949,917 49.773 0.58%
2020-12-08 0 69.00 69.00 69.05 68.70 69.50 5,921,077 408,859,180 69.052 49.65 49.65 49.69 49.43 50.01 8,228,561 49.688 -0.65%
2020-12-07 0 69.45 69.40 69.45 69.00 70.80 7,940,313 552,057,413 69.526 49.97 49.94 49.97 49.65 50.95 11,034,707 50.029 -1.91%
2020-12-04 0 70.80 70.75 70.80 70.00 71.10 9,617,304 679,097,898 70.612 50.95 50.91 50.95 50.37 51.16 13,365,233 50.811 0.00%
2020-12-03 0 70.80 70.75 70.80 67.40 71.20 18,558,147 1,299,702,012 70.034 50.95 50.91 50.95 48.50 51.23 25,790,384 50.395 5.67%
2020-12-02 0 67.00 67.00 67.05 66.50 67.40 5,613,819 376,232,652 67.019 48.21 48.21 48.25 47.85 48.50 7,801,563 48.225 -0.52%
2020-12-01 0 67.35 67.30 67.35 67.10 68.45 9,333,518 631,809,151 67.693 48.46 48.43 48.46 48.28 49.25 12,970,854 48.710 -0.96%
2020-11-30 0 68.00 67.85 68.00 67.15 68.50 17,523,140 1,190,209,449 67.922 48.93 48.82 48.93 48.32 49.29 24,352,027 48.875 -0.73%
2020-11-27 0 68.50 68.50 68.55 68.05 68.80 2,866,612 196,468,610 68.537 49.29 49.29 49.33 48.97 49.51 3,983,750 49.318 -0.44%
2020-11-26 0 68.80 68.75 68.80 67.65 68.80 3,757,801 256,938,452 68.375 49.51 49.47 49.51 48.68 49.51 5,222,242 49.201 0.66%
2020-11-25 0 68.35 68.30 68.35 68.00 69.30 7,243,013 496,267,048 68.517 49.18 49.15 49.18 48.93 49.87 10,065,665 49.303 0.66%
2020-11-24 0 67.90 67.75 67.90 66.10 67.90 8,019,928 538,504,315 67.146 48.86 48.75 48.86 47.56 48.86 11,145,349 48.317 1.88%
2020-11-23 0 66.65 66.65 66.75 65.70 68.20 10,391,830 693,354,066 66.721 47.96 47.96 48.03 47.28 49.08 14,441,597 48.011 -1.99%
2020-11-20 0 68.00 67.90 68.00 67.10 69.55 6,593,795 449,302,777 68.140 48.93 48.86 48.93 48.28 50.05 9,163,442 49.032 -1.88%
2020-11-19 0 69.30 69.30 69.35 68.80 69.85 6,282,777 436,263,485 69.438 49.87 49.87 49.90 49.51 50.26 8,731,218 49.966 -0.26%
2020-11-18 0 70.90 70.90 70.95 70.65 72.00 8,610,803 612,487,658 71.130 50.00 50.00 50.03 49.82 50.77 12,210,442 50.161 -1.05%
2020-11-17 0 71.65 71.60 71.65 69.45 71.65 12,043,729 856,081,262 71.081 50.53 50.49 50.53 48.98 50.53 17,078,460 50.126 3.32%
2020-11-16 0 69.35 69.30 69.35 68.75 69.80 7,279,629 504,498,839 69.303 48.91 48.87 48.91 48.48 49.22 10,322,787 48.872 1.54%
2020-11-13 0 68.30 68.30 68.35 66.95 68.50 11,238,558 763,748,952 67.958 48.17 48.17 48.20 47.21 48.31 15,936,698 47.924 -0.15%
2020-11-12 0 68.40 68.30 68.40 67.70 69.85 11,024,502 757,517,280 68.712 48.24 48.17 48.24 47.74 49.26 15,633,158 48.456 -1.58%
2020-11-11 0 69.50 69.45 69.50 67.65 70.00 18,864,943 1,308,632,620 69.369 49.01 48.98 49.01 47.71 49.36 26,751,198 48.919 3.04%
2020-11-10 0 67.45 67.40 67.45 65.00 67.95 24,335,366 1,622,715,180 66.681 47.57 47.53 47.57 45.84 47.92 34,508,463 47.024 7.06%
2020-11-09 0 63.00 62.95 63.00 61.35 63.35 8,184,287 511,957,658 62.554 44.43 44.39 44.43 43.26 44.67 11,605,627 44.113 0.48%
2020-11-06 0 62.70 62.70 62.75 61.40 62.80 5,926,270 370,313,236 62.487 44.22 44.22 44.25 43.30 44.29 8,403,674 44.066 2.12%
2020-11-05 0 61.40 61.30 61.40 60.85 62.00 4,413,424 270,516,181 61.294 43.30 43.23 43.30 42.91 43.72 6,258,401 43.224 1.40%
2020-11-04 0 60.55 60.50 60.55 60.20 61.30 4,097,090 248,677,966 60.696 42.70 42.66 42.70 42.45 43.23 5,809,828 42.803 0.83%
2020-11-03 0 60.05 60.05 60.15 59.65 60.45 3,246,028 194,777,529 60.005 42.35 42.35 42.42 42.07 42.63 4,602,990 42.315 1.61%
2020-11-02 0 59.10 59.00 59.10 58.80 59.80 3,133,919 185,103,467 59.065 41.68 41.61 41.68 41.47 42.17 4,444,015 41.652 0.08%
2020-10-30 0 59.05 59.05 59.10 59.00 60.05 5,545,114 329,031,841 59.337 41.64 41.64 41.68 41.61 42.35 7,863,180 41.845 -1.83%
2020-10-29 0 60.15 60.10 60.15 59.50 60.30 4,718,888 282,656,971 59.899 42.42 42.38 42.42 41.96 42.52 6,691,561 42.241 0.25%
2020-10-28 0 60.00 60.00 60.05 60.00 60.75 4,378,181 263,771,320 60.247 42.31 42.31 42.35 42.31 42.84 6,208,425 42.486 -1.32%
2020-10-27 0 60.80 60.80 60.85 60.60 61.95 4,781,375 291,598,471 60.986 42.88 42.88 42.91 42.74 43.69 6,780,169 43.008 -1.86%
2020-10-23 0 61.95 61.85 61.95 60.90 62.00 3,770,085 232,165,749 61.581 43.69 43.62 43.69 42.95 43.72 5,346,122 43.427 1.23%
2020-10-22 0 61.20 61.15 61.20 60.85 61.35 3,344,992 204,431,922 61.116 43.16 43.12 43.16 42.91 43.26 4,743,324 43.099 0.08%
2020-10-21 0 61.15 61.05 61.15 60.75 61.60 3,979,019 243,161,926 61.111 43.12 43.05 43.12 42.84 43.44 5,642,398 43.095 0.08%
2020-10-20 0 61.10 61.00 61.10 60.60 61.20 3,301,210 200,870,041 60.847 43.09 43.02 43.09 42.74 43.16 4,681,240 42.910 -0.41%
2020-10-19 0 61.35 61.20 61.35 60.70 61.65 5,407,972 330,033,541 61.027 43.26 43.16 43.26 42.81 43.48 7,668,708 43.036 1.32%
2020-10-16 0 60.55 60.55 60.65 60.55 61.25 5,585,285 339,230,507 60.737 42.70 42.70 42.77 42.70 43.19 7,920,144 42.831 -1.06%
2020-10-15 0 61.20 61.15 61.20 61.00 61.45 6,993,845 427,907,261 61.183 43.16 43.12 43.16 43.02 43.33 9,917,535 43.147 -0.24%
2020-10-14 0 61.35 61.35 61.40 61.30 62.05 7,337,013 451,523,671 61.541 43.26 43.26 43.30 43.23 43.76 10,404,160 43.398 -0.65%
2020-10-12 0 61.75 61.75 61.80 61.35 61.95 6,083,887 375,077,978 61.651 43.55 43.55 43.58 43.26 43.69 8,627,180 43.476 0.41%
2020-10-09 0 61.50 61.50 61.55 61.50 62.50 6,380,730 394,783,753 61.871 43.37 43.37 43.41 43.37 44.07 9,048,115 43.632 -1.60%
2020-10-08 0 62.50 62.50 62.55 61.80 62.80 8,963,523 556,987,330 62.139 44.07 44.07 44.11 43.58 44.29 12,710,612 43.821 -1.11%
2020-10-07 0 63.20 63.10 63.20 62.30 63.40 5,410,137 341,137,727 63.055 44.57 44.50 44.57 43.93 44.71 7,671,778 44.467 1.12%
2020-10-06 0 62.50 62.45 62.50 62.20 63.45 6,116,676 382,398,635 62.517 44.07 44.04 44.07 43.86 44.74 8,673,676 44.087 -1.19%
2020-10-05 0 63.25 63.20 63.25 63.00 64.60 4,552,327 288,983,857 63.481 44.60 44.57 44.60 44.43 45.56 6,455,371 44.766 0.40%
2020-09-30 0 63.00 63.00 63.05 62.40 63.55 6,916,750 435,752,259 63.000 44.43 44.43 44.46 44.00 44.82 9,808,211 44.427 1.20%
2020-09-29 0 62.25 62.10 62.25 61.65 62.80 4,579,699 284,330,595 62.085 43.90 43.79 43.90 43.48 44.29 6,494,185 43.782 -0.48%
2020-09-28 0 62.55 62.40 62.55 62.05 63.20 4,088,346 254,897,015 62.347 44.11 44.00 44.11 43.76 44.57 5,797,428 43.967 -0.64%
2020-09-25 0 62.95 62.75 62.95 62.25 63.50 5,452,378 342,442,024 62.806 44.39 44.25 44.39 43.90 44.78 7,731,677 44.291 0.24%
2020-09-24 0 62.80 62.75 62.80 62.10 63.10 5,254,614 328,493,446 62.515 44.29 44.25 44.29 43.79 44.50 7,451,240 44.086 -0.55%
2020-09-23 0 63.15 63.10 63.15 63.00 63.85 4,010,901 253,862,837 63.293 44.53 44.50 44.53 44.43 45.03 5,687,608 44.634 -0.24%
2020-09-22 0 63.30 63.30 63.35 63.00 63.95 3,837,630 243,358,358 63.414 44.64 44.64 44.67 44.43 45.10 5,441,904 44.719 -1.02%
2020-09-21 0 63.95 63.90 63.95 63.65 65.80 4,572,404 295,521,724 64.632 45.10 45.06 45.10 44.89 46.40 6,483,841 45.578 -1.84%
2020-09-18 0 65.15 65.15 65.30 64.60 66.00 12,980,059 847,772,500 65.314 45.94 45.94 46.05 45.56 46.54 18,406,211 46.059 0.54%
2020-09-17 0 64.80 64.65 64.80 64.25 65.50 5,935,910 383,944,510 64.682 45.70 45.59 45.70 45.31 46.19 8,417,343 45.614 -0.54%
2020-09-16 0 65.15 65.15 65.20 64.45 65.75 9,055,093 591,149,900 65.284 45.94 45.94 45.98 45.45 46.37 12,840,462 46.038 1.32%
2020-09-15 0 64.30 64.30 64.35 63.20 64.65 5,380,684 345,090,217 64.135 45.34 45.34 45.38 44.57 45.59 7,630,012 45.228 1.10%
2020-09-14 0 63.60 63.55 63.60 62.50 63.80 3,933,917 249,418,244 63.402 44.85 44.82 44.85 44.07 44.99 5,578,442 44.711 1.19%
2020-09-11 0 62.85 62.80 62.85 62.30 63.10 2,660,416 167,011,288 62.776 44.32 44.29 44.32 43.93 44.50 3,772,570 44.270 -0.08%
2020-09-10 0 62.90 62.90 62.95 62.30 63.35 5,459,560 342,251,222 62.688 44.36 44.36 44.39 43.93 44.67 7,741,861 44.208 -0.16%
2020-09-09 0 63.00 62.85 63.00 61.85 63.00 6,783,898 424,514,934 62.577 44.43 44.32 44.43 43.62 44.43 9,619,822 44.129 0.48%
2020-09-08 0 62.70 62.60 62.70 61.55 63.00 5,072,903 315,898,356 62.272 44.22 44.15 44.22 43.41 44.43 7,193,567 43.914 -0.32%
2020-09-07 0 62.90 62.80 62.90 62.30 63.40 5,602,827 352,005,288 62.826 44.36 44.29 44.36 43.93 44.71 7,945,019 44.305 -0.16%
2020-09-04 0 63.00 63.00 63.05 62.30 63.65 13,165,925 827,887,241 62.881 44.43 44.43 44.46 43.93 44.89 18,669,776 44.344 -2.02%
2020-09-03 0 64.30 64.25 64.30 63.15 64.85 8,976,168 577,091,707 64.292 45.34 45.31 45.34 44.53 45.73 12,728,544 45.338 0.39%
2020-09-02 0 64.05 64.00 64.05 61.20 64.65 15,215,625 964,644,274 63.398 45.17 45.13 45.17 43.16 45.59 21,576,328 44.708 4.83%
2020-09-01 0 61.10 61.10 61.15 60.55 61.55 4,433,288 271,171,459 61.167 43.09 43.09 43.12 42.70 43.41 6,286,569 43.135 -0.97%
2020-08-31 0 61.70 61.55 61.70 61.35 62.50 6,798,561 420,747,954 61.888 43.51 43.41 43.51 43.26 44.07 9,640,615 43.643 0.41%
2020-08-28 0 61.45 61.40 61.45 60.35 62.15 4,392,073 269,930,601 61.459 43.33 43.30 43.33 42.56 43.83 6,228,125 43.341 1.07%
2020-08-27 0 60.80 60.80 60.85 60.80 62.15 5,113,426 311,913,731 60.999 42.88 42.88 42.91 42.88 43.83 7,251,030 43.016 -1.94%
2020-08-26 0 62.00 61.80 62.00 61.35 62.80 3,520,581 217,804,628 61.866 43.72 43.58 43.72 43.26 44.29 4,992,316 43.628 -0.88%
2020-08-25 0 62.55 62.50 62.55 62.10 63.05 4,715,236 294,536,512 62.465 44.11 44.07 44.11 43.79 44.46 6,686,382 44.050 -0.48%
2020-08-24 0 62.85 62.80 62.85 61.80 63.10 6,822,369 426,956,895 62.582 44.32 44.29 44.32 43.58 44.50 9,674,376 44.133 2.28%
2020-08-21 0 61.45 61.40 61.45 60.55 61.55 4,967,903 303,947,544 61.182 43.33 43.30 43.33 42.70 43.41 7,044,673 43.146 1.91%
2020-08-20 0 60.30 60.30 60.35 59.90 61.60 7,518,174 452,829,810 60.231 42.52 42.52 42.56 42.24 43.44 10,661,053 42.475 -2.11%
2020-08-19 0 61.60 61.60 61.75 61.60 63.25 5,761,851 356,023,921 61.790 43.44 43.44 43.55 43.44 44.60 8,170,521 43.574 -1.28%
2020-08-18 0 62.40 62.35 62.40 62.20 63.40 5,406,061 338,314,695 62.581 44.00 43.97 44.00 43.86 44.71 7,665,998 44.132 -1.50%
2020-08-17 0 63.35 63.30 63.35 62.65 63.75 4,962,870 314,556,392 63.382 44.67 44.64 44.67 44.18 44.96 7,037,536 44.697 1.12%
2020-08-14 0 62.65 62.60 62.65 62.10 62.90 3,620,688 226,664,988 62.603 44.18 44.15 44.18 43.79 44.36 5,134,272 44.147 -0.63%
2020-08-13 0 63.05 63.00 63.05 62.15 63.35 5,565,228 349,029,605 62.716 44.46 44.43 44.46 43.83 44.67 7,891,702 44.227 0.00%
2020-08-12 0 63.05 63.00 63.05 61.10 63.35 9,145,273 569,984,560 62.326 44.46 44.43 44.46 43.09 44.67 12,968,341 43.952 1.94%
2020-08-11 0 61.85 61.65 61.85 60.95 61.90 5,514,870 339,660,448 61.590 43.62 43.48 43.62 42.98 43.65 7,820,293 43.433 1.56%
2020-08-10 0 60.90 60.80 60.90 60.35 61.35 4,383,266 266,255,949 60.744 42.95 42.88 42.95 42.56 43.26 6,215,636 42.836 -0.81%
2020-08-07 0 61.40 61.40 61.50 60.80 61.75 5,702,311 349,337,294 61.262 43.30 43.30 43.37 42.88 43.55 8,086,091 43.202 0.74%
2020-08-06 0 60.95 60.95 61.00 60.10 61.75 4,746,207 288,262,778 60.735 42.98 42.98 43.02 42.38 43.55 6,730,300 42.831 -0.65%
2020-08-05 0 61.35 61.25 61.35 61.00 61.95 5,866,128 359,381,254 61.264 43.26 43.19 43.26 43.02 43.69 8,318,390 43.203 -0.16%
2020-08-04 0 61.45 61.30 61.45 59.75 61.50 8,554,857 520,174,914 60.805 43.33 43.23 43.33 42.14 43.37 12,131,109 42.879 1.32%
2020-08-03 0 60.65 60.45 60.65 59.40 60.95 6,230,800 375,287,837 60.231 42.77 42.63 42.77 41.89 42.98 8,835,509 42.475 0.83%
2020-07-31 0 60.15 60.00 60.15 59.35 61.00 5,252,412 315,555,472 60.078 42.42 42.31 42.42 41.85 43.02 7,448,118 42.367 -0.25%
2020-07-30 0 60.30 60.20 60.30 59.35 61.40 8,366,367 505,326,569 60.400 42.52 42.45 42.52 41.85 43.30 11,863,823 42.594 1.77%
2020-07-29 0 59.25 59.20 59.25 58.00 59.65 6,482,622 382,476,341 59.000 41.78 41.75 41.78 40.90 42.07 9,192,602 41.607 1.80%
2020-07-28 0 58.20 58.20 58.25 57.50 59.45 6,919,005 401,883,656 58.084 41.04 41.04 41.08 40.55 41.92 9,811,409 40.961 -0.60%
2020-07-27 0 58.55 58.50 58.55 58.10 59.70 5,434,002 319,250,028 58.750 41.29 41.25 41.29 40.97 42.10 7,705,619 41.431 -0.59%
2020-07-24 0 58.90 58.70 58.90 58.25 58.95 5,886,100 345,109,058 58.631 41.54 41.40 41.54 41.08 41.57 8,346,711 41.347 -0.25%
2020-07-23 0 59.05 59.05 59.25 59.05 59.85 5,301,103 314,156,573 59.263 41.64 41.64 41.78 41.64 42.21 7,517,163 41.792 -0.84%
2020-07-22 0 59.55 59.50 59.55 59.55 61.10 7,525,201 452,563,929 60.140 41.99 41.96 41.99 41.99 43.09 10,671,018 42.411 -2.38%
2020-07-21 0 61.00 60.95 61.00 60.25 61.25 5,459,262 332,293,438 60.868 43.02 42.98 43.02 42.49 43.19 7,741,439 42.924 1.08%
2020-07-20 0 60.35 60.30 60.35 59.20 60.70 6,724,765 403,123,857 59.946 42.56 42.52 42.56 41.75 42.81 9,535,969 42.274 -1.07%
2020-07-17 0 61.00 60.90 61.00 60.25 61.50 6,456,742 392,988,378 60.865 43.02 42.95 43.02 42.49 43.37 9,155,903 42.922 -0.33%
2020-07-16 0 61.20 61.15 61.20 61.00 62.80 6,488,035 398,853,020 61.475 43.16 43.12 43.16 43.02 44.29 9,200,277 43.352 -1.53%
2020-07-15 0 62.15 62.15 62.20 61.70 63.95 6,505,629 405,064,020 62.264 43.83 43.83 43.86 43.51 45.10 9,225,226 43.908 -0.96%
2020-07-14 0 62.75 62.50 62.75 61.55 62.95 6,266,927 390,324,481 62.283 44.25 44.07 44.25 43.41 44.39 8,886,738 43.922 -0.16%
2020-07-13 0 62.85 62.85 62.90 62.35 64.00 6,333,399 398,959,168 62.993 44.32 44.32 44.36 43.97 45.13 8,980,998 44.423 -0.63%
2020-07-10 0 63.25 63.00 63.25 62.65 64.20 7,970,145 504,275,293 63.271 44.60 44.43 44.60 44.18 45.27 11,301,965 44.618 -0.32%
2020-07-09 0 63.45 63.45 63.60 63.20 65.45 10,848,682 692,637,806 63.845 44.74 44.74 44.85 44.57 46.16 15,383,839 45.024 -2.61%
2020-07-08 0 65.15 65.00 65.15 64.10 66.45 10,839,431 704,065,087 64.954 45.94 45.84 45.94 45.20 46.86 15,370,720 45.806 -0.84%
2020-07-07 0 65.70 65.65 65.70 65.55 67.00 9,970,608 658,098,044 66.004 46.33 46.30 46.33 46.23 47.25 14,138,697 46.546 -1.20%
2020-07-06 0 66.50 66.50 66.55 65.65 67.45 12,046,868 802,119,043 66.583 46.90 46.90 46.93 46.30 47.57 17,082,912 46.954 2.62%
2020-07-03 0 64.80 64.75 64.80 64.50 65.80 5,591,268 363,775,642 65.061 45.70 45.66 45.70 45.49 46.40 7,928,628 45.881 0.23%
2020-07-02 0 64.65 64.65 64.70 63.85 65.15 10,006,044 645,717,291 64.533 45.59 45.59 45.63 45.03 45.94 14,188,946 45.508 2.05%
2020-06-30 0 63.35 63.30 63.35 63.00 64.00 9,677,481 613,931,274 63.439 44.67 44.64 44.67 44.43 45.13 13,723,032 44.737 -0.47%
2020-06-29 0 63.65 63.45 63.65 62.80 64.20 5,442,877 345,157,065 63.415 44.89 44.74 44.89 44.29 45.27 7,718,204 44.720 -0.24%
2020-06-26 0 63.80 63.80 63.85 63.20 64.20 10,011,045 639,356,256 63.865 44.99 44.99 45.03 44.57 45.27 14,196,038 45.038 -0.23%
2020-06-24 0 63.95 63.90 63.95 63.50 64.50 7,703,710 492,199,264 63.891 45.10 45.06 45.10 44.78 45.49 10,924,150 45.056 -0.08%
2020-06-23 0 64.00 64.00 64.05 63.60 64.95 10,494,466 672,930,003 64.122 45.13 45.13 45.17 44.85 45.80 14,881,547 45.219 -1.39%
2020-06-22 0 64.90 64.90 64.95 64.40 65.80 7,029,212 457,363,215 65.066 45.77 45.77 45.80 45.41 46.40 9,967,687 45.885 -1.22%
2020-06-19 0 65.70 65.70 65.80 65.35 66.60 12,507,250 823,479,291 65.840 46.33 46.33 46.40 46.08 46.97 17,735,750 46.430 -0.45%
2020-06-18 0 66.00 65.90 66.00 65.10 66.30 5,082,111 334,048,924 65.730 46.54 46.47 46.54 45.91 46.75 7,206,624 46.353 -0.53%
2020-06-17 0 66.35 66.35 66.40 65.20 66.60 5,216,094 344,762,351 66.096 46.79 46.79 46.83 45.98 46.97 7,396,617 46.611 0.84%
2020-06-16 0 65.80 65.80 65.85 65.60 67.00 5,812,281 385,361,409 66.301 46.40 46.40 46.44 46.26 47.25 8,242,033 46.756 1.08%
2020-06-15 0 65.10 65.05 65.10 64.55 67.00 7,380,164 484,633,923 65.667 45.91 45.87 45.91 45.52 47.25 10,465,350 46.308 -2.98%
2020-06-12 0 67.10 67.00 67.10 64.45 67.10 10,041,308 666,424,853 66.368 47.32 47.25 47.32 45.45 47.32 14,238,952 46.803 0.46%
2020-06-11 0 68.25 68.20 68.25 67.70 69.10 12,542,867 856,893,921 68.317 47.10 47.07 47.10 46.72 47.69 18,174,295 47.149 -1.52%
2020-06-10 0 69.30 69.10 69.30 68.60 70.00 12,572,593 871,636,726 69.328 47.83 47.69 47.83 47.34 48.31 18,217,367 47.846 1.09%
2020-06-09 0 68.55 68.45 68.55 66.50 69.25 12,269,916 837,187,660 68.231 47.31 47.24 47.31 45.89 47.79 17,778,796 47.089 3.63%
2020-06-08 0 66.15 66.15 66.20 65.85 66.90 10,749,237 713,788,480 66.404 45.65 45.65 45.69 45.45 46.17 15,575,370 45.828 -0.15%
2020-06-05 0 66.25 66.25 66.30 64.60 66.85 11,301,804 746,731,716 66.072 45.72 45.72 45.76 44.58 46.14 16,376,026 45.599 1.77%
2020-06-04 0 65.10 65.05 65.10 64.45 67.00 8,545,024 559,162,760 65.437 44.93 44.89 44.93 44.48 46.24 12,381,522 45.161 -1.21%
2020-06-03 0 65.90 65.80 65.90 64.70 66.30 11,737,087 767,294,796 65.374 45.48 45.41 45.48 44.65 45.76 17,006,740 45.117 1.00%
2020-06-02 0 65.25 65.20 65.25 62.70 65.60 20,858,493 1,341,100,446 64.295 45.03 45.00 45.03 43.27 45.27 30,223,425 44.373 6.44%
2020-06-01 0 61.30 61.30 61.35 58.50 62.00 19,531,697 1,176,073,934 60.214 42.31 42.31 42.34 40.37 42.79 28,300,931 41.556 5.78%
2020-05-29 0 57.95 57.90 57.95 56.25 58.50 16,953,437 979,782,435 57.793 39.99 39.96 39.99 38.82 40.37 24,565,098 39.885 1.67%
2020-05-28 0 57.00 56.95 57.00 56.25 59.30 19,006,085 1,090,810,978 57.393 39.34 39.30 39.34 38.82 40.93 27,539,333 39.609 -3.06%
2020-05-27 0 58.80 58.75 58.80 58.55 60.50 9,878,818 584,007,611 59.117 40.58 40.55 40.58 40.41 41.75 14,314,155 40.799 -2.73%
2020-05-26 0 60.45 60.40 60.45 60.00 61.25 11,471,055 695,567,953 60.637 41.72 41.68 41.72 41.41 42.27 16,621,266 41.848 2.11%
2020-05-25 0 59.20 59.20 59.35 58.50 60.40 14,072,077 831,852,628 59.114 40.86 40.86 40.96 40.37 41.68 20,390,081 40.797 -2.87%
2020-05-22 0 60.95 60.90 60.95 60.85 66.00 30,517,079 1,897,308,642 62.172 42.06 42.03 42.06 42.00 45.55 44,218,470 42.908 -10.17%
2020-05-21 0 67.85 67.80 67.85 67.60 69.50 5,042,979 343,623,361 68.139 46.83 46.79 46.83 46.65 47.96 7,307,148 47.026 -1.45%
2020-05-20 0 68.85 68.70 68.85 68.40 69.30 3,575,831 246,144,895 68.836 47.52 47.41 47.52 47.21 47.83 5,181,288 47.507 -0.36%
2020-05-19 0 69.10 69.05 69.10 68.30 69.80 6,565,400 453,483,322 69.072 47.69 47.65 47.69 47.14 48.17 9,513,097 47.669 3.68%
2020-05-18 0 66.65 66.60 66.65 66.30 67.40 3,593,585 239,942,635 66.770 46.00 45.96 46.00 45.76 46.52 5,207,013 46.081 0.76%
2020-05-15 0 66.15 66.10 66.15 65.60 66.85 4,174,267 275,879,886 66.091 45.65 45.62 45.65 45.27 46.14 6,048,406 45.612 -0.30%
2020-05-14 0 66.35 66.35 66.40 66.00 66.90 3,830,225 254,392,140 66.417 45.79 45.79 45.83 45.55 46.17 5,549,898 45.837 -1.41%
2020-05-13 0 67.30 67.30 67.35 66.85 68.10 3,579,340 241,616,526 67.503 46.45 46.45 46.48 46.14 47.00 5,186,372 46.587 -0.37%
2020-05-12 0 67.55 67.55 67.60 66.85 68.25 6,089,003 410,721,310 67.453 46.62 46.62 46.65 46.14 47.10 8,822,810 46.552 -2.03%
2020-05-11 0 68.95 68.90 68.95 68.45 69.30 2,665,649 183,869,939 68.978 47.59 47.55 47.59 47.24 47.83 3,862,457 47.604 0.73%
2020-05-08 0 68.45 68.45 68.50 68.20 69.00 2,850,981 195,428,683 68.548 47.24 47.24 47.27 47.07 47.62 4,130,999 47.308 0.07%
2020-05-07 0 68.40 68.35 68.40 67.70 68.70 3,300,518 225,406,249 68.294 47.21 47.17 47.21 46.72 47.41 4,782,366 47.133 -0.51%
2020-05-06 0 68.75 68.70 68.75 67.40 68.90 4,116,738 280,855,989 68.223 47.45 47.41 47.45 46.52 47.55 5,965,048 47.084 1.40%
2020-05-05 0 67.80 67.75 67.80 67.00 68.10 4,893,077 330,984,815 67.644 46.79 46.76 46.79 46.24 47.00 7,089,944 46.684 0.74%
2020-05-04 0 67.30 67.20 67.30 67.10 68.50 6,559,277 442,664,743 67.487 46.45 46.38 46.45 46.31 47.27 9,504,225 46.576 -3.30%
2020-04-29 0 69.60 69.55 69.60 68.80 69.90 5,222,433 362,696,443 69.450 48.03 48.00 48.03 47.48 48.24 7,567,172 47.930 1.90%
2020-04-28 0 68.30 68.20 68.30 66.60 68.45 6,107,028 414,287,569 67.838 47.14 47.07 47.14 45.96 47.24 8,848,928 46.818 1.94%
2020-04-27 0 67.00 66.95 67.00 66.05 67.50 4,096,594 274,598,005 67.031 46.24 46.21 46.24 45.58 46.58 5,935,860 46.261 0.75%
2020-04-24 0 66.50 66.40 66.50 66.10 67.50 5,094,535 339,140,387 66.569 45.89 45.83 45.89 45.62 46.58 7,381,851 45.942 -1.77%
2020-04-23 0 67.70 67.65 67.70 67.00 67.95 4,270,386 288,231,684 67.496 46.72 46.69 46.72 46.24 46.90 6,187,680 46.582 0.67%
2020-04-22 0 67.25 67.20 67.25 65.85 67.45 3,972,216 265,794,017 66.913 46.41 46.38 46.41 45.45 46.55 5,755,640 46.180 0.00%
2020-04-21 0 67.25 67.25 67.30 66.65 69.90 7,427,636 501,097,440 67.464 46.41 46.41 46.45 46.00 48.24 10,762,455 46.560 -3.38%
2020-04-20 0 69.60 69.55 69.60 69.05 70.85 5,198,141 361,694,447 69.582 48.03 48.00 48.03 47.65 48.90 7,531,974 48.021 -1.14%
2020-04-17 0 70.40 70.35 70.40 69.60 71.25 6,046,654 426,177,081 70.482 48.59 48.55 48.59 48.03 49.17 8,761,448 48.642 2.03%
2020-04-16 0 69.00 68.95 69.00 68.30 69.40 3,933,860 270,919,733 68.869 47.62 47.59 47.62 47.14 47.90 5,700,063 47.529 0.29%
2020-04-15 0 68.80 68.30 68.80 68.10 70.50 7,828,667 542,734,601 69.327 47.48 47.14 47.48 47.00 48.66 11,343,539 47.845 -0.29%
2020-04-14 0 69.00 68.70 69.00 67.10 69.45 8,659,748 595,088,345 68.719 47.62 47.41 47.62 46.31 47.93 12,547,754 47.426 2.22%
2020-04-09 0 67.50 67.45 67.50 66.10 67.70 8,758,821 585,612,058 66.860 46.58 46.55 46.58 45.62 46.72 12,691,308 46.143 1.20%
2020-04-08 0 66.70 66.65 66.70 65.25 67.40 7,042,584 468,150,707 66.474 46.03 46.00 46.03 45.03 46.52 10,204,525 45.877 -0.45%
2020-04-07 0 67.00 66.95 67.00 65.60 67.00 11,566,628 768,088,839 66.406 46.24 46.21 46.24 45.27 46.24 16,759,749 45.829 2.92%
2020-04-06 0 65.10 65.00 65.10 63.85 65.15 9,124,384 590,103,938 64.673 44.93 44.86 44.93 44.07 44.96 13,221,000 44.634 2.60%
2020-04-03 0 63.45 63.15 63.45 62.65 64.50 8,433,595 533,459,436 63.254 43.79 43.58 43.79 43.24 44.51 12,220,064 43.654 -1.63%
2020-04-02 0 64.50 64.45 64.50 64.25 66.30 9,207,988 597,277,240 64.865 44.51 44.48 44.51 44.34 45.76 13,342,140 44.766 -2.05%
2020-04-01 0 65.85 65.70 65.85 65.10 66.60 7,496,246 493,613,114 65.848 45.45 45.34 45.45 44.93 45.96 10,861,869 45.445 0.23%
2020-03-31 0 65.70 65.70 65.75 64.70 66.40 11,415,074 749,198,905 65.632 45.34 45.34 45.38 44.65 45.83 16,540,151 45.296 1.86%
2020-03-30 0 64.50 64.50 64.60 63.95 65.60 8,345,445 541,999,654 64.946 44.51 44.51 44.58 44.13 45.27 12,092,337 44.822 -3.01%
2020-03-27 0 66.50 66.00 66.50 65.75 66.90 6,365,041 422,304,333 66.348 45.89 45.55 45.89 45.38 46.17 9,222,782 45.789 0.91%
2020-03-26 0 65.90 65.85 65.90 65.25 67.30 9,770,081 643,638,031 65.879 45.48 45.45 45.48 45.03 46.45 14,156,598 45.466 -1.49%
2020-03-25 0 66.90 66.90 66.95 64.60 67.15 12,268,538 808,281,825 65.883 46.17 46.17 46.21 44.58 46.34 17,776,799 45.468 3.88%
2020-03-24 0 64.40 64.35 64.40 63.75 65.60 10,910,829 704,371,465 64.557 44.45 44.41 44.45 44.00 45.27 15,809,513 44.554 1.02%
2020-03-23 0 63.75 63.75 63.80 63.40 65.45 14,036,036 902,434,647 64.294 44.00 44.00 44.03 43.76 45.17 20,337,858 44.372 -4.49%
2020-03-20 0 66.75 66.75 66.80 66.40 68.20 17,460,364 1,168,618,243 66.930 46.07 46.07 46.10 45.83 47.07 25,299,622 46.191 0.07%
2020-03-19 0 66.70 66.70 66.80 65.25 72.00 17,796,141 1,195,354,019 67.169 46.03 46.03 46.10 45.03 49.69 25,786,155 46.356 -5.59%
2020-03-18 0 70.65 70.60 70.65 70.25 74.75 14,499,844 1,051,972,973 72.551 48.76 48.72 48.76 48.48 51.59 21,009,904 50.070 -3.15%
2020-03-17 0 72.95 72.95 73.00 72.00 75.25 16,397,113 1,202,078,270 73.310 50.35 50.35 50.38 49.69 51.93 23,758,999 50.595 2.53%
2020-03-16 0 71.15 71.10 71.15 70.80 73.90 13,114,414 944,069,925 71.987 49.10 49.07 49.10 48.86 51.00 19,002,452 49.681 -2.93%
2020-03-13 0 73.30 73.30 73.35 70.00 74.20 17,512,593 1,267,923,539 72.401 50.59 50.59 50.62 48.31 51.21 25,375,301 49.967 -2.98%
2020-03-12 0 75.55 75.45 75.55 74.00 75.85 11,124,198 837,742,589 75.308 52.14 52.07 52.14 51.07 52.35 16,118,679 51.973 -1.88%
2020-03-11 0 77.00 76.95 77.00 76.30 77.90 15,360,173 1,184,770,646 77.133 53.14 53.11 53.14 52.66 53.76 22,256,499 53.233 1.32%
2020-03-10 0 76.00 75.90 76.00 75.05 78.00 17,566,376 1,332,237,457 75.840 52.45 52.38 52.45 51.80 53.83 25,453,231 52.341 2.98%
2020-03-09 0 73.80 73.75 73.80 71.85 74.10 15,662,022 1,148,345,006 73.320 50.93 50.90 50.93 49.59 51.14 22,693,871 50.602 -0.07%
2020-03-06 0 73.85 73.80 73.85 73.15 75.30 9,265,111 682,299,573 73.642 50.97 50.93 50.97 50.48 51.97 13,424,910 50.823 -0.94%
2020-03-05 0 74.55 74.55 74.60 73.50 75.25 7,527,764 560,088,040 74.403 51.45 51.45 51.48 50.73 51.93 10,907,538 51.349 0.88%
2020-03-04 0 73.90 73.80 73.90 71.95 74.35 11,355,062 835,447,120 73.575 51.00 50.93 51.00 49.66 51.31 16,453,195 50.777 3.14%
2020-03-03 0 71.65 71.65 71.70 71.45 72.65 10,026,003 721,116,927 71.925 49.45 49.45 49.48 49.31 50.14 14,527,423 49.638 0.35%
2020-03-02 0 71.40 71.40 71.50 71.10 72.75 10,485,631 751,120,490 71.633 49.28 49.28 49.35 49.07 50.21 15,193,412 49.437 -1.11%
2020-02-28 0 72.20 72.20 72.25 72.05 73.10 11,019,154 798,050,230 72.424 49.83 49.83 49.86 49.72 50.45 15,966,473 49.983 -2.50%
2020-02-27 0 74.05 74.05 74.10 73.25 74.20 6,619,261 487,757,964 73.688 51.11 51.11 51.14 50.55 51.21 9,591,140 50.855 -0.07%
2020-02-26 0 74.10 74.10 74.15 73.50 74.45 8,167,171 604,465,081 74.012 51.14 51.14 51.17 50.73 51.38 11,834,023 51.079 -1.20%
2020-02-25 0 75.00 74.90 75.00 74.20 75.10 5,060,392 378,326,508 74.762 51.76 51.69 51.76 51.21 51.83 7,332,379 51.597 -0.13%
2020-02-24 0 75.10 75.10 75.25 74.80 76.00 7,902,071 594,662,226 75.254 51.83 51.83 51.93 51.62 52.45 11,449,899 51.936 -1.77%
2020-02-21 0 76.45 76.40 76.45 76.20 77.70 10,279,542 787,177,972 76.577 52.76 52.73 52.76 52.59 53.62 14,894,794 52.849 -1.86%
2020-02-20 0 77.90 77.85 77.90 77.55 78.20 6,330,656 492,922,161 77.863 53.76 53.73 53.76 53.52 53.97 9,172,959 53.736 -0.19%
2020-02-19 0 78.05 78.05 78.10 77.90 78.30 6,078,264 474,367,364 78.043 53.87 53.87 53.90 53.76 54.04 8,807,250 53.861 0.00%
2020-02-18 0 78.05 78.05 78.10 78.00 79.00 5,795,194 453,261,453 78.213 53.87 53.87 53.90 53.83 54.52 8,397,088 53.978 -1.27%
2020-02-17 0 79.05 79.05 79.10 78.80 79.50 12,579,688 994,141,735 79.028 54.56 54.56 54.59 54.38 54.87 18,227,647 54.540 0.44%
2020-02-14 0 78.70 78.65 78.70 78.60 79.40 9,326,359 734,960,738 78.805 54.31 54.28 54.31 54.25 54.80 13,513,656 54.387 -0.06%
2020-02-13 0 78.75 78.70 78.75 78.45 79.10 7,841,726 616,899,990 78.669 54.35 54.31 54.35 54.14 54.59 11,362,461 54.293 -0.44%
2020-02-12 0 79.10 79.10 79.30 78.65 79.40 7,232,710 571,611,180 79.031 54.59 54.59 54.73 54.28 54.80 10,480,012 54.543 0.38%
2020-02-11 0 78.80 78.75 78.80 78.80 80.80 5,595,752 443,598,808 79.274 54.38 54.35 54.38 54.38 55.76 8,108,102 54.711 -0.44%
2020-02-10 0 79.15 79.15 79.30 79.00 80.85 5,255,683 418,068,189 79.546 54.62 54.62 54.73 54.52 55.80 7,615,351 54.898 -1.86%
2020-02-07 0 80.65 80.60 80.65 79.90 81.65 5,098,668 410,454,395 80.502 55.66 55.63 55.66 55.14 56.35 7,387,840 55.558 0.37%
2020-02-06 0 80.35 80.25 80.35 78.60 80.55 7,770,300 619,972,905 79.788 55.45 55.38 55.45 54.25 55.59 11,258,967 55.065 3.28%
2020-02-05 0 77.80 77.60 77.80 77.35 78.60 6,022,019 468,714,651 77.834 53.69 53.56 53.69 53.38 54.25 8,725,752 53.716 -0.51%
2020-02-04 0 78.20 78.15 78.20 77.50 78.70 7,110,402 555,497,654 78.125 53.97 53.93 53.97 53.49 54.31 10,302,791 53.917 0.06%
2020-02-03 0 78.15 78.05 78.15 77.10 79.00 9,638,218 750,887,494 77.907 53.93 53.87 53.93 53.21 54.52 13,965,532 53.767 -1.08%
2020-01-31 0 79.00 79.00 79.10 78.90 80.20 7,055,611 559,474,085 79.295 54.52 54.52 54.59 54.45 55.35 10,223,400 54.725 -0.38%
2020-01-30 0 79.30 79.25 79.30 79.00 80.25 6,641,241 527,473,626 79.424 54.73 54.69 54.73 54.52 55.38 9,622,989 54.814 -0.87%
2020-01-29 0 80.00 80.00 80.05 77.50 80.50 6,600,336 526,216,859 79.726 55.21 55.21 55.25 53.49 55.56 9,563,719 55.022 -1.96%
2020-01-24 0 81.60 81.55 81.60 80.60 82.80 5,472,942 445,377,301 81.378 56.32 56.28 56.32 55.63 57.14 7,930,153 56.163 -0.55%
2020-01-23 0 82.05 82.00 82.05 81.05 82.30 8,501,635 695,935,351 81.859 56.63 56.59 56.63 55.94 56.80 12,318,652 56.494 -0.79%
2020-01-22 0 82.70 82.70 82.75 82.10 83.65 7,401,779 612,425,169 82.740 57.07 57.07 57.11 56.66 57.73 10,724,989 57.103 -0.96%
2020-01-21 0 83.50 83.50 83.55 83.40 85.00 7,492,243 628,339,038 83.865 57.63 57.63 57.66 57.56 58.66 10,856,069 57.879 -2.40%
2020-01-20 0 85.55 85.55 85.60 85.55 86.70 5,408,762 465,859,218 86.131 59.04 59.04 59.08 59.04 59.84 7,837,158 59.442 -0.81%
2020-01-17 0 86.25 86.20 86.25 84.65 86.25 11,590,957 990,963,117 85.495 59.52 59.49 59.52 58.42 59.52 16,795,001 59.003 1.77%
2020-01-16 0 84.75 84.75 84.80 83.00 85.00 8,466,812 714,104,281 84.342 58.49 58.49 58.52 57.28 58.66 12,268,195 58.208 1.50%
2020-01-15 0 83.50 83.40 83.50 82.20 83.50 6,875,693 570,445,804 82.966 57.63 57.56 57.63 56.73 57.63 9,962,704 57.258 0.30%
2020-01-14 0 83.25 83.20 83.25 82.90 83.50 6,314,285 525,335,883 83.198 57.45 57.42 57.45 57.21 57.63 9,149,238 57.419 0.48%
2020-01-13 0 82.85 82.80 82.85 81.80 82.90 6,756,133 557,966,916 82.587 57.18 57.14 57.18 56.45 57.21 9,789,465 56.997 1.41%
2020-01-10 0 81.70 81.65 81.70 81.25 81.80 3,937,186 321,279,463 81.601 56.38 56.35 56.38 56.07 56.45 5,704,882 56.317 0.37%
2020-01-09 0 81.40 81.40 81.45 80.65 81.45 5,184,272 420,747,042 81.158 56.18 56.18 56.21 55.66 56.21 7,511,878 56.011 0.87%
2020-01-08 0 80.70 80.65 80.70 80.00 80.95 4,215,823 339,447,995 80.518 55.69 55.66 55.69 55.21 55.87 6,108,620 55.569 -0.37%
2020-01-07 0 81.00 80.90 81.00 80.85 81.90 5,911,065 479,206,296 81.069 55.90 55.83 55.90 55.80 56.52 8,564,983 55.949 -0.18%
2020-01-06 0 81.15 81.10 81.15 80.50 81.90 4,717,251 381,760,225 80.929 56.01 55.97 56.01 55.56 56.52 6,835,176 55.852 -0.73%
2020-01-03 0 81.75 81.70 81.75 81.40 82.80 4,023,726 329,088,698 81.787 56.42 56.38 56.42 56.18 57.14 5,830,276 56.445 -0.67%
2020-01-02 0 82.30 82.30 82.40 81.60 82.55 5,589,448 459,377,417 82.187 56.80 56.80 56.87 56.32 56.97 8,098,968 56.720 -0.24%
2019-12-31 0 82.50 82.45 82.50 81.60 82.65 4,400,402 361,622,793 82.180 56.94 56.90 56.94 56.32 57.04 6,376,070 56.716 0.36%
2019-12-30 0 82.20 82.15 82.20 81.50 82.25 4,998,323 410,211,015 82.070 56.73 56.70 56.73 56.25 56.76 7,242,443 56.640 0.61%
2019-12-27 0 81.70 81.55 81.70 81.00 81.75 5,067,537 412,744,324 81.449 56.38 56.28 56.38 55.90 56.42 7,342,732 56.211 0.86%
2019-12-24 0 81.00 81.00 81.05 80.50 81.30 2,126,446 172,086,674 80.927 55.90 55.90 55.94 55.56 56.11 3,081,166 55.851 0.00%
2019-12-23 0 81.00 81.00 81.05 80.60 82.30 6,564,134 533,143,517 81.221 55.90 55.90 55.94 55.63 56.80 9,511,263 56.054 -0.12%
2019-12-20 0 81.10 81.00 81.10 79.00 81.75 14,591,623 1,179,829,896 80.857 55.97 55.90 55.97 54.52 56.42 21,142,890 55.803 2.79%
2019-12-19 0 78.90 78.70 78.90 78.50 79.00 4,741,099 373,340,832 78.746 54.45 54.31 54.45 54.18 54.52 6,869,732 54.346 0.00%
2019-12-18 0 78.90 78.90 78.95 78.90 79.25 5,932,683 468,766,148 79.014 54.45 54.45 54.49 54.45 54.69 8,596,306 54.531 -0.25%
2019-12-17 0 79.10 79.10 79.15 78.85 79.50 7,467,682 590,517,359 79.076 54.59 54.59 54.62 54.42 54.87 10,820,481 54.574 -0.38%
2019-12-16 0 79.40 79.40 79.45 79.35 80.50 4,535,446 361,053,747 79.607 54.80 54.80 54.83 54.76 55.56 6,571,746 54.940 -1.37%
2019-12-13 0 80.50 80.45 80.50 79.75 80.80 9,653,842 773,118,109 80.084 55.56 55.52 55.56 55.04 55.76 13,988,171 55.269 1.07%
2019-12-12 0 79.65 79.65 79.70 79.35 79.85 8,966,804 713,626,748 79.585 54.97 54.97 55.00 54.76 55.11 12,992,670 54.925 0.25%
2019-12-11 0 79.45 79.45 79.50 79.05 79.80 5,962,180 473,449,185 79.409 54.83 54.83 54.87 54.56 55.07 8,639,047 54.803 -0.31%
2019-12-10 0 79.70 79.65 79.70 79.50 80.75 5,290,841 422,151,638 79.789 55.00 54.97 55.00 54.87 55.73 7,666,294 55.066 -1.30%
2019-12-09 0 80.75 80.70 80.75 80.00 81.20 4,101,216 331,486,259 80.826 55.73 55.69 55.73 55.21 56.04 5,942,557 55.782 0.31%
2019-12-06 0 80.50 80.50 80.55 79.20 80.80 4,957,481 398,275,171 80.338 55.56 55.56 55.59 54.66 55.76 7,183,264 55.445 1.07%
2019-12-05 0 79.65 79.60 79.65 78.50 79.95 6,392,207 508,095,182 79.487 54.97 54.94 54.97 54.18 55.18 9,262,145 54.857 1.27%
2019-12-04 0 78.65 78.65 78.70 78.25 79.20 5,252,406 413,312,719 78.690 54.28 54.28 54.31 54.00 54.66 7,610,602 54.307 -0.76%
2019-12-03 0 79.25 79.25 79.30 78.50 80.15 6,616,549 524,366,037 79.251 54.69 54.69 54.73 54.18 55.31 9,587,211 54.694 -1.06%
2019-12-02 0 80.10 80.05 80.10 80.00 80.75 2,410,836 193,070,464 80.084 55.28 55.25 55.28 55.21 55.73 3,493,240 55.270 0.12%
2019-11-29 0 80.00 80.00 80.10 79.55 81.00 4,410,765 353,300,807 80.100 55.21 55.21 55.28 54.90 55.90 6,391,086 55.280 -1.23%
2019-11-28 0 81.00 81.00 81.05 80.50 81.70 2,989,750 242,224,683 81.018 55.90 55.90 55.94 55.56 56.38 4,332,072 55.914 -0.18%
2019-11-27 0 81.15 81.15 81.20 80.20 81.40 6,115,183 495,504,168 81.029 56.01 56.01 56.04 55.35 56.18 8,860,744 55.921 1.77%
2019-11-26 0 81.15 81.15 81.20 81.15 83.55 15,338,979 1,252,581,247 81.660 55.03 55.03 55.06 55.03 56.66 22,620,130 55.375 -1.64%
2019-11-25 0 82.50 82.45 82.50 81.15 83.60 9,538,807 786,295,248 82.431 55.94 55.91 55.94 55.03 56.69 14,066,715 55.898 2.42%
2019-11-22 0 80.55 80.50 80.55 80.20 81.05 4,245,273 341,530,307 80.450 54.62 54.59 54.62 54.38 54.96 6,260,431 54.554 0.50%
2019-11-21 0 80.15 80.15 80.20 79.15 80.50 6,398,412 512,030,099 80.025 54.35 54.35 54.38 53.67 54.59 9,435,629 54.266 -1.72%
2019-11-20 0 81.55 81.50 81.55 81.15 81.90 3,904,317 318,618,491 81.607 55.30 55.27 55.30 55.03 55.54 5,757,629 55.338 -0.06%
2019-11-19 0 81.60 81.55 81.60 80.65 81.95 7,394,923 601,582,769 81.351 55.33 55.30 55.33 54.69 55.57 10,905,166 55.165 1.49%
2019-11-18 0 80.40 80.35 80.40 79.60 80.80 5,644,051 452,635,507 80.197 54.52 54.49 54.52 53.98 54.79 8,323,185 54.382 0.82%
2019-11-15 0 79.75 79.70 79.75 79.20 80.35 9,258,056 737,588,667 79.670 54.08 54.05 54.08 53.71 54.49 13,652,697 54.025 0.00%
2019-11-14 0 79.75 79.70 79.75 79.60 82.15 9,367,212 753,212,128 80.409 54.08 54.05 54.08 53.98 55.71 13,813,667 54.527 -1.66%
2019-11-13 0 81.10 81.05 81.10 80.10 82.00 7,497,399 607,323,970 81.005 54.99 54.96 54.99 54.32 55.61 11,056,286 54.930 -1.46%
2019-11-12 0 82.30 82.30 82.45 81.50 83.50 6,690,779 551,086,214 82.365 55.81 55.81 55.91 55.27 56.62 9,866,777 55.853 -0.84%
2019-11-11 0 83.00 82.80 83.00 82.25 84.45 4,585,861 380,896,594 83.059 56.28 56.15 56.28 55.77 57.27 6,762,691 56.323 -2.47%
2019-11-08 0 85.10 85.05 85.10 84.75 86.50 3,669,765 313,513,369 85.432 57.71 57.67 57.71 57.47 58.66 5,411,740 57.932 -1.05%
2019-11-07 0 86.00 85.95 86.00 85.15 86.45 4,282,207 368,135,892 85.969 58.32 58.28 58.32 57.74 58.62 6,314,897 58.296 0.47%
2019-11-06 0 85.60 85.60 85.70 84.80 86.15 3,568,360 305,303,505 85.559 58.05 58.05 58.11 57.50 58.42 5,262,199 58.018 0.59%
2019-11-05 0 85.10 85.05 85.10 84.20 85.60 7,211,920 612,767,714 84.966 57.71 57.67 57.71 57.10 58.05 10,635,295 57.616 -0.76%
2019-11-04 0 85.75 85.75 85.80 85.50 86.90 5,834,352 502,440,342 86.118 58.15 58.15 58.18 57.98 58.93 8,603,819 58.397 -0.87%
2019-11-01 0 86.50 86.45 86.50 85.00 86.60 4,516,158 389,050,768 86.146 58.66 58.62 58.66 57.64 58.72 6,659,901 58.417 1.23%
2019-10-31 0 85.45 85.45 85.55 85.45 86.35 3,845,462 329,441,608 85.670 57.94 57.94 58.01 57.94 58.55 5,670,837 58.094 -0.35%
2019-10-30 0 85.75 85.65 85.75 85.00 86.10 6,047,225 517,720,810 85.613 58.15 58.08 58.15 57.64 58.39 8,917,739 58.055 0.82%
2019-10-29 0 85.05 85.00 85.05 84.50 85.55 4,717,220 400,967,513 85.001 57.67 57.64 57.67 57.30 58.01 6,956,404 57.640 -0.06%
2019-10-28 0 85.10 85.05 85.10 85.10 86.00 5,295,870 452,151,929 85.378 57.71 57.67 57.71 57.71 58.32 7,809,729 57.896 0.12%
2019-10-25 0 85.00 84.95 85.00 84.45 85.25 5,485,737 465,759,293 84.904 57.64 57.61 57.64 57.27 57.81 8,089,722 57.574 -0.41%
2019-10-24 0 85.35 85.30 85.35 84.15 85.35 4,353,750 369,366,175 84.839 57.88 57.84 57.88 57.06 57.88 6,420,401 57.530 1.73%
2019-10-23 0 83.90 83.80 83.90 83.30 84.35 3,000,719 251,376,118 83.772 56.89 56.83 56.89 56.49 57.20 4,425,109 56.807 -0.12%
2019-10-22 0 84.00 84.00 84.05 83.60 84.50 2,713,242 228,127,906 84.080 56.96 56.96 57.00 56.69 57.30 4,001,172 57.015 0.60%
2019-10-21 0 83.50 83.50 83.55 83.00 83.90 3,021,169 252,375,957 83.536 56.62 56.62 56.66 56.28 56.89 4,455,266 56.647 0.18%
2019-10-18 0 83.35 83.35 83.40 83.15 85.60 6,426,673 537,744,535 83.674 56.52 56.52 56.55 56.39 58.05 9,477,305 56.740 -2.11%
2019-10-17 0 85.15 85.15 85.20 84.15 85.75 8,836,773 751,342,797 85.025 57.74 57.74 57.78 57.06 58.15 13,031,438 57.656 0.95%
2019-10-16 0 84.35 84.35 84.40 81.90 84.65 10,691,996 894,349,094 83.647 57.20 57.20 57.23 55.54 57.40 15,767,303 56.722 2.87%
2019-10-15 0 82.00 82.00 82.10 81.50 82.95 7,772,505 638,327,254 82.126 55.61 55.61 55.67 55.27 56.25 11,461,980 55.691 -0.85%
2019-10-14 0 82.70 82.65 82.70 82.25 84.05 7,196,895 596,280,737 82.853 56.08 56.05 56.08 55.77 57.00 10,613,138 56.183 -0.24%
2019-10-11 0 82.90 82.85 82.90 80.85 83.05 12,057,036 989,955,913 82.106 56.22 56.18 56.22 54.83 56.32 17,780,305 55.677 2.98%
2019-10-10 0 80.50 80.45 80.50 80.50 82.35 15,729,690 1,279,605,660 81.350 54.59 54.55 54.59 54.59 55.84 23,196,304 55.164 -3.01%
2019-10-09 0 83.00 83.00 83.05 83.00 85.25 12,490,269 1,044,726,428 83.643 56.28 56.28 56.32 56.28 57.81 18,419,186 56.719 -2.75%
2019-10-08 0 85.35 85.35 85.40 85.10 87.70 11,011,045 948,561,030 86.146 57.88 57.88 57.91 57.71 59.47 16,237,800 58.417 -2.40%
2019-10-04 0 87.45 87.35 87.45 86.40 88.40 11,357,094 993,533,547 87.481 59.30 59.23 59.30 58.59 59.95 16,748,112 59.322 0.63%
2019-10-03 0 86.90 86.90 86.95 86.00 87.75 6,623,891 574,620,923 86.750 58.93 58.93 58.96 58.32 59.50 9,768,139 58.826 0.00%
2019-10-02 0 86.90 86.75 86.90 84.60 86.90 7,402,889 637,157,412 86.069 58.93 58.83 58.93 57.37 58.93 10,916,914 58.364 0.52%
2019-09-30 0 86.45 86.40 86.45 85.05 86.75 6,639,786 572,946,779 86.290 58.62 58.59 58.62 57.67 58.83 9,791,579 58.514 0.99%
2019-09-27 0 85.60 85.60 85.65 85.15 86.70 10,375,251 888,059,009 85.594 58.05 58.05 58.08 57.74 58.79 15,300,205 58.042 -0.12%
2019-09-26 0 85.70 85.50 85.70 85.20 86.95 7,984,161 686,201,951 85.945 58.11 57.98 58.11 57.78 58.96 11,774,106 58.281 0.47%
2019-09-25 0 85.30 85.20 85.30 85.00 86.60 7,132,166 609,754,777 85.494 57.84 57.78 57.84 57.64 58.72 10,517,683 57.974 -1.10%
2019-09-24 0 86.25 86.25 86.40 86.15 87.75 7,389,509 640,766,672 86.713 58.49 58.49 58.59 58.42 59.50 10,897,182 58.801 -1.03%
2019-09-23 0 87.15 87.15 87.20 86.80 88.60 3,072,085 268,128,350 87.279 59.10 59.10 59.13 58.86 60.08 4,530,351 59.185 -0.68%
2019-09-20 0 87.75 87.75 88.00 87.50 89.00 8,136,629 715,976,140 87.994 59.50 59.50 59.67 59.33 60.35 11,998,947 59.670 -0.28%
2019-09-19 0 88.00 88.00 88.05 87.75 88.90 3,039,232 267,503,278 88.017 59.67 59.67 59.71 59.50 60.28 4,481,903 59.685 -0.34%
2019-09-18 0 88.30 88.30 88.35 88.30 89.55 3,755,135 332,800,511 88.625 59.88 59.88 59.91 59.88 60.72 5,537,633 60.098 -0.95%
2019-09-17 0 89.15 89.00 89.15 88.10 89.25 4,340,118 385,668,012 88.861 60.45 60.35 60.45 59.74 60.52 6,400,298 60.258 0.28%
2019-09-16 0 88.90 88.85 88.90 88.35 89.10 3,047,478 270,480,472 88.756 60.28 60.25 60.28 59.91 60.42 4,494,064 60.186 -0.89%
2019-09-13 0 89.70 89.65 89.70 89.10 89.80 2,982,432 266,803,950 89.459 60.83 60.79 60.83 60.42 60.89 4,398,141 60.663 0.67%
2019-09-12 0 89.10 89.10 89.15 88.80 90.95 4,284,624 383,530,276 89.513 60.42 60.42 60.45 60.22 61.67 6,318,462 60.700 -1.00%
2019-09-11 0 90.00 90.00 90.05 88.10 91.15 7,848,485 704,184,611 89.722 61.03 61.03 61.06 59.74 61.81 11,574,026 60.842 1.47%
2019-09-10 0 88.70 88.55 88.70 88.05 89.35 3,088,532 273,600,383 88.586 60.15 60.05 60.15 59.71 60.59 4,554,605 60.071 0.00%
2019-09-09 0 88.70 88.60 88.70 88.10 89.80 3,409,590 302,545,778 88.734 60.15 60.08 60.15 59.74 60.89 5,028,064 60.171 -0.73%
2019-09-06 0 89.35 89.20 89.35 88.65 90.40 5,770,845 514,250,495 89.112 60.59 60.49 60.59 60.11 61.30 8,510,166 60.428 -0.06%
2019-09-05 0 89.40 89.40 89.45 88.55 91.50 10,607,677 947,581,309 89.330 60.62 60.62 60.66 60.05 62.05 15,642,960 60.576 -2.35%
2019-09-04 0 91.55 91.50 91.55 86.45 92.40 16,852,729 1,512,713,488 89.761 62.08 62.05 62.08 58.62 62.66 24,852,431 60.868 5.90%
2019-09-03 0 86.45 86.40 86.45 85.65 87.25 7,576,130 654,918,386 86.445 58.62 58.59 58.62 58.08 59.17 11,172,389 58.619 0.35%
2019-09-02 0 86.15 86.15 86.20 86.10 87.70 10,234,783 884,516,193 86.423 58.42 58.42 58.45 58.39 59.47 15,093,059 58.604 -2.10%
2019-08-30 0 88.00 88.00 88.05 87.60 90.00 7,901,241 698,424,089 88.394 59.67 59.67 59.71 59.40 61.03 11,651,825 59.941 -1.62%
2019-08-29 0 89.45 89.30 89.45 88.75 89.80 5,116,430 456,605,016 89.243 60.66 60.56 60.66 60.18 60.89 7,545,112 60.517 -0.50%
2019-08-28 0 89.90 89.85 89.90 89.30 91.00 3,613,349 324,679,038 89.855 60.96 60.93 60.96 60.56 61.71 5,328,544 60.932 0.39%
2019-08-27 0 89.55 89.55 89.65 89.45 91.45 6,839,957 614,512,185 89.842 60.72 60.72 60.79 60.66 62.01 10,086,767 60.923 -0.28%
2019-08-26 0 89.80 89.80 89.95 88.00 90.20 7,342,803 654,264,125 89.103 60.89 60.89 61.00 59.67 61.17 10,828,306 60.422 -2.44%
2019-08-23 0 92.05 92.00 92.05 91.15 93.10 5,366,980 494,323,394 92.105 62.42 62.39 62.42 61.81 63.13 7,914,593 62.457 -0.81%
2019-08-22 0 92.80 92.80 92.90 92.20 94.95 4,309,746 401,072,472 93.062 62.93 62.93 63.00 62.52 64.39 6,355,509 63.106 -1.59%
2019-08-21 0 94.30 94.25 94.30 93.60 95.00 4,563,080 429,215,691 94.063 63.95 63.91 63.95 63.47 64.42 6,729,096 63.785 0.53%
2019-08-20 0 93.80 93.75 93.80 93.25 94.40 4,951,648 464,169,055 93.740 63.61 63.57 63.61 63.23 64.01 7,302,111 63.566 -0.32%
2019-08-19 0 94.10 94.05 94.10 92.65 94.10 9,028,889 843,728,321 93.448 63.81 63.78 63.81 62.83 63.81 13,314,748 63.368 1.62%
2019-08-16 0 92.60 92.55 92.60 89.50 92.60 9,893,568 905,918,407 91.566 62.79 62.76 62.79 60.69 62.79 14,589,875 62.092 2.38%
2019-08-15 0 90.45 90.40 90.45 86.15 91.00 13,526,988 1,201,612,618 88.831 61.34 61.30 61.34 58.42 61.71 19,948,018 60.237 4.15%
2019-08-14 0 86.85 86.65 86.85 86.20 87.35 12,918,850 1,121,656,904 86.823 58.89 58.76 58.89 58.45 59.23 19,051,207 58.876 0.35%
2019-08-13 0 86.55 86.50 86.55 86.05 88.25 12,233,699 1,062,746,362 86.870 58.69 58.66 58.69 58.35 59.84 18,040,826 58.908 -2.86%
2019-08-12 0 89.10 89.10 89.15 89.10 91.65 4,987,809 448,133,778 89.846 60.42 60.42 60.45 60.42 62.15 7,355,437 60.926 -2.09%
2019-08-09 0 91.00 91.00 91.05 90.90 93.05 5,062,378 464,612,913 91.778 61.71 61.71 61.74 61.64 63.10 7,465,402 62.235 -1.46%
2019-08-08 0 92.35 92.30 92.35 91.45 92.90 6,252,782 576,397,973 92.183 62.62 62.59 62.62 62.01 63.00 9,220,871 62.510 0.87%
2019-08-07 0 91.55 91.50 91.55 90.60 91.90 7,748,542 706,178,353 91.137 62.08 62.05 62.08 61.44 62.32 11,426,642 61.801 -0.49%
2019-08-06 0 92.00 91.70 92.00 88.30 92.00 12,758,821 1,152,162,171 90.303 62.39 62.18 62.39 59.88 62.39 18,815,215 61.236 1.49%
2019-08-05 0 90.65 90.60 90.65 90.00 92.40 10,000,177 907,541,625 90.753 61.47 61.44 61.47 61.03 62.66 14,747,090 61.540 -1.57%
2019-08-02 0 92.10 92.00 92.10 89.00 92.40 11,179,027 1,016,645,236 90.942 62.45 62.39 62.45 60.35 62.66 16,485,520 61.669 1.82%
2019-08-01 0 90.45 90.35 90.45 90.00 92.25 7,490,088 679,167,217 90.676 61.34 61.27 61.34 61.03 62.56 11,045,505 61.488 -1.04%
2019-07-31 0 91.40 91.40 91.50 90.95 92.60 4,998,088 458,751,934 91.786 61.98 61.98 62.05 61.67 62.79 7,370,595 62.241 -0.92%
2019-07-30 0 92.25 92.20 92.25 91.40 92.60 6,687,192 615,304,135 92.012 62.56 62.52 62.56 61.98 62.79 9,861,488 62.395 -0.11%
2019-07-29 0 92.35 92.35 92.40 91.10 94.35 10,680,011 982,673,463 92.011 62.62 62.62 62.66 61.78 63.98 15,749,629 62.393 -2.79%
2019-07-26 0 95.00 94.95 95.00 94.50 95.45 4,311,375 409,754,375 95.040 64.42 64.39 64.42 64.08 64.73 6,357,911 64.448 -0.37%
2019-07-25 0 95.35 95.30 95.35 95.05 95.60 4,078,931 388,517,919 95.250 64.66 64.62 64.66 64.45 64.83 6,015,130 64.590 -0.10%
2019-07-24 0 95.45 95.40 95.45 95.20 96.35 2,643,757 252,921,145 95.667 64.73 64.69 64.73 64.56 65.34 3,898,703 64.873 -0.42%
2019-07-23 0 95.85 95.75 95.85 95.05 96.60 5,120,277 489,507,613 95.602 65.00 64.93 65.00 64.45 65.51 7,550,785 64.829 -0.16%
2019-07-22 0 96.00 95.90 96.00 95.50 97.15 4,847,840 465,415,245 96.005 65.10 65.03 65.10 64.76 65.88 7,149,027 65.102 -1.23%
2019-07-19 0 97.20 97.20 97.25 96.40 97.40 3,051,747 296,166,249 97.048 65.91 65.91 65.95 65.37 66.05 4,500,359 65.809 0.41%
2019-07-18 0 96.80 96.75 96.80 96.35 97.10 3,752,763 362,545,477 96.608 65.64 65.61 65.64 65.34 65.84 5,534,135 65.511 -0.21%
2019-07-17 0 97.00 97.00 97.15 96.70 97.75 4,755,307 461,385,903 97.026 65.78 65.78 65.88 65.57 66.29 7,012,570 65.794 -0.92%
2019-07-16 0 97.90 97.85 97.90 96.85 97.95 4,596,856 448,405,283 97.546 66.39 66.35 66.39 65.68 66.42 6,778,905 66.147 0.31%
2019-07-15 0 97.60 97.55 97.60 96.35 97.95 3,240,131 315,144,661 97.263 66.18 66.15 66.18 65.34 66.42 4,778,166 65.955 -0.46%
2019-07-12 0 98.05 98.00 98.05 97.60 98.45 2,489,722 244,016,110 98.009 66.49 66.45 66.49 66.18 66.76 3,671,550 66.461 0.46%
2019-07-11 0 97.60 97.55 97.60 97.30 98.65 3,556,272 348,150,750 97.898 66.18 66.15 66.18 65.98 66.90 5,244,373 66.386 0.31%
2019-07-10 0 97.30 97.25 97.30 97.00 98.25 2,717,367 264,758,698 97.432 65.98 65.95 65.98 65.78 66.62 4,007,255 66.070 -0.05%
2019-07-09 0 97.35 97.30 97.35 97.10 98.35 3,993,270 388,729,563 97.346 66.01 65.98 66.01 65.84 66.69 5,888,807 66.012 -0.82%
2019-07-08 0 98.15 98.10 98.15 97.30 98.95 6,976,169 682,746,266 97.868 66.56 66.52 66.56 65.98 67.10 10,287,637 66.366 -1.06%
2019-07-05 0 99.20 99.20 99.25 98.00 99.80 4,715,207 468,254,851 99.307 67.27 67.27 67.30 66.45 67.68 6,953,435 67.342 1.22%
2019-07-04 0 98.00 98.00 98.05 97.60 98.50 2,026,366 198,615,397 98.016 66.45 66.45 66.49 66.18 66.79 2,988,247 66.466 0.10%
2019-07-03 0 97.90 97.75 97.90 96.10 98.20 4,261,287 415,590,877 97.527 66.39 66.29 66.39 65.17 66.59 6,284,047 66.134 1.98%
2019-07-02 0 96.00 96.00 96.10 95.60 97.50 5,948,619 572,319,024 96.210 65.10 65.10 65.17 64.83 66.12 8,772,327 65.241 0.00%
2019-06-28 0 96.00 96.00 96.05 96.00 97.60 5,557,170 534,809,438 96.238 65.10 65.10 65.13 65.10 66.18 8,195,063 65.260 -1.64%
2019-06-27 0 97.60 97.55 97.60 96.60 98.00 4,129,854 401,893,497 97.314 66.18 66.15 66.18 65.51 66.45 6,090,225 65.990 -0.05%
2019-06-26 0 97.65 97.60 97.65 96.85 97.90 2,950,560 287,770,141 97.531 66.22 66.18 66.22 65.68 66.39 4,351,140 66.137 -0.05%
2019-06-25 0 97.70 97.60 97.70 96.70 98.05 3,994,633 389,203,661 97.432 66.25 66.18 66.25 65.57 66.49 5,890,817 66.070 0.46%
2019-06-24 0 97.25 97.20 97.25 95.55 97.25 3,498,223 338,111,785 96.652 65.95 65.91 65.95 64.79 65.95 5,158,770 65.541 1.20%
2019-06-21 0 96.10 96.10 96.20 96.00 97.45 6,458,819 622,253,343 96.342 65.17 65.17 65.23 65.10 66.08 9,524,710 65.330 -1.08%
2019-06-20 0 97.15 97.15 97.20 96.50 98.20 4,309,756 418,526,881 97.112 65.88 65.88 65.91 65.44 66.59 6,355,523 65.852 0.15%
2019-06-19 0 97.00 96.95 97.00 96.40 97.45 5,827,753 565,586,901 97.051 65.78 65.74 65.78 65.37 66.08 8,594,088 65.811 1.21%
2019-06-18 0 97.25 97.10 97.25 95.65 97.55 4,152,665 401,985,549 96.802 64.99 64.89 64.99 63.92 65.19 6,213,667 64.694 1.20%
2019-06-17 0 96.10 96.10 96.20 96.00 97.15 4,915,324 473,963,086 96.426 64.22 64.22 64.29 64.16 64.93 7,354,840 64.442 0.26%
2019-06-14 0 95.85 95.60 95.85 95.10 96.20 3,772,639 361,062,728 95.706 64.06 63.89 64.06 63.56 64.29 5,645,031 63.961 -0.05%
2019-06-13 0 95.90 95.90 95.95 93.55 96.00 7,299,462 694,305,188 95.117 64.09 64.09 64.12 62.52 64.16 10,922,245 63.568 -0.21%
2019-06-12 0 96.10 96.10 96.25 95.80 98.45 6,037,216 584,798,271 96.866 64.22 64.22 64.32 64.02 65.80 9,033,536 64.736 -3.17%
2019-06-11 0 99.25 99.20 99.25 98.25 99.35 4,367,314 432,406,852 99.010 66.33 66.30 66.33 65.66 66.40 6,534,848 66.169 0.97%
2019-06-10 0 98.30 98.25 98.30 96.70 98.50 4,568,682 447,883,178 98.033 65.70 65.66 65.70 64.63 65.83 6,836,156 65.517 1.44%
2019-06-06 0 96.90 96.90 97.00 95.10 97.30 4,841,371 466,420,412 96.341 64.76 64.76 64.83 63.56 65.03 7,244,183 64.386 1.52%
2019-06-05 0 95.45 95.40 95.45 95.05 96.40 3,118,999 298,040,340 95.556 63.79 63.76 63.79 63.52 64.43 4,666,984 63.861 -0.52%
2019-06-04 0 95.95 95.70 96.00 94.65 96.20 5,405,955 516,500,781 95.543 64.12 63.96 64.16 63.26 64.29 8,088,975 63.852 0.10%
2019-06-03 0 95.85 95.80 95.85 93.50 95.90 5,594,106 530,346,811 94.805 64.06 64.02 64.06 62.49 64.09 8,370,507 63.359 2.19%
2019-05-31 0 93.80 93.80 93.85 93.25 95.40 6,728,024 632,703,457 94.040 62.69 62.69 62.72 62.32 63.76 10,067,197 62.848 -1.57%
2019-05-30 0 95.30 95.20 95.30 94.85 97.65 5,767,960 550,627,156 95.463 63.69 63.62 63.69 63.39 65.26 8,630,646 63.799 -1.60%
2019-05-29 0 96.85 96.75 96.85 96.10 97.30 5,214,505 504,169,203 96.686 64.73 64.66 64.73 64.22 65.03 7,802,507 64.616 0.83%
2019-05-28 0 96.05 96.05 96.10 96.05 97.15 6,350,015 611,330,437 96.272 64.19 64.19 64.22 64.19 64.93 9,501,579 64.340 -0.83%
2019-05-27 0 96.85 96.85 96.90 96.65 97.60 1,950,536 189,108,930 96.952 64.73 64.73 64.76 64.59 65.23 2,918,603 64.794 -0.51%
2019-05-24 0 97.35 97.35 97.40 96.55 98.05 3,249,031 315,510,232 97.109 65.06 65.06 65.09 64.53 65.53 4,861,552 64.899 0.05%
2019-05-23 0 97.30 97.20 97.30 96.35 97.70 4,649,406 451,628,289 97.137 65.03 64.96 65.03 64.39 65.29 6,956,944 64.918 0.41%
2019-05-22 0 96.90 96.90 96.95 96.10 97.50 3,548,249 343,425,519 96.787 64.76 64.76 64.79 64.22 65.16 5,309,274 64.684 -0.51%
2019-05-21 0 97.40 97.30 97.40 96.95 98.35 4,379,574 427,307,838 97.568 65.09 65.03 65.09 64.79 65.73 6,553,192 65.206 -0.10%
2019-05-20 0 97.50 97.45 97.50 95.20 97.60 5,880,739 569,908,375 96.911 65.16 65.13 65.16 63.62 65.23 8,799,398 64.767 2.79%
2019-05-17 0 94.85 94.85 95.20 94.80 96.35 3,541,878 337,562,809 95.306 63.39 63.39 63.62 63.36 64.39 5,299,741 63.694 -1.56%
2019-05-16 0 96.35 96.30 96.35 95.00 96.80 4,140,872 397,013,199 95.877 64.39 64.36 64.39 63.49 64.69 6,196,021 64.076 0.94%
2019-05-15 0 95.45 95.30 95.50 95.25 96.70 4,119,418 393,905,422 95.622 63.79 63.69 63.82 63.66 64.63 6,163,919 63.905 -1.39%
2019-05-14 0 96.80 96.75 96.80 92.95 96.80 9,207,159 879,986,460 95.576 64.69 64.66 64.69 62.12 64.69 13,776,747 63.875 3.81%
2019-05-10 0 93.25 93.20 93.25 92.00 94.00 4,749,016 442,833,612 93.247 62.32 62.29 62.32 61.48 62.82 7,105,992 62.318 0.76%
2019-05-09 0 92.55 92.55 92.60 92.30 94.20 3,721,771 345,435,020 92.815 61.85 61.85 61.89 61.69 62.95 5,568,916 62.029 -1.75%
2019-05-08 0 94.20 94.15 94.20 93.80 95.00 4,215,475 397,702,464 94.344 62.95 62.92 62.95 62.69 63.49 6,307,650 63.051 -0.53%
2019-05-07 0 94.70 94.65 94.70 94.25 95.80 3,438,961 326,444,449 94.925 63.29 63.26 63.29 62.99 64.02 5,145,745 63.440 -0.47%
2019-05-06 0 95.15 95.15 95.25 94.75 96.35 5,418,227 516,277,486 95.285 63.59 63.59 63.66 63.32 64.39 8,107,337 63.680 -0.83%
2019-05-03 0 95.95 95.90 95.95 94.25 96.25 4,012,124 382,906,457 95.437 64.12 64.09 64.12 62.99 64.32 6,003,374 63.782 1.00%
2019-05-02 0 95.00 94.80 95.00 92.40 95.10 7,584,589 713,285,876 94.044 63.49 63.36 63.49 61.75 63.56 11,348,883 62.851 3.83%
2019-04-30 0 91.50 91.50 91.80 91.50 93.80 5,127,845 471,557,391 91.960 61.15 61.15 61.35 61.15 62.69 7,672,836 61.458 -2.35%
2019-04-29 0 93.70 93.60 93.70 92.65 93.95 3,646,218 340,951,071 93.508 62.62 62.55 62.62 61.92 62.79 5,455,866 62.493 1.13%
2019-04-26 0 92.65 92.60 92.65 90.90 92.65 2,898,508 267,596,704 92.322 61.92 61.89 61.92 60.75 61.92 4,337,061 61.700 1.42%
2019-04-25 0 91.35 91.35 91.45 90.60 92.10 3,678,766 336,653,000 91.513 61.05 61.05 61.12 60.55 61.55 5,504,568 61.159 1.27%
2019-04-24 0 90.20 90.20 90.25 90.10 91.80 5,135,607 465,527,478 90.647 60.28 60.28 60.32 60.21 61.35 7,684,451 60.580 -0.22%
2019-04-23 0 90.40 90.40 90.45 90.30 91.40 4,521,595 410,087,171 90.695 60.42 60.42 60.45 60.35 61.08 6,765,700 60.613 -0.66%
2019-04-18 0 91.00 90.95 91.00 90.50 92.00 2,991,322 272,027,469 90.939 60.82 60.78 60.82 60.48 61.48 4,475,940 60.776 0.39%
2019-04-17 0 90.65 90.65 90.70 90.60 91.10 2,648,049 240,289,773 90.742 60.58 60.58 60.62 60.55 60.88 3,962,297 60.644 -0.93%
2019-04-16 0 91.50 91.40 91.50 90.20 91.75 3,656,112 332,695,827 90.997 61.15 61.08 61.15 60.28 61.32 5,470,670 60.814 0.44%
2019-04-15 0 91.10 91.10 91.15 91.10 92.35 2,593,730 237,435,918 91.542 60.88 60.88 60.92 60.88 61.72 3,881,019 61.179 -1.35%
2019-04-12 0 92.35 92.25 92.35 91.70 92.95 2,354,005 217,218,064 92.276 61.72 61.65 61.72 61.28 62.12 3,522,317 61.669 0.38%
2019-04-11 0 92.00 91.90 92.00 91.65 93.60 3,255,800 301,277,804 92.536 61.48 61.42 61.48 61.25 62.55 4,871,680 61.843 -1.29%
2019-04-10 0 93.20 93.10 93.20 92.50 93.50 3,292,376 306,284,974 93.029 62.29 62.22 62.29 61.82 62.49 4,926,409 62.172 0.11%
2019-04-09 0 93.10 93.10 93.30 91.55 93.45 3,461,510 321,506,684 92.881 62.22 62.22 62.35 61.18 62.45 5,179,486 62.073 1.03%
2019-04-08 0 92.15 92.10 92.15 91.50 92.45 3,626,712 333,733,390 92.021 61.58 61.55 61.58 61.15 61.79 5,426,679 61.499 0.05%
2019-04-04 0 92.10 92.10 92.25 91.65 92.65 4,215,551 388,054,101 92.053 61.55 61.55 61.65 61.25 61.92 6,307,763 61.520 -1.02%
2019-04-03 0 93.05 93.00 93.05 92.50 93.45 3,883,836 360,874,282 92.917 62.19 62.15 62.19 61.82 62.45 5,811,416 62.097 0.59%
2019-04-02 0 92.50 92.45 92.50 92.00 94.00 5,186,766 480,126,319 92.568 61.82 61.79 61.82 61.48 62.82 7,761,000 61.864 -0.05%
2019-04-01 0 92.55 92.30 92.55 91.80 92.95 4,569,970 422,013,456 92.345 61.85 61.69 61.85 61.35 62.12 6,838,084 61.715 0.82%
2019-03-29 0 91.80 91.80 91.85 90.80 92.25 5,312,528 487,172,635 91.703 61.35 61.35 61.38 60.68 61.65 7,949,179 61.286 0.55%
2019-03-28 0 91.30 91.25 91.30 88.20 91.35 5,725,541 517,354,716 90.359 61.02 60.98 61.02 58.95 61.05 8,567,174 60.388 3.22%
2019-03-27 0 88.45 88.40 88.45 88.05 89.00 3,014,712 266,416,551 88.372 59.11 59.08 59.11 58.84 59.48 4,510,938 59.060 -0.06%
2019-03-26 0 88.50 88.35 88.50 88.10 89.00 3,302,239 292,099,567 88.455 59.15 59.05 59.15 58.88 59.48 4,941,167 59.115 0.11%
2019-03-25 0 88.40 88.35 88.40 87.00 88.40 3,848,217 338,365,414 87.928 59.08 59.05 59.08 58.14 59.08 5,758,119 58.763 0.40%
2019-03-22 0 88.05 88.00 88.05 87.55 88.50 4,556,658 400,950,295 87.992 58.84 58.81 58.84 58.51 59.15 6,818,165 58.806 0.86%
2019-03-21 0 87.30 87.25 87.30 86.85 87.70 3,993,745 348,441,289 87.247 58.34 58.31 58.34 58.04 58.61 5,975,873 58.308 0.06%
2019-03-20 0 87.25 87.25 87.30 87.00 87.80 5,163,221 450,967,813 87.342 58.31 58.31 58.34 58.14 58.68 7,725,770 58.372 -0.96%
2019-03-19 0 88.10 88.05 88.10 87.30 88.50 3,632,414 319,805,854 88.042 58.88 58.84 58.88 58.34 59.15 5,435,211 58.840 0.92%
2019-03-18 0 87.30 87.25 87.30 86.50 87.40 5,769,695 502,221,659 87.045 58.34 58.31 58.34 57.81 58.41 8,633,242 58.173 0.75%
2019-03-15 0 86.65 86.65 87.00 86.65 87.85 9,341,473 812,749,957 87.005 57.91 57.91 58.14 57.91 58.71 13,977,722 58.146 -0.80%
2019-03-14 0 87.35 87.30 87.35 87.15 88.95 5,967,308 522,365,983 87.538 58.38 58.34 58.38 58.24 59.45 8,928,932 58.503 -1.13%
2019-03-13 0 88.35 88.30 88.35 87.80 88.75 3,524,418 310,851,807 88.200 59.05 59.01 59.05 58.68 59.31 5,273,615 58.945 -0.51%
2019-03-12 0 88.80 88.80 88.85 88.15 89.10 3,565,227 316,130,345 88.671 59.35 59.35 59.38 58.91 59.55 5,334,678 59.259 0.91%
2019-03-11 0 88.00 87.95 88.00 87.00 88.20 3,543,118 310,793,110 87.717 58.81 58.78 58.81 58.14 58.95 5,301,596 58.623 0.51%
2019-03-08 0 87.55 87.50 87.55 87.10 88.40 8,578,862 752,079,450 87.667 58.51 58.48 58.51 58.21 59.08 12,836,621 58.589 -1.96%
2019-03-07 0 89.30 89.30 89.35 89.00 90.00 4,234,614 378,963,405 89.492 59.68 59.68 59.71 59.48 60.15 6,336,288 59.808 -0.33%
2019-03-06 0 89.60 89.60 89.70 89.20 90.90 4,831,511 433,784,022 89.782 59.88 59.88 59.95 59.61 60.75 7,229,429 60.003 -0.06%
2019-03-05 0 89.65 89.65 89.85 89.50 90.60 4,325,168 388,973,815 89.933 59.91 59.91 60.05 59.81 60.55 6,471,784 60.103 -0.50%
2019-03-04 0 90.10 90.05 90.10 89.55 91.80 4,757,041 429,540,128 90.296 60.21 60.18 60.21 59.85 61.35 7,117,999 60.346 0.00%
2019-03-01 0 90.10 90.05 90.10 88.80 90.40 4,576,265 411,433,168 89.906 60.21 60.18 60.21 59.35 60.42 6,847,503 60.085 1.52%
2019-02-28 0 88.75 88.75 88.85 88.75 90.75 6,377,597 569,493,972 89.296 59.31 59.31 59.38 59.31 60.65 9,542,851 59.678 -0.39%
2019-02-27 0 89.10 89.05 89.10 88.05 89.45 4,220,503 375,345,577 88.934 59.55 59.51 59.55 58.84 59.78 6,315,173 59.436 0.79%
2019-02-26 0 88.40 88.40 88.45 88.15 89.35 3,469,463 307,174,200 88.537 59.08 59.08 59.11 58.91 59.71 5,191,386 59.170 -0.39%
2019-02-25 0 88.75 88.75 88.80 88.50 89.60 3,910,175 348,217,481 89.054 59.31 59.31 59.35 59.15 59.88 5,850,827 59.516 -0.39%
2019-02-22 0 89.10 89.10 89.15 89.00 90.40 5,570,539 498,382,147 89.468 59.55 59.55 59.58 59.48 60.42 8,335,243 59.792 -0.56%
2019-02-21 0 89.60 89.55 89.60 89.05 90.05 6,204,645 556,182,666 89.640 59.88 59.85 59.88 59.51 60.18 9,284,061 59.907 -0.50%
2019-02-20 0 90.05 90.00 90.05 88.80 90.05 5,299,569 474,981,303 89.626 60.18 60.15 60.18 59.35 60.18 7,929,788 59.898 1.41%
2019-02-19 0 88.80 88.75 88.80 87.50 88.90 4,975,049 440,072,829 88.456 59.35 59.31 59.35 58.48 59.41 7,444,207 59.116 1.83%
2019-02-18 0 87.20 87.05 87.20 86.65 87.50 3,769,781 328,563,778 87.157 58.28 58.18 58.28 57.91 58.48 5,640,754 58.248 0.69%
2019-02-15 0 86.60 86.55 86.60 85.75 86.75 3,750,013 323,797,163 86.346 57.88 57.84 57.88 57.31 57.98 5,611,175 57.706 -0.06%
2019-02-14 0 86.65 86.55 86.65 86.00 87.00 4,786,431 413,867,795 86.467 57.91 57.84 57.91 57.47 58.14 7,161,976 57.787 0.76%
2019-02-13 0 86.00 86.00 86.05 85.75 86.75 6,289,368 542,595,841 86.272 57.47 57.47 57.51 57.31 57.98 9,410,833 57.657 -0.41%
2019-02-12 0 86.35 86.30 86.35 85.50 86.70 5,952,343 513,477,326 86.265 57.71 57.68 57.71 57.14 57.94 8,906,540 57.652 -0.29%
2019-02-11 0 86.60 86.55 86.60 86.00 86.85 5,192,058 449,021,846 86.482 57.88 57.84 57.88 57.47 58.04 7,768,919 57.797 -0.29%
2019-02-08 0 86.85 86.75 86.85 85.50 87.00 5,230,020 452,600,650 86.539 58.04 57.98 58.04 57.14 58.14 7,825,722 57.835 0.17%
2019-02-04 0 86.70 86.55 86.70 84.80 86.70 3,656,910 315,100,560 86.166 57.94 57.84 57.94 56.67 57.94 5,471,864 57.586 1.82%
2019-02-01 0 85.15 85.15 85.20 84.45 86.90 7,244,210 619,321,175 85.492 56.91 56.91 56.94 56.44 58.08 10,839,571 57.135 -0.99%
2019-01-31 0 86.00 85.95 86.00 85.50 86.85 11,083,033 951,603,046 85.861 57.47 57.44 57.47 57.14 58.04 16,583,633 57.382 1.06%
2019-01-30 0 85.10 85.05 85.10 84.65 85.60 7,446,972 634,428,772 85.193 56.87 56.84 56.87 56.57 57.21 11,142,965 56.935 -0.41%
2019-01-29 0 85.45 85.40 85.45 83.40 85.45 6,203,224 526,105,543 84.812 57.11 57.07 57.11 55.74 57.11 9,281,935 56.681 1.24%
2019-01-28 0 84.40 84.35 84.40 83.35 84.90 6,235,000 524,680,021 84.151 56.41 56.37 56.41 55.70 56.74 9,329,482 56.239 1.56%
2019-01-25 0 83.10 83.05 83.10 81.55 83.10 4,774,037 394,639,266 82.664 55.54 55.50 55.54 54.50 55.54 7,143,431 55.245 1.78%
2019-01-24 0 81.65 81.60 81.70 81.55 83.50 5,632,977 463,502,079 82.284 54.57 54.53 54.60 54.50 55.80 8,428,670 54.991 0.80%
2019-01-23 0 81.00 81.00 81.05 80.35 82.20 6,194,095 503,814,203 81.338 54.13 54.13 54.17 53.70 54.94 9,268,275 54.359 1.12%
2019-01-22 0 80.10 79.95 80.10 78.95 80.10 3,398,555 271,143,955 79.782 53.53 53.43 53.53 52.76 53.53 5,085,286 53.319 1.78%
2019-01-21 0 78.70 78.70 78.85 78.55 79.50 3,843,394 303,081,467 78.858 52.60 52.60 52.70 52.50 53.13 5,750,902 52.702 -0.82%
2019-01-18 0 79.35 79.30 79.35 78.90 80.25 3,448,572 273,747,599 79.380 53.03 53.00 53.03 52.73 53.63 5,160,127 53.051 -0.19%
2019-01-17 0 79.50 79.45 79.50 79.30 80.55 4,650,385 369,885,916 79.539 53.13 53.10 53.13 53.00 53.83 6,958,409 53.157 -0.69%
2019-01-16 0 80.05 80.05 80.10 79.60 80.25 4,689,483 374,825,969 79.929 53.50 53.50 53.53 53.20 53.63 7,016,912 53.418 -0.44%
2019-01-15 0 80.40 80.35 80.40 79.95 81.10 4,705,774 378,638,364 80.463 53.73 53.70 53.73 53.43 54.20 7,041,288 53.774 0.63%
2019-01-14 0 79.90 79.85 79.90 79.55 80.00 2,976,287 237,582,292 79.825 53.40 53.36 53.40 53.16 53.46 4,453,443 53.348 0.19%
2019-01-11 0 79.75 79.70 79.75 79.10 80.10 5,794,771 461,067,977 79.566 53.30 53.26 53.30 52.86 53.53 8,670,763 53.175 0.57%
2019-01-10 0 79.30 79.25 79.30 79.00 80.40 6,621,176 526,690,904 79.546 53.00 52.96 53.00 52.80 53.73 9,907,320 53.162 -0.75%
2019-01-09 0 79.90 79.90 79.95 79.75 81.60 7,629,238 614,715,003 80.574 53.40 53.40 53.43 53.30 54.53 11,415,691 53.848 -0.62%
2019-01-08 0 80.40 80.35 80.40 80.00 81.95 6,109,797 494,545,766 80.943 53.73 53.70 53.73 53.46 54.77 9,142,139 54.095 -1.11%
2019-01-07 0 81.30 81.25 81.30 80.40 81.90 4,377,079 355,908,465 81.312 54.33 54.30 54.33 53.73 54.73 6,549,459 54.342 0.43%
2019-01-04 0 80.95 80.90 80.95 77.85 81.00 6,299,736 504,559,648 80.092 54.10 54.07 54.10 52.03 54.13 9,426,347 53.527 3.58%
2019-01-03 0 78.15 78.15 78.25 78.05 78.80 3,951,120 309,824,061 78.414 52.23 52.23 52.30 52.16 52.66 5,912,093 52.405 -0.06%
2019-01-02 0 78.20 78.15 78.20 77.60 79.40 4,109,074 320,803,551 78.072 52.26 52.23 52.26 51.86 53.06 6,148,441 52.176 -1.39%
2018-12-31 0 79.30 79.30 79.40 78.55 79.50 2,087,337 165,222,629 79.155 53.00 53.00 53.06 52.50 53.13 3,123,299 52.900 0.51%
2018-12-28 0 78.90 78.85 78.90 78.25 79.20 3,757,665 295,938,995 78.756 52.73 52.70 52.73 52.30 52.93 5,622,625 52.634 0.00%
2018-12-27 0 78.90 78.90 78.95 78.50 79.95 5,484,378 434,624,845 79.248 52.73 52.73 52.76 52.46 53.43 8,206,320 52.962 0.13%
2018-12-24 0 78.80 78.80 78.85 77.05 78.80 2,616,915 204,892,554 78.296 52.66 52.66 52.70 51.49 52.66 3,915,711 52.326 1.48%
2018-12-21 0 77.65 77.65 77.95 77.55 78.90 9,300,157 723,439,962 77.788 51.89 51.89 52.09 51.83 52.73 13,915,901 51.987 -0.77%
2018-12-20 0 78.25 78.25 78.30 77.05 78.95 3,765,034 294,080,365 78.108 52.30 52.30 52.33 51.49 52.76 5,633,651 52.201 -0.38%
2018-12-19 0 78.55 78.55 78.60 78.50 79.30 3,600,534 283,409,350 78.713 52.50 52.50 52.53 52.46 53.00 5,387,508 52.605 -0.95%
2018-12-18 0 79.30 79.15 79.30 78.30 79.40 6,301,706 497,374,133 78.927 53.00 52.90 53.00 52.33 53.06 9,429,294 52.748 0.19%
2018-12-17 0 79.15 79.00 79.15 78.55 79.30 5,147,464 406,835,605 79.036 52.90 52.80 52.90 52.50 53.00 7,702,193 52.821 0.38%
2018-12-14 0 78.85 78.80 78.85 78.10 79.00 5,230,050 412,097,558 78.794 52.70 52.66 52.70 52.20 52.80 7,825,767 52.659 -0.13%
2018-12-13 0 78.95 78.90 78.95 78.25 79.70 6,529,205 514,462,808 78.794 52.76 52.73 52.76 52.30 53.26 9,769,703 52.659 1.35%
2018-12-12 0 77.90 77.85 77.90 77.10 78.70 5,092,694 397,822,198 78.116 52.06 52.03 52.06 51.53 52.60 7,620,240 52.206 0.97%
2018-12-11 0 77.15 77.10 77.15 76.35 77.75 3,573,992 275,610,660 77.116 51.56 51.53 51.56 51.03 51.96 5,347,793 51.537 0.59%
2018-12-10 0 76.70 76.65 76.70 76.45 79.20 6,792,713 524,369,737 77.196 51.26 51.23 51.26 51.09 52.93 10,163,992 51.591 -3.34%
2018-12-07 0 79.35 79.30 79.35 77.80 79.55 11,582,023 915,259,918 79.024 53.03 53.00 53.03 51.99 53.16 17,330,276 52.813 2.72%
2018-12-06 0 77.25 77.05 77.25 75.70 77.25 6,373,934 488,585,084 76.654 51.63 51.49 51.63 50.59 51.63 9,537,370 51.228 0.32%
2018-12-05 0 77.00 76.80 77.00 75.60 77.00 4,974,162 381,419,016 76.680 51.46 51.33 51.46 50.52 51.46 7,442,879 51.246 0.46%
2018-12-04 0 76.65 76.60 76.65 75.45 76.65 4,678,357 356,623,683 76.228 51.23 51.19 51.23 50.42 51.23 7,000,264 50.944 1.32%
2018-12-03 0 75.65 75.60 75.65 75.35 76.15 6,447,698 487,232,771 75.567 50.56 50.52 50.56 50.36 50.89 9,647,743 50.502 1.54%
2018-11-30 0 74.50 74.50 74.70 74.50 75.50 8,756,905 653,754,615 74.656 49.79 49.79 49.92 49.79 50.46 13,103,029 49.893 -1.26%
2018-11-29 0 75.45 75.40 75.45 75.15 76.00 5,810,737 439,238,561 75.591 50.42 50.39 50.42 50.22 50.79 8,694,653 50.518 1.07%
2018-11-28 0 74.65 74.60 74.65 73.05 74.70 5,243,848 388,722,134 74.129 49.89 49.86 49.89 48.82 49.92 7,846,413 49.541 2.26%
2018-11-27 0 73.00 72.95 73.00 72.80 73.75 5,596,990 409,825,135 73.222 48.79 48.75 48.79 48.65 49.29 8,374,822 48.935 -1.48%
2018-11-26 0 75.40 75.40 75.50 74.30 75.75 4,639,801 349,602,988 75.349 49.52 49.52 49.58 48.80 49.75 7,064,963 49.484 1.48%
2018-11-23 0 74.30 74.25 74.30 74.20 74.90 2,745,005 204,718,841 74.579 48.80 48.76 48.80 48.73 49.19 4,179,782 48.978 -0.40%
2018-11-22 0 74.60 74.50 74.60 74.00 74.90 4,011,386 298,870,475 74.506 48.99 48.93 48.99 48.60 49.19 6,108,084 48.930 1.63%
2018-11-21 0 73.40 73.40 73.55 72.00 73.70 2,379,882 174,261,723 73.223 48.20 48.20 48.30 47.28 48.40 3,623,814 48.088 0.75%
2018-11-20 0 72.85 72.85 72.95 72.65 73.25 2,446,730 178,485,815 72.949 47.84 47.84 47.91 47.71 48.11 3,725,603 47.908 -0.68%
2018-11-19 0 73.35 73.35 73.45 72.85 73.75 2,752,888 201,726,620 73.278 48.17 48.17 48.24 47.84 48.43 4,191,786 48.124 0.07%
2018-11-16 0 73.30 73.30 73.45 72.95 73.70 4,043,416 296,036,273 73.214 48.14 48.14 48.24 47.91 48.40 6,156,855 48.082 -1.28%
2018-11-15 0 74.25 74.20 74.25 73.50 74.30 5,991,598 442,974,655 73.933 48.76 48.73 48.76 48.27 48.80 9,123,326 48.554 0.81%
2018-11-14 0 73.65 73.60 73.65 71.85 73.65 5,663,281 413,251,241 72.970 48.37 48.34 48.37 47.19 48.37 8,623,402 47.922 1.87%
2018-11-13 0 72.30 72.30 72.35 71.50 72.50 3,239,810 233,456,798 72.059 47.48 47.48 47.51 46.96 47.61 4,933,215 47.323 -0.21%
2018-11-12 0 72.45 72.40 72.45 71.30 73.10 2,717,358 196,972,838 72.487 47.58 47.55 47.58 46.83 48.01 4,137,685 47.605 0.62%
2018-11-09 0 72.00 71.80 72.00 71.30 72.50 3,756,101 269,546,298 71.762 47.28 47.15 47.28 46.83 47.61 5,719,365 47.129 -0.76%
2018-11-08 0 72.55 72.50 72.55 72.20 73.15 2,535,053 184,011,941 72.587 47.65 47.61 47.65 47.42 48.04 3,860,091 47.670 -0.14%
2018-11-07 0 72.65 72.60 72.65 71.35 72.65 3,361,219 242,541,913 72.159 47.71 47.68 47.71 46.86 47.71 5,118,083 47.389 0.90%
2018-11-06 0 72.00 71.95 72.00 70.80 72.20 2,118,180 151,735,838 71.635 47.28 47.25 47.28 46.50 47.42 3,225,324 47.045 1.69%
2018-11-05 0 70.80 70.80 71.00 70.65 71.90 3,223,023 229,034,863 71.062 46.50 46.50 46.63 46.40 47.22 4,907,654 46.669 -2.07%
2018-11-02 0 72.30 72.25 72.30 70.40 72.40 4,798,502 343,888,557 71.666 47.48 47.45 47.48 46.23 47.55 7,306,615 47.065 2.19%
2018-11-01 0 70.75 70.70 70.75 69.80 71.05 6,348,728 446,727,272 70.365 46.46 46.43 46.46 45.84 46.66 9,667,123 46.211 1.80%
2018-10-31 0 69.50 69.50 69.60 69.50 72.80 10,479,935 735,737,299 70.204 45.64 45.64 45.71 45.64 47.81 15,957,657 46.106 -3.61%
2018-10-30 0 72.10 72.05 72.10 72.00 73.30 4,355,455 316,253,818 72.611 47.35 47.32 47.35 47.28 48.14 6,631,993 47.686 -1.44%
2018-10-29 0 73.15 73.15 73.30 72.25 73.45 4,210,609 306,928,495 72.894 48.04 48.04 48.14 47.45 48.24 6,411,438 47.872 0.34%
2018-10-26 0 72.90 72.80 72.90 71.50 72.90 4,905,849 354,938,543 72.350 47.88 47.81 47.88 46.96 47.88 7,470,071 47.515 0.62%
2018-10-25 0 72.45 72.45 72.50 71.10 72.60 5,038,535 363,278,130 72.100 47.58 47.58 47.61 46.69 47.68 7,672,110 47.350 -0.55%
2018-10-24 0 72.85 72.80 73.00 72.20 73.35 3,912,191 285,436,833 72.961 47.84 47.81 47.94 47.42 48.17 5,957,041 47.916 0.76%
2018-10-23 0 72.30 72.30 72.40 72.20 73.80 4,497,705 326,758,322 72.650 47.48 47.48 47.55 47.42 48.47 6,848,595 47.712 -2.17%
2018-10-22 0 73.90 73.85 73.90 72.70 73.90 5,461,334 400,741,545 73.378 48.53 48.50 48.53 47.74 48.53 8,315,900 48.190 1.03%
2018-10-19 0 73.15 73.15 73.20 72.55 74.20 4,638,874 339,870,505 73.266 48.04 48.04 48.07 47.65 48.73 7,063,551 48.116 -0.88%
2018-10-18 0 73.80 73.75 73.80 72.00 73.85 5,260,206 384,903,506 73.173 48.47 48.43 48.47 47.28 48.50 8,009,645 48.055 3.22%
2018-10-16 0 71.50 71.50 71.55 71.35 72.35 5,153,215 369,749,977 71.751 46.96 46.96 46.99 46.86 47.51 7,846,731 47.122 -0.97%
2018-10-15 0 72.20 72.05 72.20 71.20 72.20 4,316,029 310,241,595 71.881 47.42 47.32 47.42 46.76 47.42 6,571,960 47.207 0.35%
2018-10-12 0 71.95 71.95 72.00 70.80 72.30 7,548,478 542,339,528 71.848 47.25 47.25 47.28 46.50 47.48 11,493,966 47.185 0.56%
2018-10-11 0 71.55 71.55 71.60 70.00 71.90 8,614,460 613,210,461 71.184 46.99 46.99 47.02 45.97 47.22 13,117,123 46.749 -1.17%
2018-10-10 0 72.40 72.40 72.60 71.50 73.50 7,697,209 560,617,975 72.834 47.55 47.55 47.68 46.96 48.27 11,720,437 47.833 2.55%
2018-10-09 0 70.60 70.50 70.60 69.85 71.30 5,567,599 393,866,863 70.743 46.37 46.30 46.37 45.87 46.83 8,477,708 46.459 1.07%
2018-10-08 0 69.85 69.80 69.85 69.60 71.40 5,132,939 360,297,773 70.193 45.87 45.84 45.87 45.71 46.89 7,815,857 46.098 -1.55%
2018-10-05 0 70.95 70.95 71.00 70.95 72.70 7,388,175 526,914,374 71.319 46.60 46.60 46.63 46.60 47.74 11,249,875 46.837 -2.94%
2018-10-04 0 73.10 73.05 73.10 73.00 74.45 6,197,780 453,992,235 73.251 48.01 47.97 48.01 47.94 48.89 9,437,277 48.106 -2.40%
2018-10-03 0 74.90 74.85 74.90 74.50 76.90 3,912,490 293,949,402 75.131 49.19 49.16 49.19 48.93 50.50 5,957,496 49.341 0.54%
2018-10-02 0 74.50 74.50 74.55 74.50 77.50 5,038,654 378,631,793 75.145 48.93 48.93 48.96 48.93 50.90 7,672,291 49.351 -3.31%
2018-09-28 0 77.05 76.95 77.05 76.55 77.20 5,157,515 396,784,414 76.933 50.60 50.54 50.60 50.27 50.70 7,853,279 50.525 0.59%
2018-09-27 0 76.60 76.50 76.60 75.80 76.80 3,835,862 293,301,016 76.463 50.31 50.24 50.31 49.78 50.44 5,840,816 50.216 -0.07%
2018-09-26 0 76.65 76.60 76.65 74.50 76.65 7,214,000 549,103,318 76.116 50.34 50.31 50.34 48.93 50.34 10,984,661 49.988 4.00%
2018-09-24 0 73.70 73.70 73.85 73.50 74.70 3,906,825 288,924,510 73.954 48.40 48.40 48.50 48.27 49.06 5,948,870 48.568 -0.54%
2018-09-21 0 74.10 74.10 74.15 73.90 75.70 12,040,645 895,899,096 74.406 48.66 48.66 48.70 48.53 49.71 18,334,129 48.865 -2.05%
2018-09-20 0 75.65 75.65 75.85 75.20 76.45 4,622,572 349,737,044 75.659 49.68 49.68 49.81 49.39 50.21 7,038,728 49.688 -0.72%
2018-09-19 0 76.20 76.15 76.20 75.85 76.45 3,430,379 261,148,736 76.128 50.04 50.01 50.04 49.81 50.21 5,223,392 49.996 -0.33%
2018-09-18 0 76.45 76.40 76.45 75.50 76.65 4,145,105 315,320,661 76.071 50.21 50.17 50.21 49.58 50.34 6,311,696 49.958 0.86%
2018-09-17 0 75.80 75.80 75.85 75.45 76.50 5,003,634 379,451,919 75.835 49.78 49.78 49.81 49.55 50.24 7,618,966 49.804 -1.43%
2018-09-14 0 76.90 76.85 76.90 76.50 77.50 6,158,123 473,313,166 76.860 50.50 50.47 50.50 50.24 50.90 9,376,891 50.477 -0.32%
2018-09-13 0 77.15 77.15 77.20 76.70 77.75 5,189,613 400,747,644 77.221 50.67 50.67 50.70 50.37 51.06 7,902,154 50.714 0.26%
2018-09-12 0 76.95 76.90 76.95 75.20 76.95 4,996,405 381,879,648 76.431 50.54 50.50 50.54 49.39 50.54 7,607,959 50.195 0.65%
2018-09-11 0 76.45 76.10 76.45 74.35 76.45 6,303,556 477,348,765 75.727 50.21 49.98 50.21 48.83 50.21 9,598,340 49.732 2.34%
2018-09-10 0 74.70 74.70 75.05 74.45 75.60 4,212,947 315,629,487 74.919 49.06 49.06 49.29 48.89 49.65 6,414,998 49.202 -1.26%
2018-09-07 0 75.65 75.65 76.05 73.90 76.10 7,778,433 586,003,545 75.337 49.68 49.68 49.94 48.53 49.98 11,844,116 49.476 0.00%
2018-09-06 0 75.65 75.65 75.80 75.30 76.10 4,649,747 351,890,983 75.680 49.68 49.68 49.78 49.45 49.98 7,080,107 49.701 -0.39%
2018-09-05 0 75.95 75.95 76.00 75.85 78.00 6,398,622 490,753,782 76.697 49.88 49.88 49.91 49.81 51.23 9,743,096 50.369 -3.19%
2018-09-04 0 78.45 78.40 78.45 77.20 78.45 2,373,767 185,447,345 78.124 51.52 51.49 51.52 50.70 51.52 3,614,503 51.306 0.38%
2018-09-03 0 78.15 78.10 78.15 77.70 78.45 1,980,429 154,576,716 78.052 51.32 51.29 51.32 51.03 51.52 3,015,573 51.259 -0.06%
2018-08-31 0 78.20 78.05 78.20 77.05 78.30 5,575,250 434,894,020 78.004 51.36 51.26 51.36 50.60 51.42 8,489,359 51.228 0.32%
2018-08-30 0 77.95 77.90 77.95 77.15 78.50 3,269,155 254,239,707 77.769 51.19 51.16 51.19 50.67 51.55 4,977,899 51.074 -0.06%
2018-08-29 0 78.00 78.00 78.05 77.20 78.65 3,825,646 298,799,208 78.104 51.23 51.23 51.26 50.70 51.65 5,825,260 51.294 -0.06%
2018-08-28 0 78.05 78.00 78.05 77.55 78.20 2,668,389 208,043,831 77.966 51.26 51.23 51.26 50.93 51.36 4,063,120 51.203 0.64%
2018-08-27 0 77.55 77.50 77.55 77.00 78.15 5,141,066 399,372,172 77.683 50.93 50.90 50.93 50.57 51.32 7,828,232 51.017 1.11%
2018-08-24 0 76.70 76.70 76.80 75.90 76.90 3,436,085 263,494,223 76.684 50.37 50.37 50.44 49.85 50.50 5,232,081 50.361 0.92%
2018-08-23 0 76.00 76.00 76.10 75.85 76.30 5,322,429 404,744,339 76.045 49.91 49.91 49.98 49.81 50.11 8,104,391 49.941 -0.33%
2018-08-22 0 76.25 76.25 76.30 75.50 77.15 5,988,659 456,824,591 76.282 50.08 50.08 50.11 49.58 50.67 9,118,851 50.097 -1.49%
2018-08-21 0 77.40 77.40 77.45 76.95 78.20 7,306,101 565,845,664 77.448 50.83 50.83 50.86 50.54 51.36 11,124,902 50.863 -0.51%
2018-08-20 0 77.80 77.65 77.80 76.40 77.90 6,324,460 489,100,790 77.335 51.09 51.00 51.09 50.17 51.16 9,630,171 50.788 1.04%
2018-08-17 0 77.00 77.00 77.05 76.60 77.40 3,629,111 279,535,012 77.026 50.57 50.57 50.60 50.31 50.83 5,525,999 50.585 -0.26%
2018-08-16 0 77.20 77.20 77.25 76.45 77.75 4,764,724 367,935,815 77.221 50.70 50.70 50.73 50.21 51.06 7,255,181 50.714 0.00%
2018-08-15 0 77.20 77.20 77.25 76.25 77.65 5,065,469 389,949,660 76.982 50.70 50.70 50.73 50.08 51.00 7,713,122 50.557 0.39%
2018-08-14 0 76.90 76.85 76.90 76.25 77.00 5,861,138 449,543,171 76.699 50.50 50.47 50.50 50.08 50.57 8,924,676 50.371 0.26%
2018-08-13 0 76.70 76.70 76.75 75.45 76.80 5,302,605 403,843,685 76.160 50.37 50.37 50.40 49.55 50.44 8,074,206 50.017 0.00%
2018-08-10 0 76.70 76.65 76.70 76.10 77.35 3,378,693 258,896,803 76.626 50.37 50.34 50.37 49.98 50.80 5,144,691 50.323 -0.65%
2018-08-09 0 77.20 77.20 77.25 76.90 78.00 4,278,892 331,474,497 77.467 50.70 50.70 50.73 50.50 51.23 6,515,412 50.875 -0.83%
2018-08-08 0 77.85 77.80 77.85 77.20 78.25 5,562,909 432,345,399 77.719 51.13 51.09 51.13 50.70 51.39 8,470,567 51.041 1.10%
2018-08-07 0 77.00 77.00 77.05 76.20 77.40 3,779,848 290,499,598 76.855 50.57 50.57 50.60 50.04 50.83 5,755,524 50.473 1.32%
2018-08-06 0 76.00 76.00 76.05 75.00 76.20 3,590,869 271,806,155 75.694 49.91 49.91 49.94 49.26 50.04 5,467,768 49.711 1.27%
2018-08-03 0 75.05 75.05 75.15 75.05 76.00 4,121,881 310,835,651 75.411 49.29 49.29 49.35 49.29 49.91 6,276,333 49.525 -1.25%
2018-08-02 0 76.00 76.00 76.05 75.50 77.90 7,064,073 539,925,845 76.433 49.91 49.91 49.94 49.58 51.16 10,756,369 50.196 -2.63%
2018-08-01 0 78.05 78.05 78.10 77.30 78.10 4,905,307 382,347,456 77.946 51.26 51.26 51.29 50.77 51.29 7,469,245 51.190 0.32%
2018-07-31 0 77.80 77.75 77.80 77.30 77.90 3,621,878 281,458,171 77.711 51.09 51.06 51.09 50.77 51.16 5,514,985 51.035 0.06%
2018-07-30 0 77.75 77.70 77.75 76.95 77.80 2,406,951 186,632,123 77.539 51.06 51.03 51.06 50.54 51.09 3,665,032 50.922 0.71%
2018-07-27 0 77.20 77.20 77.30 76.20 77.65 3,041,386 234,271,470 77.028 50.70 50.70 50.77 50.04 51.00 4,631,078 50.587 0.72%
2018-07-26 0 76.65 76.65 76.70 75.80 77.00 3,598,251 275,808,209 76.651 50.34 50.34 50.37 49.78 50.57 5,479,009 50.339 0.79%
2018-07-25 0 76.05 76.05 76.15 75.35 76.75 4,096,822 310,994,436 75.911 49.94 49.94 50.01 49.48 50.40 6,238,176 49.853 -0.91%
2018-07-24 0 76.75 76.75 76.85 76.05 78.05 8,382,070 646,980,723 77.186 50.40 50.40 50.47 49.94 51.26 12,763,266 50.691 -0.52%
2018-07-23 0 77.15 76.85 77.15 74.50 77.15 6,085,847 464,191,914 76.274 50.67 50.47 50.67 48.93 50.67 9,266,838 50.092 2.59%
2018-07-20 0 75.20 75.10 75.20 73.70 75.60 6,103,193 456,971,530 74.874 49.39 49.32 49.39 48.40 49.65 9,293,250 49.172 2.04%
2018-07-19 0 73.70 73.70 73.90 73.15 74.15 3,047,451 224,696,858 73.733 48.40 48.40 48.53 48.04 48.70 4,640,313 48.423 0.27%
2018-07-18 0 73.50 73.50 73.65 73.40 75.10 2,504,838 185,198,341 73.936 48.27 48.27 48.37 48.20 49.32 3,814,083 48.556 -1.21%
2018-07-17 0 74.40 74.00 74.40 73.60 74.75 3,148,734 233,239,975 74.074 48.86 48.60 48.86 48.34 49.09 4,794,535 48.647 -0.07%
2018-07-16 0 74.45 74.45 74.55 74.20 75.50 2,001,918 149,452,273 74.655 48.89 48.89 48.96 48.73 49.58 3,048,294 49.028 -1.33%
2018-07-13 0 75.45 75.25 75.45 74.55 75.45 3,923,690 294,887,331 75.156 49.55 49.42 49.55 48.96 49.55 5,974,550 49.357 0.67%
2018-07-12 0 74.95 74.90 74.95 73.60 75.20 4,518,510 337,907,425 74.783 49.22 49.19 49.22 48.34 49.39 6,880,275 49.112 1.77%
2018-07-11 0 73.65 73.55 73.65 72.50 73.90 4,513,606 330,030,111 73.119 48.37 48.30 48.37 47.61 48.53 6,872,807 48.020 -0.74%
2018-07-10 0 74.20 74.20 74.25 74.10 75.75 4,886,668 365,340,307 74.763 48.73 48.73 48.76 48.66 49.75 7,440,864 49.099 -1.72%
2018-07-09 0 75.50 75.30 75.50 73.30 75.65 7,646,535 574,253,207 75.100 49.58 49.45 49.58 48.14 49.68 11,643,276 49.321 2.03%
2018-07-06 0 74.00 73.70 74.00 72.45 74.10 7,991,892 586,954,852 73.444 48.60 48.40 48.60 47.58 48.66 12,169,147 48.233 2.21%
2018-07-05 0 72.40 72.35 72.40 71.25 72.40 3,370,783 242,613,292 71.975 47.55 47.51 47.55 46.79 47.55 5,132,646 47.269 0.49%
2018-07-04 0 72.05 72.00 72.05 71.70 72.80 3,111,822 224,144,017 72.030 47.32 47.28 47.32 47.09 47.81 4,738,330 47.304 -0.14%
2018-07-03 0 72.15 72.10 72.15 70.45 72.15 5,444,743 388,565,870 71.365 47.38 47.35 47.38 46.27 47.38 8,290,637 46.868 0.70%
2018-06-29 0 71.65 71.65 71.80 71.05 72.00 6,556,399 470,329,486 71.736 47.05 47.05 47.15 46.66 47.28 9,983,341 47.111 0.92%
2018-06-28 0 71.00 71.00 71.05 70.05 71.00 3,436,589 243,277,020 70.790 46.63 46.63 46.66 46.00 46.63 5,232,848 46.490 0.71%
2018-06-27 0 70.50 70.45 70.50 70.30 71.60 3,462,927 245,260,782 70.825 46.30 46.27 46.30 46.17 47.02 5,272,953 46.513 -1.05%
2018-06-26 0 71.25 71.10 71.25 70.45 71.25 4,936,364 350,700,081 71.044 46.79 46.69 46.79 46.27 46.79 7,516,535 46.657 0.99%
2018-06-25 0 70.55 70.50 70.55 69.30 71.20 6,597,700 465,190,861 70.508 46.33 46.30 46.33 45.51 46.76 10,046,229 46.305 0.79%
2018-06-22 0 70.00 69.95 70.00 69.30 70.30 4,808,895 336,460,611 69.966 45.97 45.94 45.97 45.51 46.17 7,322,440 45.949 0.79%
2018-06-21 0 69.45 69.45 69.50 69.05 70.40 4,450,708 309,800,723 69.607 45.61 45.61 45.64 45.35 46.23 6,777,033 45.713 -1.84%
2018-06-20 0 70.75 70.70 70.75 68.85 71.40 5,986,803 422,014,469 70.491 46.46 46.43 46.46 45.22 46.89 9,116,025 46.294 1.55%
2018-06-19 0 70.95 70.80 70.95 70.00 71.10 9,215,832 651,184,430 70.659 45.75 45.66 45.75 45.14 45.85 14,291,214 45.565 -0.84%
2018-06-15 0 71.55 71.50 71.55 71.00 71.55 10,160,985 725,800,914 71.430 46.14 46.11 46.14 45.79 46.14 15,756,886 46.062 0.21%
2018-06-14 0 71.40 71.30 71.40 70.75 71.80 5,590,736 398,455,891 71.271 46.04 45.98 46.04 45.62 46.30 8,669,690 45.960 0.49%
2018-06-13 0 71.05 71.05 71.40 71.05 73.05 8,122,556 583,236,521 71.805 45.82 45.82 46.04 45.82 47.11 12,595,844 46.304 -2.67%
2018-06-12 0 73.00 73.00 73.05 73.00 73.80 4,230,353 309,811,612 73.235 47.07 47.07 47.11 47.07 47.59 6,560,111 47.227 -0.68%
2018-06-11 0 73.50 73.50 73.55 73.00 73.90 4,081,546 300,066,136 73.518 47.40 47.40 47.43 47.07 47.66 6,329,352 47.409 0.27%
2018-06-08 0 73.30 73.25 73.30 73.00 74.20 4,530,189 333,318,283 73.577 47.27 47.24 47.27 47.07 47.85 7,025,074 47.447 -0.48%
2018-06-07 0 73.65 73.60 73.65 72.85 73.85 5,481,535 402,152,447 73.365 47.49 47.46 47.49 46.98 47.62 8,500,349 47.310 1.73%
2018-06-06 0 72.40 72.40 72.45 72.15 73.30 5,322,527 385,952,828 72.513 46.69 46.69 46.72 46.53 47.27 8,253,772 46.761 -0.69%
2018-06-05 0 72.90 72.85 72.90 72.25 73.25 5,671,811 412,709,364 72.765 47.01 46.98 47.01 46.59 47.24 8,795,415 46.923 0.69%
2018-06-04 0 72.40 72.35 72.40 71.00 72.55 7,327,803 527,647,262 72.006 46.69 46.66 46.69 45.79 46.78 11,363,402 46.434 2.84%
2018-06-01 0 70.40 70.40 70.55 68.85 70.95 8,685,004 610,398,395 70.282 45.40 45.40 45.49 44.40 45.75 13,468,046 45.322 1.44%
2018-05-31 0 69.40 69.35 69.40 68.55 69.40 10,722,302 741,198,585 69.127 44.75 44.72 44.75 44.21 44.75 16,627,333 44.577 0.65%
2018-05-30 0 68.95 68.95 69.00 68.65 69.20 6,718,817 463,518,768 68.988 44.46 44.46 44.50 44.27 44.62 10,419,032 44.488 -0.79%
2018-05-29 0 69.50 69.45 69.50 69.20 69.90 4,741,586 329,962,545 69.589 44.82 44.79 44.82 44.62 45.08 7,352,892 44.875 -0.71%
2018-05-28 0 70.00 69.95 70.00 69.75 70.50 2,761,552 193,476,051 70.061 45.14 45.11 45.14 44.98 45.46 4,282,406 45.179 0.36%
2018-05-25 0 69.75 69.75 69.90 69.45 70.85 5,147,663 360,805,204 70.091 44.98 44.98 45.08 44.79 45.69 7,982,606 45.199 -0.50%
2018-05-24 0 70.10 70.10 70.15 68.50 70.40 5,431,440 377,905,590 69.577 45.20 45.20 45.24 44.17 45.40 8,422,666 44.868 1.08%
2018-05-23 0 69.35 69.30 69.35 68.40 69.70 6,439,053 446,115,130 69.283 44.72 44.69 44.72 44.11 44.95 9,985,195 44.678 0.80%
2018-05-21 0 68.80 68.80 68.85 68.10 69.55 5,246,716 361,636,110 68.926 44.37 44.37 44.40 43.91 44.85 8,136,210 44.448 2.15%
2018-05-18 0 67.35 67.35 67.40 67.10 67.75 2,144,432 144,581,702 67.422 43.43 43.43 43.46 43.27 43.69 3,325,423 43.478 0.00%
2018-05-17 0 67.35 67.30 67.35 67.00 68.10 3,022,282 203,674,944 67.391 43.43 43.40 43.43 43.21 43.91 4,686,726 43.458 -0.59%
2018-05-16 0 67.75 67.75 67.80 67.00 68.10 3,440,484 232,809,630 67.668 43.69 43.69 43.72 43.21 43.91 5,335,242 43.636 -0.81%
2018-05-15 0 68.30 68.30 68.40 68.20 68.65 4,323,421 296,144,058 68.498 44.04 44.04 44.11 43.98 44.27 6,704,434 44.171 -0.51%
2018-05-14 0 68.65 68.60 68.65 67.55 68.80 3,745,990 256,613,994 68.504 44.27 44.24 44.27 43.56 44.37 5,808,997 44.175 1.48%
2018-05-11 0 67.65 67.65 67.70 67.15 68.10 4,045,151 273,942,680 67.721 43.62 43.62 43.66 43.30 43.91 6,272,914 43.671 1.05%
2018-05-10 0 66.95 66.95 67.00 66.65 67.15 4,249,156 284,269,659 66.900 43.17 43.17 43.21 42.98 43.30 6,589,269 43.141 -0.07%
2018-05-09 0 67.00 66.95 67.00 66.35 67.40 3,804,513 254,390,760 66.866 43.21 43.17 43.21 42.79 43.46 5,899,750 43.119 0.68%
2018-05-08 0 66.55 66.50 66.55 66.20 66.80 4,401,702 292,719,369 66.501 42.92 42.88 42.92 42.69 43.08 6,825,826 42.884 0.08%
2018-05-07 0 66.50 66.45 66.50 66.25 67.00 3,019,244 200,800,836 66.507 42.88 42.85 42.88 42.72 43.21 4,682,015 42.888 -0.75%
2018-05-04 0 67.00 66.95 67.00 66.80 67.55 4,026,771 269,887,788 67.023 43.21 43.17 43.21 43.08 43.56 6,244,411 43.221 -0.59%
2018-05-03 0 67.40 67.35 67.40 67.10 68.40 3,661,356 247,087,779 67.485 43.46 43.43 43.46 43.27 44.11 5,677,753 43.519 -1.53%
2018-05-02 0 68.45 68.40 68.45 67.40 68.45 9,978,491 677,059,333 67.852 44.14 44.11 44.14 43.46 44.14 15,473,888 43.755 -1.65%
2018-04-30 0 69.60 69.60 69.65 67.45 69.85 6,636,586 458,774,510 69.128 44.88 44.88 44.91 43.50 45.04 10,291,515 44.578 3.11%
2018-04-27 0 67.50 67.45 67.50 66.85 67.70 4,739,214 318,288,800 67.161 43.53 43.50 43.53 43.11 43.66 7,349,214 43.309 1.35%
2018-04-26 0 66.60 66.60 66.75 66.50 67.30 4,594,083 306,912,808 66.806 42.95 42.95 43.04 42.88 43.40 7,124,156 43.081 -0.52%
2018-04-25 0 66.95 66.95 67.00 66.60 67.35 3,735,526 249,919,654 66.904 43.17 43.17 43.21 42.95 43.43 5,792,771 43.143 -0.67%
2018-04-24 0 67.40 67.40 67.45 66.80 67.60 3,589,122 241,433,360 67.268 43.46 43.46 43.50 43.08 43.59 5,565,738 43.378 -0.15%
2018-04-23 0 67.50 67.45 67.50 66.70 68.30 3,465,118 233,142,190 67.283 43.53 43.50 43.53 43.01 44.04 5,373,442 43.388 -1.24%
2018-04-20 0 68.35 68.30 68.35 68.15 69.70 2,653,572 182,688,000 68.846 44.08 44.04 44.08 43.95 44.95 4,114,958 44.396 -1.51%
2018-04-19 0 69.40 69.25 69.40 68.60 69.40 3,124,451 216,053,011 69.149 44.75 44.66 44.75 44.24 44.75 4,845,162 44.591 0.95%
2018-04-18 0 68.75 68.60 68.75 67.95 69.20 2,731,801 187,192,980 68.524 44.33 44.24 44.33 43.82 44.62 4,236,270 44.188 0.07%
2018-04-17 0 68.70 68.65 68.70 67.50 69.30 5,530,286 380,592,147 68.820 44.30 44.27 44.30 43.53 44.69 8,575,948 44.379 1.48%
2018-04-16 0 67.70 67.65 67.70 67.05 68.10 2,002,260 135,367,454 67.607 43.66 43.62 43.66 43.24 43.91 3,104,953 43.597 -0.59%
2018-04-13 0 68.10 68.05 68.10 67.80 68.50 1,607,316 109,550,036 68.157 43.91 43.88 43.91 43.72 44.17 2,492,504 43.952 -0.29%
2018-04-12 0 68.30 68.25 68.30 67.55 68.50 2,388,713 162,811,972 68.159 44.04 44.01 44.04 43.56 44.17 3,704,235 43.953 0.52%
2018-04-11 0 67.95 67.95 68.10 67.50 68.35 2,934,409 199,417,186 67.958 43.82 43.82 43.91 43.53 44.08 4,550,459 43.824 -0.37%
2018-04-10 0 68.20 68.20 68.30 67.30 68.45 3,149,032 214,286,851 68.049 43.98 43.98 44.04 43.40 44.14 4,883,280 43.882 0.07%
2018-04-09 0 68.15 68.15 68.20 66.85 68.50 4,547,201 308,254,210 67.790 43.95 43.95 43.98 43.11 44.17 7,051,455 43.715 2.02%
2018-04-06 0 66.80 66.75 66.80 65.80 67.00 6,074,012 402,917,471 66.335 43.08 43.04 43.08 42.43 43.21 9,419,118 42.777 1.52%
2018-04-04 0 65.80 65.80 66.00 65.80 67.00 4,940,331 327,718,403 66.335 42.43 42.43 42.56 42.43 43.21 7,661,091 42.777 -1.35%
2018-04-03 0 66.70 66.70 66.80 66.30 67.25 3,711,753 247,430,462 66.661 43.01 43.01 43.08 42.75 43.37 5,755,905 42.987 -0.45%
2018-03-29 0 67.00 66.95 67.00 66.60 67.30 4,704,518 314,968,263 66.950 43.21 43.17 43.21 42.95 43.40 7,295,410 43.173 -0.45%
2018-03-28 0 67.30 67.25 67.30 66.85 68.45 3,780,166 255,610,137 67.619 43.40 43.37 43.40 43.11 44.14 5,861,995 43.605 -0.74%
2018-03-27 0 67.80 67.70 67.80 67.25 67.90 2,709,122 183,300,638 67.661 43.72 43.66 43.72 43.37 43.79 4,201,101 43.632 0.59%
2018-03-26 0 67.40 67.35 67.40 66.70 67.50 2,157,604 144,959,453 67.185 43.46 43.43 43.46 43.01 43.53 3,345,849 43.325 -0.59%
2018-03-23 0 67.80 67.80 67.85 66.50 67.85 4,288,996 287,898,931 67.125 43.72 43.72 43.75 42.88 43.75 6,651,050 43.286 -0.66%
2018-03-22 0 68.25 68.15 68.25 67.20 68.80 4,700,482 319,512,998 67.975 44.01 43.95 44.01 43.33 44.37 7,289,151 43.834 0.22%
2018-03-21 0 68.10 68.10 68.15 68.00 69.00 5,638,288 385,575,836 68.385 43.91 43.91 43.95 43.85 44.50 8,743,430 44.099 -0.15%
2018-03-20 0 68.20 68.20 68.25 68.10 68.70 6,513,757 444,936,742 68.307 43.98 43.98 44.01 43.91 44.30 10,101,041 44.049 -1.45%
2018-03-19 0 69.20 69.15 69.20 68.20 69.20 2,752,915 189,747,798 68.926 44.62 44.59 44.62 43.98 44.62 4,269,012 44.448 0.73%
2018-03-16 0 68.70 68.65 68.70 68.00 68.70 9,672,569 663,204,796 68.566 44.30 44.27 44.30 43.85 44.30 14,999,487 44.215 -0.15%
2018-03-15 0 68.80 68.70 68.80 67.80 68.80 3,472,971 237,368,744 68.348 44.37 44.30 44.37 43.72 44.37 5,385,620 44.075 0.44%
2018-03-14 0 68.50 68.50 68.55 67.80 68.60 3,368,645 230,067,850 68.297 44.17 44.17 44.21 43.72 44.24 5,223,839 44.042 0.00%
2018-03-13 0 68.50 68.45 68.50 68.00 68.70 4,732,329 323,302,984 68.318 44.17 44.14 44.17 43.85 44.30 7,338,537 44.056 0.66%
2018-03-12 0 68.05 68.05 68.10 67.60 68.30 3,548,859 241,142,939 67.949 43.88 43.88 43.91 43.59 44.04 5,503,302 43.818 0.89%
2018-03-09 0 67.45 67.40 67.45 67.35 68.00 5,150,201 348,194,073 67.608 43.50 43.46 43.50 43.43 43.85 7,986,541 43.598 -0.81%
2018-03-08 0 68.00 68.00 68.05 66.60 68.50 3,958,655 268,407,499 67.803 43.85 43.85 43.88 42.95 44.17 6,138,782 43.723 2.49%
2018-03-07 0 66.35 66.30 66.35 66.15 67.15 5,436,647 361,768,505 66.543 42.79 42.75 42.79 42.66 43.30 8,430,740 42.911 -0.60%
2018-03-06 0 66.75 66.70 66.75 66.50 67.60 4,102,096 273,850,017 66.759 43.04 43.01 43.04 42.88 43.59 6,361,220 43.050 -0.45%
2018-03-05 0 67.05 67.05 67.10 66.75 68.80 5,696,240 384,145,205 67.438 43.24 43.24 43.27 43.04 44.37 8,833,297 43.488 -2.54%
2018-03-02 0 68.80 68.75 68.80 67.75 68.80 8,926,573 610,332,985 68.373 44.37 44.33 44.37 43.69 44.37 13,842,653 44.091 0.22%
2018-03-01 0 68.65 68.60 68.65 66.50 68.75 6,433,916 437,041,986 67.928 44.27 44.24 44.27 42.88 44.33 9,977,229 43.804 2.62%
2018-02-28 0 66.90 66.85 66.90 66.15 66.90 6,360,498 424,121,033 66.681 43.14 43.11 43.14 42.66 43.14 9,863,378 43.000 -0.89%
2018-02-27 0 67.50 67.45 67.50 67.05 68.00 7,217,554 486,973,671 67.471 43.53 43.50 43.53 43.24 43.85 11,192,436 43.509 0.37%
2018-02-26 0 67.25 67.25 67.30 65.85 67.50 7,544,348 503,964,549 66.800 43.37 43.37 43.40 42.46 43.53 11,699,203 43.077 3.14%
2018-02-23 0 65.20 65.15 65.20 65.05 65.80 5,044,440 329,090,557 65.238 42.04 42.01 42.04 41.95 42.43 7,822,535 42.070 0.31%
2018-02-22 0 65.00 64.95 65.00 64.90 65.55 6,194,625 402,925,646 65.044 41.92 41.88 41.92 41.85 42.27 9,606,155 41.945 -0.84%
2018-02-21 0 65.55 65.50 65.55 64.95 65.65 3,475,315 226,997,304 65.317 42.27 42.24 42.27 41.88 42.34 5,389,255 42.120 0.85%
2018-02-20 0 65.00 64.95 65.00 64.15 65.60 5,981,262 388,012,464 64.871 41.92 41.88 41.92 41.37 42.30 9,275,288 41.833 0.46%
2018-02-15 0 64.70 64.70 64.80 64.40 65.50 6,378,578 412,720,456 64.704 41.72 41.72 41.79 41.53 42.24 9,891,415 41.725 -1.15%
2018-02-14 0 65.45 65.40 65.45 65.05 66.00 5,600,362 367,118,634 65.553 42.21 42.17 42.21 41.95 42.56 8,684,617 42.272 -0.08%
2018-02-13 0 65.50 65.45 65.50 65.20 66.00 6,214,482 407,766,247 65.616 42.24 42.21 42.24 42.04 42.56 9,636,948 42.313 -0.76%
2018-02-12 0 66.00 65.95 66.00 65.00 66.05 7,212,675 473,052,110 65.586 42.56 42.53 42.56 41.92 42.59 11,184,870 42.294 1.38%
2018-02-09 0 65.10 65.05 65.10 64.35 65.10 12,582,631 813,959,125 64.689 41.98 41.95 41.98 41.50 41.98 19,512,191 41.715 -1.51%
2018-02-08 0 66.10 66.10 66.15 66.00 66.85 6,011,596 398,764,349 66.333 42.63 42.63 42.66 42.56 43.11 9,322,328 42.775 -0.15%
2018-02-07 0 66.20 66.15 66.20 66.00 66.90 13,256,654 879,202,955 66.322 42.69 42.66 42.69 42.56 43.14 20,557,415 42.768 0.08%
2018-02-06 0 66.15 66.15 66.20 64.85 66.60 8,792,567 578,148,489 65.754 42.66 42.66 42.69 41.82 42.95 13,634,847 42.402 -1.49%
2018-02-05 0 67.15 67.10 67.15 66.80 67.50 6,582,177 441,261,983 67.039 43.30 43.27 43.30 43.08 43.53 10,207,141 43.231 -1.25%
2018-02-02 0 68.00 67.95 68.00 67.75 69.05 8,557,425 583,027,522 68.131 43.85 43.82 43.85 43.69 44.53 13,270,206 43.935 -1.52%
2018-02-01 0 69.05 69.05 69.10 68.85 69.85 5,708,230 394,940,743 69.188 44.53 44.53 44.56 44.40 45.04 8,851,891 44.617 -0.22%
2018-01-31 0 69.20 69.15 69.20 68.55 69.55 8,792,421 606,705,821 69.003 44.62 44.59 44.62 44.21 44.85 13,634,620 44.497 -0.07%
2018-01-30 0 69.25 69.25 69.30 68.90 70.15 6,185,229 429,816,531 69.491 44.66 44.66 44.69 44.43 45.24 9,591,584 44.812 -1.00%
2018-01-29 0 69.95 69.90 69.95 69.80 70.90 6,606,113 462,383,199 69.993 45.11 45.08 45.11 45.01 45.72 10,244,259 45.136 -0.78%
2018-01-26 0 70.50 70.50 70.55 70.35 70.95 5,587,166 393,951,073 70.510 45.46 45.46 45.49 45.37 45.75 8,664,154 45.469 0.07%
2018-01-25 0 70.45 70.40 70.45 70.25 71.20 5,559,168 392,130,529 70.538 45.43 45.40 45.43 45.30 45.91 8,620,736 45.487 -0.77%
2018-01-24 0 71.00 70.95 71.00 70.70 71.80 3,326,503 236,101,785 70.976 45.79 45.75 45.79 45.59 46.30 5,158,489 45.770 -0.84%
2018-01-23 0 71.60 71.55 71.60 70.60 71.70 7,080,122 503,844,999 71.163 46.17 46.14 46.17 45.53 46.24 10,979,317 45.890 1.56%
2018-01-22 0 70.50 70.45 70.50 70.05 70.70 5,967,238 419,454,289 70.293 45.46 45.43 45.46 45.17 45.59 9,253,541 45.329 -0.42%
2018-01-19 0 70.80 70.75 70.80 70.30 70.90 4,133,796 291,699,067 70.565 45.66 45.62 45.66 45.33 45.72 6,410,378 45.504 0.28%
2018-01-18 0 70.60 70.55 70.60 70.35 70.95 5,162,199 364,634,464 70.636 45.53 45.49 45.53 45.37 45.75 8,005,147 45.550 -0.21%
2018-01-17 0 70.75 70.60 70.75 70.05 70.95 8,432,515 594,613,826 70.514 45.62 45.53 45.62 45.17 45.75 13,076,505 45.472 0.35%
2018-01-16 0 70.50 70.50 70.55 70.30 71.00 6,269,100 441,934,761 70.494 45.46 45.46 45.49 45.33 45.79 9,721,645 45.459 -0.14%
2018-01-15 0 70.60 70.60 70.65 70.40 71.50 4,578,204 323,479,241 70.656 45.53 45.53 45.56 45.40 46.11 7,099,532 45.563 0.21%
2018-01-12 0 70.45 70.45 70.60 70.45 71.70 5,822,418 412,171,580 70.790 45.43 45.43 45.53 45.43 46.24 9,028,965 45.650 -1.12%
2018-01-11 0 71.25 71.20 71.25 71.10 71.80 4,921,105 351,560,567 71.439 45.95 45.91 45.95 45.85 46.30 7,631,277 46.068 -1.11%
2018-01-10 0 72.05 72.00 72.05 71.70 73.30 10,145,749 733,340,971 72.281 46.46 46.43 46.46 46.24 47.27 15,733,259 46.611 -2.96%
2018-01-09 0 74.25 74.20 74.25 73.50 74.25 3,817,619 282,187,970 73.917 47.88 47.85 47.88 47.40 47.88 5,920,074 47.666 1.16%
2018-01-08 0 73.40 73.40 73.45 73.10 73.90 2,677,108 196,546,967 73.418 47.33 47.33 47.36 47.14 47.66 4,151,456 47.344 -0.81%
2018-01-05 0 74.00 73.85 74.00 73.50 75.00 3,383,013 250,265,142 73.977 47.72 47.62 47.72 47.40 48.36 5,246,120 47.705 0.68%
2018-01-04 0 73.50 73.40 73.50 73.05 74.00 3,765,066 276,167,619 73.350 47.40 47.33 47.40 47.11 47.72 5,838,579 47.300 -0.20%
2018-01-03 0 73.65 73.60 73.65 73.40 74.00 2,930,838 215,818,894 73.637 47.49 47.46 47.49 47.33 47.72 4,544,921 47.486 0.61%
2018-01-02 0 73.20 73.10 73.20 72.50 73.20 2,223,052 162,106,680 72.921 47.20 47.14 47.20 46.75 47.20 3,447,341 47.024 1.04%
2017-12-29 0 72.45 72.40 72.45 71.90 73.05 2,700,780 195,279,954 72.305 46.72 46.69 46.72 46.37 47.11 4,188,165 46.627 -0.62%
2017-12-28 0 72.90 72.75 72.90 72.00 72.90 2,888,861 209,951,437 72.676 47.01 46.91 47.01 46.43 47.01 4,479,827 46.866 1.25%
2017-12-27 0 72.00 71.90 72.00 71.20 72.00 2,235,503 160,398,247 71.750 46.43 46.37 46.43 45.91 46.43 3,466,649 46.269 0.84%
2017-12-22 0 71.40 71.35 71.40 70.60 71.40 1,545,109 109,859,750 71.102 46.04 46.01 46.04 45.53 46.04 2,396,038 45.851 1.13%
2017-12-21 0 70.60 70.60 70.65 70.55 71.20 2,382,651 168,635,097 70.776 45.53 45.53 45.56 45.49 45.91 3,694,835 45.641 -1.12%
2017-12-20 0 71.40 71.30 71.40 70.55 71.50 5,461,879 388,507,070 71.131 46.04 45.98 46.04 45.49 46.11 8,469,868 45.869 0.49%
2017-12-19 0 71.05 71.00 71.05 70.50 71.20 4,232,490 300,153,059 70.916 45.82 45.79 45.82 45.46 45.91 6,563,425 45.731 1.28%
2017-12-18 0 70.15 70.10 70.15 69.15 70.20 3,741,533 260,724,340 69.684 45.24 45.20 45.24 44.59 45.27 5,802,086 44.936 0.79%
2017-12-15 0 69.60 69.55 69.60 68.90 69.60 7,530,521 522,613,017 69.399 44.88 44.85 44.88 44.43 44.88 11,677,761 44.753 0.14%
2017-12-14 0 69.50 69.50 69.60 69.30 70.20 4,238,297 294,893,047 69.578 44.82 44.82 44.88 44.69 45.27 6,572,430 44.868 -0.50%
2017-12-13 0 69.85 69.85 69.95 69.60 71.00 5,098,556 357,735,208 70.164 45.04 45.04 45.11 44.88 45.79 7,906,454 45.246 -2.17%
2017-12-12 0 71.40 71.30 71.40 69.15 71.40 6,123,720 432,237,415 70.584 46.04 45.98 46.04 44.59 46.04 9,496,201 45.517 2.15%
2017-12-11 0 69.90 69.85 69.90 69.00 69.90 4,532,086 314,639,164 69.425 45.08 45.04 45.08 44.50 45.08 7,028,016 44.769 0.14%
2017-12-08 0 69.80 69.80 69.85 68.55 69.95 3,999,303 277,821,982 69.468 45.01 45.01 45.04 44.21 45.11 6,201,816 44.797 1.01%
2017-12-07 0 69.10 69.05 69.10 68.70 69.20 3,500,306 241,519,330 69.000 44.56 44.53 44.56 44.30 44.62 5,428,009 44.495 -0.36%
2017-12-06 0 69.35 69.30 69.35 68.50 69.55 3,866,016 267,315,598 69.145 44.72 44.69 44.72 44.17 44.85 5,995,125 44.589 0.00%
2017-12-05 0 69.35 69.30 69.35 68.90 69.40 3,408,906 235,816,494 69.177 44.72 44.69 44.72 44.43 44.75 5,286,273 44.609 -0.36%
2017-12-04 0 69.60 69.60 69.70 68.50 69.95 3,960,557 275,073,804 69.453 44.88 44.88 44.95 44.17 45.11 6,141,732 44.788 -0.57%
2017-12-01 0 70.00 70.00 70.05 69.20 70.15 4,107,282 287,022,447 69.881 45.14 45.14 45.17 44.62 45.24 6,369,262 45.064 0.50%
2017-11-30 0 69.65 69.60 69.65 68.90 69.65 9,564,299 663,499,479 69.373 44.91 44.88 44.91 44.43 44.91 14,831,590 44.736 -1.00%
2017-11-29 0 70.35 70.30 70.35 70.00 72.30 7,870,035 557,008,927 70.776 45.37 45.33 45.37 45.14 46.62 12,204,254 45.641 0.50%
2017-11-28 0 70.00 69.95 70.00 69.00 70.25 4,117,206 286,404,107 69.563 45.14 45.11 45.14 44.50 45.30 6,384,651 44.858 0.72%
2017-11-27 0 69.50 69.45 69.50 69.05 70.25 2,501,284 173,991,622 69.561 44.82 44.79 44.82 44.53 45.30 3,878,802 44.857 -0.29%
2017-11-24 0 69.70 69.70 69.75 69.00 70.85 3,996,040 279,397,046 69.919 44.95 44.95 44.98 44.50 45.69 6,196,756 45.088 1.23%
2017-11-23 0 68.85 68.80 68.85 68.05 69.00 3,620,288 248,313,803 68.590 44.40 44.37 44.40 43.88 44.50 5,614,068 44.231 1.03%
2017-11-22 0 68.15 68.15 68.25 68.15 69.65 3,482,703 238,267,706 68.415 43.95 43.95 44.01 43.95 44.91 5,400,712 44.118 -0.58%
2017-11-21 0 68.55 68.50 68.55 67.10 68.60 5,346,341 364,460,068 68.170 44.21 44.17 44.21 43.27 44.24 8,290,701 43.960 0.54%
2017-11-20 0 69.40 69.35 69.45 68.80 69.55 3,562,631 246,903,133 69.304 43.97 43.94 44.00 43.59 44.06 5,623,103 43.909 0.29%
2017-11-17 0 69.20 69.20 69.25 68.55 69.35 3,943,011 272,228,426 69.041 43.84 43.84 43.87 43.43 43.94 6,223,478 43.742 1.17%
2017-11-16 0 68.40 68.40 68.50 68.40 69.00 3,028,077 207,670,092 68.582 43.34 43.34 43.40 43.34 43.72 4,779,386 43.451 -0.44%
2017-11-15 0 68.70 68.60 68.70 68.10 68.85 3,876,408 265,855,665 68.583 43.53 43.46 43.53 43.15 43.62 6,118,355 43.452 -0.07%
2017-11-14 0 68.75 68.70 68.75 67.70 68.75 3,355,281 228,769,362 68.182 43.56 43.53 43.56 42.89 43.56 5,295,831 43.198 0.22%
2017-11-13 0 68.60 68.55 68.60 67.80 68.65 3,063,176 209,150,047 68.279 43.46 43.43 43.46 42.96 43.49 4,834,785 43.259 -0.36%
2017-11-10 0 68.85 68.85 68.90 68.45 69.40 4,202,113 289,070,608 68.792 43.62 43.62 43.65 43.37 43.97 6,632,434 43.584 -0.36%
2017-11-09 0 69.10 69.05 69.10 66.70 69.25 12,159,054 833,197,845 68.525 43.78 43.75 43.78 42.26 43.87 19,191,326 43.415 4.07%
2017-11-08 0 66.40 66.35 66.40 65.40 66.40 4,071,173 268,644,043 65.987 42.07 42.04 42.07 41.44 42.07 6,425,764 41.807 0.00%
2017-11-07 0 66.40 66.35 66.40 64.95 66.40 6,240,967 410,798,301 65.823 42.07 42.04 42.07 41.15 42.07 9,850,473 41.703 2.71%
2017-11-06 0 64.65 64.65 64.70 63.65 64.70 3,982,829 255,908,259 64.253 40.96 40.96 40.99 40.33 40.99 6,286,325 40.709 -0.69%
2017-11-03 0 65.10 65.05 65.10 64.00 65.10 3,515,230 227,697,742 64.775 41.25 41.21 41.25 40.55 41.25 5,548,287 41.039 1.72%
2017-11-02 0 64.00 63.95 64.00 64.00 64.65 3,638,634 233,535,971 64.182 40.55 40.52 40.55 40.55 40.96 5,743,063 40.664 -0.54%
2017-11-01 0 64.35 64.35 64.40 64.05 65.20 8,234,693 530,015,774 64.364 40.77 40.77 40.80 40.58 41.31 12,997,284 40.779 -1.83%
2017-10-31 0 65.55 65.55 65.60 65.55 66.30 3,011,595 197,927,882 65.722 41.53 41.53 41.56 41.53 42.01 4,753,372 41.639 -0.38%
2017-10-30 0 65.80 65.80 65.85 65.75 66.65 2,045,251 134,820,273 65.919 41.69 41.69 41.72 41.66 42.23 3,228,136 41.764 -1.13%
2017-10-27 0 66.55 66.50 66.55 66.05 66.80 1,936,521 128,675,821 66.447 42.16 42.13 42.16 41.85 42.32 3,056,521 42.099 0.30%
2017-10-26 0 66.35 66.25 66.35 65.30 66.40 3,676,385 242,811,699 66.046 42.04 41.97 42.04 41.37 42.07 5,802,647 41.845 0.91%
2017-10-25 0 65.75 65.70 65.75 65.55 66.35 4,630,534 305,558,459 65.988 41.66 41.63 41.66 41.53 42.04 7,308,635 41.808 -0.38%
2017-10-24 0 66.00 65.95 66.00 65.85 66.70 3,233,950 214,193,923 66.233 41.82 41.78 41.82 41.72 42.26 5,104,327 41.963 -0.90%
2017-10-23 0 66.60 66.60 66.65 65.80 66.70 3,776,447 250,487,723 66.329 42.20 42.20 42.23 41.69 42.26 5,960,581 42.024 0.30%
2017-10-20 0 66.40 66.35 66.40 64.95 66.45 5,619,836 370,375,373 65.905 42.07 42.04 42.07 41.15 42.10 8,870,107 41.755 2.87%
2017-10-19 0 64.55 64.55 64.60 64.40 65.25 5,069,340 328,773,787 64.855 40.90 40.90 40.93 40.80 41.34 8,001,227 41.090 0.08%
2017-10-18 0 64.50 64.45 64.50 63.70 64.70 2,088,155 134,115,225 64.227 40.87 40.83 40.87 40.36 40.99 3,295,854 40.692 0.39%
2017-10-17 0 64.25 64.20 64.25 63.65 64.25 5,820,785 372,314,796 63.963 40.71 40.68 40.71 40.33 40.71 9,187,276 40.525 0.63%
2017-10-16 0 63.85 63.85 63.90 63.30 63.95 3,010,572 191,807,315 63.711 40.45 40.45 40.49 40.10 40.52 4,751,757 40.366 0.31%
2017-10-13 0 63.65 63.65 63.75 63.30 63.80 4,829,088 307,308,184 63.637 40.33 40.33 40.39 40.10 40.42 7,622,024 40.318 0.24%
2017-10-12 0 63.50 63.50 63.60 63.35 63.90 3,579,922 227,902,660 63.661 40.23 40.23 40.30 40.14 40.49 5,650,394 40.334 -0.39%
2017-10-11 0 63.75 63.70 63.75 63.30 64.20 3,745,615 238,671,627 63.720 40.39 40.36 40.39 40.10 40.68 5,911,917 40.371 0.00%
2017-10-10 0 63.75 63.70 63.75 63.15 63.95 3,073,038 195,121,235 63.495 40.39 40.36 40.39 40.01 40.52 4,850,351 40.228 -0.23%
2017-10-09 0 63.90 63.85 63.90 63.45 64.00 2,144,855 136,647,653 63.710 40.49 40.45 40.49 40.20 40.55 3,385,347 40.364 0.55%
2017-10-06 0 63.55 63.50 63.55 63.25 64.70 5,396,056 344,377,510 63.820 40.26 40.23 40.26 40.07 40.99 8,516,902 40.435 -1.09%
2017-10-04 0 64.25 64.20 64.25 63.50 64.35 2,844,179 182,182,997 64.055 40.71 40.68 40.71 40.23 40.77 4,489,129 40.583 1.02%
2017-10-03 0 63.60 63.55 63.60 62.80 63.60 5,773,852 365,363,536 63.279 40.30 40.26 40.30 39.79 40.30 9,113,199 40.092 0.47%
2017-09-29 0 63.30 63.25 63.30 62.60 63.40 5,002,382 315,453,742 63.061 40.10 40.07 40.10 39.66 40.17 7,895,544 39.953 0.80%
2017-09-28 0 62.80 62.70 62.80 62.50 63.00 3,135,524 196,815,291 62.770 39.79 39.72 39.79 39.60 39.91 4,948,976 39.769 -0.32%
2017-09-27 0 63.00 62.95 63.00 62.35 63.30 2,976,102 187,164,679 62.889 39.91 39.88 39.91 39.50 40.10 4,697,351 39.845 1.04%
2017-09-26 0 62.35 62.35 62.45 62.20 63.05 3,457,839 216,119,933 62.501 39.50 39.50 39.57 39.41 39.95 5,457,704 39.599 -0.32%
2017-09-25 0 62.55 62.55 62.60 62.55 63.20 3,042,840 190,759,322 62.691 39.63 39.63 39.66 39.63 40.04 4,802,687 39.719 -1.26%
2017-09-22 0 63.35 63.30 63.35 62.85 63.35 4,544,453 287,092,881 63.174 40.14 40.10 40.14 39.82 40.14 7,172,768 40.025 -0.47%
2017-09-21 0 63.65 63.60 63.65 63.30 64.20 4,273,342 271,806,912 63.605 40.33 40.30 40.33 40.10 40.68 6,744,859 40.298 -0.31%
2017-09-20 0 63.85 63.85 63.90 63.70 64.35 4,855,939 310,557,686 63.954 40.45 40.45 40.49 40.36 40.77 7,664,405 40.519 -1.01%
2017-09-19 0 64.50 64.50 64.55 64.50 65.15 2,528,332 163,702,842 64.747 40.87 40.87 40.90 40.87 41.28 3,990,610 41.022 -1.00%
2017-09-18 0 65.15 65.10 65.15 64.40 65.40 2,336,661 151,917,712 65.015 41.28 41.25 41.28 40.80 41.44 3,688,085 41.191 0.70%
2017-09-15 0 64.70 64.65 64.70 63.90 64.95 4,551,990 293,972,655 64.581 40.99 40.96 40.99 40.49 41.15 7,184,665 40.917 1.01%
2017-09-14 0 64.05 64.05 64.15 64.00 64.50 2,670,344 171,324,624 64.158 40.58 40.58 40.64 40.55 40.87 4,214,756 40.649 -1.16%
2017-09-13 0 64.80 64.70 64.80 64.20 64.95 2,504,267 161,966,507 64.676 41.06 40.99 41.06 40.68 41.15 3,952,627 40.977 -0.08%
2017-09-12 0 64.85 64.80 64.85 64.50 64.90 2,263,425 146,523,128 64.735 41.09 41.06 41.09 40.87 41.12 3,572,492 41.014 0.23%
2017-09-11 0 64.70 64.65 64.70 64.40 65.00 2,957,532 191,270,753 64.672 40.99 40.96 40.99 40.80 41.18 4,668,041 40.975 0.00%
2017-09-08 0 64.70 64.65 64.70 63.50 64.80 4,305,193 277,611,139 64.483 40.99 40.96 40.99 40.23 41.06 6,795,131 40.854 0.94%
2017-09-07 0 64.10 64.10 64.15 64.00 64.50 3,007,985 193,150,222 64.213 40.61 40.61 40.64 40.55 40.87 4,747,674 40.683 -0.62%
2017-09-06 0 64.50 64.50 64.55 64.05 64.75 3,482,358 224,151,780 64.368 40.87 40.87 40.90 40.58 41.02 5,496,404 40.782 -0.15%
2017-09-05 0 64.60 64.55 64.60 64.10 64.90 3,543,732 228,885,003 64.589 40.93 40.90 40.93 40.61 41.12 5,593,274 40.921 0.78%
2017-09-04 0 64.10 64.10 64.15 63.95 64.75 2,264,069 145,307,008 64.180 40.61 40.61 40.64 40.52 41.02 3,573,509 40.662 -0.85%
2017-09-01 0 64.65 64.60 64.65 64.05 65.00 2,826,781 182,247,203 64.472 40.96 40.93 40.96 40.58 41.18 4,461,669 40.847 0.08%
2017-08-31 0 64.60 64.60 64.65 63.90 64.60 4,482,698 288,422,741 64.341 40.93 40.93 40.96 40.49 40.93 7,075,297 40.765 1.10%
2017-08-30 0 63.90 63.90 63.95 63.05 64.10 3,184,081 202,542,245 63.611 40.49 40.49 40.52 39.95 40.61 5,025,616 40.302 0.47%
2017-08-29 0 63.60 63.50 63.60 63.40 63.70 2,293,530 145,739,499 63.544 40.30 40.23 40.30 40.17 40.36 3,620,009 40.259 0.32%
2017-08-28 0 63.40 63.35 63.40 63.20 63.80 3,602,272 228,753,909 63.503 40.17 40.14 40.17 40.04 40.42 5,685,671 40.233 -0.47%
2017-08-25 0 63.70 63.70 63.90 62.25 64.10 5,054,524 320,863,551 63.481 40.36 40.36 40.49 39.44 40.61 7,977,843 40.219 0.31%
2017-08-24 0 63.50 63.50 63.55 63.10 63.70 5,286,952 334,877,107 63.340 40.23 40.23 40.26 39.98 40.36 8,344,697 40.131 0.08%
2017-08-22 0 63.45 63.30 63.45 63.00 63.50 2,509,359 158,887,190 63.318 40.20 40.10 40.20 39.91 40.23 3,960,664 40.116 0.71%
2017-08-21 0 63.00 63.00 63.05 62.65 63.10 3,505,511 220,512,734 62.905 39.91 39.91 39.95 39.69 39.98 5,532,947 39.854 -0.16%
2017-08-18 0 63.10 63.10 63.20 62.75 63.60 4,911,452 310,481,709 63.216 39.98 39.98 40.04 39.76 40.30 7,752,024 40.052 -0.32%
2017-08-17 0 63.30 63.20 63.30 62.70 63.40 3,519,455 222,138,548 63.117 40.10 40.04 40.10 39.72 40.17 5,554,956 39.989 -0.31%
2017-08-16 0 63.50 63.50 63.55 62.50 63.50 3,997,284 252,626,515 63.200 40.23 40.23 40.26 39.60 40.23 6,309,141 40.041 0.63%
2017-08-15 0 63.10 63.05 63.10 62.75 63.25 3,190,541 201,057,612 63.017 39.98 39.95 39.98 39.76 40.07 5,035,812 39.926 -0.08%
2017-08-14 0 63.15 63.15 63.25 62.25 63.40 3,462,490 217,889,218 62.929 40.01 40.01 40.07 39.44 40.17 5,465,045 39.870 1.04%
2017-08-11 0 62.50 62.50 62.55 62.10 63.00 5,654,414 353,533,297 62.523 39.60 39.60 39.63 39.34 39.91 8,924,683 39.613 -0.71%
2017-08-10 0 62.95 62.95 63.00 62.70 63.30 4,402,379 277,233,891 62.974 39.88 39.88 39.91 39.72 40.10 6,948,525 39.898 -0.47%
2017-08-09 0 63.25 63.20 63.25 62.75 63.50 2,230,651 140,691,511 63.072 40.07 40.04 40.07 39.76 40.23 3,520,763 39.961 -0.32%
2017-08-08 0 63.45 63.35 63.45 62.60 63.60 2,896,714 183,002,925 63.176 40.20 40.14 40.20 39.66 40.30 4,572,048 40.026 -0.31%
2017-08-07 0 63.65 63.60 63.65 63.50 64.35 2,529,013 161,034,297 63.675 40.33 40.30 40.33 40.23 40.77 3,991,685 40.342 -0.39%
2017-08-04 0 63.90 63.90 63.95 63.20 64.00 3,184,517 202,537,261 63.601 40.49 40.49 40.52 40.04 40.55 5,026,304 40.295 0.47%
2017-08-03 0 63.60 63.55 63.60 63.10 63.90 1,567,133 99,586,955 63.547 40.30 40.26 40.30 39.98 40.49 2,473,495 40.262 -0.24%
2017-08-02 0 63.75 63.75 63.85 63.30 64.10 3,568,303 227,360,626 63.717 40.39 40.39 40.45 40.10 40.61 5,632,055 40.369 0.24%
2017-08-01 0 63.60 63.60 63.65 63.00 64.15 3,899,786 247,567,100 63.482 40.30 40.30 40.33 39.91 40.64 6,155,254 40.220 0.16%
2017-07-31 0 63.50 63.45 63.50 63.50 64.45 4,016,375 256,071,653 63.757 40.23 40.20 40.23 40.23 40.83 6,339,273 40.394 -0.63%
2017-07-28 0 63.90 63.85 63.90 63.00 64.50 6,629,746 422,463,293 63.722 40.49 40.45 40.49 39.91 40.87 10,464,105 40.373 1.83%
2017-07-27 0 62.75 62.75 62.85 61.25 63.50 12,192,413 763,347,450 62.608 39.76 39.76 39.82 38.81 40.23 19,243,978 39.667 2.87%
2017-07-26 0 61.00 60.95 61.00 61.00 61.95 4,503,471 275,642,600 61.207 38.65 38.62 38.65 38.65 39.25 7,108,084 38.779 -0.81%
2017-07-25 0 61.50 61.45 61.50 61.15 62.10 2,507,075 154,129,809 61.478 38.96 38.93 38.96 38.74 39.34 3,957,059 38.951 -0.65%
2017-07-24 0 61.90 61.90 61.95 60.75 62.10 4,021,070 248,231,856 61.733 39.22 39.22 39.25 38.49 39.34 6,346,683 39.112 1.06%
2017-07-21 0 61.25 61.20 61.25 60.90 61.30 2,350,100 143,523,174 61.071 38.81 38.77 38.81 38.58 38.84 3,709,296 38.693 0.16%
2017-07-20 0 61.15 61.15 61.20 61.10 61.70 2,560,217 156,786,194 61.239 38.74 38.74 38.77 38.71 39.09 4,040,936 38.799 -0.65%
2017-07-19 0 61.55 61.50 61.55 60.50 61.55 3,520,816 215,166,055 61.113 39.00 38.96 39.00 38.33 39.00 5,557,104 38.719 -0.16%
2017-07-18 0 61.65 61.60 61.65 60.50 61.75 3,840,634 235,439,583 61.302 39.06 39.03 39.06 38.33 39.12 6,061,891 38.839 0.74%
2017-07-17 0 61.20 61.15 61.20 60.65 61.50 2,700,452 164,882,417 61.057 38.77 38.74 38.77 38.43 38.96 4,262,277 38.684 0.41%
2017-07-14 0 60.95 60.90 60.95 60.35 60.95 3,433,303 208,275,002 60.663 38.62 38.58 38.62 38.24 38.62 5,418,977 38.434 0.83%
2017-07-13 0 60.45 60.45 60.65 60.25 60.95 5,218,276 316,101,000 60.576 38.30 38.30 38.43 38.17 38.62 8,236,302 38.379 0.33%
2017-07-12 0 60.25 60.20 60.25 60.10 60.40 3,062,384 184,460,089 60.234 38.17 38.14 38.17 38.08 38.27 4,833,535 38.163 -0.08%
2017-07-11 0 60.30 60.25 60.30 59.75 61.00 5,213,127 314,040,877 60.240 38.20 38.17 38.20 37.86 38.65 8,228,175 38.167 -0.90%
2017-07-10 0 60.85 60.80 60.85 59.10 61.50 6,529,149 396,334,129 60.702 38.55 38.52 38.55 37.44 38.96 10,305,327 38.459 3.31%
2017-07-07 0 58.90 58.90 58.95 58.55 59.55 4,103,275 241,847,811 58.940 37.32 37.32 37.35 37.10 37.73 6,476,432 37.343 -0.67%
2017-07-06 0 59.30 59.30 59.35 58.55 59.40 4,880,365 288,624,124 59.140 37.57 37.57 37.60 37.10 37.63 7,702,957 37.469 0.59%
2017-07-05 0 58.95 58.95 59.00 58.30 59.10 3,492,453 205,435,905 58.823 37.35 37.35 37.38 36.94 37.44 5,512,337 37.268 0.17%
2017-07-04 0 58.85 58.80 58.85 58.00 59.35 4,119,911 241,865,011 58.706 37.29 37.25 37.29 36.75 37.60 6,502,690 37.195 -0.25%
2017-07-03 0 59.00 59.00 59.15 58.95 59.55 3,828,466 226,439,383 59.146 37.38 37.38 37.48 37.35 37.73 6,042,686 37.473 -0.67%
2017-06-30 0 59.40 59.35 59.40 59.10 59.70 5,072,638 301,169,912 59.372 37.63 37.60 37.63 37.44 37.82 8,006,433 37.616 -0.83%
2017-06-29 0 59.90 59.85 59.90 59.70 60.45 4,089,652 245,299,284 59.981 37.95 37.92 37.95 37.82 38.30 6,454,930 38.002 0.42%
2017-06-28 0 59.65 59.65 59.80 59.50 60.30 5,066,083 303,246,525 59.858 37.79 37.79 37.89 37.70 38.20 7,996,087 37.924 -1.00%
2017-06-27 0 60.25 60.25 60.40 60.25 60.70 4,106,166 248,015,706 60.401 38.17 38.17 38.27 38.17 38.46 6,480,995 38.268 -0.74%
2017-06-26 0 60.70 60.70 60.75 60.25 60.90 3,248,847 197,054,432 60.654 38.46 38.46 38.49 38.17 38.58 5,127,840 38.428 0.41%
2017-06-23 0 60.45 60.45 60.65 60.25 61.15 4,154,365 251,748,233 60.599 38.30 38.30 38.43 38.17 38.74 6,557,070 38.393 -1.14%
2017-06-22 0 61.15 61.15 61.20 60.50 61.35 5,225,049 318,554,936 60.967 38.74 38.74 38.77 38.33 38.87 8,246,992 38.627 -0.41%
2017-06-21 0 61.40 61.40 61.45 59.65 61.40 5,946,876 362,310,706 60.925 38.90 38.90 38.93 37.79 38.90 9,386,292 38.600 1.15%
2017-06-20 0 60.70 60.70 60.75 60.70 61.95 4,979,562 303,663,103 60.982 38.46 38.46 38.49 38.46 39.25 7,859,526 38.636 -2.15%
2017-06-19 0 63.20 63.15 63.20 62.60 63.40 2,843,665 179,180,641 63.011 39.30 39.27 39.30 38.93 39.43 4,572,725 39.185 0.72%
2017-06-16 0 62.75 62.75 62.80 62.30 63.00 5,840,988 365,958,864 62.654 39.02 39.02 39.05 38.74 39.18 9,392,539 38.963 -0.32%
2017-06-15 0 62.95 62.80 62.95 62.60 63.20 4,529,585 284,863,251 62.890 39.15 39.05 39.15 38.93 39.30 7,283,751 39.109 -1.02%
2017-06-14 0 63.60 63.40 63.60 62.70 63.60 3,417,276 216,117,186 63.243 39.55 39.43 39.55 38.99 39.55 5,495,115 39.329 0.39%
2017-06-13 0 63.35 63.30 63.35 62.30 63.35 4,538,988 286,035,138 63.017 39.40 39.36 39.40 38.74 39.40 7,298,872 39.189 1.52%
2017-06-12 0 62.40 62.40 62.45 62.30 63.25 4,022,226 251,743,284 62.588 38.81 38.81 38.84 38.74 39.33 6,467,898 38.922 -1.34%
2017-06-09 0 63.25 63.00 63.25 61.70 63.30 7,867,400 494,141,713 62.809 39.33 39.18 39.33 38.37 39.36 12,651,089 39.059 1.04%
2017-06-08 0 62.60 62.60 62.65 61.50 63.25 7,443,089 464,582,382 62.418 38.93 38.93 38.96 38.25 39.33 11,968,781 38.816 1.54%
2017-06-07 0 61.65 61.65 61.70 61.50 62.25 7,401,383 457,407,964 61.800 38.34 38.34 38.37 38.25 38.71 11,901,716 38.432 0.00%
2017-06-06 0 61.65 61.65 61.80 61.50 61.95 4,223,478 260,572,890 61.696 38.34 38.34 38.43 38.25 38.53 6,791,519 38.367 -0.48%
2017-06-05 0 61.95 61.95 62.00 61.30 62.00 4,547,578 280,987,879 61.789 38.53 38.53 38.56 38.12 38.56 7,312,685 38.425 -0.08%
2017-06-02 0 62.00 62.00 62.05 61.30 62.00 4,996,830 308,496,969 61.739 38.56 38.56 38.59 38.12 38.56 8,035,100 38.394 0.40%
2017-06-01 0 61.75 61.70 61.75 61.20 61.95 3,458,288 212,935,310 61.573 38.40 38.37 38.40 38.06 38.53 5,561,063 38.290 0.41%
2017-05-31 0 61.50 61.45 61.50 60.70 61.60 9,108,018 559,011,697 61.376 38.25 38.21 38.25 37.75 38.31 14,646,052 38.168 0.00%
2017-05-29 0 61.50 61.45 61.50 60.15 61.50 4,231,106 258,549,265 61.107 38.25 38.21 38.25 37.41 38.25 6,803,785 38.001 2.24%
2017-05-26 0 60.15 60.15 60.20 59.80 60.50 2,580,128 155,183,509 60.146 37.41 37.41 37.44 37.19 37.62 4,148,948 37.403 0.33%
2017-05-25 0 59.95 59.95 60.00 59.30 60.60 5,392,954 323,163,532 59.923 37.28 37.28 37.31 36.88 37.69 8,672,083 37.265 1.61%
2017-05-24 0 59.00 58.95 59.00 58.05 59.15 3,417,977 201,239,641 58.877 36.69 36.66 36.69 36.10 36.78 5,496,242 36.614 1.55%
2017-05-23 0 58.10 58.10 58.20 57.85 58.75 4,234,217 246,112,625 58.125 36.13 36.13 36.19 35.98 36.54 6,808,788 36.146 -0.34%
2017-05-22 0 58.30 58.25 58.30 58.10 58.45 2,253,121 131,300,147 58.275 36.26 36.22 36.26 36.13 36.35 3,623,107 36.240 -0.17%
2017-05-19 0 58.40 58.40 58.60 57.50 58.95 3,056,683 178,610,263 58.433 36.32 36.32 36.44 35.76 36.66 4,915,267 36.338 0.34%
2017-05-18 0 58.20 58.20 58.30 58.00 59.00 5,509,620 321,762,403 58.400 36.19 36.19 36.26 36.07 36.69 8,859,686 36.318 -1.61%
2017-05-17 0 59.15 59.15 59.20 58.40 59.40 5,582,098 329,397,231 59.010 36.78 36.78 36.82 36.32 36.94 8,976,234 36.697 1.63%
2017-05-16 0 58.20 58.15 58.20 57.55 58.25 3,255,913 188,803,064 57.988 36.19 36.16 36.19 35.79 36.22 5,235,636 36.061 0.17%
2017-05-15 0 58.10 58.10 58.25 57.90 58.80 4,769,794 277,664,292 58.213 36.13 36.13 36.22 36.01 36.57 7,670,017 36.201 0.00%
2017-05-12 0 58.10 58.05 58.10 57.30 58.10 5,376,277 310,689,336 57.789 36.13 36.10 36.13 35.63 36.13 8,645,265 35.938 1.31%
2017-05-11 0 57.35 57.35 57.40 56.50 57.60 7,033,421 401,925,615 57.145 35.66 35.66 35.70 35.14 35.82 11,310,018 35.537 2.05%
2017-05-10 0 56.20 56.20 56.25 56.05 56.85 4,026,717 227,033,139 56.382 34.95 34.95 34.98 34.86 35.35 6,475,120 35.062 -0.71%
2017-05-09 0 56.60 56.55 56.60 55.70 56.60 3,418,052 192,251,885 56.246 35.20 35.17 35.20 34.64 35.20 5,496,362 34.978 0.53%
2017-05-08 0 56.30 56.25 56.30 55.25 56.30 4,893,709 273,930,404 55.976 35.01 34.98 35.01 34.36 35.01 7,869,277 34.810 1.08%
2017-05-05 0 55.70 55.70 55.75 55.50 56.15 2,824,538 157,649,135 55.814 34.64 34.64 34.67 34.51 34.92 4,541,968 34.709 -0.71%
2017-05-04 0 56.10 56.10 56.15 55.70 56.25 3,473,741 194,680,855 56.044 34.89 34.89 34.92 34.64 34.98 5,585,912 34.852 0.45%
2017-05-02 0 55.85 55.80 55.85 55.50 56.15 2,604,899 145,117,914 55.710 34.73 34.70 34.73 34.51 34.92 4,188,780 34.644 -0.18%
2017-04-28 0 55.95 55.90 55.95 55.45 56.25 5,003,799 278,896,384 55.737 34.79 34.76 34.79 34.48 34.98 8,046,306 34.661 0.00%
2017-04-27 0 55.95 55.90 55.95 55.60 56.35 2,197,215 122,887,961 55.929 34.79 34.76 34.79 34.58 35.04 3,533,208 34.781 -0.71%
2017-04-26 0 56.35 56.30 56.35 55.85 56.40 4,107,973 230,927,494 56.215 35.04 35.01 35.04 34.73 35.07 6,605,783 34.958 0.18%
2017-04-25 0 56.25 56.20 56.25 55.50 56.25 3,663,262 205,396,683 56.069 34.98 34.95 34.98 34.51 34.98 5,890,670 34.868 0.63%
2017-04-24 0 55.90 55.85 55.90 55.10 56.30 2,512,321 139,744,663 55.624 34.76 34.73 34.76 34.27 35.01 4,039,911 34.591 0.09%
2017-04-21 0 55.85 55.85 55.90 55.75 56.15 4,187,971 234,377,769 55.965 34.73 34.73 34.76 34.67 34.92 6,734,422 34.803 -0.27%
2017-04-20 0 56.00 55.95 56.00 54.85 56.00 3,635,783 202,716,307 55.756 34.83 34.79 34.83 34.11 34.83 5,846,482 34.673 0.90%
2017-04-19 0 55.50 55.50 55.55 54.35 55.80 6,612,819 365,219,887 55.229 34.51 34.51 34.55 33.80 34.70 10,633,674 34.346 0.91%
2017-04-18 0 55.00 54.90 55.00 54.70 56.00 5,141,581 282,729,048 54.989 34.20 34.14 34.20 34.02 34.83 8,267,865 34.196 -1.43%
2017-04-13 0 55.80 55.75 55.80 55.65 56.50 3,729,797 208,630,146 55.936 34.70 34.67 34.70 34.61 35.14 5,997,661 34.785 -1.24%
2017-04-12 0 56.50 56.45 56.50 55.55 56.50 5,161,432 290,076,001 56.201 35.14 35.10 35.14 34.55 35.14 8,299,786 34.950 1.62%
2017-04-11 0 55.60 55.55 55.60 55.05 55.85 4,879,785 270,361,179 55.404 34.58 34.55 34.58 34.23 34.73 7,846,887 34.455 0.54%
2017-04-10 0 55.30 55.25 55.30 55.05 56.00 2,623,194 145,139,256 55.329 34.39 34.36 34.39 34.23 34.83 4,218,199 34.408 -1.43%
2017-04-07 0 56.10 56.05 56.10 54.25 56.10 5,519,317 305,199,734 55.297 34.89 34.86 34.89 33.74 34.89 8,875,279 34.388 0.72%
2017-04-06 0 55.70 55.65 55.70 55.25 56.30 6,570,393 366,080,944 55.717 34.64 34.61 34.64 34.36 35.01 10,565,451 34.649 -0.71%
2017-04-05 0 56.10 55.95 56.10 55.00 56.10 10,754,661 597,885,122 55.593 34.89 34.79 34.89 34.20 34.89 17,293,919 34.572 2.00%
2017-04-03 0 55.00 55.00 55.05 54.20 55.00 6,692,073 365,954,401 54.685 34.20 34.20 34.23 33.71 34.20 10,761,117 34.007 1.01%
2017-03-31 0 54.45 54.25 54.45 54.00 54.65 6,347,050 344,475,511 54.273 33.86 33.74 33.86 33.58 33.99 10,206,307 33.751 0.37%
2017-03-30 0 54.25 54.20 54.25 53.85 54.25 7,574,621 409,892,725 54.114 33.74 33.71 33.74 33.49 33.74 12,180,289 33.652 0.28%
2017-03-29 0 54.10 54.05 54.10 53.60 54.10 5,790,641 312,208,046 53.916 33.64 33.61 33.64 33.33 33.64 9,311,579 33.529 0.37%
2017-03-28 0 53.90 53.85 53.90 53.25 53.90 5,710,270 306,377,890 53.654 33.52 33.49 33.52 33.11 33.52 9,182,339 33.366 1.41%
2017-03-27 0 53.15 53.10 53.15 52.45 53.20 4,251,198 225,316,250 53.001 33.05 33.02 33.05 32.62 33.08 6,836,094 32.960 0.38%
2017-03-24 0 52.95 52.90 52.95 52.50 53.05 3,751,577 198,300,279 52.858 32.93 32.90 32.93 32.65 32.99 6,032,684 32.871 -0.09%
2017-03-23 0 53.00 52.95 53.00 52.55 53.05 3,381,994 178,780,623 52.863 32.96 32.93 32.96 32.68 32.99 5,438,380 32.874 0.28%
2017-03-22 0 52.85 52.70 52.85 52.00 52.85 4,671,352 245,883,005 52.636 32.87 32.77 32.87 32.34 32.87 7,511,718 32.733 0.28%
2017-03-21 0 52.70 52.65 52.70 52.20 52.85 3,237,763 170,205,987 52.569 32.77 32.74 32.77 32.46 32.87 5,206,451 32.691 -0.19%
2017-03-20 0 52.80 52.75 52.80 52.05 52.85 1,866,115 98,165,770 52.604 32.84 32.80 32.84 32.37 32.87 3,000,786 32.713 0.86%
2017-03-17 0 52.35 52.35 52.50 52.30 53.10 9,789,283 513,984,928 52.505 32.56 32.56 32.65 32.52 33.02 15,741,553 32.651 -0.10%
2017-03-16 0 52.40 52.40 52.45 51.60 52.50 6,312,634 329,633,151 52.218 32.59 32.59 32.62 32.09 32.65 10,150,964 32.473 2.85%
2017-03-15 0 50.95 50.90 50.95 50.80 51.25 3,472,367 176,992,507 50.972 31.68 31.65 31.68 31.59 31.87 5,583,703 31.698 -0.59%
2017-03-14 0 51.25 51.20 51.25 50.85 51.55 3,237,709 165,560,318 51.135 31.87 31.84 31.87 31.62 32.06 5,206,364 31.800 0.20%
2017-03-13 0 51.15 51.10 51.15 50.90 51.35 4,649,119 237,643,705 51.116 31.81 31.78 31.81 31.65 31.93 7,475,967 31.788 -0.29%
2017-03-10 0 51.30 51.30 51.35 50.85 51.60 5,165,941 264,761,364 51.251 31.90 31.90 31.93 31.62 32.09 8,307,037 31.872 -0.10%
2017-03-09 0 51.35 51.35 51.40 51.05 51.70 4,968,593 255,185,690 51.360 31.93 31.93 31.96 31.75 32.15 7,989,693 31.939 -1.53%
2017-03-08 0 52.15 52.15 52.20 51.60 52.35 3,189,157 166,028,897 52.060 32.43 32.43 32.46 32.09 32.56 5,128,290 32.375 0.38%
2017-03-07 0 51.95 51.90 51.95 51.80 52.30 4,288,393 222,673,819 51.925 32.31 32.28 32.31 32.21 32.52 6,895,905 32.291 -0.67%
2017-03-06 0 52.30 52.25 52.30 52.10 52.50 2,019,991 105,490,148 52.223 32.52 32.49 32.52 32.40 32.65 3,248,225 32.476 -0.10%
2017-03-03 0 52.35 52.35 52.40 52.10 52.95 4,018,150 210,608,187 52.414 32.56 32.56 32.59 32.40 32.93 6,461,344 32.595 -1.23%
2017-03-02 0 53.00 52.95 53.00 52.70 53.55 5,433,105 287,850,049 52.981 32.96 32.93 32.96 32.77 33.30 8,736,647 32.947 -1.12%
2017-03-01 0 53.60 53.55 53.60 53.30 54.05 3,225,409 172,938,464 53.618 33.33 33.30 33.33 33.15 33.61 5,186,585 33.343 0.09%
2017-02-28 0 53.55 53.55 53.75 53.55 54.10 5,880,825 316,022,508 53.738 33.30 33.30 33.43 33.30 33.64 9,456,598 33.418 -1.29%
2017-02-27 0 54.25 54.25 54.30 53.65 54.50 3,358,330 181,850,192 54.149 33.74 33.74 33.77 33.36 33.89 5,400,327 33.674 0.46%
2017-02-24 0 54.00 53.90 54.00 53.25 54.00 5,766,225 309,907,305 53.745 33.58 33.52 33.58 33.11 33.58 9,272,317 33.423 1.41%
2017-02-23 0 53.25 53.25 53.40 53.00 53.55 4,185,291 223,124,486 53.312 33.11 33.11 33.21 32.96 33.30 6,730,113 33.153 -0.47%
2017-02-22 0 53.50 53.50 53.60 53.25 53.80 5,325,489 285,370,611 53.586 33.27 33.27 33.33 33.11 33.46 8,563,596 33.324 0.28%
2017-02-21 0 53.35 53.35 53.40 52.90 53.65 4,406,201 234,574,520 53.237 33.18 33.18 33.21 32.90 33.36 7,085,345 33.107 0.85%
2017-02-20 0 52.90 52.90 53.00 52.55 53.10 3,090,869 163,186,018 52.796 32.90 32.90 32.96 32.68 33.02 4,970,239 32.833 -0.28%
2017-02-17 0 53.05 53.05 53.10 52.70 53.45 4,563,132 242,231,766 53.085 32.99 32.99 33.02 32.77 33.24 7,337,696 33.012 0.00%
2017-02-16 0 53.05 53.00 53.05 52.70 53.20 3,784,348 200,297,487 52.928 32.99 32.96 32.99 32.77 33.08 6,085,381 32.915 0.09%
2017-02-15 0 53.00 52.95 53.00 52.75 53.15 4,962,015 262,685,958 52.939 32.96 32.93 32.96 32.80 33.05 7,979,116 32.922 -0.56%
2017-02-14 0 53.30 53.25 53.30 52.95 53.85 3,538,988 188,446,317 53.249 33.15 33.11 33.15 32.93 33.49 5,690,832 33.114 -0.28%
2017-02-13 0 53.45 53.40 53.45 53.20 54.15 3,040,569 162,915,826 53.581 33.24 33.21 33.24 33.08 33.67 4,889,355 33.321 -1.11%
2017-02-10 0 54.05 54.00 54.05 53.60 54.30 4,465,598 240,857,206 53.936 33.61 33.58 33.61 33.33 33.77 7,180,858 33.542 0.37%
2017-02-09 0 53.85 53.85 53.90 53.80 54.90 3,546,682 191,713,316 54.054 33.49 33.49 33.52 33.46 34.14 5,703,204 33.615 -0.74%
2017-02-08 0 54.25 54.15 54.25 53.15 54.40 5,013,950 270,685,827 53.987 33.74 33.67 33.74 33.05 33.83 8,062,629 33.573 2.07%
2017-02-07 0 53.15 53.00 53.15 52.70 53.15 3,236,986 171,745,810 53.057 33.05 32.96 33.05 32.77 33.05 5,205,201 32.995 0.09%
2017-02-06 0 53.10 53.05 53.10 52.60 53.30 2,284,889 121,033,307 52.971 33.02 32.99 33.02 32.71 33.15 3,674,192 32.941 0.38%
2017-02-03 0 52.90 52.85 52.90 52.65 53.20 3,295,716 174,566,509 52.968 32.90 32.87 32.90 32.74 33.08 5,299,641 32.939 0.00%
2017-02-02 0 52.90 52.80 52.95 52.50 53.30 2,368,003 124,949,640 52.766 32.90 32.84 32.93 32.65 33.15 3,807,842 32.814 -0.47%
2017-02-01 0 53.15 53.15 53.20 52.30 54.45 6,838,386 364,436,741 53.293 33.05 33.05 33.08 32.52 33.86 10,996,394 33.141 0.00%
2017-01-27 0 53.15 53.10 53.15 52.60 53.15 2,161,048 114,264,572 52.875 33.05 33.02 33.05 32.71 33.05 3,475,050 32.881 0.28%
2017-01-26 0 53.00 52.95 53.00 52.15 53.05 4,144,583 218,949,836 52.828 32.96 32.93 32.96 32.43 32.99 6,664,653 32.852 1.83%
2017-01-25 0 52.05 52.00 52.15 51.95 52.65 2,500,081 130,581,456 52.231 32.37 32.34 32.43 32.31 32.74 4,020,229 32.481 -0.19%
2017-01-24 0 52.15 52.10 52.15 51.60 52.40 3,835,016 199,311,915 51.972 32.43 32.40 32.43 32.09 32.59 6,166,857 32.320 0.48%
2017-01-23 0 51.90 51.85 51.90 51.60 52.15 3,295,870 170,967,172 51.873 32.28 32.24 32.28 32.09 32.43 5,299,889 32.259 0.19%
2017-01-20 0 51.80 51.80 51.85 51.55 52.10 3,062,827 158,680,525 51.809 32.21 32.21 32.24 32.06 32.40 4,925,147 32.218 -0.19%
2017-01-19 0 51.90 51.90 52.05 51.70 52.35 3,408,286 177,337,359 52.031 32.28 32.28 32.37 32.15 32.56 5,480,658 32.357 -0.76%
2017-01-18 0 52.30 52.30 52.35 52.05 53.00 5,465,896 286,895,308 52.488 32.52 32.52 32.56 32.37 32.96 8,789,376 32.641 0.19%
2017-01-17 0 52.20 52.15 52.20 51.80 52.35 2,434,052 126,791,405 52.091 32.46 32.43 32.46 32.21 32.56 3,914,052 32.394 0.29%
2017-01-16 0 52.05 52.00 52.05 51.60 52.45 1,906,336 98,881,582 51.870 32.37 32.34 32.37 32.09 32.62 3,065,463 32.257 -0.57%
2017-01-13 0 52.35 52.30 52.35 51.85 52.45 4,608,261 240,343,145 52.155 32.56 32.52 32.56 32.24 32.62 7,410,265 32.434 -0.19%
2017-01-12 0 52.45 52.45 52.65 52.25 53.55 6,434,990 339,050,229 52.689 32.62 32.62 32.74 32.49 33.30 10,347,718 32.766 -1.41%
2017-01-11 0 53.20 53.15 53.20 53.00 53.80 4,418,568 235,693,812 53.342 33.08 33.05 33.08 32.96 33.46 7,105,232 33.172 -0.19%
2017-01-10 0 53.30 53.25 53.30 52.75 53.30 5,316,894 282,303,291 53.096 33.15 33.11 33.15 32.80 33.15 8,549,775 33.019 1.33%
2017-01-09 0 52.60 52.60 52.65 52.50 53.10 3,844,503 202,450,194 52.660 32.71 32.71 32.74 32.65 33.02 6,182,112 32.748 -0.66%
2017-01-06 0 52.95 52.85 52.95 52.45 53.45 10,066,960 532,851,463 52.931 32.93 32.87 32.93 32.62 33.24 16,188,069 32.916 0.86%
2017-01-05 0 52.50 52.45 52.50 51.30 52.50 7,959,589 413,626,731 51.966 32.65 32.62 32.65 31.90 32.65 12,799,333 32.316 2.84%
2017-01-04 0 51.05 51.00 51.05 50.60 51.20 4,276,940 217,641,388 50.887 31.75 31.72 31.75 31.47 31.84 6,877,488 31.645 0.29%
2017-01-03 0 50.90 50.85 50.90 50.40 51.20 3,170,428 161,329,173 50.886 31.65 31.62 31.65 31.34 31.84 5,098,173 31.645 0.99%
2016-12-30 0 50.40 50.35 50.40 49.85 50.70 4,578,456 230,788,675 50.408 31.34 31.31 31.34 31.00 31.53 7,362,338 31.347 1.20%
2016-12-29 0 49.80 49.70 49.80 48.55 49.80 6,349,327 312,658,977 49.243 30.97 30.91 30.97 30.19 30.97 10,209,968 30.623 1.63%
2016-12-28 0 49.00 48.95 49.00 49.00 49.70 3,663,365 180,465,119 49.262 30.47 30.44 30.47 30.47 30.91 5,890,835 30.635 -0.41%
2016-12-23 0 49.20 49.20 49.25 49.05 49.60 5,799,973 285,635,668 49.248 30.60 30.60 30.63 30.50 30.85 9,326,585 30.626 -0.61%
2016-12-22 0 49.50 49.50 49.60 49.50 50.10 5,762,666 286,309,392 49.684 30.78 30.78 30.85 30.78 31.16 9,266,594 30.897 -1.00%
2016-12-21 0 50.00 49.95 50.00 50.00 50.90 6,735,020 338,948,033 50.326 31.09 31.06 31.09 31.09 31.65 10,830,178 31.297 -0.30%
2016-12-20 0 50.15 50.15 50.20 50.15 50.90 5,904,308 297,640,208 50.411 31.19 31.19 31.22 31.19 31.65 9,494,360 31.349 0.00%
2016-12-19 0 50.15 50.10 50.15 50.00 50.65 5,452,473 273,843,878 50.224 31.19 31.16 31.19 31.09 31.50 8,767,792 31.233 -0.10%
2016-12-16 0 50.20 50.20 50.25 50.15 51.25 8,204,952 414,020,481 50.460 31.22 31.22 31.25 31.19 31.87 13,193,886 31.380 -0.40%
2016-12-15 0 50.40 50.40 50.45 50.35 52.00 12,256,791 621,370,916 50.696 31.34 31.34 31.37 31.31 32.34 19,709,403 31.527 -4.00%
2016-12-14 0 52.50 52.50 52.55 52.30 53.10 2,727,478 143,447,821 52.594 32.65 32.65 32.68 32.52 33.02 4,385,892 32.707 -0.28%
2016-12-13 0 52.65 52.65 52.70 52.25 53.25 6,044,456 318,053,503 52.619 32.74 32.74 32.77 32.49 33.11 9,719,724 32.722 -1.77%
2016-12-12 0 53.60 53.55 53.60 53.25 54.40 5,917,503 317,512,739 53.657 33.33 33.30 33.33 33.11 33.83 9,515,578 33.368 -1.11%
2016-12-09 0 54.20 54.20 54.30 53.90 55.00 10,124,890 549,984,315 54.320 33.71 33.71 33.77 33.52 34.20 16,281,222 33.780 0.56%
2016-12-08 0 53.90 53.90 53.95 53.55 54.20 5,358,133 288,802,984 53.900 33.52 33.52 33.55 33.30 33.71 8,616,089 33.519 0.28%
2016-12-07 0 53.75 53.70 53.75 53.30 54.00 9,039,738 485,604,712 53.719 33.43 33.39 33.43 33.15 33.58 14,536,255 33.406 1.70%
2016-12-06 0 52.85 52.80 52.85 52.50 53.25 5,395,976 285,358,145 52.884 32.87 32.84 32.87 32.65 33.11 8,676,942 32.887 0.38%
2016-12-05 0 52.65 52.65 52.70 52.35 53.00 2,415,027 127,215,494 52.677 32.74 32.74 32.77 32.56 32.96 3,883,459 32.758 0.00%
2016-12-02 0 52.65 52.65 52.75 52.45 53.10 5,593,606 295,265,661 52.786 32.74 32.74 32.80 32.62 33.02 8,994,739 32.826 -0.28%
2016-12-01 0 52.80 52.80 52.85 52.35 53.00 6,179,001 326,171,255 52.787 32.84 32.84 32.87 32.56 32.96 9,936,077 32.827 -1.12%
2016-11-30 0 53.40 53.30 53.40 52.40 53.40 7,873,226 418,096,264 53.104 33.21 33.15 33.21 32.59 33.21 12,660,458 33.024 0.95%
2016-11-29 0 52.90 52.90 52.95 52.65 53.10 5,504,250 291,046,105 52.877 32.90 32.90 32.93 32.74 33.02 8,851,051 32.883 0.47%
2016-11-28 0 52.65 52.65 52.75 52.20 52.85 3,389,105 178,465,327 52.659 32.74 32.74 32.80 32.46 32.87 5,449,814 32.747 0.86%
2016-11-25 0 52.20 52.15 52.20 51.90 52.40 3,076,107 160,081,475 52.040 32.46 32.43 32.46 32.28 32.59 4,946,501 32.363 -0.48%
2016-11-24 0 52.45 52.40 52.45 51.75 52.70 3,947,947 206,886,186 52.404 32.62 32.59 32.62 32.18 32.77 6,348,454 32.588 0.67%
2016-11-23 0 52.10 52.10 52.15 51.75 52.25 3,729,768 193,928,090 51.995 32.40 32.40 32.43 32.18 32.49 5,997,614 32.334 0.10%
2016-11-22 0 52.05 52.05 52.10 51.50 52.10 12,868,537 675,338,696 52.480 32.37 32.37 32.40 32.03 32.40 20,693,115 32.636 0.61%
2016-11-21 0 52.85 52.80 52.85 52.35 53.20 3,859,943 203,612,017 52.750 32.17 32.14 32.17 31.87 32.38 6,341,020 32.110 0.00%
2016-11-18 0 52.85 52.85 52.90 52.20 53.15 4,721,700 249,221,890 52.782 32.17 32.17 32.20 31.78 32.35 7,756,693 32.130 0.57%
2016-11-17 0 52.55 52.30 52.55 51.00 52.75 9,533,399 497,542,438 52.189 31.99 31.84 31.99 31.05 32.11 15,661,234 31.769 2.44%
2016-11-16 0 51.30 51.30 51.40 51.30 52.50 6,512,394 336,989,426 51.746 31.23 31.23 31.29 31.23 31.96 10,698,401 31.499 -1.63%
2016-11-15 0 52.15 52.15 52.30 50.80 52.45 9,248,826 478,494,778 51.736 31.75 31.75 31.84 30.92 31.93 15,193,745 31.493 0.68%
2016-11-14 0 51.80 51.70 51.80 51.30 53.00 11,162,986 578,440,026 51.818 31.53 31.47 31.53 31.23 32.26 18,338,280 31.543 -2.45%
2016-11-11 0 53.10 53.05 53.10 52.95 54.75 15,066,177 802,502,282 53.265 32.32 32.29 32.32 32.23 33.33 24,750,346 32.424 -3.19%
2016-11-10 0 54.85 54.80 54.85 54.40 55.20 7,306,038 400,749,717 54.852 33.39 33.36 33.39 33.11 33.60 12,002,180 33.390 0.00%
2016-11-09 0 54.85 54.80 54.85 53.25 55.40 11,263,718 611,580,981 54.297 33.39 33.36 33.39 32.41 33.72 18,503,760 33.052 0.09%
2016-11-08 0 54.80 54.80 54.85 54.75 55.45 3,488,910 191,789,135 54.971 33.36 33.36 33.39 33.33 33.75 5,731,496 33.462 0.09%
2016-11-07 0 54.75 54.75 54.80 54.05 55.30 6,367,801 349,047,762 54.815 33.33 33.33 33.36 32.90 33.66 10,460,867 33.367 0.37%
2016-11-04 0 54.55 54.55 54.60 54.55 55.75 5,720,739 314,187,787 54.921 33.21 33.21 33.24 33.21 33.94 9,397,890 33.432 -1.18%
2016-11-03 0 55.20 55.20 55.25 54.70 55.40 5,140,064 283,340,355 55.124 33.60 33.60 33.63 33.30 33.72 8,443,971 33.555 0.82%
2016-11-02 0 54.75 54.70 54.75 54.60 55.10 3,996,533 219,364,568 54.889 33.33 33.30 33.33 33.24 33.54 6,565,406 33.412 -1.44%
2016-11-01 0 55.55 55.55 55.60 55.35 56.10 7,406,100 412,645,585 55.717 33.81 33.81 33.85 33.69 34.15 12,166,560 33.916 0.45%
2016-10-31 0 55.30 55.20 55.30 54.45 55.40 5,217,104 287,427,163 55.093 33.66 33.60 33.66 33.15 33.72 8,570,531 33.537 0.55%
2016-10-28 0 55.00 54.90 55.00 54.65 55.45 8,845,882 486,540,630 55.002 33.48 33.42 33.48 33.27 33.75 14,531,798 33.481 -1.87%
2016-10-27 0 56.05 55.85 56.05 55.50 56.55 6,353,113 354,687,161 55.829 34.12 34.00 34.12 33.78 34.42 10,436,738 33.984 -0.27%
2016-10-26 0 56.20 56.20 56.25 56.05 56.60 2,995,927 168,459,091 56.229 34.21 34.21 34.24 34.12 34.45 4,921,635 34.228 -0.53%
2016-10-25 0 56.50 56.45 56.50 56.05 56.70 4,313,580 243,095,855 56.356 34.39 34.36 34.39 34.12 34.51 7,086,244 34.305 -0.09%
2016-10-24 0 56.55 56.50 56.55 55.75 56.80 7,502,446 423,778,584 56.485 34.42 34.39 34.42 33.94 34.58 12,324,834 34.384 1.53%
2016-10-20 0 55.70 55.60 55.70 55.50 56.35 3,721,781 207,485,325 55.749 33.91 33.85 33.91 33.78 34.30 6,114,051 33.936 -0.62%
2016-10-19 0 56.05 55.95 56.05 55.60 57.00 3,824,674 214,941,406 56.199 34.12 34.06 34.12 33.85 34.70 6,283,081 34.210 -0.88%
2016-10-18 0 56.55 56.40 56.55 55.90 56.75 5,364,513 301,606,112 56.223 34.42 34.33 34.42 34.03 34.55 8,812,690 34.224 1.53%
2016-10-17 0 55.70 55.60 55.70 54.90 56.10 4,672,768 259,212,178 55.473 33.91 33.85 33.91 33.42 34.15 7,676,309 33.768 -0.54%
2016-10-14 0 56.00 55.85 56.00 54.95 56.00 4,183,214 232,126,321 55.490 34.09 34.00 34.09 33.45 34.09 6,872,081 33.778 1.27%
2016-10-13 0 55.30 55.25 55.30 54.25 55.35 6,913,892 379,983,658 54.959 33.66 33.63 33.66 33.02 33.69 11,357,972 33.455 1.56%
2016-10-12 0 54.45 54.45 54.60 54.30 54.75 6,380,123 348,097,172 54.560 33.15 33.15 33.24 33.05 33.33 10,481,110 33.212 -1.00%
2016-10-11 0 55.00 54.80 55.00 54.50 56.70 11,258,258 621,512,272 55.205 33.48 33.36 33.48 33.18 34.51 18,494,790 33.605 -2.31%
2016-10-07 0 56.30 56.20 56.30 56.10 56.55 3,156,082 177,551,060 56.257 34.27 34.21 34.27 34.15 34.42 5,184,734 34.245 -0.27%
2016-10-06 0 56.45 56.40 56.45 56.20 57.00 5,085,030 286,881,432 56.417 34.36 34.33 34.36 34.21 34.70 8,353,563 34.342 -0.53%
2016-10-05 0 56.75 56.75 56.90 56.75 57.90 4,336,433 247,465,088 57.067 34.55 34.55 34.64 34.55 35.25 7,123,786 34.738 -2.16%
2016-10-04 0 58.00 57.80 58.00 57.35 58.30 2,927,015 169,184,199 57.801 35.31 35.18 35.31 34.91 35.49 4,808,429 35.185 0.17%
2016-10-03 0 57.90 57.85 57.90 56.80 57.90 4,123,347 236,895,749 57.452 35.25 35.21 35.25 34.58 35.25 6,773,733 34.973 1.58%
2016-09-30 0 57.00 56.90 57.00 56.50 57.15 4,504,778 256,260,410 56.886 34.70 34.64 34.70 34.39 34.79 7,400,339 34.628 -0.09%
2016-09-29 0 57.05 57.00 57.05 56.85 57.80 4,947,411 282,467,123 57.094 34.73 34.70 34.73 34.61 35.18 8,127,486 34.755 -0.78%
2016-09-28 0 57.50 57.35 57.50 56.70 57.85 6,078,705 347,413,273 57.153 35.00 34.91 35.00 34.51 35.21 9,985,948 34.790 0.52%
2016-09-27 0 57.20 57.15 57.20 56.40 57.25 3,616,145 205,928,077 56.947 34.82 34.79 34.82 34.33 34.85 5,940,514 34.665 1.60%
2016-09-26 0 56.30 56.30 56.45 56.25 56.90 2,677,779 151,391,557 56.536 34.27 34.27 34.36 34.24 34.64 4,398,990 34.415 -0.97%
2016-09-23 0 56.85 56.65 56.85 56.25 57.00 4,233,772 240,076,884 56.705 34.61 34.48 34.61 34.24 34.70 6,955,137 34.518 0.00%
2016-09-22 0 56.85 56.85 56.90 55.80 57.20 6,453,120 364,833,558 56.536 34.61 34.61 34.64 33.97 34.82 10,601,027 34.415 2.71%
2016-09-21 0 55.35 55.35 55.45 55.35 56.40 4,467,703 249,077,791 55.751 33.69 33.69 33.75 33.69 34.33 7,339,433 33.937 -1.69%
2016-09-20 0 56.30 56.15 56.30 55.40 56.30 5,254,857 293,612,925 55.875 34.27 34.18 34.27 33.72 34.27 8,632,550 34.012 0.90%
2016-09-19 0 55.80 55.80 55.85 55.20 55.90 9,920,069 551,440,941 55.588 33.97 33.97 34.00 33.60 34.03 16,296,446 33.838 0.00%
2016-09-15 0 55.80 55.80 55.85 54.75 56.15 7,158,463 398,154,915 55.620 33.97 33.97 34.00 33.33 34.18 11,759,748 33.857 1.27%
2016-09-14 0 55.10 55.10 55.25 55.05 55.85 9,439,160 522,319,721 55.335 33.54 33.54 33.63 33.51 34.00 15,506,421 33.684 -1.17%
2016-09-13 0 55.75 55.75 55.90 55.65 56.80 3,891,220 218,459,072 56.142 33.94 33.94 34.03 33.88 34.58 6,392,401 34.175 -0.45%
2016-09-12 0 56.00 55.95 56.00 55.55 56.30 4,609,823 258,034,838 55.975 34.09 34.06 34.09 33.81 34.27 7,572,904 34.073 -2.44%
2016-09-09 0 57.40 57.40 57.45 57.25 58.20 4,821,782 277,643,315 57.581 34.94 34.94 34.97 34.85 35.43 7,921,105 35.051 -0.43%
2016-09-08 0 57.65 57.50 57.65 56.70 57.65 3,074,979 176,032,171 57.247 35.09 35.00 35.09 34.51 35.09 5,051,500 34.848 0.70%
2016-09-07 0 57.25 57.05 57.25 56.55 57.30 3,772,360 215,148,788 57.033 34.85 34.73 34.85 34.42 34.88 6,197,141 34.717 0.97%
2016-09-06 0 56.70 56.65 56.70 56.50 57.05 2,747,617 155,732,370 56.679 34.51 34.48 34.51 34.39 34.73 4,513,718 34.502 -0.96%
2016-09-05 0 57.25 57.25 57.30 56.65 57.25 4,078,128 232,239,723 56.948 34.85 34.85 34.88 34.48 34.85 6,699,449 34.665 1.42%
2016-09-02 0 56.45 56.25 56.45 55.95 56.90 5,407,483 304,768,648 56.361 34.36 34.24 34.36 34.06 34.64 8,883,281 34.308 -0.35%
2016-09-01 0 56.65 56.60 56.65 56.15 56.75 4,172,637 235,525,965 56.445 34.48 34.45 34.48 34.18 34.55 6,854,706 34.360 0.44%
2016-08-31 0 56.40 56.15 56.40 55.60 56.40 4,265,323 239,086,303 56.054 34.33 34.18 34.33 33.85 34.33 7,006,968 34.121 1.26%
2016-08-30 0 55.70 55.70 55.75 55.55 56.25 3,395,966 189,651,493 55.846 33.91 33.91 33.94 33.81 34.24 5,578,810 33.995 0.00%
2016-08-29 0 55.70 55.70 55.85 55.35 56.50 5,143,680 286,489,686 55.697 33.91 33.91 34.00 33.69 34.39 8,449,911 33.904 -1.42%
2016-08-26 0 56.50 56.50 56.60 56.35 57.25 2,898,027 164,343,156 56.709 34.39 34.39 34.45 34.30 34.85 4,760,808 34.520 -0.79%
2016-08-25 0 56.95 56.80 56.95 55.30 56.95 2,947,950 166,729,418 56.558 34.67 34.58 34.67 33.66 34.67 4,842,820 34.428 1.42%
2016-08-24 0 56.15 56.10 56.15 55.75 57.15 3,471,113 195,274,596 56.257 34.18 34.15 34.18 33.94 34.79 5,702,259 34.245 -1.92%
2016-08-23 0 57.25 57.20 57.25 56.00 57.25 4,855,427 275,250,779 56.689 34.85 34.82 34.85 34.09 34.85 7,976,376 34.508 1.33%
2016-08-22 0 56.50 56.30 56.50 55.75 56.50 3,421,198 192,058,554 56.138 34.39 34.27 34.39 33.94 34.39 5,620,260 34.173 0.00%
2016-08-19 0 56.50 56.50 56.55 55.85 56.80 3,540,991 199,392,131 56.310 34.39 34.39 34.42 34.00 34.58 5,817,053 34.277 0.71%
2016-08-18 0 56.10 56.00 56.10 55.50 56.40 3,312,887 185,596,306 56.023 34.15 34.09 34.15 33.78 34.33 5,442,330 34.102 0.54%
2016-08-17 0 55.80 55.60 55.80 55.50 56.35 3,142,968 175,240,169 55.756 33.97 33.85 33.97 33.78 34.30 5,163,191 33.940 -0.36%
2016-08-16 0 56.00 55.95 56.00 54.70 56.10 4,454,894 247,727,200 55.608 34.09 34.06 34.09 33.30 34.15 7,318,391 33.850 2.28%
2016-08-15 0 54.75 54.70 54.75 54.60 54.90 6,025,119 330,059,690 54.781 33.33 33.30 33.33 33.24 33.42 9,897,918 33.346 -0.27%
2016-08-12 0 54.90 54.85 54.90 54.75 55.75 6,025,298 331,703,780 55.052 33.42 33.39 33.42 33.33 33.94 9,898,212 33.511 -1.08%
2016-08-11 0 55.50 55.50 55.60 55.50 56.75 3,678,964 205,475,205 55.851 33.78 33.78 33.85 33.78 34.55 6,043,712 33.998 -1.16%
2016-08-10 0 56.15 56.00 56.15 55.45 56.20 4,336,486 242,149,780 55.840 34.18 34.09 34.18 33.75 34.21 7,123,873 33.991 0.90%
2016-08-09 0 55.65 55.60 55.65 55.60 57.30 4,325,249 242,834,618 56.144 33.88 33.85 33.88 33.85 34.88 7,105,413 34.176 -2.37%
2016-08-08 0 57.00 56.85 57.00 56.15 57.25 5,092,200 289,607,244 56.873 34.70 34.61 34.70 34.18 34.85 8,365,341 34.620 0.35%
2016-08-05 0 56.80 56.65 56.80 54.90 56.80 5,354,437 300,163,048 56.059 34.58 34.48 34.58 33.42 34.58 8,796,138 34.124 3.93%
2016-08-04 0 54.65 54.65 54.70 54.50 55.50 6,515,976 357,363,820 54.844 33.27 33.27 33.30 33.18 33.78 10,704,286 33.385 -1.09%
2016-08-03 0 55.25 55.20 55.25 54.90 55.90 10,287,378 570,208,194 55.428 33.63 33.60 33.63 33.42 34.03 16,899,852 33.740 -2.73%
2016-08-01 0 56.80 56.80 56.85 56.80 58.10 6,693,553 383,502,682 57.294 34.58 34.58 34.61 34.58 35.37 10,996,005 34.877 -1.90%
2016-07-29 0 57.90 57.60 57.90 57.35 58.15 6,209,492 358,370,286 57.713 35.25 35.06 35.25 34.91 35.40 10,200,801 35.132 -0.69%
2016-07-28 0 58.30 58.20 58.30 57.05 58.30 5,669,105 326,824,573 57.650 35.49 35.43 35.49 34.73 35.49 9,313,067 35.093 1.83%
2016-07-27 0 57.25 57.05 57.25 56.30 57.25 4,265,509 243,209,805 57.018 34.85 34.73 34.85 34.27 34.85 7,007,274 34.708 0.00%
2016-07-26 0 57.25 56.90 57.25 56.75 57.50 6,975,404 398,358,945 57.109 34.85 34.64 34.85 34.55 35.00 11,459,023 34.764 0.09%
2016-07-25 0 57.20 57.05 57.20 56.45 57.25 4,139,780 235,724,647 56.941 34.82 34.73 34.82 34.36 34.85 6,800,729 34.662 0.35%
2016-07-22 0 57.00 56.90 57.10 56.30 57.10 4,086,176 232,232,824 56.834 34.70 34.64 34.76 34.27 34.76 6,712,670 34.596 -0.26%
2016-07-21 0 57.15 57.15 57.20 56.55 57.25 5,665,452 323,052,768 57.022 34.79 34.79 34.82 34.42 34.85 9,307,066 34.710 0.62%
2016-07-20 0 56.80 56.70 56.80 56.05 56.90 3,197,677 180,934,792 56.583 34.58 34.51 34.58 34.12 34.64 5,253,065 34.444 1.34%
2016-07-19 0 56.05 56.05 56.10 55.50 56.15 2,551,645 142,537,386 55.861 34.12 34.12 34.15 33.78 34.18 4,191,780 34.004 0.09%
2016-07-18 0 56.00 56.00 56.15 55.70 56.20 2,861,335 160,306,552 56.025 34.09 34.09 34.18 33.91 34.21 4,700,531 34.104 0.63%
2016-07-15 0 55.65 55.60 55.65 55.30 56.05 6,928,300 385,567,297 55.651 33.88 33.85 33.88 33.66 34.12 11,381,641 33.876 0.00%
2016-07-14 0 55.65 55.65 55.70 55.10 55.70 7,210,698 399,087,805 55.347 33.88 33.88 33.91 33.54 33.91 11,845,558 33.691 0.27%
2016-07-13 0 55.50 55.45 55.60 54.85 56.30 10,070,616 558,940,133 55.502 33.78 33.75 33.85 33.39 34.27 16,543,761 33.786 -0.98%
2016-07-12 0 56.05 55.95 56.00 54.50 56.20 12,379,657 687,138,782 55.506 34.12 34.06 34.09 33.18 34.21 20,336,997 33.788 3.41%
2016-07-11 0 54.20 54.20 54.30 53.80 54.40 4,444,077 240,385,123 54.091 32.99 32.99 33.05 32.75 33.11 7,300,621 32.927 0.93%
2016-07-08 0 53.70 53.65 53.80 53.35 53.95 6,404,258 343,521,250 53.640 32.69 32.66 32.75 32.48 32.84 10,520,758 32.652 0.56%
2016-07-07 0 53.40 53.30 53.50 52.60 53.50 4,398,303 233,876,442 53.174 32.51 32.45 32.57 32.02 32.57 7,225,424 32.369 1.42%
2016-07-06 0 52.65 52.55 52.70 51.85 52.80 7,336,504 384,963,166 52.472 32.05 31.99 32.08 31.56 32.14 12,052,229 31.941 -1.31%
2016-07-05 0 53.35 53.25 53.35 52.55 53.70 6,667,370 355,189,163 53.273 32.48 32.41 32.48 31.99 32.69 10,952,992 32.429 -1.02%
2016-07-04 0 53.90 53.70 53.90 52.10 54.50 6,869,918 368,192,923 53.595 32.81 32.69 32.81 31.71 33.18 11,285,733 32.625 2.08%
2016-06-30 0 52.80 52.80 52.85 52.65 54.25 10,243,695 543,118,794 53.020 32.14 32.14 32.17 32.05 33.02 16,828,091 32.275 -2.13%
2016-06-29 0 53.95 53.80 53.95 52.45 54.20 14,416,331 771,441,939 53.512 32.84 32.75 32.84 31.93 32.99 23,682,795 32.574 2.96%
2016-06-28 0 52.40 52.40 52.50 51.30 52.50 10,103,747 525,219,232 51.983 31.90 31.90 31.96 31.23 31.96 16,598,188 31.643 1.45%
2016-06-27 0 51.65 51.55 51.65 49.00 51.80 9,912,200 506,051,946 51.053 31.44 31.38 31.44 29.83 31.53 16,283,519 31.078 3.92%
2016-06-24 0 49.70 49.55 49.70 47.80 50.80 8,003,719 392,534,992 49.044 30.25 30.16 30.25 29.10 30.92 13,148,313 29.854 0.40%
2016-06-23 0 49.50 49.45 49.60 49.45 49.85 2,769,056 137,476,250 49.647 30.13 30.10 30.19 30.10 30.34 4,548,937 30.222 -0.20%
2016-06-22 0 49.60 49.45 49.65 48.65 49.80 6,084,154 301,298,742 49.522 30.19 30.10 30.22 29.61 30.31 9,994,899 30.145 0.25%
2016-06-21 0 50.55 50.60 50.75 50.50 51.25 4,521,539 229,819,857 50.828 30.12 30.15 30.24 30.09 30.54 7,588,792 30.284 -0.69%
2016-06-20 0 50.90 50.80 50.95 50.10 51.40 3,746,488 190,027,843 50.722 30.33 30.27 30.36 29.85 30.63 6,287,974 30.221 0.00%
2016-06-17 0 50.90 50.80 51.00 50.55 51.00 4,663,007 236,876,331 50.799 30.33 30.27 30.39 30.12 30.39 7,826,227 30.267 0.89%
2016-06-16 0 50.45 50.35 50.45 49.90 50.90 4,740,162 238,699,931 50.357 30.06 30.00 30.06 29.73 30.33 7,955,721 30.004 -0.79%
2016-06-15 0 50.85 50.85 50.90 49.85 51.00 7,716,826 390,237,364 50.570 30.30 30.30 30.33 29.70 30.39 12,951,649 30.130 1.90%
2016-06-14 0 49.90 49.90 50.00 49.85 51.25 5,466,424 275,054,622 50.317 29.73 29.73 29.79 29.70 30.54 9,174,654 29.980 -2.25%
2016-06-13 0 51.05 51.00 51.10 50.70 51.50 9,013,501 459,828,224 51.016 30.42 30.39 30.45 30.21 30.68 15,127,943 30.396 0.59%
2016-06-10 0 50.75 50.70 50.85 50.00 51.50 10,913,229 554,144,419 50.777 30.24 30.21 30.30 29.79 30.68 18,316,379 30.254 2.22%
2016-06-08 0 49.65 49.60 49.65 49.20 50.00 6,171,797 306,023,954 49.584 29.58 29.55 29.58 29.31 29.79 10,358,527 29.543 0.81%
2016-06-07 0 49.25 49.25 49.30 48.40 49.35 6,154,739 302,339,354 49.123 29.34 29.34 29.37 28.84 29.40 10,329,897 29.268 1.55%
2016-06-06 0 48.50 48.40 48.50 48.00 48.50 3,303,201 159,619,374 48.323 28.90 28.84 28.90 28.60 28.90 5,543,976 28.791 0.83%
2016-06-03 0 48.10 48.00 48.05 46.85 48.15 4,858,454 232,496,609 47.854 28.66 28.60 28.63 27.91 28.69 8,154,258 28.512 2.78%
2016-06-02 0 46.80 46.85 46.95 46.65 47.35 5,470,517 257,062,066 46.991 27.88 27.91 27.97 27.79 28.21 9,181,523 27.998 -0.64%
2016-06-01 0 47.10 47.10 47.15 46.90 47.70 3,307,563 156,210,744 47.228 28.06 28.06 28.09 27.94 28.42 5,551,297 28.140 -1.36%
2016-05-31 0 47.75 47.65 47.95 46.95 47.95 4,748,239 226,070,999 47.612 28.45 28.39 28.57 27.97 28.57 7,969,277 28.368 1.27%
2016-05-30 0 47.15 47.00 47.20 46.70 47.20 1,714,843 80,670,859 47.043 28.09 28.00 28.12 27.82 28.12 2,878,132 28.029 0.64%
2016-05-27 0 46.85 46.80 46.95 46.55 47.35 3,332,419 155,973,912 46.805 27.91 27.88 27.97 27.74 28.21 5,593,015 27.887 -0.74%
2016-05-26 0 47.20 47.10 47.20 46.80 47.25 1,301,315 61,292,338 47.100 28.12 28.06 28.12 27.88 28.15 2,184,081 28.063 -0.11%
2016-05-25 0 47.25 47.15 47.35 46.85 47.40 3,977,553 187,465,034 47.131 28.15 28.09 28.21 27.91 28.24 6,675,785 28.081 1.72%
2016-05-24 0 46.45 46.30 46.45 46.15 46.70 2,962,351 137,192,791 46.312 27.68 27.59 27.68 27.50 27.82 4,971,906 27.594 0.11%
2016-05-23 0 46.40 46.40 46.50 46.25 47.05 1,749,835 81,285,824 46.453 27.65 27.65 27.71 27.56 28.03 2,936,861 27.678 -1.38%
2016-05-20 0 47.05 47.00 47.20 46.00 47.20 4,244,729 198,704,744 46.812 28.03 28.00 28.12 27.41 28.12 7,124,204 27.892 2.73%
2016-05-19 0 45.80 45.85 46.00 45.75 46.50 4,258,703 195,743,396 45.963 27.29 27.32 27.41 27.26 27.71 7,147,657 27.386 -1.61%
2016-05-18 0 46.55 46.55 46.70 46.50 47.20 3,354,614 156,575,103 46.675 27.74 27.74 27.82 27.71 28.12 5,630,266 27.810 -0.85%
2016-05-17 0 46.95 46.90 46.95 46.65 47.30 2,257,925 105,930,031 46.915 27.97 27.94 27.97 27.79 28.18 3,789,622 27.953 0.32%
2016-05-16 0 46.80 46.75 46.90 46.55 47.00 2,701,220 126,275,953 46.748 27.88 27.85 27.94 27.74 28.00 4,533,633 27.853 0.00%
2016-05-13 0 46.80 46.70 46.95 46.50 47.40 6,902,185 322,890,139 46.781 27.88 27.82 27.97 27.71 28.24 11,584,384 27.873 -1.06%
2016-05-12 0 47.30 47.10 47.30 46.30 47.50 3,887,371 182,946,910 47.062 28.18 28.06 28.18 27.59 28.30 6,524,427 28.040 1.94%
2016-05-11 0 46.40 46.35 46.40 46.30 47.20 2,835,163 132,298,850 46.664 27.65 27.62 27.65 27.59 28.12 4,758,438 27.803 -1.69%
2016-05-10 0 47.20 47.15 47.30 46.80 47.50 2,458,222 115,984,970 47.183 28.12 28.09 28.18 27.88 28.30 4,125,793 28.112 0.32%
2016-05-09 0 47.05 46.95 47.05 46.35 47.25 2,898,165 136,022,428 46.934 28.03 27.97 28.03 27.62 28.15 4,864,178 27.964 2.06%
2016-05-06 0 46.10 46.05 46.15 46.00 47.15 5,354,893 247,972,378 46.308 27.47 27.44 27.50 27.41 28.09 8,987,464 27.591 -2.02%
2016-05-05 0 47.05 47.00 47.15 46.35 47.30 4,288,357 200,999,397 46.871 28.03 28.00 28.09 27.62 28.18 7,197,427 27.927 0.75%
2016-05-04 0 46.70 46.75 46.90 46.10 46.95 2,980,888 138,939,878 46.610 27.82 27.85 27.94 27.47 27.97 5,003,017 27.771 0.11%
2016-05-03 0 46.65 46.55 46.75 46.55 47.30 5,439,530 254,766,759 46.836 27.79 27.74 27.85 27.74 28.18 9,129,516 27.906 -1.06%
2016-04-29 0 47.15 47.10 47.25 47.00 47.85 3,324,112 157,113,431 47.265 28.09 28.06 28.15 28.00 28.51 5,579,073 28.161 -1.98%
2016-04-28 0 48.10 48.05 48.25 47.90 48.80 4,756,798 230,022,489 48.357 28.66 28.63 28.75 28.54 29.08 7,983,642 28.812 0.21%
2016-04-27 0 48.00 47.90 48.05 47.80 48.50 2,694,195 129,477,891 48.058 28.60 28.54 28.63 28.48 28.90 4,521,842 28.634 -1.54%
2016-04-26 0 48.75 48.60 48.75 47.90 48.75 3,648,549 176,504,087 48.377 29.05 28.96 29.05 28.54 29.05 6,123,596 28.824 1.14%
2016-04-25 0 48.20 48.05 48.15 47.75 48.30 2,942,669 141,343,134 48.032 28.72 28.63 28.69 28.45 28.78 4,938,872 28.619 0.00%
2016-04-22 0 48.20 48.20 48.25 48.00 48.25 3,187,969 153,444,087 48.132 28.72 28.72 28.75 28.60 28.75 5,350,575 28.678 -0.10%
2016-04-21 0 48.25 48.10 48.20 47.65 48.30 5,227,745 251,331,394 48.076 28.75 28.66 28.72 28.39 28.78 8,774,063 28.645 1.15%
2016-04-20 0 47.70 47.50 47.70 47.50 47.85 3,214,916 153,220,210 47.659 28.42 28.30 28.42 28.30 28.51 5,395,802 28.396 -0.21%
2016-04-19 0 47.80 47.75 47.85 47.50 48.00 3,898,585 185,803,714 47.659 28.48 28.45 28.51 28.30 28.60 6,543,248 28.396 1.27%
2016-04-18 0 47.20 47.10 47.25 47.10 47.50 2,442,813 115,482,240 47.274 28.12 28.06 28.15 28.06 28.30 4,099,931 28.167 -0.21%
2016-04-15 0 47.30 47.25 47.35 47.00 47.90 3,057,391 145,065,491 47.448 28.18 28.15 28.21 28.00 28.54 5,131,417 28.270 0.64%
2016-04-14 0 47.00 46.90 47.00 46.90 48.00 3,738,133 176,918,757 47.328 28.00 27.94 28.00 27.94 28.60 6,273,951 28.199 -1.05%
2016-04-13 0 47.50 47.40 47.50 46.65 47.55 5,621,390 265,763,704 47.277 28.30 28.24 28.30 27.79 28.33 9,434,743 28.169 1.60%
2016-04-12 0 46.75 46.70 46.85 46.20 46.90 3,075,949 143,708,490 46.720 27.85 27.82 27.91 27.53 27.94 5,162,565 27.837 0.43%
2016-04-11 0 46.55 46.50 46.55 45.85 46.60 4,145,359 192,184,895 46.362 27.74 27.71 27.74 27.32 27.77 6,957,425 27.623 1.09%
2016-04-08 0 46.05 46.00 46.05 45.10 46.05 4,417,658 201,425,286 45.596 27.44 27.41 27.44 26.87 27.44 7,414,442 27.167 1.10%
2016-04-07 0 45.55 45.45 45.65 45.45 45.90 3,086,998 140,781,341 45.605 27.14 27.08 27.20 27.08 27.35 5,181,109 27.172 -0.55%
2016-04-06 0 45.80 45.75 45.80 45.40 46.05 3,148,432 144,333,458 45.843 27.29 27.26 27.29 27.05 27.44 5,284,217 27.314 0.66%
2016-04-05 0 45.50 45.40 45.55 45.20 45.80 5,052,741 229,768,151 45.474 27.11 27.05 27.14 26.93 27.29 8,480,343 27.094 -0.33%
2016-04-01 0 45.65 45.60 45.65 45.60 46.10 3,126,022 143,408,105 45.876 27.20 27.17 27.20 27.17 27.47 5,246,605 27.334 -0.76%
2016-03-31 0 46.00 45.90 46.05 45.70 46.60 5,314,951 244,111,363 45.929 27.41 27.35 27.44 27.23 27.77 8,920,427 27.365 -0.86%
2016-03-30 0 46.40 46.35 46.50 45.80 46.50 5,106,355 236,129,966 46.242 27.65 27.62 27.71 27.29 27.71 8,570,326 27.552 1.64%
2016-03-29 0 45.65 45.65 45.80 44.75 45.95 6,013,009 274,095,928 45.584 27.20 27.20 27.29 26.66 27.38 10,092,023 27.160 1.78%
2016-03-24 0 44.85 44.85 44.95 44.80 45.40 6,360,584 286,446,860 45.035 26.72 26.72 26.78 26.69 27.05 10,675,380 26.832 -1.43%
2016-03-23 0 45.50 45.50 45.60 45.35 46.30 3,962,578 181,057,553 45.692 27.11 27.11 27.17 27.02 27.59 6,650,651 27.224 -1.73%
2016-03-22 0 46.30 46.15 46.35 46.05 46.55 4,144,689 191,691,500 46.250 27.59 27.50 27.62 27.44 27.74 6,956,300 27.557 -1.07%
2016-03-21 0 46.80 46.75 46.85 46.20 46.85 4,666,249 217,513,038 46.614 27.88 27.85 27.91 27.53 27.91 7,831,668 27.774 0.11%
2016-03-18 0 46.75 46.65 46.75 46.20 46.95 7,534,226 352,516,710 46.789 27.85 27.79 27.85 27.53 27.97 12,645,180 27.878 0.00%
2016-03-17 0 46.75 46.50 46.75 45.65 46.75 7,148,123 331,055,076 46.314 27.85 27.71 27.85 27.20 27.85 11,997,158 27.594 2.86%
2016-03-16 0 45.45 45.35 45.55 44.90 45.60 5,084,918 230,621,947 45.354 27.08 27.02 27.14 26.75 27.17 8,534,347 27.023 1.34%
2016-03-15 0 44.85 44.70 44.90 44.45 45.00 3,178,360 142,221,324 44.747 26.72 26.63 26.75 26.48 26.81 5,334,448 26.661 0.34%
2016-03-14 0 44.70 44.60 44.65 44.05 44.90 7,133,173 317,923,428 44.570 26.63 26.57 26.60 26.25 26.75 11,972,066 26.555 1.71%
2016-03-11 0 43.95 43.95 44.00 43.90 44.40 6,532,174 287,695,451 44.043 26.19 26.19 26.22 26.16 26.45 10,963,371 26.242 -0.90%
2016-03-10 0 44.35 44.35 44.50 44.35 44.80 5,083,281 226,560,152 44.570 26.42 26.42 26.51 26.42 26.69 8,531,600 26.555 0.00%
2016-03-09 0 44.35 44.30 44.45 43.80 44.50 3,608,110 159,411,518 44.181 26.42 26.39 26.48 26.10 26.51 6,055,725 26.324 0.57%
2016-03-08 0 44.10 44.10 44.30 43.75 44.40 9,195,976 405,470,691 44.092 26.28 26.28 26.39 26.07 26.45 15,434,202 26.271 -0.23%
2016-03-07 0 44.20 44.00 44.20 43.90 44.30 3,812,778 168,003,531 44.063 26.34 26.22 26.34 26.16 26.39 6,399,232 26.254 -0.34%
2016-03-04 0 44.35 44.30 44.35 44.05 44.50 7,497,561 331,583,399 44.226 26.42 26.39 26.42 26.25 26.51 12,583,642 26.350 0.34%
2016-03-03 0 44.20 44.10 44.25 43.60 44.80 6,227,368 275,696,139 44.272 26.34 26.28 26.36 25.98 26.69 10,451,795 26.378 -0.67%
2016-03-02 0 44.50 44.45 44.50 44.45 45.05 8,496,897 379,991,794 44.721 26.51 26.48 26.51 26.48 26.84 14,260,893 26.646 0.11%
2016-03-01 0 44.45 44.40 44.50 44.00 45.40 6,995,705 310,659,631 44.407 26.48 26.45 26.51 26.22 27.05 11,741,345 26.459 1.37%
2016-02-29 0 43.85 43.80 43.90 43.10 44.05 6,410,890 280,449,591 43.746 26.13 26.10 26.16 25.68 26.25 10,759,812 26.065 0.92%
2016-02-26 0 43.45 43.45 43.50 42.80 44.25 12,456,023 540,820,914 43.418 25.89 25.89 25.92 25.50 26.36 20,905,751 25.869 1.16%
2016-02-25 0 42.95 42.95 43.05 42.85 43.40 5,415,037 233,433,287 43.108 25.59 25.59 25.65 25.53 25.86 9,088,407 25.685 -0.12%
2016-02-24 0 43.00 42.95 43.00 42.75 43.30 9,788,313 420,565,134 42.966 25.62 25.59 25.62 25.47 25.80 16,428,360 25.600 0.70%
2016-02-23 0 42.70 42.70 42.80 42.55 43.00 7,336,547 314,131,905 42.817 25.44 25.44 25.50 25.35 25.62 12,313,402 25.511 -0.70%
2016-02-22 0 43.00 42.90 43.00 42.70 43.45 7,057,751 303,559,255 43.011 25.62 25.56 25.62 25.44 25.89 11,845,481 25.627 -0.69%
2016-02-19 0 43.30 43.25 43.35 43.25 43.75 3,517,585 152,859,568 43.456 25.80 25.77 25.83 25.77 26.07 5,903,791 25.892 -0.57%
2016-02-18 0 43.55 43.55 43.65 43.05 43.85 5,930,625 258,240,975 43.544 25.95 25.95 26.01 25.65 26.13 9,953,752 25.944 1.28%
2016-02-17 0 43.00 42.90 43.00 42.90 43.35 4,467,994 192,201,431 43.017 25.62 25.56 25.62 25.56 25.83 7,498,924 25.631 0.00%
2016-02-16 0 43.00 42.95 43.00 42.85 43.55 7,230,829 311,304,454 43.052 25.62 25.59 25.62 25.53 25.95 12,135,969 25.651 -1.60%
2016-02-15 0 43.70 43.55 43.80 43.10 43.80 5,335,987 231,943,041 43.468 26.04 25.95 26.10 25.68 26.10 8,955,733 25.899 1.75%
2016-02-12 0 42.95 42.80 43.00 42.40 43.15 6,547,915 281,175,972 42.941 25.59 25.50 25.62 25.26 25.71 10,989,790 25.585 0.82%
2016-02-11 0 42.60 42.50 42.70 42.00 42.80 9,254,619 393,203,535 42.487 25.38 25.32 25.44 25.02 25.50 15,532,627 25.315 -0.93%
2016-02-05 0 43.00 42.90 43.00 42.90 43.30 6,479,114 278,934,164 43.051 25.62 25.56 25.62 25.56 25.80 10,874,317 25.651 0.00%
2016-02-04 0 43.00 42.95 43.05 42.95 43.80 34,293,159 1,479,906,096 43.155 25.62 25.59 25.65 25.59 26.10 57,556,431 25.712 -0.58%
2016-02-03 0 43.25 43.20 43.30 43.15 44.15 8,362,799 361,892,570 43.274 25.77 25.74 25.80 25.71 26.31 14,035,827 25.783 -2.15%
2016-02-02 0 44.20 44.10 44.30 43.60 44.30 6,613,606 291,555,868 44.084 26.34 26.28 26.39 25.98 26.39 11,100,043 26.266 1.03%
2016-02-01 0 43.75 43.65 43.85 43.50 44.75 5,902,007 259,090,669 43.899 26.07 26.01 26.13 25.92 26.66 9,905,721 26.156 -1.35%
2016-01-29 0 44.35 44.20 44.40 43.05 44.40 7,990,738 352,025,735 44.054 26.42 26.34 26.45 25.65 26.45 13,411,373 26.248 2.31%
2016-01-28 0 43.35 43.25 43.35 43.05 43.90 5,864,016 254,020,735 43.319 25.83 25.77 25.83 25.65 26.16 9,841,958 25.810 -0.69%
2016-01-27 0 43.65 43.60 43.65 43.55 44.70 6,045,962 265,942,079 43.987 26.01 25.98 26.01 25.95 26.63 10,147,330 26.208 -0.80%
2016-01-26 0 44.00 43.85 43.90 43.65 44.70 4,965,988 218,696,284 44.039 26.22 26.13 26.16 26.01 26.63 8,334,739 26.239 0.34%
2016-01-25 0 43.85 43.80 43.85 43.80 44.60 5,005,644 220,839,994 44.118 26.13 26.10 26.13 26.10 26.57 8,401,297 26.286 0.23%
2016-01-22 0 43.75 43.70 43.75 43.45 44.10 9,087,990 396,931,254 43.677 26.07 26.04 26.07 25.89 26.28 15,252,962 26.023 2.70%
2016-01-21 0 42.60 42.55 42.60 42.50 44.30 7,471,929 323,380,081 43.279 25.38 25.35 25.38 25.32 26.39 12,540,623 25.787 -0.93%
2016-01-20 0 43.00 42.90 43.10 42.80 44.80 9,217,485 402,160,974 43.630 25.62 25.56 25.68 25.50 26.69 15,470,302 25.996 -4.44%
2016-01-19 0 45.00 44.95 45.00 44.35 45.05 11,259,123 505,637,105 44.909 26.81 26.78 26.81 26.42 26.84 18,896,916 26.758 2.16%
2016-01-18 0 44.05 44.00 44.15 44.00 44.90 4,076,715 180,268,017 44.219 26.25 26.22 26.31 26.22 26.75 6,842,215 26.346 -1.78%
2016-01-15 0 44.85 44.80 44.90 44.60 45.20 6,978,369 313,019,139 44.856 26.72 26.69 26.75 26.57 26.93 11,712,249 26.726 0.00%
2016-01-14 0 44.85 44.85 44.95 44.65 45.05 4,651,054 208,786,261 44.890 26.72 26.72 26.78 26.60 26.84 7,806,165 26.746 -0.88%
2016-01-13 0 45.25 45.10 45.30 44.40 45.60 5,750,101 259,670,339 45.159 26.96 26.87 26.99 26.45 27.17 9,650,767 26.907 2.26%
2016-01-12 0 44.25 44.10 44.30 43.90 45.25 6,464,101 286,383,704 44.304 26.36 26.28 26.39 26.16 26.96 10,849,120 26.397 0.45%
2016-01-11 0 44.05 44.05 44.10 43.70 44.60 6,846,738 302,130,212 44.128 26.25 26.25 26.28 26.04 26.57 11,491,324 26.292 -1.23%
2016-01-08 0 44.60 44.70 44.80 44.50 45.90 5,097,188 228,901,704 44.907 26.57 26.63 26.69 26.51 27.35 8,554,941 26.757 -0.67%
2016-01-07 0 44.90 44.85 44.90 44.85 45.40 4,495,652 202,543,832 45.053 26.75 26.72 26.75 26.72 27.05 7,545,344 26.844 -0.77%
2016-01-06 0 45.25 45.20 45.50 45.20 45.70 2,926,520 132,944,286 45.427 26.96 26.93 27.11 26.93 27.23 4,911,768 27.066 0.33%
2016-01-05 0 45.10 45.20 45.25 44.95 45.65 2,725,281 122,969,519 45.122 26.87 26.93 26.96 26.78 27.20 4,574,016 26.884 -1.20%
2016-01-04 0 45.65 45.50 45.55 45.10 46.35 5,833,403 265,208,316 45.464 27.20 27.11 27.14 26.87 27.62 9,790,578 27.088 -1.62%
2015-12-31 0 46.40 46.25 46.55 46.20 46.60 1,405,155 65,183,535 46.389 27.65 27.56 27.74 27.53 27.77 2,358,363 27.639 -0.11%
2015-12-30 0 46.45 46.40 46.65 45.85 46.65 2,008,434 93,028,108 46.319 27.68 27.65 27.79 27.32 27.79 3,370,885 27.598 0.54%
2015-12-29 0 46.20 46.05 46.20 45.95 46.30 1,442,821 66,516,074 46.101 27.53 27.44 27.53 27.38 27.59 2,421,580 27.468 0.43%
2015-12-28 0 46.00 46.00 46.05 45.75 46.30 1,139,824 52,378,661 45.953 27.41 27.41 27.44 27.26 27.59 1,913,040 27.380 -0.65%
2015-12-24 0 46.30 46.15 46.30 46.05 46.45 857,561 39,696,991 46.291 27.59 27.50 27.59 27.44 27.68 1,439,300 27.581 -0.32%
2015-12-23 0 46.45 46.35 46.50 45.90 46.70 2,558,639 118,746,682 46.410 27.68 27.62 27.71 27.35 27.82 4,294,330 27.652 1.20%
2015-12-22 0 45.90 45.85 45.90 45.55 46.15 2,353,101 107,833,364 45.826 27.35 27.32 27.35 27.14 27.50 3,949,362 27.304 0.11%
2015-12-21 0 45.85 45.80 45.85 45.60 46.15 2,869,568 131,818,533 45.937 27.32 27.29 27.32 27.17 27.50 4,816,182 27.370 0.44%
2015-12-18 0 45.65 45.65 45.85 45.40 46.40 6,648,231 304,147,328 45.749 27.20 27.20 27.32 27.05 27.65 11,158,157 27.258 -0.33%
2015-12-17 0 45.80 45.75 45.95 45.35 46.25 4,049,550 185,821,464 45.887 27.29 27.26 27.38 27.02 27.56 6,796,622 27.340 -0.22%
2015-12-16 0 45.90 45.85 46.05 45.70 46.95 4,741,589 218,390,001 46.058 27.35 27.32 27.44 27.23 27.97 7,958,116 27.442 -0.22%
2015-12-15 0 46.00 46.00 46.05 45.55 46.20 3,749,094 172,327,226 45.965 27.41 27.41 27.44 27.14 27.53 6,292,347 27.387 -0.33%
2015-12-14 0 46.15 46.15 46.30 45.50 46.35 2,715,810 124,808,380 45.956 27.50 27.50 27.59 27.11 27.62 4,558,120 27.382 -0.54%
2015-12-11 0 46.40 46.35 46.45 46.20 46.65 2,398,905 111,342,368 46.414 27.65 27.62 27.68 27.53 27.79 4,026,238 27.654 0.00%
2015-12-10 0 46.40 46.35 46.40 45.95 46.55 2,804,518 129,917,814 46.325 27.65 27.62 27.65 27.38 27.74 4,707,004 27.601 0.22%
2015-12-09 0 46.30 46.35 46.40 45.90 46.40 3,740,861 172,688,177 46.163 27.59 27.62 27.65 27.35 27.65 6,278,529 27.505 -0.75%
2015-12-08 0 46.65 46.50 46.70 46.30 46.95 3,649,798 170,051,434 46.592 27.79 27.71 27.82 27.59 27.97 6,125,692 27.760 -1.06%
2015-12-07 0 47.15 47.15 47.25 46.70 47.30 2,722,643 128,368,686 47.149 28.09 28.09 28.15 27.82 28.18 4,569,588 28.092 0.96%
2015-12-04 0 46.70 46.70 46.75 46.50 46.95 2,082,765 97,226,249 46.681 27.82 27.82 27.85 27.71 27.97 3,495,639 27.814 -0.64%
2015-12-03 0 47.00 47.00 47.05 46.75 47.35 3,774,877 178,545,987 47.299 28.00 28.00 28.03 27.85 28.21 6,335,621 28.181 -0.95%
2015-12-02 0 47.45 47.45 47.50 47.30 47.90 4,547,064 216,690,929 47.655 28.27 28.27 28.30 28.18 28.54 7,631,632 28.394 0.11%
2015-12-01 0 47.40 47.25 47.50 47.00 47.50 4,203,221 198,622,383 47.255 28.24 28.15 28.30 28.00 28.30 7,054,538 28.155 0.53%
2015-11-30 0 47.15 47.30 47.45 46.95 47.45 8,431,390 398,339,098 47.245 28.09 28.18 28.27 27.97 28.27 14,150,948 28.149 0.00%
2015-11-27 0 47.15 47.10 47.20 46.60 47.70 3,484,928 163,714,078 46.978 28.09 28.06 28.12 27.77 28.42 5,848,980 27.990 0.53%
2015-11-26 0 46.90 46.90 46.95 46.90 48.20 4,184,171 198,915,956 47.540 27.94 27.94 27.97 27.94 28.72 7,022,565 28.325 -0.74%
2015-11-25 0 47.25 47.10 47.15 46.90 47.55 4,369,317 206,668,497 47.300 28.15 28.06 28.09 27.94 28.33 7,333,308 28.182 -0.42%
2015-11-24 0 47.45 47.40 47.50 47.35 47.95 4,870,523 231,977,363 47.629 28.27 28.24 28.30 28.21 28.57 8,174,514 28.378 -0.23%
2015-11-23 0 48.55 48.50 48.55 48.00 49.00 4,728,854 229,626,623 48.559 28.34 28.31 28.34 28.02 28.60 8,101,935 28.342 -0.31%
2015-11-20 0 48.70 48.65 48.75 47.75 48.75 3,964,030 191,625,674 48.341 28.42 28.40 28.45 27.87 28.45 6,791,564 28.215 1.35%
2015-11-19 0 48.05 48.10 48.15 47.10 48.20 6,454,457 309,004,707 47.875 28.05 28.07 28.10 27.49 28.13 11,058,406 27.943 1.91%
2015-11-18 0 47.15 47.05 47.20 46.85 47.45 2,290,802 108,061,569 47.172 27.52 27.46 27.55 27.34 27.70 3,924,826 27.533 -0.11%
2015-11-17 0 47.20 47.10 47.20 46.50 47.20 2,756,033 129,634,910 47.037 27.55 27.49 27.55 27.14 27.55 4,721,905 27.454 1.07%
2015-11-16 0 46.70 46.60 46.80 46.50 47.10 3,757,793 175,684,784 46.752 27.26 27.20 27.32 27.14 27.49 6,438,218 27.288 -0.43%
2015-11-13 0 46.90 46.85 46.90 46.70 47.20 4,430,801 208,157,661 46.980 27.37 27.34 27.37 27.26 27.55 7,591,281 27.421 -0.95%
2015-11-12 0 47.35 47.25 47.40 45.65 47.70 8,450,237 396,121,806 46.877 27.64 27.58 27.67 26.64 27.84 14,477,772 27.361 4.53%
2015-11-11 0 45.30 45.25 45.35 44.55 46.00 3,458,731 156,851,946 45.350 26.44 26.41 26.47 26.00 26.85 5,925,836 26.469 1.00%
2015-11-10 0 44.85 44.80 45.00 44.35 45.05 3,776,728 168,994,604 44.746 26.18 26.15 26.27 25.89 26.29 6,470,659 26.117 -1.10%
2015-11-09 0 45.35 45.30 45.35 45.30 46.40 5,471,817 248,882,127 45.484 26.47 26.44 26.47 26.44 27.08 9,374,852 26.548 -2.47%
2015-11-06 0 46.50 46.40 46.60 46.25 47.10 2,742,720 127,353,135 46.433 27.14 27.08 27.20 26.99 27.49 4,699,096 27.102 -1.27%
2015-11-05 0 47.10 47.05 47.15 46.90 47.50 2,323,223 109,548,364 47.154 27.49 27.46 27.52 27.37 27.72 3,980,373 27.522 -0.95%
2015-11-04 0 47.55 47.50 47.60 46.90 47.60 8,293,791 393,078,072 47.394 27.75 27.72 27.78 27.37 27.78 14,209,733 27.663 1.49%
2015-11-03 0 46.85 46.80 46.90 46.80 47.30 4,234,888 199,155,236 47.027 27.34 27.32 27.37 27.32 27.61 7,255,624 27.448 -0.32%
2015-11-02 0 47.00 46.80 47.00 46.15 47.25 5,336,289 250,319,326 46.909 27.43 27.32 27.43 26.94 27.58 9,142,652 27.379 1.18%
2015-10-30 0 46.45 46.40 46.55 46.15 46.90 4,320,629 201,360,972 46.605 27.11 27.08 27.17 26.94 27.37 7,402,524 27.202 -0.11%
2015-10-29 0 46.50 46.45 46.55 46.45 47.10 2,999,111 140,392,569 46.811 27.14 27.11 27.17 27.11 27.49 5,138,370 27.322 -0.53%
2015-10-28 0 46.75 46.70 46.80 46.60 47.20 1,892,843 88,778,601 46.902 27.29 27.26 27.32 27.20 27.55 3,243,004 27.375 -0.32%
2015-10-27 0 46.90 46.75 46.95 46.20 47.00 2,741,034 127,623,130 46.560 27.37 27.29 27.40 26.97 27.43 4,696,207 27.176 0.11%
2015-10-26 0 46.85 46.75 46.85 46.65 47.30 2,174,279 102,201,357 47.005 27.34 27.29 27.34 27.23 27.61 3,725,187 27.435 -0.53%
2015-10-23 0 47.10 47.00 47.10 46.65 47.15 6,056,096 284,494,149 46.977 27.49 27.43 27.49 27.23 27.52 10,375,895 27.419 1.73%
2015-10-22 0 46.30 46.20 46.35 45.85 46.50 3,556,167 164,653,855 46.301 27.02 26.97 27.05 26.76 27.14 6,092,773 27.024 0.76%
2015-10-20 0 45.95 45.90 46.00 45.60 46.50 4,377,537 201,891,568 46.120 26.82 26.79 26.85 26.62 27.14 7,500,024 26.919 0.00%
2015-10-19 0 45.95 45.90 46.00 45.60 46.30 2,240,925 102,814,719 45.881 26.82 26.79 26.85 26.62 27.02 3,839,372 26.779 0.11%
2015-10-16 0 45.90 45.75 45.90 45.55 46.00 4,024,381 184,519,841 45.851 26.79 26.70 26.79 26.59 26.85 6,894,963 26.762 0.44%
2015-10-15 0 45.70 45.50 45.70 45.25 46.00 5,698,619 260,384,125 45.693 26.67 26.56 26.67 26.41 26.85 9,763,431 26.669 1.33%
2015-10-14 0 45.10 45.10 45.20 44.65 45.40 3,916,443 176,397,281 45.040 26.32 26.32 26.38 26.06 26.50 6,710,033 26.289 0.89%
2015-10-13 0 44.70 44.60 44.70 44.40 44.90 4,472,284 199,951,089 44.709 26.09 26.03 26.09 25.91 26.21 7,662,354 26.095 0.22%
2015-10-12 0 44.60 44.55 44.60 43.65 44.60 3,296,324 146,224,693 44.360 26.03 26.00 26.03 25.48 26.03 5,647,584 25.892 1.36%
2015-10-09 0 44.00 43.90 44.00 43.90 44.20 3,870,662 170,475,801 44.043 25.68 25.62 25.68 25.62 25.80 6,631,596 25.707 0.00%
2015-10-08 0 44.00 43.80 44.05 43.50 44.05 2,835,975 124,266,579 43.818 25.68 25.56 25.71 25.39 25.71 4,858,870 25.575 0.23%
2015-10-07 0 43.90 43.80 44.00 43.15 44.00 2,805,212 122,228,254 43.572 25.62 25.56 25.68 25.19 25.68 4,806,163 25.432 1.74%
2015-10-06 0 43.15 43.10 43.20 43.00 44.20 2,223,612 96,869,684 43.564 25.19 25.16 25.21 25.10 25.80 3,809,709 25.427 -0.35%
2015-10-05 0 43.30 43.25 43.30 42.75 43.50 4,088,905 176,292,613 43.115 25.27 25.24 25.27 24.95 25.39 7,005,512 25.165 1.76%
2015-10-02 0 42.55 42.50 42.55 42.45 42.95 3,807,612 162,141,694 42.584 24.84 24.81 24.84 24.78 25.07 6,523,573 24.855 0.12%
2015-09-30 0 42.50 42.35 42.50 42.25 43.40 5,772,344 246,069,168 42.629 24.81 24.72 24.81 24.66 25.33 9,889,744 24.881 2.66%
2015-09-29 0 41.40 41.30 41.35 41.10 42.05 7,007,080 290,893,625 41.514 24.16 24.11 24.13 23.99 24.54 12,005,214 24.231 -2.13%
2015-09-25 0 42.30 42.20 42.30 41.40 42.55 3,266,369 137,482,034 42.090 24.69 24.63 24.69 24.16 24.84 5,596,263 24.567 0.95%
2015-09-24 0 41.90 41.80 42.05 41.70 42.85 4,510,551 190,019,431 42.128 24.46 24.40 24.54 24.34 25.01 7,727,917 24.589 -1.53%
2015-09-23 0 42.55 42.55 42.60 42.30 43.30 3,490,378 148,817,680 42.637 24.84 24.84 24.86 24.69 25.27 5,980,057 24.886 -1.73%
2015-09-22 0 43.30 43.20 43.25 42.75 43.90 5,004,929 217,260,388 43.409 25.27 25.21 25.24 24.95 25.62 8,574,933 25.337 1.05%
2015-09-21 0 42.85 42.75 42.90 41.85 42.95 6,139,771 261,318,759 42.562 25.01 24.95 25.04 24.43 25.07 10,519,256 24.842 1.06%
2015-09-18 0 42.40 42.35 42.50 42.00 43.00 7,500,699 318,995,926 42.529 24.75 24.72 24.81 24.51 25.10 12,850,930 24.823 1.56%
2015-09-17 0 41.75 41.65 41.70 41.55 42.40 3,101,751 130,079,858 41.938 24.37 24.31 24.34 24.25 24.75 5,314,223 24.478 -0.60%
2015-09-16 0 42.00 42.00 42.10 41.70 42.50 3,923,101 165,447,722 42.173 24.51 24.51 24.57 24.34 24.81 6,721,440 24.615 0.60%
2015-09-15 0 41.75 41.75 41.90 41.15 42.30 5,422,086 226,078,937 41.696 24.37 24.37 24.46 24.02 24.69 9,289,648 24.337 0.24%
2015-09-14 0 41.65 41.55 41.65 41.20 41.80 2,746,598 114,138,440 41.556 24.31 24.25 24.31 24.05 24.40 4,705,740 24.255 0.97%
2015-09-11 0 41.25 41.05 41.30 41.05 41.85 6,393,395 264,431,484 41.360 24.08 23.96 24.11 23.96 24.43 10,953,789 24.141 -0.48%
2015-09-10 0 41.45 41.45 41.55 41.30 42.25 3,883,188 161,647,356 41.628 24.19 24.19 24.25 24.11 24.66 6,653,057 24.297 -2.81%
2015-09-09 0 42.65 42.55 42.70 41.65 42.90 5,841,005 248,161,830 42.486 24.89 24.84 24.92 24.31 25.04 10,007,381 24.798 1.19%
2015-09-08 0 42.15 42.00 42.15 40.50 42.20 4,166,966 173,226,965 41.572 24.60 24.51 24.60 23.64 24.63 7,139,253 24.264 3.69%
2015-09-07 0 40.65 40.55 40.65 40.50 41.70 4,613,712 188,383,873 40.831 23.73 23.67 23.73 23.64 24.34 7,904,662 23.832 -0.97%
2015-09-04 0 41.05 41.10 41.20 41.00 43.20 7,445,806 309,889,173 41.619 23.96 23.99 24.05 23.93 25.21 12,756,882 24.292 -0.73%
2015-09-02 0 41.35 41.25 41.40 41.00 41.70 3,997,085 165,491,894 41.403 24.13 24.08 24.16 23.93 24.34 6,848,197 24.166 0.24%
2015-09-01 0 41.25 41.10 41.15 40.80 41.70 4,233,930 174,791,533 41.284 24.08 23.99 24.02 23.81 24.34 7,253,983 24.096 0.36%
2015-08-31 0 41.10 41.10 41.15 41.00 42.00 5,781,668 238,505,529 41.252 23.99 23.99 24.02 23.93 24.51 9,905,719 24.078 -1.44%
2015-08-28 0 41.70 41.60 41.85 41.60 42.75 5,398,708 226,709,992 41.993 24.34 24.28 24.43 24.28 24.95 9,249,594 24.510 -1.18%
2015-08-27 0 42.20 42.10 42.30 41.60 42.65 7,612,035 319,662,805 41.994 24.63 24.57 24.69 24.28 24.89 13,041,682 24.511 1.93%
2015-08-26 0 41.40 41.35 41.40 41.30 42.45 7,067,631 295,819,522 41.856 24.16 24.13 24.16 24.11 24.78 12,108,956 24.430 -1.66%
2015-08-25 0 42.10 42.10 42.15 41.30 42.80 10,223,344 431,310,173 42.189 24.57 24.57 24.60 24.11 24.98 17,515,632 24.624 0.24%
2015-08-24 0 42.00 42.00 42.25 41.45 42.40 10,683,634 448,306,104 41.962 24.51 24.51 24.66 24.19 24.75 18,304,246 24.492 -1.75%
2015-08-21 0 42.75 42.60 42.85 41.00 42.90 10,042,457 421,710,780 41.993 24.95 24.86 25.01 23.93 25.04 17,205,719 24.510 2.52%
2015-08-20 0 41.70 41.60 41.70 41.55 42.65 8,530,834 357,190,762 41.871 24.34 24.28 24.34 24.25 24.89 14,615,858 24.439 -2.00%
2015-08-19 0 42.55 42.55 42.75 42.45 43.40 7,161,742 306,471,976 42.793 24.84 24.84 24.95 24.78 25.33 12,270,196 24.977 -0.58%
2015-08-18 0 42.80 42.80 42.95 42.80 43.50 7,274,281 312,746,945 42.994 24.98 24.98 25.07 24.98 25.39 12,463,009 25.094 -0.23%
2015-08-17 0 42.90 42.90 43.00 42.80 43.60 5,309,748 228,168,441 42.972 25.04 25.04 25.10 24.98 25.45 9,097,179 25.081 -1.04%
2015-08-14 0 43.35 43.30 43.35 42.80 44.05 10,220,841 442,048,342 43.250 25.30 25.27 25.30 24.98 25.71 17,511,344 25.244 -1.59%
2015-08-13 0 44.05 44.10 44.15 44.00 44.55 5,159,517 227,783,007 44.148 25.71 25.74 25.77 25.68 26.00 8,839,789 25.768 -0.56%
2015-08-12 0 44.30 44.20 44.30 44.00 44.65 6,098,827 269,696,075 44.221 25.86 25.80 25.86 25.68 26.06 10,449,106 25.810 0.23%
2015-08-11 0 44.20 44.20 44.30 44.05 44.70 5,225,379 231,828,944 44.366 25.80 25.80 25.86 25.71 26.09 8,952,630 25.895 -0.11%
2015-08-10 0 44.25 44.25 44.30 44.00 44.80 6,530,651 288,895,186 44.237 25.83 25.83 25.86 25.68 26.15 11,188,949 25.820 -1.34%
2015-08-07 0 44.85 44.80 44.95 44.75 45.30 2,889,919 129,784,579 44.909 26.18 26.15 26.24 26.12 26.44 4,951,292 26.212 0.11%
2015-08-06 0 44.80 44.80 44.85 44.65 45.50 2,015,025 90,506,559 44.916 26.15 26.15 26.18 26.06 26.56 3,452,338 26.216 -0.78%
2015-08-05 0 45.15 45.15 45.20 44.55 45.30 3,901,015 175,828,937 45.073 26.35 26.35 26.38 26.00 26.44 6,683,600 26.308 0.67%
2015-08-04 0 44.85 44.80 45.00 44.55 45.20 2,660,833 119,277,610 44.827 26.18 26.15 26.27 26.00 26.38 4,558,799 26.164 0.00%
2015-08-03 0 44.85 44.80 44.95 44.65 45.85 6,865,750 308,712,949 44.964 26.18 26.15 26.24 26.06 26.76 11,763,074 26.244 -1.64%
2015-07-31 0 45.60 45.60 45.65 44.95 45.65 7,341,783 332,635,074 45.307 26.62 26.62 26.64 26.24 26.64 12,578,660 26.444 1.45%
2015-07-30 0 44.95 44.90 45.00 44.85 45.60 5,540,249 250,330,560 45.184 26.24 26.21 26.27 26.18 26.62 9,492,096 26.373 -1.10%
2015-07-29 0 45.45 45.35 45.45 45.30 45.70 4,535,004 206,526,245 45.541 26.53 26.47 26.53 26.44 26.67 7,769,812 26.581 -0.44%
2015-07-28 0 45.65 45.60 45.65 44.55 46.20 8,337,218 380,328,492 45.618 26.64 26.62 26.64 26.00 26.97 14,284,137 26.626 1.78%
2015-07-27 0 44.85 44.80 44.90 44.55 45.45 8,676,225 389,031,020 44.839 26.18 26.15 26.21 26.00 26.53 14,864,957 26.171 -1.32%
2015-07-24 0 45.45 45.40 45.45 45.15 46.20 4,524,193 206,443,128 45.631 26.53 26.50 26.53 26.35 26.97 7,751,290 26.633 -0.98%
2015-07-23 0 45.90 45.80 46.00 45.80 46.30 3,168,073 146,008,398 46.087 26.79 26.73 26.85 26.73 27.02 5,427,852 26.900 -0.43%
2015-07-22 0 46.10 46.00 46.30 45.80 46.45 5,135,985 237,069,728 46.159 26.91 26.85 27.02 26.73 27.11 8,799,471 26.941 0.55%
2015-07-21 0 45.85 45.80 45.95 45.70 46.00 2,490,475 114,223,651 45.864 26.76 26.73 26.82 26.67 26.85 4,266,925 26.770 -0.11%
2015-07-20 0 45.90 45.90 45.95 45.65 46.80 2,055,323 94,557,236 46.006 26.79 26.79 26.82 26.64 27.32 3,521,380 26.852 -0.76%
2015-07-17 0 46.25 46.20 46.25 45.85 46.45 4,268,592 197,174,066 46.192 26.99 26.97 26.99 26.76 27.11 7,313,369 26.961 1.31%
2015-07-16 0 45.65 45.55 45.60 45.05 45.75 1,956,982 89,236,999 45.599 26.64 26.59 26.62 26.29 26.70 3,352,893 26.615 0.55%
2015-07-15 0 45.40 45.25 45.40 44.85 45.75 4,959,603 225,060,620 45.379 26.50 26.41 26.50 26.18 26.70 8,497,277 26.486 0.67%
2015-07-14 0 45.10 45.05 45.15 44.80 45.45 4,972,000 223,631,384 44.978 26.32 26.29 26.35 26.15 26.53 8,518,516 26.252 -0.22%
2015-07-13 0 45.20 45.15 45.20 44.00 45.70 6,035,437 271,966,901 45.062 26.38 26.35 26.38 25.68 26.67 10,340,500 26.301 1.12%
2015-07-10 0 44.70 44.60 44.70 44.00 44.95 10,226,021 455,601,504 44.553 26.09 26.03 26.09 25.68 26.24 17,520,218 26.004 1.02%
2015-07-09 0 44.25 44.10 44.25 43.50 44.90 11,679,370 517,115,502 44.276 25.83 25.74 25.83 25.39 26.21 20,010,238 25.843 -1.88%
2015-07-08 0 45.10 45.05 45.10 44.00 45.70 13,309,803 598,923,811 44.999 26.32 26.29 26.32 25.68 26.67 22,803,655 26.264 -1.74%
2015-07-07 0 45.90 45.85 45.95 45.30 46.05 5,041,927 231,279,679 45.871 26.79 26.76 26.82 26.44 26.88 8,638,322 26.774 0.77%
2015-07-06 0 45.55 45.50 45.65 44.75 46.50 5,993,623 271,556,608 45.308 26.59 26.56 26.64 26.12 27.14 10,268,861 26.445 -0.55%
2015-07-03 0 45.80 45.70 45.80 45.55 46.10 3,830,351 175,472,396 45.811 26.73 26.67 26.73 26.59 26.91 6,562,532 26.739 1.10%
2015-07-02 0 45.30 45.40 45.45 45.20 45.95 6,462,971 294,338,031 45.542 26.44 26.50 26.53 26.38 26.82 11,072,993 26.582 -0.22%
2015-06-30 0 45.40 45.30 45.45 45.30 46.10 6,690,408 305,212,664 45.619 26.50 26.44 26.53 26.44 26.91 11,462,661 26.627 -0.22%
2015-06-29 0 45.50 45.40 45.60 45.05 46.65 7,708,530 351,645,689 45.618 26.56 26.50 26.62 26.29 27.23 13,207,007 26.626 -1.62%
2015-06-26 0 46.25 46.15 46.30 45.55 46.45 4,644,814 213,865,720 46.044 26.99 26.94 27.02 26.59 27.11 7,957,949 26.874 -0.32%
2015-06-25 0 46.40 46.30 46.35 46.20 46.80 4,930,531 228,620,716 46.368 27.08 27.02 27.05 26.97 27.32 8,447,468 27.064 -0.64%
2015-06-24 0 46.70 46.70 46.85 46.05 46.95 3,800,272 176,813,553 46.527 27.26 27.26 27.34 26.88 27.40 6,510,997 27.156 0.65%
2015-06-23 0 46.40 46.35 46.50 46.00 48.10 12,020,838 559,120,022 46.513 27.08 27.05 27.14 26.85 28.07 20,595,274 27.148 -2.45%
2015-06-22 0 48.50 48.45 48.50 47.80 48.60 5,425,964 262,644,727 48.405 27.76 27.73 27.76 27.36 27.82 9,478,593 27.709 0.62%
2015-06-19 0 48.20 48.15 48.35 47.55 48.60 10,911,712 526,353,612 48.238 27.59 27.56 27.68 27.22 27.82 19,061,623 27.613 1.37%
2015-06-18 0 47.55 47.45 47.50 46.55 47.60 6,741,384 317,929,526 47.161 27.22 27.16 27.19 26.65 27.25 11,776,495 26.997 1.82%
2015-06-17 0 46.70 46.50 46.75 46.10 46.80 4,275,837 199,276,798 46.605 26.73 26.62 26.76 26.39 26.79 7,469,441 26.679 0.65%
2015-06-16 0 46.40 46.25 46.50 45.50 46.50 4,276,975 197,556,954 46.191 26.56 26.48 26.62 26.05 26.62 7,471,429 26.442 1.09%
2015-06-15 0 45.90 45.80 45.90 45.70 46.25 4,664,889 213,892,456 45.852 26.28 26.22 26.28 26.16 26.48 8,149,075 26.247 -0.76%
2015-06-12 0 46.25 46.25 46.40 45.90 46.50 5,045,922 233,145,797 46.205 26.48 26.48 26.56 26.28 26.62 8,814,700 26.450 0.76%
2015-06-11 0 45.90 45.85 45.95 45.15 45.95 6,528,160 298,639,555 45.746 26.28 26.25 26.30 25.85 26.30 11,404,015 26.187 1.66%
2015-06-10 0 45.15 45.05 45.15 44.50 46.15 8,658,940 391,999,497 45.271 25.85 25.79 25.85 25.47 26.42 15,126,265 25.915 -0.55%
2015-06-09 0 45.40 45.40 45.45 45.05 45.90 5,918,742 268,795,734 45.414 25.99 25.99 26.02 25.79 26.28 10,339,425 25.997 0.89%
2015-06-08 0 45.00 44.95 45.05 44.80 45.40 9,611,297 433,324,849 45.085 25.76 25.73 25.79 25.65 25.99 16,789,934 25.809 -1.64%
2015-06-05 0 45.75 45.75 45.85 45.55 46.10 4,051,492 185,102,650 45.688 26.19 26.19 26.25 26.07 26.39 7,077,534 26.154 -0.65%
2015-06-04 0 46.05 46.05 46.10 45.05 46.10 9,298,712 425,009,337 45.706 26.36 26.36 26.39 25.79 26.39 16,243,880 26.164 0.77%
2015-06-03 0 45.70 45.60 45.80 45.20 45.80 3,807,117 173,571,266 45.591 26.16 26.10 26.22 25.87 26.22 6,650,636 26.098 0.33%
2015-06-02 0 45.55 45.50 45.65 45.30 45.85 4,990,160 227,259,365 45.542 26.07 26.05 26.13 25.93 26.25 8,717,289 26.070 0.33%
2015-06-01 0 45.40 45.25 45.45 44.75 45.60 12,901,185 583,616,362 45.237 25.99 25.90 26.02 25.62 26.10 22,537,025 25.896 0.89%
2015-05-29 0 45.00 44.85 45.15 44.65 45.20 22,528,237 1,014,128,259 45.016 25.76 25.67 25.85 25.56 25.87 39,354,481 25.769 0.45%
2015-05-28 0 44.80 44.70 44.75 44.40 45.90 15,369,209 690,163,132 44.906 25.65 25.59 25.62 25.42 26.28 26,848,406 25.706 -2.40%
2015-05-27 0 45.90 45.80 45.90 45.80 46.15 5,291,134 243,264,818 45.976 26.28 26.22 26.28 26.22 26.42 9,243,059 26.319 0.11%
2015-05-26 0 45.85 45.85 45.90 45.60 46.30 11,405,048 524,175,563 45.960 26.25 26.25 26.28 26.10 26.50 19,923,430 26.310 -0.65%
2015-05-22 0 46.15 46.10 46.15 45.95 46.50 11,638,146 537,144,132 46.154 26.42 26.39 26.42 26.30 26.62 20,330,628 26.420 -0.75%
2015-05-21 0 46.50 46.35 46.45 46.35 47.05 3,732,737 173,966,175 46.606 26.62 26.53 26.59 26.53 26.93 6,520,702 26.679 -0.43%
2015-05-20 0 46.70 46.55 46.65 46.55 47.35 5,566,626 260,877,870 46.865 26.73 26.65 26.70 26.65 27.11 9,724,315 26.827 -0.74%
2015-05-19 0 47.05 47.05 47.15 47.05 47.35 2,979,745 140,633,179 47.196 26.93 26.93 26.99 26.93 27.11 5,205,304 27.017 -0.21%
2015-05-18 0 47.15 47.05 47.20 46.30 47.40 4,431,498 208,605,373 47.073 26.99 26.93 27.02 26.50 27.13 7,741,365 26.947 0.21%
2015-05-15 0 47.05 46.95 47.00 45.80 47.35 5,847,408 273,217,630 46.725 26.93 26.88 26.90 26.22 27.11 10,214,812 26.747 2.84%
2015-05-14 0 45.75 45.70 45.80 45.65 46.25 3,870,428 177,491,827 45.858 26.19 26.16 26.22 26.13 26.48 6,761,234 26.251 -0.65%
2015-05-13 0 46.05 45.90 46.10 45.80 46.30 4,607,176 211,855,035 45.984 26.36 26.28 26.39 26.22 26.50 8,048,256 26.323 -0.22%
2015-05-12 0 46.15 46.05 46.10 46.05 47.00 7,100,098 329,718,210 46.439 26.42 26.36 26.39 26.36 26.90 12,403,131 26.583 -1.91%
2015-05-11 0 47.05 47.00 47.05 46.80 47.60 2,825,112 133,109,498 47.117 26.93 26.90 26.93 26.79 27.25 4,935,176 26.972 -0.11%
2015-05-08 0 47.10 47.00 47.10 46.90 47.45 3,225,141 151,835,984 47.079 26.96 26.90 26.96 26.85 27.16 5,633,985 26.950 0.96%
2015-05-07 0 46.65 46.65 46.80 46.40 48.00 9,020,767 422,332,065 46.818 26.70 26.70 26.79 26.56 27.48 15,758,340 26.801 -2.61%
2015-05-06 0 47.90 47.80 48.05 47.70 48.80 3,956,854 190,242,705 48.079 27.42 27.36 27.51 27.31 27.94 6,912,211 27.523 -0.31%
2015-05-05 0 48.05 48.05 48.10 48.00 49.10 3,218,003 155,824,000 48.423 27.51 27.51 27.53 27.48 28.11 5,621,516 27.719 -1.44%
2015-05-04 0 48.75 48.65 48.80 48.35 49.00 5,180,146 251,609,922 48.572 27.91 27.85 27.94 27.68 28.05 9,049,175 27.805 1.25%
2015-04-30 0 48.15 48.05 48.15 47.25 48.20 9,027,727 432,022,753 47.855 27.56 27.51 27.56 27.05 27.59 15,770,498 27.394 2.67%
2015-04-29 0 46.90 46.85 47.00 46.80 47.25 5,682,155 267,044,354 46.997 26.85 26.82 26.90 26.79 27.05 9,926,132 26.903 -0.53%
2015-04-28 0 47.15 46.95 47.15 46.80 47.15 5,771,471 271,208,268 46.991 26.99 26.88 26.99 26.79 26.99 10,082,158 26.900 0.21%
2015-04-27 0 47.05 47.00 47.05 46.95 47.70 7,825,007 369,542,261 47.226 26.93 26.90 26.93 26.88 27.31 13,669,471 27.034 -0.21%
2015-04-24 0 47.15 47.10 47.15 46.75 47.15 4,633,829 217,694,541 46.979 26.99 26.96 26.99 26.76 26.99 8,094,816 26.893 1.07%
2015-04-23 0 46.65 46.60 46.70 46.60 47.30 9,192,676 429,624,027 46.736 26.70 26.68 26.73 26.68 27.08 16,058,647 26.753 -0.74%
2015-04-22 0 47.00 47.00 47.15 46.95 47.45 5,266,530 247,945,011 47.079 26.90 26.90 26.99 26.88 27.16 9,200,079 26.950 0.00%
2015-04-21 0 47.00 47.00 47.05 46.70 47.35 6,824,128 320,631,667 46.985 26.90 26.90 26.93 26.73 27.11 11,921,040 26.896 0.43%
2015-04-20 0 46.80 46.80 46.90 46.70 47.05 7,496,589 351,265,906 46.857 26.79 26.79 26.85 26.73 26.93 13,095,759 26.823 -0.53%
2015-04-17 0 47.05 47.00 47.05 47.00 47.40 7,064,969 332,694,281 47.091 26.93 26.90 26.93 26.90 27.13 12,341,764 26.957 -0.74%
2015-04-16 0 47.40 47.30 47.40 47.30 47.80 4,811,424 228,754,695 47.544 27.13 27.08 27.13 27.08 27.36 8,405,056 27.216 -0.11%
2015-04-15 0 47.45 47.40 47.50 47.15 47.80 5,626,360 267,222,896 47.495 27.16 27.13 27.19 26.99 27.36 9,828,664 27.188 0.11%
2015-04-14 0 47.40 47.40 47.45 47.15 48.30 12,015,772 570,743,781 47.500 27.13 27.13 27.16 26.99 27.65 20,990,301 27.191 -0.84%
2015-04-13 0 47.80 47.65 47.80 47.60 49.70 14,968,939 723,413,367 48.328 27.36 27.28 27.36 27.25 28.45 26,149,176 27.665 -3.82%
2015-04-10 0 49.70 49.70 49.75 48.45 49.75 6,742,157 332,755,322 49.354 28.45 28.45 28.48 27.73 28.48 11,777,845 28.253 1.33%
2015-04-09 0 49.05 48.90 49.10 47.65 49.50 8,027,277 393,119,325 48.973 28.08 27.99 28.11 27.28 28.34 14,022,816 28.034 -0.20%
2015-04-08 0 49.15 49.05 49.25 48.85 49.50 6,446,579 317,118,126 49.192 28.14 28.08 28.19 27.96 28.34 11,261,501 28.159 1.03%
2015-04-02 0 48.65 48.55 48.70 48.35 48.75 3,031,150 147,068,498 48.519 27.85 27.79 27.88 27.68 27.91 5,295,103 27.774 0.41%
2015-04-01 0 48.45 48.40 48.45 47.80 48.50 3,405,839 164,296,658 48.240 27.73 27.71 27.73 27.36 27.76 5,949,646 27.615 1.36%
2015-03-31 0 47.80 47.65 47.70 47.55 47.95 8,772,190 419,299,175 47.799 27.36 27.28 27.31 27.22 27.45 15,324,101 27.362 -0.42%
2015-03-30 0 48.00 47.95 48.00 47.90 49.00 6,183,586 298,505,010 48.274 27.48 27.45 27.48 27.42 28.05 10,802,080 27.634 -1.34%
2015-03-27 0 48.65 48.50 48.65 48.00 48.70 3,148,122 152,827,177 48.546 27.85 27.76 27.85 27.48 27.88 5,499,441 27.790 0.72%
2015-03-26 0 48.30 48.25 48.40 48.25 48.80 3,954,535 191,611,930 48.454 27.65 27.62 27.71 27.62 27.94 6,908,160 27.737 0.62%
2015-03-25 0 48.00 47.90 48.00 47.40 48.25 5,218,113 250,300,441 47.968 27.48 27.42 27.48 27.13 27.62 9,115,499 27.459 1.48%
2015-03-24 0 47.30 47.25 47.40 47.00 47.45 6,011,134 283,576,422 47.175 27.08 27.05 27.13 26.90 27.16 10,500,824 27.005 0.00%
2015-03-23 0 47.30 47.15 47.35 47.05 48.00 4,791,950 227,356,761 47.446 27.08 26.99 27.11 26.93 27.48 8,371,037 27.160 -0.94%
2015-03-20 0 47.75 47.60 47.80 47.55 48.45 8,171,891 391,924,106 47.960 27.33 27.25 27.36 27.22 27.73 14,275,442 27.454 -2.55%
2015-03-19 0 49.00 49.00 49.10 47.15 49.25 8,100,585 393,619,332 48.592 28.05 28.05 28.11 26.99 28.19 14,150,877 27.816 5.15%
2015-03-18 0 46.60 46.50 46.65 46.00 47.00 6,896,836 321,334,471 46.592 26.68 26.62 26.70 26.33 26.90 12,048,053 26.671 -0.85%
2015-03-17 0 47.00 47.00 47.05 46.70 47.20 4,377,699 205,797,266 47.010 26.90 26.90 26.93 26.73 27.02 7,647,384 26.911 0.00%
2015-03-16 0 47.00 47.00 47.10 46.70 47.50 4,201,956 197,742,428 47.060 26.90 26.90 26.96 26.73 27.19 7,340,379 26.939 -0.74%
2015-03-13 0 47.35 47.35 47.55 47.15 47.80 4,039,250 191,280,980 47.356 27.11 27.11 27.22 26.99 27.36 7,056,149 27.108 -0.42%
2015-03-12 0 47.55 47.45 47.60 47.10 48.15 4,352,515 207,099,688 47.582 27.22 27.16 27.25 26.96 27.56 7,603,390 27.238 -0.52%
2015-03-11 0 47.80 47.60 47.85 46.50 47.85 5,668,244 269,053,798 47.467 27.36 27.25 27.39 26.62 27.39 9,901,831 27.172 1.81%
2015-03-10 0 46.95 47.05 47.25 46.75 48.45 9,952,715 470,034,828 47.227 26.88 26.93 27.05 26.76 27.73 17,386,356 27.035 -1.98%
2015-03-09 0 47.90 47.85 48.00 47.85 48.50 6,115,259 294,037,515 48.083 27.42 27.39 27.48 27.39 27.76 10,682,720 27.525 -1.54%
2015-03-06 0 48.65 48.65 48.75 48.50 49.20 5,286,148 257,565,202 48.725 27.85 27.85 27.91 27.76 28.16 9,234,349 27.892 0.41%
2015-03-05 0 48.45 48.40 48.55 48.30 49.20 7,141,082 348,019,873 48.735 27.73 27.71 27.79 27.65 28.16 12,474,726 27.898 -1.42%
2015-03-04 0 49.15 49.05 49.15 48.85 50.30 4,449,819 219,458,748 49.319 28.14 28.08 28.14 27.96 28.79 7,773,370 28.232 -1.70%
2015-03-03 0 50.00 49.95 50.00 49.70 50.40 8,911,755 446,489,760 50.101 28.62 28.59 28.62 28.45 28.85 15,567,907 28.680 0.81%
2015-03-02 0 49.60 49.60 49.70 49.50 50.35 4,361,706 217,007,620 49.753 28.39 28.39 28.45 28.34 28.82 7,619,446 28.481 0.20%
2015-02-27 0 49.50 49.40 49.65 49.40 50.10 7,709,733 382,851,487 49.658 28.34 28.28 28.42 28.28 28.68 13,468,100 28.427 -0.20%
2015-02-26 0 49.60 49.55 49.70 49.50 50.00 5,733,224 284,866,776 49.687 28.39 28.36 28.45 28.34 28.62 10,015,345 28.443 -1.10%
2015-02-25 0 50.15 50.15 50.20 49.80 50.50 6,451,742 323,532,069 50.147 28.71 28.71 28.74 28.51 28.91 11,270,521 28.706 1.21%
2015-02-24 0 49.55 49.45 49.60 49.30 49.85 4,756,999 235,823,744 49.574 28.36 28.31 28.39 28.22 28.54 8,309,981 28.378 0.20%
2015-02-23 0 49.45 49.40 49.60 49.05 49.95 5,588,813 276,714,468 49.512 28.31 28.28 28.39 28.08 28.59 9,763,074 28.343 -1.40%
2015-02-18 0 50.15 50.05 50.25 49.80 50.45 4,126,773 207,393,444 50.256 28.71 28.65 28.77 28.51 28.88 7,209,042 28.769 0.91%
2015-02-17 0 49.70 49.65 49.70 49.60 50.05 6,940,460 345,738,395 49.815 28.45 28.42 28.45 28.39 28.65 12,124,260 28.516 -1.09%
2015-02-16 0 50.25 50.20 50.30 50.15 50.45 3,904,533 196,120,448 50.229 28.77 28.74 28.79 28.71 28.88 6,820,812 28.753 -0.40%
2015-02-13 0 50.45 50.35 50.55 49.70 50.85 6,994,316 352,025,220 50.330 28.88 28.82 28.94 28.45 29.11 12,218,341 28.811 0.60%
2015-02-12 0 50.15 50.15 50.30 50.10 50.95 5,864,580 295,274,886 50.349 28.71 28.71 28.79 28.68 29.17 10,244,810 28.822 -1.08%
2015-02-11 0 50.70 50.70 50.75 50.30 51.65 5,264,455 267,405,713 50.795 29.02 29.02 29.05 28.79 29.57 9,196,454 29.077 -1.84%
2015-02-10 0 51.65 51.40 51.70 51.35 51.95 3,598,955 185,644,018 51.583 29.57 29.42 29.60 29.39 29.74 6,286,999 29.528 -0.86%
2015-02-09 0 52.10 51.95 52.20 51.35 52.60 2,424,566 126,424,163 52.143 29.82 29.74 29.88 29.39 30.11 4,235,464 29.849 -1.14%
2015-02-06 0 52.70 52.70 52.95 52.45 53.65 2,360,632 125,002,987 52.953 30.17 30.17 30.31 30.02 30.71 4,123,778 30.313 -0.66%
2015-02-05 0 53.05 52.95 53.00 52.60 53.20 2,408,133 127,554,830 52.968 30.37 30.31 30.34 30.11 30.45 4,206,757 30.321 0.95%
2015-02-04 0 52.55 52.50 52.65 51.90 52.75 3,715,185 194,518,820 52.358 30.08 30.05 30.14 29.71 30.20 6,490,041 29.972 1.15%
2015-02-03 0 51.95 51.85 52.10 51.40 52.10 4,337,828 224,481,711 51.750 29.74 29.68 29.82 29.42 29.82 7,577,733 29.624 -1.42%
2015-02-02 0 52.70 52.65 52.75 52.05 52.90 2,361,801 123,966,438 52.488 30.17 30.14 30.20 29.80 30.28 4,125,820 30.046 0.38%
2015-01-30 0 52.50 52.25 52.80 52.20 53.10 5,660,580 297,805,549 52.610 30.05 29.91 30.23 29.88 30.40 9,888,443 30.117 -0.76%
2015-01-29 0 52.90 52.85 53.00 52.60 53.30 3,073,775 162,404,502 52.836 30.28 30.25 30.34 30.11 30.51 5,369,564 30.245 -0.56%
2015-01-28 0 53.20 53.15 53.20 52.70 53.30 4,549,260 241,599,960 53.108 30.45 30.43 30.45 30.17 30.51 7,947,083 30.401 0.00%
2015-01-27 0 53.20 53.05 53.30 52.65 53.30 2,519,746 133,816,319 53.107 30.45 30.37 30.51 30.14 30.51 4,401,734 30.401 0.38%
2015-01-26 0 53.00 53.00 53.20 52.60 53.30 2,087,536 110,421,427 52.896 30.34 30.34 30.45 30.11 30.51 3,646,708 30.280 -0.38%
2015-01-23 0 53.20 53.15 53.25 52.30 53.30 4,668,442 247,167,020 52.944 30.45 30.43 30.48 29.94 30.51 8,155,281 30.308 2.41%
2015-01-22 0 51.95 51.95 52.25 51.85 52.85 3,194,553 166,897,881 52.245 29.74 29.74 29.91 29.68 30.25 5,580,551 29.907 -1.70%
2015-01-21 0 52.85 52.75 52.80 52.15 53.00 4,323,856 227,455,165 52.605 30.25 30.20 30.23 29.85 30.34 7,553,326 30.113 0.96%
2015-01-20 0 52.35 52.30 52.35 51.50 52.40 3,666,340 190,966,173 52.086 29.97 29.94 29.97 29.48 30.00 6,404,714 29.817 0.29%
2015-01-19 0 52.20 52.15 52.25 51.75 52.50 7,685,403 400,023,068 52.050 29.88 29.85 29.91 29.62 30.05 13,425,598 29.796 2.15%
2015-01-16 0 51.10 51.10 51.20 50.40 51.25 4,012,536 204,706,534 51.017 29.25 29.25 29.31 28.85 29.34 7,009,482 29.204 0.29%
2015-01-15 0 50.95 50.90 51.00 50.30 51.00 3,806,510 193,156,729 50.744 29.17 29.14 29.19 28.79 29.19 6,649,576 29.048 1.39%
2015-01-14 0 50.25 50.20 50.25 49.55 51.50 3,844,423 193,752,007 50.398 28.77 28.74 28.77 28.36 29.48 6,715,806 28.850 0.70%
2015-01-13 0 49.90 49.85 49.95 48.95 49.95 6,393,215 315,179,444 49.299 28.56 28.54 28.59 28.02 28.59 11,168,280 28.221 2.15%
2015-01-12 0 48.85 48.85 48.95 48.30 48.95 2,427,978 117,979,265 48.592 27.96 27.96 28.02 27.65 28.02 4,241,424 27.816 0.93%
2015-01-09 0 48.40 48.40 48.50 48.20 48.65 5,344,484 258,856,229 48.434 27.71 27.71 27.76 27.59 27.85 9,336,256 27.726 0.41%
2015-01-08 0 48.20 48.10 48.25 48.10 48.70 5,620,817 271,347,315 48.275 27.59 27.53 27.62 27.53 27.88 9,818,981 27.635 -0.82%
2015-01-07 0 48.60 48.40 48.50 48.00 48.85 4,196,255 202,474,638 48.251 27.82 27.71 27.76 27.48 27.96 7,330,420 27.621 0.31%
2015-01-06 0 48.45 48.45 48.50 48.20 48.75 4,813,920 232,920,960 48.385 27.73 27.73 27.76 27.59 27.91 8,409,416 27.698 -0.72%
2015-01-05 0 48.80 48.75 48.95 48.40 49.15 3,400,110 166,008,094 48.824 27.94 27.91 28.02 27.71 28.14 5,939,638 27.949 -0.71%
2015-01-02 0 49.15 49.10 49.15 48.15 49.15 2,196,178 106,944,003 48.696 28.14 28.11 28.14 27.56 28.14 3,836,494 27.875 1.24%
2014-12-31 0 48.55 48.50 48.70 48.45 48.75 1,515,908 73,649,787 48.585 27.79 27.76 27.88 27.73 27.91 2,648,133 27.812 0.21%
2014-12-30 0 48.45 48.40 48.60 48.35 49.00 2,888,140 140,454,316 48.631 27.73 27.71 27.82 27.68 28.05 5,045,279 27.839 -0.10%
2014-12-29 0 48.50 48.40 48.45 48.15 49.00 4,130,432 200,820,965 48.620 27.76 27.71 27.73 27.56 28.05 7,215,434 27.832 -0.61%
2014-12-24 0 48.80 48.60 48.85 48.50 48.90 2,322,692 113,069,978 48.681 27.94 27.82 27.96 27.76 27.99 4,057,501 27.867 0.51%
2014-12-23 0 48.55 48.50 48.65 48.50 49.20 1,867,598 91,006,430 48.729 27.79 27.76 27.85 27.76 28.16 3,262,499 27.895 -0.61%
2014-12-22 0 48.85 48.75 48.90 48.40 49.00 4,415,146 215,105,695 48.720 27.96 27.91 27.99 27.71 28.05 7,712,800 27.889 1.77%
2014-12-19 0 48.00 48.05 48.25 47.95 49.30 7,112,820 344,211,016 48.393 27.48 27.51 27.62 27.45 28.22 12,425,355 27.702 -0.31%
2014-12-18 0 48.15 48.05 48.35 47.75 49.05 5,607,868 269,694,365 48.092 27.56 27.51 27.68 27.33 28.08 9,796,361 27.530 0.10%
2014-12-17 0 48.10 48.00 48.30 47.50 48.30 7,211,840 346,055,346 47.984 27.53 27.48 27.65 27.19 27.65 12,598,333 27.468 -0.10%
2014-12-16 0 48.15 48.10 48.15 48.10 49.70 5,725,368 279,148,847 48.757 27.56 27.53 27.56 27.53 28.45 10,001,621 27.910 -1.13%
2014-12-15 0 48.70 48.65 48.70 48.00 48.90 2,782,826 135,374,057 48.646 27.88 27.85 27.88 27.48 27.99 4,861,307 27.847 0.00%
2014-12-12 0 48.70 48.60 48.70 48.60 49.35 4,398,777 215,233,869 48.930 27.88 27.82 27.88 27.82 28.25 7,684,205 28.010 -1.02%
2014-12-11 0 49.20 48.95 49.30 48.95 49.95 6,216,674 307,729,303 49.501 28.16 28.02 28.22 28.02 28.59 10,859,881 28.336 0.41%
2014-12-10 0 49.00 48.90 48.95 48.65 49.25 5,532,709 271,306,055 49.037 28.05 27.99 28.02 27.85 28.19 9,665,066 28.071 0.82%
2014-12-09 0 48.60 48.60 48.75 48.35 49.95 7,262,374 353,765,050 48.712 27.82 27.82 27.91 27.68 28.59 12,686,610 27.885 -0.61%
2014-12-08 0 48.90 48.90 48.95 48.50 50.90 24,656,778 1,224,497,328 49.662 27.99 27.99 28.02 27.76 29.14 43,072,821 28.429 -4.49%
2014-12-05 0 51.20 51.40 51.45 49.40 51.85 66,306,375 3,392,022,218 51.157 29.31 29.42 29.45 28.28 29.68 115,830,325 29.284 2.91%
2014-12-04 0 49.75 49.75 49.80 49.25 49.80 7,116,293 353,117,803 49.621 28.48 28.48 28.51 28.19 28.51 12,431,422 28.405 0.20%
2014-12-03 0 49.65 49.40 49.65 49.20 49.75 8,000,353 395,934,641 49.490 28.42 28.28 28.42 28.16 28.48 13,975,783 28.330 0.40%
2014-12-02 0 49.45 49.30 49.50 48.95 49.50 5,777,814 284,739,513 49.282 28.31 28.22 28.34 28.02 28.34 10,093,239 28.211 0.51%
2014-12-01 0 49.20 49.00 49.20 48.80 49.35 3,130,894 153,610,668 49.063 28.16 28.05 28.16 27.94 28.25 5,469,345 28.086 -0.40%
2014-11-28 0 49.40 49.25 49.35 48.80 49.70 5,386,166 265,707,076 49.331 28.28 28.19 28.25 27.94 28.45 9,409,070 28.239 1.44%
2014-11-27 0 48.70 48.65 48.70 48.65 49.20 5,005,233 245,025,295 48.954 27.88 27.85 27.88 27.85 28.16 8,743,620 28.023 -0.51%
2014-11-26 0 48.95 48.95 49.00 47.95 49.25 8,520,250 413,887,181 48.577 28.02 28.02 28.05 27.45 28.19 14,883,988 27.808 2.19%
2014-11-25 0 47.90 48.05 48.15 47.55 48.15 8,450,628 404,516,605 47.868 27.42 27.51 27.56 27.22 27.56 14,762,366 27.402 0.10%
2014-11-24 0 48.75 48.55 48.80 48.50 49.35 8,181,200 398,162,914 48.668 27.39 27.28 27.42 27.25 27.73 14,559,174 27.348 0.52%
2014-11-21 0 48.50 48.60 48.75 48.20 48.75 5,221,448 252,995,372 48.453 27.25 27.31 27.39 27.08 27.39 9,292,032 27.227 -0.61%
2014-11-20 0 48.80 48.70 48.85 48.10 49.00 4,796,411 233,418,981 48.665 27.42 27.37 27.45 27.03 27.53 8,535,641 27.346 1.67%
2014-11-19 0 48.00 47.90 48.10 47.80 48.50 4,442,341 213,582,260 48.079 26.97 26.92 27.03 26.86 27.25 7,905,542 27.017 -1.03%
2014-11-18 0 48.50 48.40 48.65 48.35 49.05 6,874,658 334,187,326 48.612 27.25 27.20 27.34 27.17 27.56 12,234,066 27.316 -2.02%
2014-11-17 0 49.50 49.35 49.55 49.00 49.80 11,532,826 570,967,019 49.508 27.82 27.73 27.84 27.53 27.98 20,523,691 27.820 1.54%
2014-11-14 0 48.75 48.65 48.90 48.60 49.40 7,340,413 358,463,285 48.834 27.39 27.34 27.48 27.31 27.76 13,062,919 27.441 1.14%
2014-11-13 0 48.20 48.00 48.25 46.70 48.30 8,695,070 415,322,942 47.765 27.08 26.97 27.11 26.24 27.14 15,473,652 26.841 2.77%
2014-11-12 0 46.90 46.85 46.95 46.30 47.10 7,708,116 361,349,690 46.879 26.35 26.33 26.38 26.02 26.47 13,717,279 26.343 -0.21%
2014-11-11 0 47.00 46.80 47.00 46.80 47.25 11,662,269 548,577,102 47.039 26.41 26.30 26.41 26.30 26.55 20,754,047 26.432 -0.53%
2014-11-10 0 47.25 47.10 47.25 47.05 48.00 13,040,936 617,473,718 47.349 26.55 26.47 26.55 26.44 26.97 23,207,507 26.607 2.61%
2014-11-07 0 46.05 45.80 46.10 45.50 46.35 7,023,451 323,214,098 46.019 25.88 25.74 25.90 25.57 26.05 12,498,857 25.859 0.44%
2014-11-06 0 45.85 45.60 45.90 45.35 45.95 5,943,780 271,818,740 45.732 25.76 25.62 25.79 25.48 25.82 10,577,486 25.698 0.55%
2014-11-05 0 45.60 45.55 45.60 45.50 45.95 6,457,257 294,801,622 45.654 25.62 25.60 25.62 25.57 25.82 11,491,264 25.654 -0.87%
2014-11-04 0 46.00 45.95 46.10 45.60 46.30 6,392,214 293,904,700 45.979 25.85 25.82 25.90 25.62 26.02 11,375,514 25.837 -0.65%
2014-11-03 0 46.30 46.20 46.30 45.60 46.30 5,577,213 256,135,752 45.925 26.02 25.96 26.02 25.62 26.02 9,925,147 25.807 1.65%
2014-10-31 0 45.55 45.55 45.60 45.05 45.70 9,934,701 451,471,609 45.444 25.60 25.60 25.62 25.31 25.68 17,679,685 25.536 -0.65%
2014-10-30 0 45.85 45.75 45.90 45.45 45.90 3,806,669 173,898,907 45.683 25.76 25.71 25.79 25.54 25.79 6,774,307 25.670 -1.08%
2014-10-29 0 46.35 46.30 46.40 46.25 46.65 2,072,420 96,223,732 46.431 26.05 26.02 26.07 25.99 26.21 3,688,056 26.091 0.00%
2014-10-28 0 46.35 46.35 46.55 46.00 46.60 2,268,347 105,126,810 46.345 26.05 26.05 26.16 25.85 26.19 4,036,726 26.043 -0.22%
2014-10-27 0 46.45 46.50 46.55 46.10 47.20 3,158,678 146,645,792 46.426 26.10 26.13 26.16 25.90 26.52 5,621,149 26.088 -1.59%
2014-10-24 0 47.20 47.10 47.20 46.25 47.25 4,146,570 194,843,242 46.989 26.52 26.47 26.52 25.99 26.55 7,379,191 26.404 1.72%
2014-10-23 0 46.40 46.20 46.40 45.80 46.40 3,057,476 141,365,936 46.236 26.07 25.96 26.07 25.74 26.07 5,441,051 25.981 0.98%
2014-10-22 0 45.95 46.00 46.05 45.85 46.40 3,201,258 147,347,639 46.028 25.82 25.85 25.88 25.76 26.07 5,696,924 25.864 -0.11%
2014-10-21 0 46.00 45.75 46.05 45.75 46.40 2,421,850 111,481,080 46.031 25.85 25.71 25.88 25.71 26.07 4,309,898 25.866 0.00%
2014-10-20 0 46.00 45.85 46.05 45.60 46.10 2,576,505 118,362,148 45.939 25.85 25.76 25.88 25.62 25.90 4,585,120 25.814 0.33%
2014-10-17 0 45.85 45.75 45.85 45.75 46.20 3,143,698 144,483,687 45.960 25.76 25.71 25.76 25.71 25.96 5,594,491 25.826 0.00%
2014-10-16 0 45.85 45.75 46.00 45.25 46.15 3,713,739 170,287,106 45.853 25.76 25.71 25.85 25.43 25.93 6,608,929 25.766 -0.11%
2014-10-15 0 45.90 45.90 46.00 45.75 46.15 2,380,080 109,322,700 45.932 25.79 25.79 25.85 25.71 25.93 4,235,564 25.811 -0.76%
2014-10-14 0 46.25 46.15 46.20 45.55 46.55 3,615,550 166,601,017 46.079 25.99 25.93 25.96 25.60 26.16 6,434,193 25.893 0.11%
2014-10-13 0 46.20 46.00 46.35 45.65 46.35 3,626,437 166,983,027 46.046 25.96 25.85 26.05 25.65 26.05 6,453,568 25.875 0.54%
2014-10-10 0 45.95 45.75 45.95 45.20 46.25 4,278,510 196,046,684 45.821 25.82 25.71 25.82 25.40 25.99 7,613,990 25.748 0.66%
2014-10-09 0 45.65 45.60 45.70 45.50 45.90 3,072,586 140,282,896 45.656 25.65 25.62 25.68 25.57 25.79 5,467,940 25.656 1.33%
2014-10-08 0 45.05 44.95 45.05 44.80 45.40 3,558,274 160,151,008 45.008 25.31 25.26 25.31 25.17 25.51 6,332,266 25.291 -0.88%
2014-10-07 0 45.45 45.25 45.45 44.70 45.50 6,014,238 271,336,096 45.116 25.54 25.43 25.54 25.12 25.57 10,702,872 25.352 2.36%
2014-10-06 0 44.40 44.25 44.45 43.60 44.70 3,128,759 138,135,033 44.150 24.95 24.87 24.98 24.50 25.12 5,567,905 24.809 1.02%
2014-10-03 0 43.95 44.05 44.15 43.35 44.45 6,182,180 271,754,948 43.958 24.70 24.75 24.81 24.36 24.98 11,001,740 24.701 -1.79%
2014-09-30 0 44.75 44.60 44.80 43.35 45.00 9,219,694 407,558,599 44.205 25.15 25.06 25.17 24.36 25.29 16,407,267 24.840 2.40%
2014-09-29 0 43.70 43.65 43.90 43.05 43.95 4,663,510 203,491,157 43.635 24.56 24.53 24.67 24.19 24.70 8,299,131 24.520 -1.80%
2014-09-26 0 44.50 44.50 44.55 44.00 44.55 2,807,431 124,264,907 44.263 25.01 25.01 25.03 24.72 25.03 4,996,074 24.873 0.45%
2014-09-25 0 44.30 44.30 44.50 44.15 44.80 3,568,082 158,191,251 44.335 24.89 24.89 25.01 24.81 25.17 6,349,720 24.913 -0.56%
2014-09-24 0 44.55 44.55 44.60 44.50 45.00 3,095,876 138,378,572 44.698 25.03 25.03 25.06 25.01 25.29 5,509,387 25.117 -0.89%
2014-09-23 0 44.95 44.95 45.00 44.40 45.05 3,511,847 157,564,351 44.867 25.26 25.26 25.29 24.95 25.31 6,249,645 25.212 0.33%
2014-09-22 0 44.80 44.70 44.85 44.50 45.15 5,185,602 232,145,669 44.767 25.17 25.12 25.20 25.01 25.37 9,228,241 25.156 0.90%
2014-09-19 0 44.40 44.35 44.40 44.30 45.00 6,887,675 307,592,723 44.658 24.95 24.92 24.95 24.89 25.29 12,257,231 25.095 -1.33%
2014-09-18 0 45.00 44.90 45.00 44.80 45.35 4,242,439 190,983,655 45.017 25.29 25.23 25.29 25.17 25.48 7,549,798 25.297 -0.44%
2014-09-17 0 45.20 45.05 45.20 45.05 45.60 3,367,747 152,768,625 45.362 25.40 25.31 25.40 25.31 25.62 5,993,206 25.490 0.11%
2014-09-16 0 45.15 44.95 45.25 44.80 45.70 3,368,936 152,274,571 45.200 25.37 25.26 25.43 25.17 25.68 5,995,322 25.399 -0.11%
2014-09-15 0 45.20 45.15 45.20 44.90 45.70 6,379,730 288,643,971 45.244 25.40 25.37 25.40 25.23 25.68 11,353,298 25.424 -2.48%
2014-09-12 0 46.35 46.30 46.45 46.00 46.75 5,400,973 250,328,716 46.349 26.05 26.02 26.10 25.85 26.27 9,611,513 26.045 0.32%
2014-09-11 0 46.20 46.05 46.15 45.95 46.30 3,536,248 162,910,503 46.069 25.96 25.88 25.93 25.82 26.02 6,293,068 25.887 -0.22%
2014-09-10 0 46.30 46.25 46.35 46.00 46.65 5,245,999 242,236,700 46.176 26.02 25.99 26.05 25.85 26.21 9,335,723 25.947 -1.28%
2014-09-08 0 46.90 46.75 46.90 46.40 47.00 4,122,334 193,234,448 46.875 26.35 26.27 26.35 26.07 26.41 7,336,061 26.340 0.00%
2014-09-05 0 46.90 46.70 47.00 46.55 47.30 6,831,124 320,431,186 46.908 26.35 26.24 26.41 26.16 26.58 12,156,594 26.359 0.32%
2014-09-04 0 46.75 46.85 46.90 46.15 46.95 6,720,765 313,448,136 46.639 26.27 26.33 26.35 25.93 26.38 11,960,200 26.208 1.41%
2014-09-03 0 46.10 46.05 46.10 46.00 46.80 5,277,405 244,591,174 46.347 25.90 25.88 25.90 25.85 26.30 9,391,612 26.044 -0.11%
2014-09-02 0 46.15 45.90 46.10 45.85 46.70 3,694,701 170,094,965 46.038 25.93 25.79 25.90 25.76 26.24 6,575,050 25.870 -0.75%
2014-09-01 0 46.50 46.40 46.50 46.15 46.85 5,083,196 236,402,762 46.507 26.13 26.07 26.13 25.93 26.33 9,046,000 26.133 1.09%
2014-08-29 0 46.00 45.95 46.00 45.25 46.35 5,195,455 238,931,497 45.989 25.85 25.82 25.85 25.43 26.05 9,245,775 25.842 1.10%
2014-08-28 0 45.50 45.45 45.50 45.30 46.15 7,828,088 359,411,503 45.913 25.57 25.54 25.57 25.46 25.93 13,930,780 25.800 -0.66%
2014-08-27 0 45.80 45.70 45.80 45.50 46.30 6,266,453 287,720,959 45.915 25.74 25.68 25.74 25.57 26.02 11,151,711 25.801 0.77%
2014-08-26 0 45.45 45.45 45.50 45.25 45.65 7,100,268 322,723,077 45.452 25.54 25.54 25.57 25.43 25.65 12,635,559 25.541 0.44%
2014-08-25 0 45.25 45.20 45.30 45.05 45.45 3,385,639 153,182,503 45.245 25.43 25.40 25.46 25.31 25.54 6,025,046 25.424 -0.22%
2014-08-22 0 45.35 45.30 45.35 45.15 45.50 4,404,275 199,613,633 45.323 25.48 25.46 25.48 25.37 25.57 7,837,800 25.468 0.22%
2014-08-21 0 45.25 45.15 45.25 44.90 45.85 8,908,168 403,600,928 45.307 25.43 25.37 25.43 25.23 25.76 15,852,878 25.459 -1.63%
2014-08-20 0 46.00 45.90 46.00 45.70 46.40 6,762,833 310,876,841 45.968 25.85 25.79 25.85 25.68 26.07 12,035,064 25.831 -1.18%
2014-08-19 0 46.55 46.50 46.55 45.20 46.70 9,690,259 447,642,545 46.195 26.16 26.13 26.16 25.40 26.24 17,244,679 25.958 3.33%
2014-08-18 0 45.05 45.10 45.20 43.95 45.50 9,927,525 446,874,369 45.014 25.31 25.34 25.40 24.70 25.57 17,666,915 25.294 3.44%
2014-08-15 0 43.55 43.50 43.55 43.05 43.80 2,895,042 126,062,233 43.544 24.47 24.44 24.47 24.19 24.61 5,151,985 24.469 0.81%
2014-08-14 0 43.20 43.20 43.40 43.00 43.40 3,219,586 138,958,350 43.160 24.28 24.28 24.39 24.16 24.39 5,729,540 24.253 -0.35%
2014-08-13 0 43.35 43.30 43.50 43.00 43.70 3,996,001 173,480,172 43.413 24.36 24.33 24.44 24.16 24.56 7,111,240 24.395 0.81%
2014-08-12 0 43.00 42.85 43.05 42.85 43.05 2,230,457 95,778,936 42.941 24.16 24.08 24.19 24.08 24.19 3,969,297 24.130 0.35%
2014-08-11 0 42.85 42.85 42.90 42.80 43.35 1,880,379 80,970,568 43.061 24.08 24.08 24.11 24.05 24.36 3,346,302 24.197 -0.46%
2014-08-08 0 43.05 43.00 43.20 42.65 43.30 3,963,388 170,774,539 43.088 24.19 24.16 24.28 23.97 24.33 7,053,202 24.212 0.23%
2014-08-07 0 42.95 42.85 43.00 42.60 43.10 2,869,010 122,871,246 42.827 24.13 24.08 24.16 23.94 24.22 5,105,659 24.066 -0.35%
2014-08-06 0 43.10 43.00 43.15 42.90 43.90 2,156,944 93,056,669 43.143 24.22 24.16 24.25 24.11 24.67 3,838,474 24.243 -0.12%
2014-08-05 0 43.15 43.10 43.15 43.10 44.00 3,787,090 164,641,310 43.474 24.25 24.22 24.25 24.22 24.72 6,739,464 24.429 -1.26%
2014-08-04 0 43.70 43.50 43.80 42.65 43.80 3,447,933 150,026,483 43.512 24.56 24.44 24.61 23.97 24.61 6,135,904 24.451 2.58%
2014-08-01 0 42.60 42.55 42.60 42.40 43.55 3,838,844 164,833,981 42.938 23.94 23.91 23.94 23.83 24.47 6,831,565 24.128 -3.07%
2014-07-31 0 43.95 43.70 44.00 43.50 44.00 3,587,064 157,221,663 43.830 24.70 24.56 24.72 24.44 24.72 6,383,500 24.629 0.57%
2014-07-30 0 43.70 43.60 43.75 43.35 44.00 2,517,835 110,016,820 43.695 24.56 24.50 24.58 24.36 24.72 4,480,712 24.553 -0.23%
2014-07-29 0 43.80 43.65 43.70 43.20 44.00 2,455,474 106,963,854 43.561 24.61 24.53 24.56 24.28 24.72 4,369,735 24.478 -0.23%
2014-07-28 0 43.90 43.75 43.95 43.55 44.00 1,919,751 84,231,707 43.876 24.67 24.58 24.70 24.47 24.72 3,416,368 24.655 0.00%
2014-07-25 0 43.90 43.80 43.90 43.40 44.00 2,483,906 108,846,841 43.821 24.67 24.61 24.67 24.39 24.72 4,420,332 24.624 0.57%
2014-07-24 0 43.65 43.70 43.75 42.45 43.85 5,502,904 238,600,978 43.359 24.53 24.56 24.58 23.85 24.64 9,792,908 24.365 1.51%
2014-07-23 0 43.00 42.85 42.90 42.70 43.00 3,387,006 145,463,454 42.948 24.16 24.08 24.11 23.99 24.16 6,027,479 24.133 0.70%
2014-07-22 0 42.70 42.70 42.85 42.60 43.00 2,033,705 87,143,992 42.850 23.99 23.99 24.08 23.94 24.16 3,619,159 24.079 -0.23%
2014-07-21 0 42.80 42.65 42.90 42.45 42.95 1,205,746 51,611,630 42.805 24.05 23.97 24.11 23.85 24.13 2,145,732 24.053 -0.12%
2014-07-18 0 42.85 42.70 42.80 42.20 42.90 1,658,758 70,729,232 42.640 24.08 23.99 24.05 23.71 24.11 2,951,908 23.961 0.35%
2014-07-17 0 42.70 42.70 42.80 42.20 42.80 2,494,455 106,318,842 42.622 23.99 23.99 24.05 23.71 24.05 4,439,105 23.951 0.23%
2014-07-16 0 42.60 42.55 42.60 42.25 42.60 2,514,117 106,689,983 42.436 23.94 23.91 23.94 23.74 23.94 4,474,095 23.846 0.83%
2014-07-15 0 42.25 42.10 42.25 42.00 42.40 1,722,053 72,692,167 42.213 23.74 23.66 23.74 23.60 23.83 3,064,547 23.720 0.36%
2014-07-14 0 42.10 42.00 42.10 41.85 42.30 1,572,250 66,141,683 42.068 23.66 23.60 23.66 23.52 23.77 2,797,959 23.639 -0.36%
2014-07-11 0 42.25 42.10 42.25 41.85 42.45 3,121,709 131,989,999 42.281 23.74 23.66 23.74 23.52 23.85 5,555,359 23.759 0.60%
2014-07-10 0 42.00 41.90 41.95 41.50 42.05 2,716,873 113,928,609 41.934 23.60 23.54 23.57 23.32 23.63 4,834,918 23.564 0.36%
2014-07-09 0 41.85 41.65 41.70 41.20 41.90 3,546,442 147,378,613 41.557 23.52 23.40 23.43 23.15 23.54 6,311,209 23.352 1.82%
2014-07-08 0 41.10 41.05 41.10 40.85 41.60 2,895,291 119,247,263 41.187 23.10 23.07 23.10 22.95 23.38 5,152,428 23.144 -0.96%
2014-07-07 0 41.50 41.45 41.50 41.10 41.60 1,965,346 81,189,139 41.310 23.32 23.29 23.32 23.10 23.38 3,497,508 23.213 -0.12%
2014-07-04 0 41.55 41.45 41.55 41.45 42.20 1,506,878 62,879,588 41.728 23.35 23.29 23.35 23.29 23.71 2,681,624 23.448 -1.31%
2014-07-03 0 42.10 42.10 42.15 41.55 42.20 2,311,878 96,905,453 41.916 23.66 23.66 23.69 23.35 23.71 4,114,193 23.554 0.84%
2014-07-02 0 41.75 41.75 41.85 41.65 42.40 3,981,301 166,953,251 41.934 23.46 23.46 23.52 23.40 23.83 7,085,080 23.564 0.12%
2014-06-30 0 41.70 41.65 41.70 41.15 41.95 3,589,913 149,744,434 41.713 23.43 23.40 23.43 23.12 23.57 6,388,570 23.439 -0.60%
2014-06-27 0 41.95 41.75 41.90 41.35 41.95 3,599,897 150,389,217 41.776 23.57 23.46 23.54 23.24 23.57 6,406,337 23.475 0.84%
2014-06-26 0 41.60 41.50 41.60 41.05 41.65 3,923,678 162,708,394 41.468 23.38 23.32 23.38 23.07 23.40 6,982,535 23.302 1.22%
2014-06-25 0 41.10 41.10 41.25 40.40 41.30 3,825,987 157,244,726 41.099 23.10 23.10 23.18 22.70 23.21 6,808,685 23.095 1.48%
2014-06-24 0 40.50 40.45 40.65 40.40 40.80 2,715,118 110,205,200 40.590 22.76 22.73 22.84 22.70 22.93 4,831,794 22.808 -0.12%
2014-06-23 0 40.55 40.35 40.60 39.80 40.65 4,830,246 193,899,900 40.143 22.79 22.67 22.81 22.36 22.84 8,595,853 22.557 0.37%
2014-06-20 0 40.40 40.30 40.50 40.30 40.85 4,507,189 182,563,608 40.505 22.70 22.65 22.76 22.65 22.95 8,020,944 22.761 -0.98%
2014-06-19 0 40.80 40.65 40.85 40.55 40.90 3,066,238 124,843,769 40.716 22.93 22.84 22.95 22.79 22.98 5,456,644 22.879 -0.85%
2014-06-18 0 41.15 41.15 41.20 41.10 41.50 4,069,786 167,989,969 41.277 23.12 23.12 23.15 23.10 23.32 7,242,547 23.195 -0.36%
2014-06-17 0 41.30 41.25 41.30 40.50 41.35 2,497,081 102,480,200 41.040 23.21 23.18 23.21 22.76 23.24 4,443,778 23.062 0.50%
2014-06-16 0 41.95 41.80 41.85 41.80 42.05 3,520,102 147,736,531 41.969 23.09 23.01 23.04 23.01 23.15 6,394,807 23.103 -0.24%
2014-06-13 0 42.05 42.05 42.20 42.00 42.45 2,500,995 105,512,575 42.188 23.15 23.15 23.23 23.12 23.37 4,543,443 23.223 -0.12%
2014-06-12 0 42.10 42.00 42.10 41.90 42.40 3,811,841 160,738,418 42.168 23.17 23.12 23.17 23.06 23.34 6,924,796 23.212 0.24%
2014-06-11 0 42.00 41.85 42.00 41.65 42.40 4,081,640 171,059,013 41.909 23.12 23.04 23.12 22.93 23.34 7,414,928 23.070 -0.36%
2014-06-10 0 42.15 42.10 42.20 41.75 42.20 3,004,025 126,172,690 42.001 23.20 23.17 23.23 22.98 23.23 5,457,274 23.120 0.60%
2014-06-09 0 41.90 41.80 41.95 41.65 42.00 1,900,592 79,569,302 41.866 23.06 23.01 23.09 22.93 23.12 3,452,718 23.045 0.12%
2014-06-06 0 41.85 41.75 41.85 41.40 41.90 5,350,511 223,161,291 41.708 23.04 22.98 23.04 22.79 23.06 9,720,027 22.959 0.00%
2014-06-05 0 41.85 41.85 41.95 41.60 42.20 4,540,389 190,402,210 41.935 23.04 23.04 23.09 22.90 23.23 8,248,316 23.084 -1.18%
2014-06-04 0 42.35 42.15 42.20 41.70 42.50 6,248,290 263,549,283 42.179 23.31 23.20 23.23 22.95 23.39 11,350,981 23.218 0.24%
2014-06-03 0 42.25 42.05 42.15 41.35 42.70 9,412,487 396,889,402 42.166 23.26 23.15 23.20 22.76 23.50 17,099,232 23.211 2.30%
2014-05-30 0 41.30 41.25 41.40 41.00 41.50 5,914,367 244,232,378 41.295 22.73 22.71 22.79 22.57 22.84 10,744,359 22.731 0.24%
2014-05-29 0 41.20 41.15 41.20 41.00 41.40 2,792,746 115,068,206 41.203 22.68 22.65 22.68 22.57 22.79 5,073,453 22.680 0.37%
2014-05-28 0 41.05 41.00 41.30 40.80 41.45 4,527,266 186,525,587 41.201 22.60 22.57 22.73 22.46 22.82 8,224,476 22.679 0.61%
2014-05-27 0 40.80 40.70 40.95 40.55 41.00 3,395,461 138,606,752 40.821 22.46 22.40 22.54 22.32 22.57 6,168,378 22.471 0.00%
2014-05-26 0 40.80 40.75 40.85 40.55 41.40 3,232,691 131,789,028 40.768 22.46 22.43 22.49 22.32 22.79 5,872,681 22.441 -1.33%
2014-05-23 0 41.35 41.30 41.45 41.00 41.50 4,728,345 195,441,877 41.334 22.76 22.73 22.82 22.57 22.84 8,589,767 22.753 0.73%
2014-05-22 0 41.05 41.00 41.10 40.70 41.10 4,956,995 203,087,138 40.970 22.60 22.57 22.62 22.40 22.62 9,005,145 22.552 0.24%
2014-05-21 0 40.95 40.80 40.95 40.05 41.00 7,538,944 306,874,831 40.705 22.54 22.46 22.54 22.05 22.57 13,695,653 22.407 2.50%
2014-05-20 0 39.95 39.85 39.95 39.55 40.00 2,367,466 94,441,383 39.891 21.99 21.94 21.99 21.77 22.02 4,300,867 21.959 -0.12%
2014-05-19 0 40.00 39.95 40.00 39.65 40.00 4,345,819 173,602,802 39.947 22.02 21.99 22.02 21.83 22.02 7,894,850 21.989 0.76%
2014-05-16 0 39.70 39.55 39.65 39.20 39.75 2,597,923 102,674,847 39.522 21.85 21.77 21.83 21.58 21.88 4,719,527 21.755 0.25%
2014-05-15 0 39.60 39.45 39.60 39.00 39.70 3,849,546 151,441,500 39.340 21.80 21.72 21.80 21.47 21.85 6,993,293 21.655 1.02%
2014-05-14 0 39.20 39.05 39.30 39.00 39.70 1,502,633 58,951,016 39.232 21.58 21.50 21.63 21.47 21.85 2,729,764 21.596 0.13%
2014-05-13 0 39.15 39.20 39.25 39.10 39.90 4,143,274 163,285,717 39.410 21.55 21.58 21.61 21.52 21.96 7,526,895 21.694 0.51%
2014-05-12 0 38.95 38.90 39.00 38.30 39.10 7,548,206 293,163,941 38.839 21.44 21.41 21.47 21.08 21.52 13,712,479 21.379 1.70%
2014-05-09 0 38.30 38.25 38.35 38.00 38.40 3,639,059 139,006,189 38.198 21.08 21.06 21.11 20.92 21.14 6,610,911 21.027 1.06%
2014-05-08 0 37.90 37.70 37.90 37.65 38.35 3,258,699 123,419,457 37.874 20.86 20.75 20.86 20.72 21.11 5,919,929 20.848 -0.79%
2014-05-07 0 38.20 38.00 38.20 37.85 38.70 4,778,655 182,366,877 38.163 21.03 20.92 21.03 20.84 21.30 8,681,163 21.007 -1.16%
2014-05-05 0 38.65 38.55 38.70 38.25 38.75 2,135,577 82,207,220 38.494 21.28 21.22 21.30 21.06 21.33 3,879,605 21.190 1.05%
2014-05-02 0 38.25 38.10 38.30 38.00 38.55 3,742,767 142,998,125 38.207 21.06 20.97 21.08 20.92 21.22 6,799,313 21.031 -0.78%
2014-04-30 0 38.55 38.45 38.50 37.90 38.55 4,750,933 181,755,339 38.257 21.22 21.17 21.19 20.86 21.22 8,630,802 21.059 1.31%
2014-04-29 0 38.05 38.10 38.25 37.80 38.30 2,145,149 81,653,053 38.064 20.95 20.97 21.06 20.81 21.08 3,896,994 20.953 0.40%
2014-04-28 0 37.90 37.85 37.95 37.70 38.30 1,892,479 71,639,157 37.855 20.86 20.84 20.89 20.75 21.08 3,437,980 20.838 0.00%
2014-04-25 0 37.90 37.85 37.90 37.55 38.80 3,483,421 132,537,158 38.048 20.86 20.84 20.86 20.67 21.36 6,328,171 20.944 -1.94%
2014-04-24 0 38.65 38.50 38.65 38.35 38.75 4,294,937 165,826,653 38.610 21.28 21.19 21.28 21.11 21.33 7,802,415 21.253 0.39%
2014-04-23 0 38.50 38.40 38.60 38.40 38.80 3,795,630 146,159,485 38.507 21.19 21.14 21.25 21.14 21.36 6,895,346 21.197 0.00%
2014-04-22 0 38.50 38.35 38.50 38.15 38.50 1,609,597 61,694,047 38.329 21.19 21.11 21.19 21.00 21.19 2,924,081 21.099 0.65%
2014-04-17 0 38.25 38.15 38.25 38.00 38.30 2,161,001 82,440,567 38.149 21.06 21.00 21.06 20.92 21.08 3,925,791 21.000 0.53%
2014-04-16 0 38.05 38.00 38.05 37.90 38.25 2,560,164 97,411,958 38.049 20.95 20.92 20.95 20.86 21.06 4,650,932 20.945 0.00%
2014-04-15 0 38.05 38.00 38.05 37.90 38.25 2,082,554 79,262,147 38.060 20.95 20.92 20.95 20.86 21.06 3,783,280 20.951 -0.39%
2014-04-14 0 38.20 37.95 38.05 37.50 38.20 2,139,338 81,243,042 37.976 21.03 20.89 20.95 20.64 21.03 3,886,437 20.904 0.92%
2014-04-11 0 37.85 37.60 37.85 37.50 38.15 4,669,250 176,629,741 37.828 20.84 20.70 20.84 20.64 21.00 8,482,412 20.823 0.53%
2014-04-10 0 37.65 37.60 37.75 37.55 38.05 3,086,043 116,593,064 37.781 20.72 20.70 20.78 20.67 20.95 5,606,272 20.797 -0.66%
2014-04-09 0 37.90 37.85 38.00 37.80 38.10 2,686,528 101,898,948 37.930 20.86 20.84 20.92 20.81 20.97 4,880,492 20.879 0.40%
2014-04-08 0 37.75 37.70 37.80 37.65 38.20 3,959,972 149,999,831 37.879 20.78 20.75 20.81 20.72 21.03 7,193,899 20.851 -0.13%
2014-04-07 0 37.80 37.80 37.90 37.75 38.45 2,597,741 98,549,442 37.937 20.81 20.81 20.86 20.78 21.17 4,719,197 20.883 -0.53%
2014-04-04 0 38.00 37.85 37.90 37.40 38.00 2,217,090 84,019,617 37.896 20.92 20.84 20.86 20.59 20.92 4,027,685 20.861 0.53%
2014-04-03 0 37.80 37.65 37.70 37.65 38.30 4,142,903 156,871,187 37.865 20.81 20.72 20.75 20.72 21.08 7,526,221 20.843 -0.13%
2014-04-02 0 37.85 37.75 37.90 37.75 38.50 3,422,835 129,994,198 37.979 20.84 20.78 20.86 20.78 21.19 6,218,107 20.906 -0.79%
2014-04-01 0 38.15 38.05 38.15 37.70 38.50 3,991,093 152,103,676 38.111 21.00 20.95 21.00 20.75 21.19 7,250,435 20.979 0.00%
2014-03-31 0 38.15 38.20 38.25 37.70 38.25 4,692,236 178,426,631 38.026 21.00 21.03 21.06 20.75 21.06 8,524,169 20.932 1.33%
2014-03-28 0 37.65 37.60 37.65 37.35 37.90 3,874,328 145,812,697 37.636 20.72 20.70 20.72 20.56 20.86 7,038,314 20.717 0.94%
2014-03-27 0 37.30 37.20 37.30 36.70 37.30 4,336,244 160,591,188 37.035 20.53 20.48 20.53 20.20 20.53 7,877,455 20.386 2.05%
2014-03-26 0 36.55 36.50 36.55 36.50 36.85 2,783,417 101,813,327 36.579 20.12 20.09 20.12 20.09 20.28 5,056,506 20.135 -0.27%
2014-03-25 0 36.65 36.60 36.70 36.55 37.00 3,404,715 125,055,162 36.730 20.17 20.15 20.20 20.12 20.37 6,185,189 20.218 -0.68%
2014-03-24 0 36.90 36.85 36.95 36.05 37.00 6,929,080 251,985,736 36.366 20.31 20.28 20.34 19.84 20.37 12,587,741 20.018 3.07%
2014-03-21 0 35.80 35.55 35.60 35.50 36.05 5,776,583 206,581,143 35.762 19.71 19.57 19.60 19.54 19.84 10,494,053 19.686 0.42%
2014-03-20 0 35.65 35.65 35.80 35.60 36.85 4,209,658 151,719,536 36.041 19.62 19.62 19.71 19.60 20.28 7,647,492 19.839 -3.52%
2014-03-19 0 36.95 36.90 36.95 36.50 37.10 4,458,672 163,945,062 36.770 20.34 20.31 20.34 20.09 20.42 8,099,864 20.240 0.68%
2014-03-18 0 36.70 36.60 36.70 36.40 36.70 4,773,872 174,421,510 36.537 20.20 20.15 20.20 20.04 20.20 8,672,474 20.112 0.82%
2014-03-17 0 36.40 36.25 36.45 36.00 36.80 3,821,692 139,330,555 36.458 20.04 19.95 20.06 19.82 20.26 6,942,692 20.069 0.69%
2014-03-14 0 36.15 36.10 36.30 36.05 36.40 4,224,771 153,379,931 36.305 19.90 19.87 19.98 19.84 20.04 7,674,947 19.984 -0.96%
2014-03-13 0 36.50 36.40 36.65 36.00 36.65 3,560,757 129,442,889 36.353 20.09 20.04 20.17 19.82 20.17 6,468,664 20.011 0.00%
2014-03-12 0 36.50 36.50 36.55 36.15 36.90 4,937,820 180,366,113 36.528 20.09 20.09 20.12 19.90 20.31 8,970,311 20.107 -0.14%
2014-03-11 0 36.55 36.55 36.65 35.75 36.65 4,844,206 175,727,584 36.276 20.12 20.12 20.17 19.68 20.17 8,800,246 19.968 1.11%
2014-03-10 0 36.15 36.00 36.15 35.75 36.30 4,185,738 151,047,673 36.086 19.90 19.82 19.90 19.68 19.98 7,604,038 19.864 0.28%
2014-03-07 0 36.05 35.85 36.10 35.45 36.15 2,842,622 102,145,665 35.934 19.84 19.73 19.87 19.51 19.90 5,164,061 19.780 1.41%
2014-03-06 0 35.55 35.50 35.65 35.50 36.15 4,290,194 153,428,616 35.763 19.57 19.54 19.62 19.54 19.90 7,793,798 19.686 0.14%
2014-03-05 0 35.50 35.35 35.50 35.35 36.35 3,015,921 107,871,109 35.767 19.54 19.46 19.54 19.46 20.01 5,478,885 19.689 -1.66%
2014-03-04 0 36.10 36.10 36.15 36.10 36.25 2,487,190 89,857,665 36.128 19.87 19.87 19.90 19.87 19.95 4,518,364 19.887 -0.28%
2014-03-03 0 36.20 36.05 36.15 36.00 36.20 5,597,913 201,921,082 36.071 19.93 19.84 19.90 19.82 19.93 10,169,471 19.856 0.42%
2014-02-28 0 36.05 36.00 36.10 35.50 36.15 4,069,409 146,065,363 35.894 19.84 19.82 19.87 19.54 19.90 7,392,708 19.758 0.84%
2014-02-27 0 35.75 35.60 35.85 35.45 35.85 2,250,394 80,297,015 35.681 19.68 19.60 19.73 19.51 19.73 4,088,187 19.641 0.70%
2014-02-26 0 35.50 35.50 35.55 35.10 35.60 4,500,476 158,646,918 35.251 19.54 19.54 19.57 19.32 19.60 8,175,808 19.404 0.57%
2014-02-25 0 35.30 35.20 35.35 35.10 35.75 5,561,573 196,046,511 35.250 19.43 19.38 19.46 19.32 19.68 10,103,454 19.404 -1.12%
2014-02-24 0 35.70 35.50 35.70 35.50 36.25 3,834,376 137,037,844 35.739 19.65 19.54 19.65 19.54 19.95 6,965,735 19.673 -0.97%
2014-02-21 0 36.05 36.20 36.25 35.95 36.25 2,132,833 76,975,063 36.091 19.84 19.93 19.95 19.79 19.95 3,874,620 19.866 -0.55%
2014-02-20 0 36.25 36.25 36.30 35.75 36.70 3,899,522 140,647,653 36.068 19.95 19.95 19.98 19.68 20.20 7,084,082 19.854 -0.68%
2014-02-19 0 36.50 36.45 36.50 35.85 36.60 4,238,928 153,424,078 36.194 20.09 20.06 20.09 19.73 20.15 7,700,666 19.923 2.10%
2014-02-18 0 35.75 35.65 35.80 35.25 35.80 2,540,419 90,418,132 35.592 19.68 19.62 19.71 19.40 19.71 4,615,062 19.592 1.42%
2014-02-17 0 35.25 35.25 35.35 35.10 35.50 2,669,406 94,169,954 35.278 19.40 19.40 19.46 19.32 19.54 4,849,387 19.419 0.00%
2014-02-14 0 35.25 35.20 35.30 35.10 35.50 4,672,717 164,640,018 35.234 19.40 19.38 19.43 19.32 19.54 8,488,710 19.395 -0.14%
2014-02-13 0 35.30 35.20 35.35 35.10 35.50 3,907,652 137,956,100 35.304 19.43 19.38 19.46 19.32 19.54 7,098,852 19.434 -0.84%
2014-02-12 0 35.60 35.65 35.70 35.45 36.00 3,665,720 130,798,947 35.682 19.60 19.62 19.65 19.51 19.82 6,659,345 19.641 0.56%
2014-02-11 0 35.40 35.35 35.40 35.15 35.50 3,922,196 138,383,176 35.282 19.49 19.46 19.49 19.35 19.54 7,125,273 19.421 0.14%
2014-02-10 0 35.35 35.25 35.40 35.00 35.45 2,310,812 81,533,444 35.284 19.46 19.40 19.49 19.27 19.51 4,197,946 19.422 0.86%
2014-02-07 0 35.05 35.00 35.05 34.75 35.20 3,964,366 138,837,692 35.021 19.29 19.27 19.29 19.13 19.38 7,201,881 19.278 1.01%
2014-02-06 0 34.70 34.70 34.75 34.55 34.80 3,499,052 121,342,585 34.679 19.10 19.10 19.13 19.02 19.16 6,356,567 19.089 0.14%
2014-02-05 0 34.65 34.60 34.65 34.50 35.00 5,329,451 184,671,491 34.651 19.07 19.05 19.07 18.99 19.27 9,681,769 19.074 0.29%
2014-02-04 0 34.55 34.60 34.75 34.50 35.05 8,702,825 302,829,005 34.797 19.02 19.05 19.13 18.99 19.29 15,810,022 19.154 -1.57%
2014-01-30 0 35.10 35.05 35.15 34.80 35.35 3,668,328 128,549,485 35.043 19.32 19.29 19.35 19.16 19.46 6,664,083 19.290 -0.43%
2014-01-29 0 35.25 35.25 35.30 35.05 35.60 2,928,088 103,056,448 35.196 19.40 19.40 19.43 19.29 19.60 5,319,323 19.374 -0.28%
2014-01-28 0 35.35 35.30 35.50 35.15 35.75 3,798,470 134,606,299 35.437 19.46 19.43 19.54 19.35 19.68 6,900,506 19.507 0.57%
2014-01-27 0 35.15 35.15 35.30 35.00 35.50 3,344,175 117,784,492 35.221 19.35 19.35 19.43 19.27 19.54 6,075,209 19.388 -0.99%
2014-01-24 0 35.50 35.45 35.70 35.40 35.90 5,132,089 183,178,562 35.693 19.54 19.51 19.65 19.49 19.76 9,323,230 19.648 -1.11%
2014-01-23 0 35.90 35.80 35.95 35.60 36.20 4,538,863 163,314,398 35.981 19.76 19.71 19.79 19.60 19.93 8,245,544 19.806 0.42%
2014-01-22 0 35.75 35.65 35.75 35.45 35.75 3,999,877 142,508,525 35.628 19.68 19.62 19.68 19.51 19.68 7,266,393 19.612 0.99%
2014-01-21 0 35.40 35.30 35.45 35.15 35.60 2,812,589 99,402,550 35.342 19.49 19.43 19.51 19.35 19.60 5,109,501 19.454 0.57%
2014-01-20 0 35.20 35.15 35.20 34.90 35.85 3,236,517 113,759,221 35.149 19.38 19.35 19.38 19.21 19.73 5,879,632 19.348 -1.95%
2014-01-17 0 35.90 35.85 35.90 35.35 36.15 4,322,720 154,742,329 35.797 19.76 19.73 19.76 19.46 19.90 7,852,887 19.705 1.27%
2014-01-16 0 35.45 35.40 35.60 34.60 35.60 6,023,601 211,546,408 35.120 19.51 19.49 19.60 19.05 19.60 10,942,799 19.332 0.85%
2014-01-15 0 35.15 35.15 35.20 34.90 35.35 4,265,223 149,562,676 35.066 19.35 19.35 19.38 19.21 19.46 7,748,435 19.302 -0.28%
2014-01-14 0 35.25 35.20 35.25 35.05 35.40 4,129,560 145,308,673 35.187 19.40 19.38 19.40 19.29 19.49 7,501,982 19.369 -0.14%
2014-01-13 0 35.30 35.30 35.40 35.25 35.70 4,205,292 149,005,763 35.433 19.43 19.43 19.49 19.40 19.65 7,639,561 19.504 -1.26%
2014-01-10 0 35.75 35.60 35.75 35.30 36.30 8,825,609 314,787,314 35.668 19.68 19.60 19.68 19.43 19.98 16,033,078 19.634 -1.52%
2014-01-09 0 36.30 36.20 36.30 36.00 37.50 6,428,534 235,063,197 36.566 19.98 19.93 19.98 19.82 20.64 11,678,422 20.128 -1.89%
2014-01-08 0 37.00 37.00 37.05 36.75 37.15 4,135,769 152,612,605 36.901 20.37 20.37 20.39 20.23 20.45 7,513,261 20.312 0.54%
2014-01-07 0 36.80 36.80 36.85 36.70 37.00 3,338,116 122,966,716 36.837 20.26 20.26 20.28 20.20 20.37 6,064,202 20.277 -0.54%
2014-01-06 0 37.00 37.00 37.05 36.90 37.35 2,511,298 92,918,163 37.000 20.37 20.37 20.39 20.31 20.56 4,562,160 20.367 -0.27%
2014-01-03 0 37.10 37.05 37.10 36.95 37.30 3,704,700 137,113,598 37.011 20.42 20.39 20.42 20.34 20.53 6,730,158 20.373 -0.67%
2014-01-02 0 37.35 37.30 37.35 37.30 37.90 1,620,319 60,751,802 37.494 20.56 20.53 20.56 20.53 20.86 2,943,559 20.639 -0.66%
2013-12-31 0 37.60 37.50 37.70 37.45 37.90 1,469,146 55,333,553 37.664 20.70 20.64 20.75 20.61 20.86 2,668,930 20.732 0.53%
2013-12-30 0 37.40 37.40 37.50 36.90 37.55 2,775,894 103,246,916 37.194 20.59 20.59 20.64 20.31 20.67 5,042,839 20.474 0.94%
2013-12-27 0 37.05 37.05 37.15 36.90 37.65 3,980,119 147,643,998 37.095 20.39 20.39 20.45 20.31 20.72 7,230,499 20.420 -1.85%
2013-12-24 0 37.75 37.60 37.80 37.30 37.85 829,432 31,225,812 37.647 20.78 20.70 20.81 20.53 20.84 1,506,791 20.723 -0.13%
2013-12-23 0 37.80 37.65 37.75 37.50 37.95 1,930,962 72,680,915 37.640 20.81 20.72 20.78 20.64 20.89 3,507,890 20.719 0.80%
2013-12-20 0 37.50 37.20 37.50 37.20 37.95 2,934,756 109,776,343 37.406 20.64 20.48 20.64 20.48 20.89 5,331,436 20.590 -0.79%
2013-12-19 0 37.80 37.65 37.75 37.20 38.15 4,724,927 178,143,262 37.703 20.81 20.72 20.78 20.48 21.00 8,583,558 20.754 0.40%
2013-12-18 0 37.65 37.55 37.75 37.50 38.20 2,773,020 104,714,125 37.762 20.72 20.67 20.78 20.64 21.03 5,037,618 20.786 0.40%
2013-12-17 0 37.50 37.45 37.60 37.30 37.80 3,374,807 126,664,560 37.532 20.64 20.61 20.70 20.53 20.81 6,130,857 20.660 -0.27%
2013-12-16 0 37.60 37.50 37.70 37.40 38.00 1,322,418 49,698,678 37.582 20.70 20.64 20.75 20.59 20.92 2,402,376 20.687 -0.66%
2013-12-13 0 37.85 37.90 37.95 37.60 38.05 4,087,741 154,449,252 37.784 20.84 20.86 20.89 20.70 20.95 7,426,011 20.798 0.66%
2013-12-12 0 37.60 37.60 37.70 37.00 37.70 3,694,012 138,534,942 37.503 20.70 20.70 20.75 20.37 20.75 6,710,742 20.644 1.08%
2013-12-11 0 37.20 37.25 37.40 37.15 37.95 7,684,015 288,819,564 37.587 20.48 20.50 20.59 20.45 20.89 13,959,197 20.690 -2.23%
2013-12-10 0 38.05 38.00 38.05 37.90 38.25 5,850,830 222,268,621 37.989 20.95 20.92 20.95 20.86 21.06 10,628,934 20.912 -0.26%
2013-12-09 0 38.15 38.00 38.15 37.90 38.20 3,502,095 133,174,837 38.027 21.00 20.92 21.00 20.86 21.03 6,362,095 20.933 1.19%
2013-12-06 0 37.70 37.60 37.70 37.45 37.90 9,893,237 372,048,598 37.606 20.75 20.70 20.75 20.61 20.86 17,972,589 20.701 -0.79%
2013-12-05 0 38.00 37.95 38.00 37.75 38.25 4,001,938 151,646,242 37.893 20.92 20.89 20.92 20.78 21.06 7,270,137 20.859 -0.52%
2013-12-04 0 38.20 38.10 38.20 37.80 38.25 14,522,068 549,242,897 37.821 21.03 20.97 21.03 20.81 21.06 26,381,573 20.819 1.46%
2013-12-03 0 37.65 37.60 37.70 37.60 37.95 5,994,630 226,281,964 37.747 20.72 20.70 20.75 20.70 20.89 10,890,169 20.779 -0.92%
2013-12-02 0 38.00 38.00 38.05 37.95 38.15 1,436,884 54,677,637 38.053 20.92 20.92 20.95 20.89 21.00 2,610,321 20.947 0.00%
2013-11-29 0 38.00 37.95 38.05 37.90 38.10 4,252,505 161,417,499 37.958 20.92 20.89 20.95 20.86 20.97 7,725,330 20.895 0.53%
2013-11-28 0 37.80 37.80 37.85 37.75 38.10 2,542,735 96,356,462 37.895 20.81 20.81 20.84 20.78 20.97 4,619,270 20.860 -0.92%
2013-11-27 0 38.15 38.05 38.15 37.75 38.25 3,035,115 115,600,831 38.088 21.00 20.95 21.00 20.78 21.06 5,513,754 20.966 -0.13%
2013-11-26 0 38.20 38.10 38.20 38.00 38.60 5,250,262 200,780,663 38.242 21.03 20.97 21.03 20.92 21.25 9,537,910 21.051 -0.52%
2013-11-25 0 39.20 39.20 39.25 38.95 39.30 2,177,881 85,283,013 39.159 21.14 21.14 21.16 21.00 21.19 4,039,114 21.114 1.03%
2013-11-22 0 38.80 38.75 38.95 38.70 39.20 3,944,944 153,094,872 38.808 20.92 20.89 21.00 20.87 21.14 7,316,322 20.925 -0.64%
2013-11-21 0 39.05 38.95 39.10 38.65 39.10 2,853,059 110,970,925 38.895 21.06 21.00 21.08 20.84 21.08 5,291,304 20.972 -0.38%
2013-11-20 0 39.20 39.20 39.50 38.85 39.70 4,036,672 158,976,795 39.383 21.14 21.14 21.30 20.95 21.41 7,486,441 21.235 1.03%
2013-11-19 0 38.80 38.80 38.85 38.75 39.80 5,687,922 223,302,802 39.259 20.92 20.92 20.95 20.89 21.46 10,548,861 21.168 -2.88%
2013-11-18 0 39.95 39.80 39.85 39.50 40.00 4,487,778 178,805,043 39.843 21.54 21.46 21.49 21.30 21.57 8,323,066 21.483 1.01%
2013-11-15 0 39.55 39.50 39.80 39.25 39.80 5,603,761 222,125,892 39.639 21.33 21.30 21.46 21.16 21.46 10,392,776 21.373 0.89%
2013-11-14 0 39.20 39.10 39.25 38.60 39.25 4,898,362 191,277,962 39.049 21.14 21.08 21.16 20.81 21.16 9,084,538 21.055 1.55%
2013-11-13 0 38.60 38.55 38.60 37.95 39.20 4,900,316 189,080,512 38.585 20.81 20.79 20.81 20.46 21.14 9,088,161 20.805 -0.13%
2013-11-12 0 38.65 38.55 38.65 38.00 38.80 3,652,929 140,705,487 38.519 20.84 20.79 20.84 20.49 20.92 6,774,749 20.769 0.78%
2013-11-11 0 38.35 38.15 38.40 37.70 38.40 7,343,153 279,561,592 38.071 20.68 20.57 20.71 20.33 20.71 13,618,665 20.528 1.05%
2013-11-08 0 37.95 37.90 38.00 37.85 38.20 4,452,878 169,310,114 38.023 20.46 20.44 20.49 20.41 20.60 8,258,340 20.502 -1.30%
2013-11-07 0 38.45 38.45 38.50 38.20 38.55 4,318,093 165,722,829 38.379 20.73 20.73 20.76 20.60 20.79 8,008,367 20.694 -0.13%
2013-11-06 0 38.50 38.40 38.60 38.05 38.90 7,019,445 269,819,307 38.439 20.76 20.71 20.81 20.52 20.97 13,018,313 20.726 -0.90%
2013-11-05 0 38.85 38.80 38.90 38.60 39.50 2,183,740 84,855,813 38.858 20.95 20.92 20.97 20.81 21.30 4,049,980 20.952 0.39%
2013-11-04 0 38.70 38.60 38.65 38.60 38.95 1,798,945 69,763,970 38.781 20.87 20.81 20.84 20.81 21.00 3,336,336 20.910 -0.77%
2013-11-01 0 39.00 38.90 38.95 38.70 39.10 2,467,198 95,971,799 38.899 21.03 20.97 21.00 20.87 21.08 4,575,683 20.974 -0.26%
2013-10-31 0 39.10 38.90 39.20 38.75 39.20 4,206,161 163,844,899 38.954 21.08 20.97 21.14 20.89 21.14 7,800,777 21.004 0.39%
2013-10-30 0 38.95 38.85 38.95 38.80 39.00 1,577,441 61,438,374 38.948 21.00 20.95 21.00 20.92 21.03 2,925,533 21.001 0.26%
2013-10-29 0 38.85 38.75 38.90 38.55 39.00 2,644,539 102,520,294 38.767 20.95 20.89 20.97 20.79 21.03 4,904,581 20.903 -0.26%
2013-10-28 0 38.95 38.80 38.95 38.35 39.00 2,742,140 106,641,573 38.890 21.00 20.92 21.00 20.68 21.03 5,085,593 20.969 0.65%
2013-10-25 0 38.70 38.70 38.85 38.50 39.15 3,275,136 127,121,922 38.814 20.87 20.87 20.95 20.76 21.11 6,074,091 20.929 0.52%
2013-10-24 0 38.50 38.50 38.60 38.50 38.90 2,102,222 81,463,010 38.751 20.76 20.76 20.81 20.76 20.97 3,898,796 20.894 -1.03%
2013-10-23 0 38.90 38.90 39.00 38.70 39.40 3,072,248 119,693,729 38.960 20.97 20.97 21.03 20.87 21.24 5,697,813 21.007 0.26%
2013-10-22 0 38.80 38.65 38.90 38.55 38.95 2,963,438 114,757,273 38.724 20.92 20.84 20.97 20.79 21.00 5,496,014 20.880 -0.39%
2013-10-21 0 38.95 38.75 39.00 38.70 39.00 3,502,988 136,188,219 38.878 21.00 20.89 21.03 20.87 21.03 6,496,667 20.963 0.65%
2013-10-18 0 38.70 38.70 38.75 38.40 38.80 5,036,162 194,413,004 38.603 20.87 20.87 20.89 20.71 20.92 9,340,102 20.815 0.78%
2013-10-17 0 38.40 38.40 38.45 37.95 38.45 4,583,729 175,352,414 38.255 20.71 20.71 20.73 20.46 20.73 8,501,017 20.627 0.79%
2013-10-16 0 38.10 38.10 38.15 37.60 38.15 4,109,327 156,281,504 38.031 20.54 20.54 20.57 20.27 20.57 7,621,188 20.506 0.53%
2013-10-15 0 37.90 37.90 38.00 37.90 38.00 2,743,138 104,105,577 37.951 20.44 20.44 20.49 20.44 20.49 5,087,444 20.463 -0.66%
2013-10-11 0 38.15 38.05 38.10 37.70 38.20 5,414,408 206,007,326 38.048 20.57 20.52 20.54 20.33 20.60 10,041,600 20.515 0.93%
2013-10-10 0 37.80 37.60 37.80 37.15 37.80 4,775,583 179,292,460 37.544 20.38 20.27 20.38 20.03 20.38 8,856,831 20.243 1.75%
2013-10-09 0 37.15 37.15 37.25 37.05 37.45 2,842,282 105,675,687 37.180 20.03 20.03 20.09 19.98 20.19 5,271,317 20.047 -1.07%
2013-10-08 0 37.55 37.35 37.55 37.30 37.60 3,843,557 144,027,348 37.472 20.25 20.14 20.25 20.11 20.27 7,128,289 20.205 0.54%
2013-10-07 0 37.35 37.25 37.45 37.05 37.85 3,584,421 133,767,948 37.319 20.14 20.09 20.19 19.98 20.41 6,647,693 20.122 -0.53%
2013-10-04 0 37.55 37.45 37.50 37.00 37.65 3,257,293 122,106,776 37.487 20.25 20.19 20.22 19.95 20.30 6,040,999 20.213 1.49%
2013-10-03 0 37.00 37.00 37.10 36.95 37.65 6,355,087 236,277,973 37.179 19.95 19.95 20.00 19.92 20.30 11,786,190 20.047 -1.46%
2013-10-02 0 37.55 37.45 37.60 37.35 38.20 5,260,674 197,941,263 37.627 20.25 20.19 20.27 20.14 20.60 9,756,484 20.288 -1.31%
2013-09-30 0 38.05 38.00 38.05 37.45 38.15 4,580,235 173,402,097 37.859 20.52 20.49 20.52 20.19 20.57 8,494,537 20.413 0.40%
2013-09-27 0 37.90 37.85 37.95 37.60 38.10 7,487,763 283,780,403 37.899 20.44 20.41 20.46 20.27 20.54 13,886,859 20.435 0.93%
2013-09-26 0 37.55 37.50 37.60 37.45 37.75 5,827,349 218,803,117 37.548 20.25 20.22 20.27 20.19 20.35 10,807,444 20.246 0.54%
2013-09-25 0 37.35 37.20 37.35 37.00 37.40 4,022,161 149,695,427 37.218 20.14 20.06 20.14 19.95 20.17 7,459,529 20.068 0.67%
2013-09-24 0 37.10 36.95 37.05 36.90 37.80 3,974,958 147,682,693 37.153 20.00 19.92 19.98 19.90 20.38 7,371,986 20.033 -0.67%
2013-09-23 0 37.35 37.35 37.40 37.25 38.50 5,245,191 196,606,785 37.483 20.14 20.14 20.17 20.09 20.76 9,727,769 20.211 -1.32%
2013-09-19 0 37.85 37.90 38.00 37.70 38.65 21,720,338 826,898,527 38.070 20.41 20.44 20.49 20.33 20.84 40,282,696 20.527 4.41%
2013-09-18 0 36.25 36.20 36.30 36.20 36.65 4,426,841 160,813,638 36.327 19.55 19.52 19.57 19.52 19.76 8,210,051 19.587 -0.55%
2013-09-17 0 36.45 36.40 36.50 35.80 36.60 6,022,073 218,802,559 36.333 19.65 19.63 19.68 19.30 19.73 11,168,580 19.591 0.97%
2013-09-16 0 36.10 36.05 36.15 35.45 36.90 11,892,538 428,976,164 36.071 19.47 19.44 19.49 19.11 19.90 22,055,987 19.449 2.70%
2013-09-13 0 35.15 35.00 35.15 34.40 35.15 6,285,156 218,828,554 34.817 18.95 18.87 18.95 18.55 18.95 11,656,496 18.773 1.74%
2013-09-12 0 34.55 34.50 34.65 34.45 34.75 5,601,675 193,748,892 34.588 18.63 18.60 18.68 18.58 18.74 10,388,907 18.650 -0.43%
2013-09-11 0 34.70 34.65 34.70 33.85 34.75 6,593,907 226,446,715 34.342 18.71 18.68 18.71 18.25 18.74 12,229,108 18.517 2.21%
2013-09-10 0 33.95 33.95 34.00 33.30 34.55 21,236,101 720,121,886 33.910 18.31 18.31 18.33 17.96 18.63 39,384,626 18.284 -1.74%
2013-09-09 0 34.55 34.40 34.55 34.40 35.00 7,708,403 267,654,021 34.722 18.63 18.55 18.63 18.55 18.87 14,296,060 18.722 0.29%
2013-09-06 0 34.45 34.40 34.45 34.35 35.15 12,630,677 438,535,391 34.720 18.58 18.55 18.58 18.52 18.95 23,424,945 18.721 -1.99%
2013-09-05 0 35.15 35.10 35.20 34.65 35.45 9,232,406 323,987,035 35.092 18.95 18.93 18.98 18.68 19.11 17,122,487 18.922 -0.42%
2013-09-04 0 35.30 35.25 35.30 35.25 36.05 5,871,544 209,720,994 35.718 19.03 19.01 19.03 19.01 19.44 10,889,408 19.259 -2.49%
2013-09-03 0 36.20 36.10 36.30 36.10 36.35 3,490,645 126,498,449 36.239 19.52 19.47 19.57 19.47 19.60 6,473,775 19.540 0.56%
2013-09-02 0 36.00 35.90 36.00 35.30 36.05 3,702,674 132,509,699 35.788 19.41 19.36 19.41 19.03 19.44 6,867,006 19.297 1.27%
2013-08-30 0 35.55 35.35 35.65 35.15 35.65 8,809,470 311,621,159 35.373 19.17 19.06 19.22 18.95 19.22 16,338,107 19.073 0.42%
2013-08-29 0 35.40 35.30 35.35 35.15 35.70 4,364,958 154,293,834 35.348 19.09 19.03 19.06 18.95 19.25 8,095,283 19.060 -0.56%
2013-08-28 0 35.60 35.55 35.75 35.55 36.10 6,473,706 231,012,291 35.685 19.20 19.17 19.28 19.17 19.47 12,006,182 19.241 -1.52%
2013-08-27 0 36.15 36.10 36.20 36.00 36.60 4,866,913 176,381,694 36.241 19.49 19.47 19.52 19.41 19.73 9,026,212 19.541 -0.28%
2013-08-26 0 36.25 36.20 36.30 36.00 36.55 6,681,409 242,627,979 36.314 19.55 19.52 19.57 19.41 19.71 12,391,389 19.580 1.68%
2013-08-23 0 35.65 35.50 35.65 35.30 36.15 4,895,863 174,726,147 35.689 19.22 19.14 19.22 19.03 19.49 9,079,903 19.243 0.99%
2013-08-22 0 35.30 35.25 35.35 35.10 35.75 11,196,012 394,922,033 35.274 19.03 19.01 19.06 18.93 19.28 20,764,205 19.019 -1.67%
2013-08-21 0 35.90 35.90 35.95 35.90 36.30 5,908,196 212,866,187 36.029 19.36 19.36 19.38 19.36 19.57 10,957,383 19.427 -0.55%
2013-08-20 0 36.10 36.05 36.20 36.00 36.70 7,690,770 279,315,276 36.318 19.47 19.44 19.52 19.41 19.79 14,263,358 19.583 -1.77%
2013-08-19 0 36.75 36.70 36.85 36.50 36.85 5,297,042 194,578,726 36.734 19.82 19.79 19.87 19.68 19.87 9,823,932 19.807 -0.68%
2013-08-16 0 37.00 36.95 37.05 36.95 37.50 5,803,517 215,690,715 37.166 19.95 19.92 19.98 19.92 20.22 10,763,245 20.040 -1.86%
2013-08-15 0 37.70 37.65 37.70 37.55 38.60 6,651,791 251,621,416 37.828 20.33 20.30 20.33 20.25 20.81 12,336,460 20.397 -0.66%
2013-08-13 0 37.95 38.00 38.05 37.60 38.05 3,772,039 142,523,133 37.784 20.46 20.49 20.52 20.27 20.52 6,995,651 20.373 0.80%
2013-08-12 0 37.65 37.65 37.70 37.65 38.00 4,697,742 177,526,350 37.790 20.30 20.30 20.33 20.30 20.49 8,712,466 20.376 0.00%
2013-08-09 0 37.65 37.70 37.75 37.50 38.15 7,302,929 275,904,078 37.780 20.30 20.33 20.35 20.22 20.57 13,544,065 20.371 -0.53%
2013-08-08 0 37.85 37.85 38.00 37.80 38.40 3,373,594 128,420,890 38.067 20.41 20.41 20.49 20.38 20.71 6,256,692 20.525 -0.92%
2013-08-07 0 38.20 38.10 38.30 38.05 38.45 3,276,559 125,371,926 38.263 20.60 20.54 20.65 20.52 20.73 6,076,730 20.631 -0.13%
2013-08-06 0 38.25 38.15 38.20 38.15 38.80 3,323,332 127,517,459 38.370 20.62 20.57 20.60 20.57 20.92 6,163,476 20.689 -0.65%
2013-08-05 0 38.50 38.40 38.60 38.30 38.75 1,498,117 57,660,372 38.489 20.76 20.71 20.81 20.65 20.89 2,778,419 20.753 0.13%
2013-08-02 0 38.45 38.50 38.60 38.45 39.00 5,912,444 228,615,294 38.667 20.73 20.76 20.81 20.73 21.03 10,965,261 20.849 0.39%
2013-08-01 0 38.30 38.15 38.30 37.80 38.30 2,008,228 76,586,317 38.136 20.65 20.57 20.65 20.38 20.65 3,724,474 20.563 0.92%
2013-07-31 0 37.95 37.80 38.00 37.65 38.15 5,387,382 203,894,842 37.847 20.46 20.38 20.49 20.30 20.57 9,991,478 20.407 -0.13%
2013-07-30 0 38.00 38.05 38.20 38.00 38.20 2,620,915 99,913,814 38.122 20.49 20.52 20.60 20.49 20.60 4,860,768 20.555 -0.39%
2013-07-29 0 38.15 38.15 38.20 38.10 38.45 1,305,412 49,859,774 38.195 20.57 20.57 20.60 20.54 20.73 2,421,027 20.594 -0.13%
2013-07-26 0 38.20 38.25 38.35 38.10 38.35 1,913,086 73,061,745 38.191 20.60 20.62 20.68 20.54 20.68 3,548,023 20.592 -0.26%
2013-07-25 0 38.30 38.20 38.35 37.90 38.40 3,104,562 118,444,923 38.152 20.65 20.60 20.68 20.44 20.71 5,757,743 20.571 0.00%
2013-07-24 0 38.30 38.30 38.35 37.90 38.45 5,703,572 217,673,805 38.165 20.65 20.65 20.68 20.44 20.73 10,577,886 20.578 -1.16%
2013-07-23 0 38.75 38.65 38.75 37.55 38.90 7,045,874 270,744,888 38.426 20.89 20.84 20.89 20.25 20.97 13,067,329 20.719 3.06%
2013-07-22 0 37.60 37.50 37.55 37.50 38.35 4,584,142 173,133,187 37.768 20.27 20.22 20.25 20.22 20.68 8,501,783 20.364 -0.66%
2013-07-19 0 37.85 37.85 37.95 37.75 38.25 5,452,242 206,594,619 37.892 20.41 20.41 20.46 20.35 20.62 10,111,767 20.431 -1.17%
2013-07-18 0 38.30 38.30 38.35 38.25 38.55 3,044,009 116,751,007 38.354 20.65 20.65 20.68 20.62 20.79 5,645,441 20.681 -0.65%
2013-07-17 0 38.55 38.45 38.60 38.35 39.10 3,393,080 131,075,101 38.630 20.79 20.73 20.81 20.68 21.08 6,292,831 20.829 0.00%
2013-07-16 0 38.55 38.60 38.70 38.45 39.00 2,091,358 80,846,148 38.657 20.79 20.81 20.87 20.73 21.03 3,878,648 20.844 -0.13%
2013-07-15 0 38.60 38.60 38.65 38.50 39.25 2,295,414 89,200,053 38.860 20.81 20.81 20.84 20.76 21.16 4,257,091 20.953 -1.40%
2013-07-12 0 39.15 39.15 39.20 38.80 39.30 3,191,266 124,884,278 39.133 21.11 21.11 21.14 20.92 21.19 5,918,545 21.101 0.13%
2013-07-11 0 39.10 39.00 39.20 38.65 39.20 8,931,245 347,346,467 38.891 21.08 21.03 21.14 20.84 21.14 16,563,952 20.970 1.96%
2013-07-10 0 38.35 38.35 38.45 37.95 38.55 4,704,504 180,238,063 38.312 20.68 20.68 20.73 20.46 20.79 8,725,007 20.658 0.00%
2013-07-09 0 38.35 38.15 38.25 38.10 38.60 4,737,832 181,758,540 38.363 20.68 20.57 20.62 20.54 20.81 8,786,817 20.685 0.92%
2013-07-08 0 38.00 38.00 38.05 37.35 38.10 3,391,657 128,117,547 37.774 20.49 20.49 20.52 20.14 20.54 6,290,192 20.368 -0.65%
2013-07-05 0 38.25 38.20 38.30 38.10 38.70 9,801,615 375,618,757 38.322 20.62 20.60 20.65 20.54 20.87 18,178,146 20.663 0.13%
2013-07-04 0 38.20 38.15 38.20 37.85 38.45 3,526,233 134,547,467 38.156 20.60 20.57 20.60 20.41 20.73 6,539,777 20.574 0.53%
2013-07-03 0 38.00 37.95 38.00 37.85 38.75 5,413,595 206,521,280 38.149 20.49 20.46 20.49 20.41 20.89 10,040,092 20.570 -1.04%
2013-07-02 0 38.40 38.20 38.55 37.75 38.55 8,524,140 325,353,281 38.169 20.71 20.60 20.79 20.35 20.79 15,808,932 20.580 0.66%
2013-06-28 0 38.15 38.05 38.25 37.65 38.30 7,418,677 282,448,227 38.073 20.57 20.52 20.62 20.30 20.65 13,758,732 20.529 0.93%
2013-06-27 0 37.80 37.75 37.95 37.60 38.30 7,586,870 287,817,923 37.936 20.38 20.35 20.46 20.27 20.65 14,070,664 20.455 -1.31%
2013-06-26 0 38.30 38.00 38.05 36.55 38.50 8,696,315 327,599,179 37.671 20.65 20.49 20.52 19.71 20.76 16,128,249 20.312 4.08%
2013-06-25 0 36.80 36.70 36.85 36.30 37.30 13,543,401 499,315,745 36.868 19.84 19.79 19.87 19.57 20.11 25,117,689 19.879 -1.08%
2013-06-24 0 37.20 37.15 37.20 36.85 37.60 14,686,064 547,110,514 37.254 20.06 20.03 20.06 19.87 20.27 27,236,880 20.087 -0.93%
2013-06-21 0 37.55 37.55 37.60 36.60 38.00 16,514,281 619,651,041 37.522 20.25 20.25 20.27 19.73 20.49 30,627,505 20.232 0.94%
2013-06-20 0 37.20 37.15 37.20 37.00 37.70 17,031,422 636,975,673 37.400 20.06 20.03 20.06 19.95 20.33 31,586,598 20.166 -4.25%
2013-06-19 0 38.85 38.75 38.85 38.20 38.95 7,733,303 298,726,996 38.629 20.95 20.89 20.95 20.60 21.00 14,342,240 20.828 1.71%
2013-06-18 0 38.95 38.90 39.00 38.75 39.20 7,122,866 277,410,215 38.946 20.60 20.57 20.62 20.49 20.73 13,470,820 20.593 -0.13%
2013-06-17 0 39.00 39.05 39.15 38.70 39.35 7,663,620 299,134,956 39.033 20.62 20.65 20.70 20.46 20.81 14,493,498 20.639 -0.26%
2013-06-14 0 39.10 39.00 39.10 38.30 39.25 19,827,126 767,845,862 38.727 20.67 20.62 20.67 20.25 20.75 37,497,215 20.477 3.17%
2013-06-13 0 37.90 37.90 37.95 36.30 38.05 27,164,206 1,013,630,075 37.315 20.04 20.04 20.07 19.19 20.12 51,373,158 19.731 2.43%
2013-06-11 0 37.00 37.00 37.05 36.95 38.30 16,849,098 630,754,445 37.436 19.56 19.56 19.59 19.54 20.25 31,865,146 19.794 -3.90%
2013-06-10 0 38.50 38.50 38.55 38.05 39.15 9,253,328 357,014,085 38.582 20.36 20.36 20.38 20.12 20.70 17,499,966 20.401 -0.52%
2013-06-07 0 38.70 38.60 38.70 38.60 39.05 8,423,186 326,510,839 38.763 20.46 20.41 20.46 20.41 20.65 15,929,995 20.497 -0.26%
2013-06-06 0 38.80 38.80 38.85 38.25 39.05 18,140,421 702,266,201 38.713 20.52 20.52 20.54 20.23 20.65 34,307,306 20.470 -2.02%
2013-06-05 0 39.60 39.60 39.80 39.10 40.70 14,344,478 569,269,520 39.686 20.94 20.94 21.04 20.67 21.52 27,128,389 20.984 -2.46%
2013-06-04 0 40.60 40.50 40.60 39.80 40.65 7,775,209 314,365,848 40.432 21.47 21.41 21.47 21.04 21.49 14,704,536 21.379 1.50%
2013-06-03 0 40.00 39.95 40.00 39.85 40.55 7,849,677 315,242,641 40.160 21.15 21.12 21.15 21.07 21.44 14,845,370 21.235 -0.37%
2013-05-31 0 40.15 40.20 40.25 39.85 40.35 15,207,575 609,962,052 40.109 21.23 21.26 21.28 21.07 21.34 28,760,685 21.208 1.13%
2013-05-30 0 39.70 39.65 39.70 39.65 40.95 29,697,071 1,189,136,744 40.042 20.99 20.97 20.99 20.97 21.65 56,163,333 21.173 -4.11%
2013-05-29 0 41.40 41.40 41.45 41.20 43.00 20,586,466 862,579,087 41.900 21.89 21.89 21.92 21.79 22.74 38,933,285 22.155 -4.17%
2013-05-28 0 43.20 43.15 43.30 43.00 43.30 3,192,188 137,738,377 43.149 22.84 22.82 22.90 22.74 22.90 6,037,091 22.815 -0.23%
2013-05-27 0 43.30 43.30 43.35 42.95 43.40 2,671,187 115,147,498 43.107 22.90 22.90 22.92 22.71 22.95 5,051,770 22.793 0.35%
2013-05-24 0 43.15 43.10 43.25 43.10 43.50 6,136,488 265,050,333 43.193 22.82 22.79 22.87 22.79 23.00 11,605,374 22.839 1.17%
2013-05-23 0 42.65 42.60 42.80 42.50 43.45 13,276,309 569,323,154 42.883 22.55 22.53 22.63 22.47 22.97 25,108,259 22.675 -2.74%
2013-05-22 0 43.85 43.80 43.85 42.85 45.00 7,724,045 337,759,409 43.728 23.19 23.16 23.19 22.66 23.79 14,607,774 23.122 -1.24%
2013-05-21 0 44.40 44.40 44.50 44.35 45.45 8,028,380 358,490,567 44.653 23.48 23.48 23.53 23.45 24.03 15,183,335 23.611 -2.31%
2013-05-20 0 45.45 45.45 45.50 45.30 46.00 4,368,031 199,330,874 45.634 24.03 24.03 24.06 23.95 24.32 8,260,854 24.130 -0.55%
2013-05-16 0 45.70 45.60 45.80 45.45 46.40 5,239,912 239,835,958 45.771 24.16 24.11 24.22 24.03 24.53 9,909,762 24.202 -1.30%
2013-05-15 0 46.30 46.20 46.35 45.35 46.40 4,467,698 205,436,883 45.983 24.48 24.43 24.51 23.98 24.53 8,449,345 24.314 2.43%
2013-05-14 0 45.20 45.20 45.35 45.10 46.20 4,246,700 192,766,474 45.392 23.90 23.90 23.98 23.85 24.43 8,031,392 24.002 -1.42%
2013-05-13 0 45.85 45.65 45.90 45.20 45.90 5,454,453 249,317,127 45.709 24.24 24.14 24.27 23.90 24.27 10,315,504 24.169 1.10%
2013-05-10 0 45.35 45.30 45.40 45.00 45.65 4,260,108 193,543,457 45.432 23.98 23.95 24.01 23.79 24.14 8,056,750 24.023 0.55%
2013-05-09 0 45.10 45.05 45.10 44.90 45.50 4,089,199 185,129,741 45.273 23.85 23.82 23.85 23.74 24.06 7,733,525 23.939 0.56%
2013-05-08 0 44.85 44.75 44.95 44.50 45.00 4,515,296 202,441,712 44.835 23.72 23.66 23.77 23.53 23.79 8,539,363 23.707 0.90%
2013-05-07 0 44.45 44.35 44.55 44.35 44.80 3,504,628 156,292,786 44.596 23.50 23.45 23.56 23.45 23.69 6,627,980 23.581 0.00%
2013-05-06 0 44.45 44.35 44.50 44.25 44.75 1,503,954 66,752,195 44.385 23.50 23.45 23.53 23.40 23.66 2,844,290 23.469 -0.11%
2013-05-03 0 44.50 44.50 44.55 44.20 44.75 2,158,666 96,147,258 44.540 23.53 23.53 23.56 23.37 23.66 4,082,486 23.551 0.00%
2013-05-02 0 44.50 44.50 44.55 43.60 44.55 3,219,413 142,588,067 44.290 23.53 23.53 23.56 23.05 23.56 6,088,579 23.419 1.25%
2013-04-30 0 43.95 43.75 44.05 43.40 44.10 4,861,735 213,025,175 43.817 23.24 23.13 23.29 22.95 23.32 9,194,551 23.169 0.80%
2013-04-29 0 43.60 43.40 43.65 43.20 43.80 2,600,473 113,238,558 43.545 23.05 22.95 23.08 22.84 23.16 4,918,035 23.025 0.46%
2013-04-26 0 43.40 43.35 43.55 43.30 43.80 4,600,377 200,196,931 43.518 22.95 22.92 23.03 22.90 23.16 8,700,269 23.010 -0.12%
2013-04-25 0 43.45 43.50 43.55 43.30 43.85 4,313,703 187,687,370 43.510 22.97 23.00 23.03 22.90 23.19 8,158,109 23.006 -0.69%
2013-04-24 0 43.75 43.70 43.80 43.70 44.00 1,860,633 81,529,552 43.818 23.13 23.11 23.16 23.11 23.27 3,518,844 23.169 0.00%
2013-04-23 0 43.75 43.70 43.95 43.60 44.25 4,114,410 180,147,210 43.785 23.13 23.11 23.24 23.05 23.40 7,781,204 23.152 -0.79%
2013-04-22 0 44.10 44.00 44.15 43.95 44.45 1,922,104 84,797,693 44.117 23.32 23.27 23.34 23.24 23.50 3,635,098 23.327 -0.23%
2013-04-19 0 44.20 44.15 44.20 43.80 44.50 3,477,438 153,452,150 44.128 23.37 23.34 23.37 23.16 23.53 6,576,558 23.333 -0.11%
2013-04-18 0 44.25 43.95 44.25 43.80 44.50 4,239,011 187,068,325 44.130 23.40 23.24 23.40 23.16 23.53 8,016,851 23.334 -0.90%
2013-04-17 0 44.65 44.45 44.50 43.65 44.70 6,143,214 272,179,968 44.306 23.61 23.50 23.53 23.08 23.64 11,618,094 23.427 2.53%
2013-04-16 0 43.55 43.45 43.65 43.45 43.80 3,754,437 163,741,173 43.613 23.03 22.97 23.08 22.97 23.16 7,100,421 23.061 -1.02%
2013-04-15 0 44.00 43.70 44.00 43.60 44.05 3,029,622 132,764,548 43.822 23.27 23.11 23.27 23.05 23.29 5,729,645 23.172 -0.34%
2013-04-12 0 44.15 44.10 44.20 43.40 44.25 7,291,734 319,971,041 43.881 23.34 23.32 23.37 22.95 23.40 13,790,184 23.203 2.20%
2013-04-11 0 43.20 43.10 43.25 43.10 43.80 4,385,262 190,627,244 43.470 22.84 22.79 22.87 22.79 23.16 8,293,442 22.985 -0.46%
2013-04-10 0 43.40 43.25 43.45 43.00 43.70 4,297,467 186,139,663 43.314 22.95 22.87 22.97 22.74 23.11 8,127,403 22.903 0.81%
2013-04-09 0 43.05 42.90 43.10 42.65 43.20 3,234,372 138,853,800 42.931 22.76 22.68 22.79 22.55 22.84 6,116,870 22.700 0.82%
2013-04-08 0 42.70 42.65 42.85 42.30 43.00 3,632,531 155,339,538 42.763 22.58 22.55 22.66 22.37 22.74 6,869,871 22.612 -0.70%
2013-04-05 0 43.00 43.00 43.10 42.30 43.75 6,177,397 264,528,825 42.822 22.74 22.74 22.79 22.37 23.13 11,682,741 22.643 -0.81%
2013-04-03 0 43.35 43.25 43.45 42.90 43.75 5,635,299 243,741,973 43.253 22.92 22.87 22.97 22.68 23.13 10,657,521 22.870 1.17%
2013-04-02 0 42.85 42.70 42.90 42.05 42.90 6,297,607 266,707,331 42.351 22.66 22.58 22.68 22.23 22.68 11,910,084 22.393 1.30%
2013-03-28 0 42.30 42.10 42.40 41.75 42.40 4,062,842 171,139,804 42.123 22.37 22.26 22.42 22.08 22.42 7,683,679 22.273 0.24%
2013-03-27 0 42.20 42.15 42.35 41.95 42.40 3,783,176 159,660,614 42.203 22.31 22.29 22.39 22.18 22.42 7,154,772 22.315 0.72%
2013-03-26 0 41.90 41.80 42.00 41.70 42.10 1,983,653 83,144,944 41.915 22.16 22.10 22.21 22.05 22.26 3,751,500 22.163 0.60%
2013-03-25 0 41.65 41.60 41.70 41.60 42.00 2,603,062 108,811,514 41.801 22.02 22.00 22.05 22.00 22.21 4,922,931 22.103 -0.60%
2013-03-22 0 41.90 41.80 42.00 41.75 42.60 3,634,131 152,931,591 42.082 22.16 22.10 22.21 22.08 22.53 6,872,897 22.251 -0.24%
2013-03-21 0 42.00 41.65 42.00 41.65 42.05 4,510,160 188,609,055 41.819 22.21 22.02 22.21 22.02 22.23 8,529,650 22.112 0.24%
2013-03-20 0 41.90 41.90 42.05 41.85 42.50 5,257,958 221,883,188 42.200 22.16 22.16 22.23 22.13 22.47 9,943,891 22.314 -1.41%
2013-03-19 0 42.50 42.30 42.50 42.15 42.60 2,864,575 121,313,616 42.350 22.47 22.37 22.47 22.29 22.53 5,417,507 22.393 0.35%
2013-03-18 0 42.35 42.35 42.40 41.65 42.75 7,715,897 325,940,008 42.243 22.39 22.39 22.42 22.02 22.60 14,592,365 22.336 -1.40%
2013-03-15 0 42.95 42.60 42.85 42.25 43.05 6,777,748 289,752,306 42.751 22.71 22.53 22.66 22.34 22.76 12,818,130 22.605 0.47%
2013-03-14 0 42.75 42.75 42.80 42.00 42.80 3,876,873 164,807,191 42.510 22.60 22.60 22.63 22.21 22.63 7,331,972 22.478 1.06%
2013-03-13 0 42.30 42.05 42.35 41.85 43.00 5,203,592 219,847,874 42.249 22.37 22.23 22.39 22.13 22.74 9,841,074 22.340 -0.94%
2013-03-12 0 42.70 42.75 42.80 42.30 42.90 5,810,396 248,398,660 42.751 22.58 22.60 22.63 22.37 22.68 10,988,666 22.605 0.95%
2013-03-11 0 42.30 42.25 42.30 41.65 42.45 5,470,880 230,659,723 42.161 22.37 22.34 22.37 22.02 22.45 10,346,571 22.293 0.71%
2013-03-08 0 42.00 42.00 42.05 41.75 42.15 3,843,934 161,445,986 42.000 22.21 22.21 22.23 22.08 22.29 7,269,678 22.208 0.24%
2013-03-07 0 41.90 41.80 42.00 41.50 42.00 4,919,924 205,084,110 41.684 22.16 22.10 22.21 21.94 22.21 9,304,599 22.041 0.36%
2013-03-06 0 41.75 41.70 41.75 41.35 41.90 3,524,521 146,946,632 41.693 22.08 22.05 22.08 21.86 22.16 6,665,602 22.046 0.72%
2013-03-05 0 41.45 41.30 41.35 41.10 41.50 3,431,870 141,986,064 41.373 21.92 21.84 21.86 21.73 21.94 6,490,379 21.876 0.36%
2013-03-04 0 41.30 41.15 41.40 40.85 41.90 6,249,871 257,876,236 41.261 21.84 21.76 21.89 21.60 22.16 11,819,805 21.817 -0.84%
2013-03-01 0 41.65 41.40 41.65 41.05 41.75 5,656,161 234,729,103 41.500 22.02 21.89 22.02 21.71 22.08 10,696,976 21.944 0.48%
2013-02-28 0 41.45 41.40 41.45 41.00 41.70 6,682,614 276,523,702 41.380 21.92 21.89 21.92 21.68 22.05 12,638,212 21.880 0.61%
2013-02-27 0 41.20 41.20 41.25 40.80 41.65 6,190,815 254,774,671 41.154 21.79 21.79 21.81 21.57 22.02 11,708,118 21.761 1.35%
2013-02-26 0 40.65 40.60 40.65 40.45 41.55 8,702,135 355,458,623 40.847 21.49 21.47 21.49 21.39 21.97 16,457,546 21.599 -2.40%
2013-02-25 0 41.65 41.65 41.80 41.55 42.75 6,872,810 287,613,545 41.848 22.02 22.02 22.10 21.97 22.60 12,997,912 22.128 -2.00%
2013-02-22 0 42.50 42.40 42.50 42.40 43.05 4,660,491 198,519,005 42.596 22.47 22.42 22.47 22.42 22.76 8,813,957 22.523 0.71%
2013-02-21 0 42.20 42.15 42.35 41.75 42.95 7,171,660 303,043,077 42.256 22.31 22.29 22.39 22.08 22.71 13,563,099 22.343 -1.86%
2013-02-20 0 43.00 43.00 43.20 42.80 43.40 8,339,148 359,270,704 43.082 22.74 22.74 22.84 22.63 22.95 15,771,062 22.780 0.58%
2013-02-19 0 42.75 42.65 42.75 42.55 43.00 7,237,062 309,544,757 42.772 22.60 22.55 22.60 22.50 22.74 13,686,788 22.616 -0.35%
2013-02-18 0 42.90 42.85 42.90 42.40 42.90 3,544,011 151,066,046 42.626 22.68 22.66 22.68 22.42 22.68 6,702,461 22.539 0.12%
2013-02-15 0 42.85 42.80 42.85 41.90 43.05 10,805,762 460,467,905 42.613 22.66 22.63 22.66 22.16 22.76 20,435,941 22.532 2.02%
2013-02-14 0 42.00 42.00 42.05 41.45 42.30 10,590,889 444,127,742 41.935 22.21 22.21 22.23 21.92 22.37 20,029,572 22.174 1.20%
2013-02-08 0 41.50 41.45 41.60 41.40 41.90 4,886,342 203,295,799 41.605 21.94 21.92 22.00 21.89 22.16 9,241,088 21.999 -0.12%
2013-02-07 0 41.55 41.45 41.65 41.15 42.30 6,706,266 278,969,770 41.598 21.97 21.92 22.02 21.76 22.37 12,682,943 21.996 0.12%
2013-02-06 0 41.50 41.50 41.55 40.45 41.65 8,643,785 355,914,812 41.176 21.94 21.94 21.97 21.39 22.02 16,347,194 21.772 2.22%
2013-02-05 0 40.60 40.55 40.60 40.35 40.90 8,075,913 327,698,161 40.577 21.47 21.44 21.47 21.34 21.63 15,273,230 21.456 0.25%
2013-02-04 0 40.50 40.50 40.60 40.35 40.85 5,150,546 208,857,801 40.551 21.41 21.41 21.47 21.34 21.60 9,740,753 21.442 -0.37%
2013-02-01 0 40.65 40.60 40.65 40.35 40.80 8,984,423 364,735,839 40.597 21.49 21.47 21.49 21.34 21.57 16,991,411 21.466 0.87%
2013-01-31 0 40.30 40.20 40.25 40.05 40.65 8,678,866 350,293,913 40.362 21.31 21.26 21.28 21.18 21.49 16,413,539 21.342 0.37%
2013-01-30 0 40.15 40.15 40.20 39.65 40.20 15,747,630 629,921,066 40.001 21.23 21.23 21.26 20.97 21.26 29,782,041 21.151 1.52%
2013-01-29 0 39.55 39.55 39.70 39.50 39.75 3,664,750 145,150,075 39.607 20.91 20.91 20.99 20.89 21.02 6,930,804 20.943 0.25%
2013-01-28 0 39.45 39.40 39.50 39.35 39.70 5,475,237 216,264,056 39.499 20.86 20.83 20.89 20.81 20.99 10,354,811 20.885 -0.63%
2013-01-25 0 39.70 39.65 39.85 39.65 39.95 4,650,770 185,046,304 39.788 20.99 20.97 21.07 20.97 21.12 8,795,573 21.039 -0.13%
2013-01-24 0 39.75 39.70 39.75 39.50 40.10 8,133,381 323,861,006 39.819 21.02 20.99 21.02 20.89 21.20 15,381,914 21.055 -0.62%
2013-01-23 0 40.00 40.00 40.10 39.90 40.35 5,033,048 201,572,173 40.050 21.15 21.15 21.20 21.10 21.34 9,518,540 21.177 -0.12%
2013-01-22 0 40.05 40.00 40.05 39.90 40.20 4,776,351 190,996,153 39.988 21.18 21.15 21.18 21.10 21.26 9,033,072 21.144 0.12%
2013-01-21 0 40.00 40.00 40.05 39.90 40.30 2,871,934 115,031,900 40.054 21.15 21.15 21.18 21.10 21.31 5,431,424 21.179 -0.25%
2013-01-18 0 40.10 40.00 40.15 39.80 40.30 5,323,477 213,823,462 40.166 21.20 21.15 21.23 21.04 21.31 10,067,801 21.238 0.63%
2013-01-17 0 39.85 39.80 39.90 39.80 40.25 9,291,778 372,018,338 40.037 21.07 21.04 21.10 21.04 21.28 17,572,683 21.170 -0.75%
2013-01-16 0 40.15 40.10 40.15 40.05 40.50 7,060,882 284,149,173 40.243 21.23 21.20 21.23 21.18 21.41 13,353,595 21.279 -0.99%
2013-01-15 0 40.55 40.50 40.60 39.55 40.60 14,246,394 569,031,319 39.942 21.44 21.41 21.47 20.91 21.47 26,942,892 21.120 3.18%
2013-01-14 0 39.30 39.10 39.35 39.00 39.70 6,811,586 268,130,071 39.364 20.78 20.67 20.81 20.62 20.99 12,882,125 20.814 0.13%
2013-01-11 0 39.25 39.10 39.15 38.90 39.30 6,058,121 236,909,956 39.106 20.75 20.67 20.70 20.57 20.78 11,457,166 20.678 -0.13%
2013-01-10 0 39.30 39.10 39.30 38.85 39.40 5,939,475 232,163,462 39.088 20.78 20.67 20.78 20.54 20.83 11,232,781 20.668 0.13%
2013-01-09 0 39.25 39.15 39.20 38.75 39.40 6,915,127 269,789,054 39.014 20.75 20.70 20.73 20.49 20.83 13,077,942 20.629 1.42%
2013-01-08 0 38.70 38.65 38.70 38.60 39.00 3,614,774 140,081,392 38.753 20.46 20.44 20.46 20.41 20.62 6,836,289 20.491 -0.26%
2013-01-07 0 38.80 38.80 38.90 38.80 39.35 7,796,368 304,294,510 39.030 20.52 20.52 20.57 20.52 20.81 14,744,552 20.638 -1.02%
2013-01-04 0 39.20 39.20 39.35 38.60 39.40 11,017,723 431,488,978 39.163 20.73 20.73 20.81 20.41 20.83 20,836,804 20.708 1.82%
2013-01-03 0 38.50 38.45 38.50 38.35 39.10 9,522,442 368,207,240 38.667 20.36 20.33 20.36 20.28 20.67 18,008,917 20.446 -1.03%
2013-01-02 0 38.90 38.95 39.00 38.75 39.15 8,496,549 330,496,318 38.898 20.57 20.60 20.62 20.49 20.70 16,068,740 20.568 0.52%
2012-12-31 0 38.70 38.75 38.95 38.65 39.25 4,396,187 171,064,073 38.912 20.46 20.49 20.60 20.44 20.75 8,314,103 20.575 -0.13%
2012-12-28 0 38.75 38.70 38.75 38.50 39.20 7,109,930 275,765,451 38.786 20.49 20.46 20.49 20.36 20.73 13,446,355 20.509 -1.02%
2012-12-27 0 39.15 39.15 39.30 39.10 39.70 3,129,822 123,134,253 39.342 20.70 20.70 20.78 20.67 20.99 5,919,144 20.803 -1.14%
2012-12-24 0 39.60 39.55 39.60 39.00 39.65 2,365,706 93,238,006 39.412 20.94 20.91 20.94 20.62 20.97 4,474,042 20.840 1.15%
2012-12-21 0 39.15 39.10 39.40 39.05 39.70 10,216,394 401,693,207 39.319 20.70 20.67 20.83 20.65 20.99 19,321,324 20.790 -1.14%
2012-12-20 0 39.60 39.55 39.60 37.90 39.60 21,743,159 836,091,653 38.453 20.94 20.91 20.94 20.04 20.94 41,120,832 20.333 1.80%
2012-12-19 0 38.90 38.90 39.00 38.80 39.70 13,537,094 528,704,893 39.056 20.57 20.57 20.62 20.52 20.99 25,601,458 20.651 -2.02%
2012-12-18 0 39.70 39.70 39.75 39.60 40.00 6,464,217 257,435,381 39.825 20.99 20.99 21.02 20.94 21.15 12,225,178 21.058 -1.12%
2012-12-17 0 40.15 40.00 40.15 39.85 40.75 6,593,451 263,873,553 40.021 21.23 21.15 21.23 21.07 21.55 12,469,586 21.161 -0.86%
2012-12-14 0 40.50 40.30 40.50 40.10 40.95 7,403,233 299,982,529 40.521 21.41 21.31 21.41 21.20 21.65 14,001,052 21.426 1.12%
2012-12-13 0 40.05 40.05 40.10 39.60 40.65 11,855,826 474,844,336 40.052 21.18 21.18 21.20 20.94 21.49 22,421,831 21.178 -1.60%
2012-12-12 0 40.70 40.70 40.75 40.55 41.65 11,662,054 476,871,391 40.891 21.52 21.52 21.55 21.44 22.02 22,055,368 21.622 -2.05%
2012-12-11 0 41.55 41.45 41.50 41.15 41.80 3,139,234 130,480,047 41.564 21.97 21.92 21.94 21.76 22.10 5,936,944 21.978 0.36%
2012-12-10 0 41.40 41.40 41.55 41.25 41.90 3,696,943 153,184,927 41.436 21.89 21.89 21.97 21.81 22.16 6,991,687 21.910 -0.24%
2012-12-07 0 41.50 41.40 41.55 41.15 41.80 6,139,101 254,382,436 41.436 21.94 21.89 21.97 21.76 22.10 11,610,316 21.910 0.73%
2012-12-06 0 41.20 41.20 41.25 41.05 42.25 9,727,125 404,519,486 41.587 21.79 21.79 21.81 21.71 22.34 18,396,015 21.990 -1.55%
2012-12-05 0 41.85 41.85 41.95 41.75 42.60 6,063,066 255,144,036 42.082 22.13 22.13 22.18 22.08 22.53 11,466,518 22.251 -1.76%
2012-12-04 0 42.60 42.50 42.55 42.50 42.90 4,588,638 196,172,239 42.752 22.53 22.47 22.50 22.47 22.68 8,678,068 22.606 0.24%
2012-12-03 0 42.50 42.45 42.50 42.20 42.50 5,095,787 215,699,021 42.329 22.47 22.45 22.47 22.31 22.47 9,637,192 22.382 1.07%
2012-11-30 0 42.05 42.25 42.35 41.55 42.35 8,468,499 354,764,703 41.892 22.23 22.34 22.39 21.97 22.39 16,015,691 22.151 -0.12%
2012-11-29 0 42.10 42.10 42.15 42.00 42.40 3,727,707 157,107,588 42.146 22.26 22.26 22.29 22.21 22.42 7,049,869 22.285 -0.24%
2012-11-28 0 42.20 42.05 42.25 41.90 42.40 4,750,804 199,963,615 42.091 22.31 22.23 22.34 22.16 22.42 8,984,758 22.256 0.00%
2012-11-27 0 42.20 42.15 42.25 42.05 42.70 3,720,988 156,916,836 42.171 22.31 22.29 22.34 22.23 22.58 7,037,162 22.298 -0.59%
2012-11-26 0 42.45 42.40 42.45 42.00 43.00 9,846,381 416,908,472 42.341 22.45 22.42 22.45 22.21 22.74 18,621,553 22.388 -1.16%
2012-11-23 0 42.95 42.95 43.05 41.55 43.10 10,937,745 468,040,897 42.791 22.71 22.71 22.76 21.97 22.79 20,685,549 22.626 2.87%
2012-11-22 0 41.75 41.75 41.80 41.00 41.80 8,163,392 338,745,179 41.496 22.08 22.08 22.10 21.68 22.10 15,438,671 21.941 2.71%
2012-11-21 0 40.65 40.65 40.70 40.25 40.70 4,393,759 178,068,682 40.528 21.49 21.49 21.52 21.28 21.52 8,309,511 21.430 1.63%
2012-11-20 0 40.00 39.95 40.00 39.85 40.90 8,189,126 329,159,517 40.195 21.15 21.12 21.15 21.07 21.63 15,487,339 21.253 -2.17%
2012-11-19 0 41.60 41.60 41.65 40.50 41.65 7,180,024 295,868,539 41.207 21.62 21.62 21.65 21.05 21.65 13,814,967 21.417 2.97%
2012-11-16 0 40.40 40.40 40.45 40.40 40.85 5,034,993 204,335,721 40.583 21.00 21.00 21.02 21.00 21.23 9,687,748 21.092 -0.62%
2012-11-15 0 40.65 40.60 40.65 40.05 40.80 4,415,892 178,750,405 40.479 21.13 21.10 21.13 20.82 21.20 8,496,546 21.038 0.74%
2012-11-14 0 40.35 40.35 40.40 39.85 40.65 6,767,166 273,192,320 40.370 20.97 20.97 21.00 20.71 21.13 13,020,594 20.982 0.75%
2012-11-13 0 40.05 40.05 40.15 40.00 41.00 5,109,921 207,219,703 40.552 20.82 20.82 20.87 20.79 21.31 9,831,916 21.076 -1.23%
2012-11-12 0 40.55 40.50 40.55 39.80 40.60 5,965,579 241,409,058 40.467 21.07 21.05 21.07 20.69 21.10 11,478,274 21.032 2.27%
2012-11-09 0 39.65 39.60 39.80 39.50 39.90 6,388,660 253,670,746 39.706 20.61 20.58 20.69 20.53 20.74 12,292,317 20.637 0.13%
2012-11-08 0 39.60 39.55 39.60 39.05 40.25 9,247,955 366,504,226 39.631 20.58 20.56 20.58 20.30 20.92 17,793,840 20.597 0.00%
2012-11-07 0 39.60 39.60 39.70 38.65 39.70 7,574,454 297,595,485 39.289 20.58 20.58 20.63 20.09 20.63 14,573,884 20.420 2.19%
2012-11-06 0 38.75 38.70 38.90 38.50 38.95 4,122,179 159,794,125 38.765 20.14 20.11 20.22 20.01 20.24 7,931,418 20.147 0.00%
2012-11-05 0 38.75 38.60 38.65 38.60 39.00 5,653,269 219,675,244 38.858 20.14 20.06 20.09 20.06 20.27 10,877,363 20.196 -0.39%
2012-11-02 0 38.90 38.90 38.95 38.85 39.30 4,843,932 189,186,782 39.056 20.22 20.22 20.24 20.19 20.43 9,320,131 20.299 -0.13%
2012-11-01 0 38.95 38.80 38.95 38.50 39.00 5,184,428 200,860,418 38.743 20.24 20.17 20.24 20.01 20.27 9,975,274 20.136 1.04%
2012-10-31 0 38.55 38.55 38.75 38.45 38.90 3,770,813 145,851,247 38.679 20.04 20.04 20.14 19.98 20.22 7,255,360 20.103 -0.13%
2012-10-30 0 38.60 38.55 38.60 38.40 38.60 2,813,388 108,378,224 38.522 20.06 20.04 20.06 19.96 20.06 5,413,194 20.021 -0.13%
2012-10-29 0 38.65 38.60 38.65 38.00 38.90 6,003,974 231,295,299 38.524 20.09 20.06 20.09 19.75 20.22 11,552,149 20.022 1.44%
2012-10-26 0 38.10 38.05 38.10 37.60 38.15 5,993,646 227,297,299 37.923 19.80 19.78 19.80 19.54 19.83 11,532,277 19.710 1.87%
2012-10-25 0 37.40 37.50 37.55 37.15 37.55 3,020,613 112,863,842 37.365 19.44 19.49 19.52 19.31 19.52 5,811,912 19.419 0.27%
2012-10-24 0 37.30 37.20 37.25 37.15 37.50 7,298,437 272,222,691 37.299 19.39 19.33 19.36 19.31 19.49 14,042,804 19.385 0.54%
2012-10-22 0 37.10 37.05 37.10 36.70 37.20 2,013,666 74,552,614 37.023 19.28 19.26 19.28 19.07 19.33 3,874,462 19.242 0.54%
2012-10-19 0 36.90 36.85 37.00 36.75 37.10 4,342,021 160,531,463 36.972 19.18 19.15 19.23 19.10 19.28 8,354,412 19.215 0.27%
2012-10-18 0 36.80 36.80 36.85 36.75 37.75 4,717,904 175,475,560 37.194 19.13 19.13 19.15 19.10 19.62 9,077,642 19.331 -0.94%
2012-10-17 0 37.15 37.05 37.20 36.65 37.20 4,974,269 183,743,581 36.939 19.31 19.26 19.33 19.05 19.33 9,570,910 19.198 0.41%
2012-10-16 0 37.00 36.90 37.00 36.40 37.15 3,726,286 137,210,703 36.822 19.23 19.18 19.23 18.92 19.31 7,169,686 19.138 1.37%
2012-10-15 0 36.50 36.50 36.55 36.20 36.65 7,266,204 264,513,190 36.403 18.97 18.97 19.00 18.81 19.05 13,980,785 18.920 -0.41%
2012-10-12 0 36.65 36.60 36.75 36.60 36.90 3,714,335 136,311,135 36.699 19.05 19.02 19.10 19.02 19.18 7,146,692 19.073 -0.54%
2012-10-11 0 36.85 36.80 36.85 36.75 37.20 3,018,791 111,575,044 36.960 19.15 19.13 19.15 19.10 19.33 5,808,407 19.209 -0.41%
2012-10-10 0 37.00 36.90 37.05 36.55 37.10 3,773,250 138,732,314 36.767 19.23 19.18 19.26 19.00 19.28 7,260,049 19.109 0.82%
2012-10-09 0 36.70 36.65 36.70 36.55 36.95 5,377,025 197,167,245 36.669 19.07 19.05 19.07 19.00 19.20 10,345,846 19.058 -0.68%
2012-10-08 0 36.95 36.90 37.00 36.70 37.10 2,353,010 86,861,086 36.915 19.20 19.18 19.23 19.07 19.28 4,527,388 19.186 -0.54%
2012-10-05 0 37.15 37.05 37.15 37.00 37.25 4,915,177 182,534,082 37.137 19.31 19.26 19.31 19.23 19.36 9,457,212 19.301 -0.13%
2012-10-04 0 37.20 37.20 37.40 37.05 37.70 5,509,659 204,862,929 37.183 19.33 19.33 19.44 19.26 19.59 10,601,045 19.325 0.81%
2012-10-03 0 36.90 36.85 37.00 36.55 37.15 12,479,574 459,126,852 36.790 19.18 19.15 19.23 19.00 19.31 24,011,745 19.121 0.41%
2012-09-28 0 36.75 36.70 36.75 36.10 36.80 5,257,779 192,266,248 36.568 19.10 19.07 19.10 18.76 19.13 10,116,407 19.005 1.94%
2012-09-27 0 36.05 36.05 36.20 35.80 36.25 3,517,148 126,709,915 36.026 18.74 18.74 18.81 18.61 18.84 6,767,287 18.724 0.42%
2012-09-26 0 35.90 35.85 35.95 35.55 36.10 3,853,799 137,894,846 35.782 18.66 18.63 18.68 18.48 18.76 7,415,032 18.597 0.14%
2012-09-25 0 35.85 35.75 36.00 35.60 36.00 2,656,474 95,116,369 35.806 18.63 18.58 18.71 18.50 18.71 5,111,278 18.609 0.56%
2012-09-24 0 35.65 35.60 35.70 35.50 35.95 3,033,026 108,403,268 35.741 18.53 18.50 18.55 18.45 18.68 5,835,796 18.576 -0.14%
2012-09-21 0 35.70 35.60 35.80 35.50 36.30 4,017,971 143,915,065 35.818 18.55 18.50 18.61 18.45 18.87 7,730,913 18.616 -0.83%
2012-09-20 0 36.00 35.95 36.00 35.75 36.10 3,914,533 140,661,908 35.933 18.71 18.68 18.71 18.58 18.76 7,531,889 18.676 -0.55%
2012-09-19 0 36.20 36.10 36.25 36.00 36.40 4,179,496 151,406,484 36.226 18.81 18.76 18.84 18.71 18.92 8,041,700 18.828 -0.55%
2012-09-18 0 36.40 36.40 36.50 36.05 36.95 5,223,619 190,626,784 36.493 18.92 18.92 18.97 18.74 19.20 10,050,680 18.967 0.83%
2012-09-17 0 36.10 36.05 36.15 35.55 36.55 8,916,984 320,903,015 35.988 18.76 18.74 18.79 18.48 19.00 17,157,024 18.704 1.69%
2012-09-14 0 35.50 35.50 35.60 35.20 35.90 6,789,590 241,246,707 35.532 18.45 18.45 18.50 18.29 18.66 13,063,740 18.467 0.28%
2012-09-13 0 35.40 35.35 35.50 34.90 35.50 3,603,117 127,095,471 35.274 18.40 18.37 18.45 18.14 18.45 6,932,699 18.333 0.14%
2012-09-12 0 35.35 35.30 35.35 35.10 35.50 5,292,859 186,968,223 35.325 18.37 18.35 18.37 18.24 18.45 10,183,904 18.359 0.43%
2012-09-11 0 35.20 35.20 35.25 34.80 35.30 3,585,909 125,817,732 35.087 18.29 18.29 18.32 18.09 18.35 6,899,589 18.236 1.15%
2012-09-10 0 34.80 34.80 34.95 34.65 35.25 5,272,225 183,904,251 34.882 18.09 18.09 18.16 18.01 18.32 10,144,202 18.129 -1.28%
2012-09-07 0 35.25 35.15 35.40 35.15 35.70 4,228,872 149,480,393 35.348 18.32 18.27 18.40 18.27 18.55 8,136,704 18.371 0.43%
2012-09-06 0 35.10 35.10 35.15 35.00 35.50 3,739,536 131,636,449 35.201 18.24 18.24 18.27 18.19 18.45 7,195,180 18.295 -0.43%
2012-09-05 0 35.25 35.25 35.30 34.95 35.55 6,730,159 238,088,109 35.376 18.32 18.32 18.35 18.16 18.48 12,949,389 18.386 0.86%
2012-09-04 0 34.95 34.85 35.00 34.70 35.00 2,154,326 75,255,667 34.932 18.16 18.11 18.19 18.03 18.19 4,145,104 18.155 0.29%
2012-09-03 0 34.85 34.80 34.90 34.50 35.05 4,684,880 163,057,191 34.805 18.11 18.09 18.14 17.93 18.22 9,014,101 18.089 0.72%
2012-08-31 0 34.60 34.55 34.75 34.30 34.75 5,194,912 179,712,721 34.594 17.98 17.96 18.06 17.83 18.06 9,995,446 17.979 0.14%
2012-08-30 0 34.55 34.50 34.60 34.00 34.65 5,432,978 186,390,723 34.307 17.96 17.93 17.98 17.67 18.01 10,453,505 17.830 1.17%
2012-08-29 0 34.15 34.15 34.25 33.75 34.30 4,871,495 165,984,906 34.073 17.75 17.75 17.80 17.54 17.83 9,373,164 17.709 0.44%
2012-08-28 0 34.00 33.95 34.00 33.80 34.15 3,328,741 113,311,880 34.041 17.67 17.64 17.67 17.57 17.75 6,404,776 17.692 0.15%
2012-08-27 0 33.95 33.85 33.95 33.75 34.00 4,768,598 161,493,848 33.866 17.64 17.59 17.64 17.54 17.67 9,175,182 17.601 0.59%
2012-08-24 0 33.75 33.75 33.80 33.55 33.90 3,055,704 103,200,161 33.773 17.54 17.54 17.57 17.44 17.62 5,879,430 17.553 -0.15%
2012-08-23 0 33.80 33.75 33.80 33.40 33.80 2,461,269 82,991,938 33.719 17.57 17.54 17.57 17.36 17.57 4,735,688 17.525 0.90%
2012-08-22 0 33.50 33.45 33.55 33.30 33.60 2,320,589 77,536,539 33.412 17.41 17.38 17.44 17.31 17.46 4,465,008 17.365 0.15%
2012-08-21 0 33.45 33.40 33.50 33.40 33.70 2,003,769 67,131,083 33.502 17.38 17.36 17.41 17.36 17.51 3,855,419 17.412 -0.45%
2012-08-20 0 33.60 33.60 33.70 33.55 33.85 2,589,799 87,331,198 33.721 17.46 17.46 17.51 17.44 17.59 4,982,990 17.526 -0.59%
2012-08-17 0 33.80 33.65 33.75 33.25 33.85 4,365,581 146,677,421 33.599 17.57 17.49 17.54 17.28 17.59 8,399,743 17.462 1.05%
2012-08-16 0 33.45 33.40 33.45 33.20 33.55 2,353,800 78,584,215 33.386 17.38 17.36 17.38 17.25 17.44 4,528,908 17.352 -0.15%
2012-08-15 0 33.50 33.40 33.60 33.40 33.70 8,017,724 269,150,126 33.569 17.41 17.36 17.46 17.36 17.51 15,426,772 17.447 -1.47%
2012-08-14 0 34.00 33.95 34.00 33.80 34.10 2,137,105 72,577,823 33.961 17.67 17.64 17.67 17.57 17.72 4,111,969 17.650 0.15%
2012-08-13 0 33.95 33.95 34.00 33.60 34.00 2,562,791 86,668,554 33.818 17.64 17.64 17.67 17.46 17.67 4,931,024 17.576 0.89%
2012-08-10 0 33.65 33.60 33.75 33.55 33.90 3,586,309 120,782,698 33.679 17.49 17.46 17.54 17.44 17.62 6,900,359 17.504 -0.88%
2012-08-09 0 33.95 33.85 33.90 33.85 34.20 5,286,160 179,838,323 34.021 17.64 17.59 17.62 17.59 17.77 10,171,014 17.681 -0.88%
2012-08-08 0 34.25 34.10 34.25 34.00 34.50 4,903,614 167,910,594 34.242 17.80 17.72 17.80 17.67 17.93 9,434,964 17.797 0.74%
2012-08-07 0 34.00 33.85 34.00 33.55 34.10 4,044,647 137,179,667 33.916 17.67 17.59 17.67 17.44 17.72 7,782,240 17.627 1.04%
2012-08-06 0 33.65 33.55 33.65 33.55 33.80 2,891,974 97,329,156 33.655 17.49 17.44 17.49 17.44 17.57 5,564,400 17.491 0.00%
2012-08-03 0 33.65 33.55 33.60 33.50 33.90 2,239,183 75,300,431 33.629 17.49 17.44 17.46 17.41 17.62 4,308,376 17.478 -0.74%
2012-08-02 0 33.90 33.80 33.90 33.65 34.00 2,666,175 90,153,459 33.814 17.62 17.57 17.62 17.49 17.67 5,129,944 17.574 0.74%
2012-08-01 0 33.65 33.55 33.65 33.55 34.10 5,065,221 170,819,311 33.724 17.49 17.44 17.49 17.44 17.72 9,745,909 17.527 -1.03%
2012-07-31 0 34.00 33.85 34.00 33.55 34.30 7,340,974 249,516,878 33.990 17.67 17.59 17.67 17.44 17.83 14,124,649 17.665 1.34%
2012-07-30 0 33.55 33.55 33.60 33.40 33.70 2,326,754 78,040,307 33.540 17.44 17.44 17.46 17.36 17.51 4,476,870 17.432 0.15%
2012-07-27 0 33.50 33.40 33.50 33.25 33.80 2,656,623 88,972,091 33.491 17.41 17.36 17.41 17.28 17.57 5,111,565 17.406 0.00%
2012-07-26 0 33.50 33.45 33.50 33.00 33.60 4,090,712 136,543,124 33.379 17.41 17.38 17.41 17.15 17.46 7,870,872 17.348 0.75%
2012-07-25 0 33.25 33.25 33.30 32.55 33.45 3,015,465 99,859,770 33.116 17.28 17.28 17.31 16.92 17.38 5,802,007 17.211 1.53%
2012-07-24 0 32.75 32.70 32.85 32.50 33.00 1,070,162 35,125,002 32.822 17.02 17.00 17.07 16.89 17.15 2,059,081 17.059 -0.15%
2012-07-23 0 32.80 32.75 32.85 32.50 32.95 2,636,576 86,413,962 32.775 17.05 17.02 17.07 16.89 17.13 5,072,993 17.034 0.00%
2012-07-20 0 32.80 32.65 32.80 32.55 32.95 1,789,813 58,622,426 32.753 17.05 16.97 17.05 16.92 17.13 3,443,750 17.023 0.00%
2012-07-19 0 32.80 32.70 32.85 32.45 33.05 3,784,203 124,018,885 32.773 17.05 17.00 17.07 16.87 17.18 7,281,123 17.033 1.23%
2012-07-18 0 32.40 32.40 32.45 32.35 32.70 3,037,064 98,681,613 32.492 16.84 16.84 16.87 16.81 17.00 5,843,565 16.887 -0.92%
2012-07-17 0 32.70 32.65 32.75 32.65 33.05 4,791,393 157,175,240 32.804 17.00 16.97 17.02 16.97 17.18 9,219,041 17.049 -0.61%
2012-07-16 0 32.90 32.85 32.90 32.45 32.90 3,221,191 105,490,094 32.749 17.10 17.07 17.10 16.87 17.10 6,197,841 17.020 1.39%
2012-07-13 0 32.45 32.40 32.55 32.25 33.10 5,895,421 192,230,776 32.607 16.87 16.84 16.92 16.76 17.20 11,343,284 16.947 -1.82%
2012-07-12 0 33.05 33.05 33.15 32.90 33.30 5,103,064 168,682,639 33.055 17.18 17.18 17.23 17.10 17.31 9,818,722 17.180 -1.34%
2012-07-11 0 33.50 33.45 33.50 33.40 33.80 4,435,749 149,078,321 33.608 17.41 17.38 17.41 17.36 17.57 8,534,753 17.467 -0.45%
2012-07-10 0 33.65 33.55 33.80 33.10 33.85 7,918,812 265,876,913 33.575 17.49 17.44 17.57 17.20 17.59 15,236,457 17.450 2.44%
2012-07-09 0 32.85 32.90 32.95 32.50 33.00 3,692,789 121,374,586 32.868 17.07 17.10 17.13 16.89 17.15 7,105,235 17.082 0.61%
2012-07-06 0 32.65 32.65 32.70 32.35 32.75 3,515,426 114,466,177 32.561 16.97 16.97 17.00 16.81 17.02 6,763,974 16.923 0.46%
2012-07-05 0 32.50 32.45 32.55 32.35 32.60 3,745,888 121,696,299 32.488 16.89 16.87 16.92 16.81 16.94 7,207,402 16.885 -0.31%
2012-07-04 0 32.60 32.55 32.60 32.15 32.60 7,002,168 226,897,533 32.404 16.94 16.92 16.94 16.71 16.94 13,472,758 16.841 1.56%
2012-07-03 0 32.10 32.00 32.15 31.80 32.25 8,130,629 259,972,246 31.974 16.68 16.63 16.71 16.53 16.76 15,644,011 16.618 1.42%
2012-06-29 0 31.65 31.60 31.70 31.40 31.90 5,533,463 175,380,679 31.695 16.45 16.42 16.48 16.32 16.58 10,646,846 16.473 0.64%
2012-06-28 0 31.45 31.45 31.55 31.35 31.95 3,599,904 113,665,826 31.575 16.35 16.35 16.40 16.29 16.61 6,926,517 16.410 -1.56%
2012-06-27 0 31.95 31.90 31.95 31.35 32.00 6,437,655 204,377,442 31.747 16.61 16.58 16.61 16.29 16.63 12,386,587 16.500 1.91%
2012-06-26 0 31.35 31.35 31.50 31.10 31.55 3,954,252 124,074,987 31.378 16.29 16.29 16.37 16.16 16.40 7,608,312 16.308 0.00%
2012-06-25 0 31.35 31.25 31.40 31.15 31.50 2,172,944 68,090,877 31.336 16.29 16.24 16.32 16.19 16.37 4,180,926 16.286 0.64%
2012-06-22 0 31.15 31.00 31.15 30.60 31.20 2,387,084 74,065,453 31.028 16.19 16.11 16.19 15.90 16.22 4,592,950 16.126 0.65%
2012-06-21 0 30.95 30.85 30.95 30.85 31.25 2,582,405 80,074,778 31.008 16.09 16.03 16.09 16.03 16.24 4,968,763 16.116 -1.12%
2012-06-20 0 31.30 31.15 31.35 31.05 31.40 5,622,669 175,770,906 31.261 16.27 16.19 16.29 16.14 16.32 10,818,486 16.247 0.48%
2012-06-19 0 31.15 31.10 31.25 30.70 31.55 5,639,321 176,436,129 31.287 16.19 16.16 16.24 15.96 16.40 10,850,526 16.261 0.53%
2012-06-18 0 31.65 31.65 31.70 31.50 31.85 3,528,698 111,502,625 31.599 16.10 16.10 16.13 16.03 16.21 6,935,025 16.078 0.96%
2012-06-15 0 31.35 31.35 31.60 31.30 31.95 6,540,406 206,574,642 31.584 15.95 15.95 16.08 15.93 16.26 12,853,999 16.071 -2.64%
2012-06-14 0 32.20 32.05 32.20 31.80 32.20 5,951,447 190,609,891 32.028 16.38 16.31 16.38 16.18 16.38 11,696,506 16.296 1.26%
2012-06-13 0 31.80 31.75 31.85 31.65 31.95 5,246,753 166,944,734 31.819 16.18 16.16 16.21 16.10 16.26 10,311,556 16.190 0.32%
2012-06-12 0 31.70 31.55 31.70 31.05 31.75 4,278,473 134,323,828 31.395 16.13 16.05 16.13 15.80 16.16 8,408,574 15.975 1.93%
2012-06-11 0 31.10 31.15 31.25 31.05 31.80 5,450,600 170,732,933 31.324 15.82 15.85 15.90 15.80 16.18 10,712,180 15.938 -0.96%
2012-06-08 0 31.40 31.25 31.40 31.10 31.65 4,964,000 155,177,429 31.261 15.98 15.90 15.98 15.82 16.10 9,755,855 15.906 -1.10%
2012-06-07 0 31.75 31.60 31.75 31.50 32.05 12,451,054 394,954,932 31.721 16.16 16.08 16.16 16.03 16.31 24,470,322 16.140 2.92%
2012-06-06 0 30.85 30.75 30.80 29.80 30.85 9,849,069 299,745,532 30.434 15.70 15.65 15.67 15.16 15.70 19,356,585 15.485 4.22%
2012-06-05 0 29.60 29.60 29.70 29.55 29.95 4,428,723 131,525,444 29.698 15.06 15.06 15.11 15.04 15.24 8,703,864 15.111 -0.34%
2012-06-04 0 29.70 29.65 29.75 29.50 29.80 3,934,123 116,507,067 29.615 15.11 15.09 15.14 15.01 15.16 7,731,816 15.069 -0.17%
2012-06-01 0 29.75 29.80 29.85 29.50 29.85 5,404,713 160,389,056 29.676 15.14 15.16 15.19 15.01 15.19 10,621,998 15.100 -0.17%
2012-05-31 0 29.80 29.95 30.00 29.45 30.00 8,689,835 259,123,287 29.819 15.16 15.24 15.26 14.98 15.26 17,078,318 15.173 -0.33%
2012-05-30 0 29.90 29.80 29.85 29.80 30.10 3,452,962 103,468,617 29.965 15.21 15.16 15.19 15.16 15.32 6,786,180 15.247 -0.17%
2012-05-29 0 29.95 29.80 29.95 29.70 30.00 2,916,115 87,025,425 29.843 15.24 15.16 15.24 15.11 15.26 5,731,103 15.185 0.17%
2012-05-28 0 29.90 29.85 29.95 29.70 30.10 1,756,561 52,450,785 29.860 15.21 15.19 15.24 15.11 15.32 3,452,207 15.193 -0.50%
2012-05-25 0 30.05 30.00 30.10 29.65 30.20 5,753,990 172,483,844 29.976 15.29 15.26 15.32 15.09 15.37 11,308,439 15.253 0.50%
2012-05-24 0 29.90 29.80 29.90 29.65 30.15 6,415,255 191,670,215 29.877 15.21 15.16 15.21 15.09 15.34 12,608,038 15.202 1.01%
2012-05-23 0 29.60 29.65 29.70 28.85 29.75 7,047,754 207,213,258 29.401 15.06 15.09 15.11 14.68 15.14 13,851,101 14.960 1.89%
2012-05-22 0 29.05 28.90 29.00 28.85 29.60 7,841,248 229,933,581 29.324 14.78 14.70 14.76 14.68 15.06 15,410,572 14.921 -0.68%
2012-05-21 0 29.25 29.20 29.30 28.65 29.70 13,176,506 382,528,544 29.031 14.88 14.86 14.91 14.58 15.11 25,896,068 14.772 1.56%
2012-05-18 0 28.80 28.80 28.85 28.55 29.30 20,354,296 588,961,070 28.936 14.65 14.65 14.68 14.53 14.91 40,002,732 14.723 -1.87%
2012-05-17 0 29.35 29.30 29.40 29.15 29.85 101,461,214 2,941,538,185 28.992 14.93 14.91 14.96 14.83 15.19 199,403,888 14.752 -4.40%
2012-05-16 0 30.70 30.55 30.60 30.35 30.95 6,521,229 199,635,145 30.613 15.62 15.54 15.57 15.44 15.75 12,816,310 15.577 -1.29%
2012-05-15 0 31.10 31.05 31.10 30.45 31.30 6,661,578 206,165,908 30.949 15.82 15.80 15.82 15.49 15.93 13,092,141 15.747 0.16%
2012-05-14 0 31.05 31.00 31.05 30.60 31.40 5,225,882 162,362,872 31.069 15.80 15.77 15.80 15.57 15.98 10,270,537 15.809 -0.48%
2012-05-11 0 31.20 31.10 31.20 31.05 31.55 6,422,079 201,049,210 31.306 15.88 15.82 15.88 15.80 16.05 12,621,449 15.929 -0.95%
2012-05-10 0 31.50 31.45 31.50 31.35 32.40 5,851,557 186,775,713 31.919 16.03 16.00 16.03 15.95 16.49 11,500,190 16.241 -1.41%
2012-05-09 0 31.95 31.95 32.10 31.90 32.30 5,767,752 185,121,389 32.096 16.26 16.26 16.33 16.23 16.43 11,335,486 16.331 -0.31%
2012-05-08 0 32.05 32.00 32.10 31.50 32.10 4,112,533 131,155,269 31.892 16.31 16.28 16.33 16.03 16.33 8,082,449 16.227 1.58%
2012-05-07 0 31.55 31.45 31.55 31.20 31.60 4,506,514 141,425,011 31.382 16.05 16.00 16.05 15.88 16.08 8,856,748 15.968 -0.16%
2012-05-04 0 31.60 31.55 31.60 31.40 32.30 4,656,164 147,678,757 31.717 16.08 16.05 16.08 15.98 16.43 9,150,858 16.138 -1.56%
2012-05-03 0 32.10 31.95 32.00 31.60 32.30 4,566,732 145,688,708 31.902 16.33 16.26 16.28 16.08 16.43 8,975,096 16.233 0.47%
2012-05-02 0 31.95 31.85 31.95 31.70 32.05 5,398,779 172,080,290 31.874 16.26 16.21 16.26 16.13 16.31 10,610,336 16.218 -1.08%
2012-04-30 0 32.30 32.20 32.25 31.50 32.40 5,959,276 190,466,381 31.961 16.43 16.38 16.41 16.03 16.49 11,711,892 16.263 3.36%
2012-04-27 0 31.25 31.25 31.30 31.00 31.55 4,947,690 154,916,281 31.311 15.90 15.90 15.93 15.77 16.05 9,723,801 15.932 0.32%
2012-04-26 0 31.15 31.15 31.20 31.10 31.80 4,728,052 148,609,696 31.432 15.85 15.85 15.88 15.82 16.18 9,292,141 15.993 -1.42%
2012-04-25 0 31.60 31.60 31.75 31.10 31.80 8,132,772 255,192,671 31.378 16.08 16.08 16.16 15.82 16.18 15,983,510 15.966 1.94%
2012-04-24 0 31.00 30.95 31.00 30.65 31.35 7,179,809 222,482,118 30.987 15.77 15.75 15.77 15.60 15.95 14,110,632 15.767 -0.48%
2012-04-23 0 31.15 31.05 31.20 31.00 31.40 4,229,121 131,724,135 31.147 15.85 15.80 15.88 15.77 15.98 8,311,582 15.848 0.16%
2012-04-20 0 31.10 31.00 31.10 30.30 31.30 6,731,731 208,530,646 30.977 15.82 15.77 15.82 15.42 15.93 13,230,015 15.762 2.30%
2012-04-19 0 30.40 30.30 30.50 30.15 30.50 5,615,645 170,097,712 30.290 15.47 15.42 15.52 15.34 15.52 11,036,547 15.412 0.33%
2012-04-18 0 30.30 30.30 30.35 29.70 30.40 9,869,211 296,799,814 30.073 15.42 15.42 15.44 15.11 15.47 19,396,171 15.302 2.02%
2012-04-17 0 29.70 29.65 29.70 29.45 29.75 5,944,486 176,358,380 29.668 15.11 15.09 15.11 14.98 15.14 11,682,825 15.096 0.00%
2012-04-16 0 29.70 29.70 29.75 29.35 29.80 6,639,912 196,558,618 29.603 15.11 15.11 15.14 14.93 15.16 13,049,561 15.062 1.19%
2012-04-13 0 29.35 29.35 29.40 29.20 29.50 3,002,178 88,101,479 29.346 14.93 14.93 14.96 14.86 15.01 5,900,244 14.932 -0.17%
2012-04-12 0 29.40 29.30 29.45 29.20 29.90 4,363,195 128,482,060 29.447 14.96 14.91 14.98 14.86 15.21 8,575,080 14.983 0.17%
2012-04-11 0 29.35 29.40 29.45 29.00 29.45 3,353,373 98,031,845 29.234 14.93 14.96 14.98 14.76 14.98 6,590,455 14.875 -0.34%
2012-04-10 0 29.45 29.40 29.45 29.05 29.50 4,192,837 123,206,514 29.385 14.98 14.96 14.98 14.78 15.01 8,240,272 14.952 1.20%
2012-04-05 0 29.10 29.10 29.20 28.90 29.30 2,148,170 62,523,095 29.105 14.81 14.81 14.86 14.70 14.91 4,221,844 14.809 -0.17%
2012-04-03 0 29.15 29.15 29.20 29.05 29.50 3,436,004 100,427,683 29.228 14.83 14.83 14.86 14.78 15.01 6,752,852 14.872 -0.17%
2012-04-02 0 29.20 29.10 29.20 28.85 29.20 4,589,581 133,474,907 29.082 14.86 14.81 14.86 14.68 14.86 9,020,001 14.798 1.04%
2012-03-30 0 28.90 28.80 28.90 28.30 28.95 6,949,881 199,668,671 28.730 14.70 14.65 14.70 14.40 14.73 13,658,749 14.618 1.05%
2012-03-29 0 28.60 28.60 28.65 28.40 28.70 5,539,574 158,070,309 28.535 14.55 14.55 14.58 14.45 14.60 10,887,043 14.519 0.53%
2012-03-28 0 28.45 28.40 28.45 28.30 28.45 3,606,932 102,384,742 28.386 14.48 14.45 14.48 14.40 14.48 7,088,780 14.443 0.18%
2012-03-27 0 28.40 28.45 28.60 28.30 28.60 7,798,082 221,715,235 28.432 14.45 14.48 14.55 14.40 14.55 15,325,737 14.467 -0.35%
2012-03-26 0 28.50 28.50 28.55 28.40 28.70 2,644,918 75,435,063 28.521 14.50 14.50 14.53 14.45 14.60 5,198,114 14.512 0.00%
2012-03-23 0 28.50 28.45 28.60 28.45 28.70 4,160,118 118,926,231 28.587 14.50 14.48 14.55 14.48 14.60 8,175,969 14.546 -0.70%
2012-03-22 0 28.70 28.60 28.75 28.60 28.85 3,298,165 94,716,011 28.718 14.60 14.55 14.63 14.55 14.68 6,481,954 14.612 0.17%
2012-03-21 0 28.65 28.60 28.75 28.50 28.75 3,262,293 93,344,339 28.613 14.58 14.55 14.63 14.50 14.63 6,411,454 14.559 -0.35%
2012-03-20 0 28.75 28.65 28.75 28.45 28.75 2,727,300 77,926,726 28.573 14.63 14.58 14.63 14.48 14.63 5,360,021 14.539 0.70%
2012-03-19 0 28.55 28.55 28.65 28.45 28.70 3,107,005 88,735,282 28.560 14.53 14.53 14.58 14.48 14.60 6,106,263 14.532 0.00%
2012-03-16 0 28.55 28.50 28.55 28.50 28.80 5,653,114 161,800,688 28.622 14.53 14.50 14.53 14.50 14.65 11,110,186 14.563 -0.52%
2012-03-15 0 28.70 28.65 28.75 28.55 29.00 3,627,066 103,923,666 28.652 14.60 14.58 14.63 14.53 14.76 7,128,350 14.579 -0.52%
2012-03-14 0 28.85 28.85 28.90 28.80 29.25 4,316,388 124,814,690 28.917 14.68 14.68 14.70 14.65 14.88 8,483,089 14.713 -0.69%
2012-03-13 0 29.05 29.00 29.05 28.70 29.05 2,169,721 62,761,133 28.926 14.78 14.76 14.78 14.60 14.78 4,264,199 14.718 0.35%
2012-03-12 0 28.95 28.85 28.95 28.70 29.00 2,190,191 63,137,295 28.827 14.73 14.68 14.73 14.60 14.76 4,304,429 14.668 0.00%
2012-03-09 0 28.95 28.95 29.05 28.85 29.20 2,706,377 78,512,175 29.010 14.73 14.73 14.78 14.68 14.86 5,318,900 14.761 -0.69%
2012-03-08 0 29.15 29.05 29.15 28.80 29.20 7,798,154 227,034,912 29.114 14.83 14.78 14.83 14.65 14.86 15,325,878 14.814 1.57%
2012-03-07 0 28.70 28.70 28.75 28.25 28.75 3,276,561 93,799,295 28.627 14.60 14.60 14.63 14.37 14.63 6,439,495 14.566 0.70%
2012-03-06 0 28.50 28.40 28.45 28.25 29.05 9,038,354 257,707,040 28.513 14.50 14.45 14.48 14.37 14.78 17,763,270 14.508 -2.40%
2012-03-05 0 29.20 29.10 29.20 28.85 29.25 5,717,499 165,883,050 29.013 14.86 14.81 14.86 14.68 14.88 11,236,723 14.763 0.69%
2012-03-02 0 29.00 28.95 29.00 28.60 29.00 3,897,181 112,164,080 28.781 14.76 14.73 14.76 14.55 14.76 7,659,213 14.644 1.22%
2012-03-01 0 28.65 28.65 28.70 28.65 29.00 4,399,244 126,609,988 28.780 14.58 14.58 14.60 14.58 14.76 8,645,928 14.644 -1.55%
2012-02-29 0 29.10 28.95 29.05 28.55 29.10 5,350,409 154,596,602 28.894 14.81 14.73 14.78 14.53 14.81 10,515,273 14.702 1.75%
2012-02-28 0 28.60 28.60 28.70 28.55 28.75 3,344,462 95,717,746 28.620 14.55 14.55 14.60 14.53 14.63 6,572,943 14.562 -0.17%
2012-02-27 0 28.65 28.60 28.65 28.45 28.70 3,871,032 110,600,114 28.571 14.58 14.55 14.58 14.48 14.60 7,607,822 14.538 -0.35%
2012-02-24 0 28.75 28.65 28.75 28.45 28.75 2,672,539 76,469,268 28.613 14.63 14.58 14.63 14.48 14.63 5,252,398 14.559 -0.17%
2012-02-23 0 28.80 28.65 28.70 28.40 28.80 5,759,334 164,713,679 28.599 14.65 14.58 14.60 14.45 14.65 11,318,942 14.552 1.41%
2012-02-22 0 28.40 28.40 28.45 28.40 28.65 3,719,985 106,051,242 28.509 14.45 14.45 14.48 14.45 14.58 7,310,966 14.506 -0.35%
2012-02-21 0 28.50 28.50 28.55 28.15 28.55 5,105,732 145,015,941 28.403 14.50 14.50 14.53 14.32 14.53 10,034,404 14.452 1.60%
2012-02-20 0 28.05 28.00 28.05 28.00 28.50 17,057,719 479,880,976 28.133 14.27 14.25 14.27 14.25 14.50 33,523,899 14.315 -1.58%
2012-02-17 0 28.50 28.50 28.65 28.40 29.25 19,255,436 551,633,624 28.648 14.50 14.50 14.58 14.45 14.88 37,843,119 14.577 -1.55%
2012-02-16 0 28.95 28.95 29.05 28.80 29.70 8,148,935 237,576,468 29.154 14.73 14.73 14.78 14.65 15.11 16,015,276 14.834 -2.20%
2012-02-15 0 29.60 29.65 29.75 29.30 29.80 7,661,677 227,081,073 29.639 15.06 15.09 15.14 14.91 15.16 15,057,657 15.081 0.34%
2012-02-14 0 29.50 29.50 29.55 29.20 29.55 8,009,626 235,897,757 29.452 15.01 15.01 15.04 14.86 15.04 15,741,489 14.986 1.03%
2012-02-13 0 29.20 29.10 29.20 28.80 29.30 5,742,053 167,623,240 29.192 14.86 14.81 14.86 14.65 14.91 11,284,979 14.854 0.69%
2012-02-10 0 29.00 28.95 29.00 28.65 29.00 8,668,347 250,007,207 28.841 14.76 14.73 14.76 14.58 14.76 17,036,087 14.675 1.22%
2012-02-09 0 28.65 28.65 28.75 28.35 28.80 7,466,705 213,828,999 28.638 14.58 14.58 14.63 14.43 14.65 14,674,475 14.571 1.24%
2012-02-08 0 28.30 28.30 28.40 28.15 28.55 5,043,454 143,018,005 28.357 14.40 14.40 14.45 14.32 14.53 9,912,008 14.429 0.71%
2012-02-07 0 28.10 27.95 28.15 27.95 28.15 4,682,833 131,271,726 28.033 14.30 14.22 14.32 14.22 14.32 9,203,272 14.264 0.90%
2012-02-06 0 27.85 27.85 27.95 27.80 28.15 6,517,761 182,336,274 27.975 14.17 14.17 14.22 14.15 14.32 12,809,495 14.234 -0.71%
2012-02-03 0 28.05 28.00 28.05 27.95 28.15 5,924,325 166,043,432 28.027 14.27 14.25 14.27 14.22 14.32 11,643,202 14.261 0.36%
2012-02-02 0 27.95 28.00 28.05 27.85 28.25 11,258,198 315,196,634 27.997 14.22 14.25 14.27 14.17 14.37 22,125,977 14.246 -0.89%
2012-02-01 0 28.20 28.15 28.30 28.05 28.30 4,514,224 127,223,276 28.183 14.35 14.32 14.40 14.27 14.40 8,871,901 14.340 -0.18%
2012-01-31 0 28.25 28.15 28.35 28.00 28.50 8,935,276 252,447,268 28.253 14.37 14.32 14.43 14.25 14.50 17,560,689 14.376 0.89%
2012-01-30 0 28.00 28.00 28.10 28.00 28.55 7,718,721 217,460,757 28.173 14.25 14.25 14.30 14.25 14.53 15,169,767 14.335 -1.41%
2012-01-27 0 28.40 28.30 28.40 28.25 28.60 6,949,045 197,010,453 28.351 14.45 14.40 14.45 14.37 14.55 13,657,106 14.425 -1.05%
2012-01-26 0 28.70 28.70 28.80 28.50 29.15 7,483,645 214,761,286 28.697 14.60 14.60 14.65 14.50 14.83 14,707,767 14.602 -0.35%
2012-01-20 0 28.80 28.65 28.80 28.35 28.80 6,059,919 173,295,714 28.597 14.65 14.58 14.65 14.43 14.65 11,909,688 14.551 -1.54%
2012-01-19 0 29.25 29.10 29.20 28.30 29.30 7,157,590 205,656,507 28.733 14.88 14.81 14.86 14.40 14.91 14,066,964 14.620 2.81%
2012-01-18 0 28.45 28.45 28.50 28.25 28.60 3,732,318 106,030,598 28.409 14.48 14.48 14.50 14.37 14.55 7,335,204 14.455 -0.70%
2012-01-17 0 28.65 28.55 28.70 28.40 28.75 2,646,545 75,641,098 28.581 14.58 14.53 14.60 14.45 14.63 5,201,311 14.543 0.35%
2012-01-16 0 28.55 28.40 28.60 28.20 28.55 1,827,437 51,973,736 28.441 14.53 14.45 14.55 14.35 14.53 3,591,501 14.471 0.35%
2012-01-13 0 28.45 28.40 28.45 28.00 28.45 3,580,810 100,961,468 28.195 14.48 14.45 14.48 14.25 14.48 7,037,442 14.346 1.61%
2012-01-12 0 28.00 28.00 28.15 27.95 28.35 2,617,750 73,579,602 28.108 14.25 14.25 14.32 14.22 14.43 5,144,720 14.302 -0.36%
2012-01-11 0 28.10 28.05 28.10 27.90 28.30 4,518,115 126,968,105 28.102 14.30 14.27 14.30 14.20 14.40 8,879,548 14.299 -0.35%
2012-01-10 0 28.20 28.05 28.20 28.00 28.40 2,855,590 80,675,921 28.252 14.35 14.27 14.35 14.25 14.45 5,612,152 14.375 -0.35%
2012-01-09 0 28.30 28.20 28.35 27.95 28.35 2,132,913 59,989,637 28.126 14.40 14.35 14.43 14.22 14.43 4,191,859 14.311 0.35%
2012-01-06 0 28.20 28.10 28.20 28.10 28.35 1,530,342 43,141,961 28.191 14.35 14.30 14.35 14.30 14.43 3,007,614 14.344 -0.18%
2012-01-05 0 28.25 28.15 28.25 28.05 28.35 3,576,163 100,847,054 28.200 14.37 14.32 14.37 14.27 14.43 7,028,309 14.349 0.36%
2012-01-04 0 28.15 28.15 28.20 28.10 28.45 4,263,912 120,322,530 28.219 14.32 14.32 14.35 14.30 14.48 8,379,957 14.358 -0.35%
2012-01-03 0 28.25 28.20 28.30 28.10 28.50 3,124,433 88,254,483 28.247 14.37 14.35 14.40 14.30 14.50 6,140,515 14.372 -1.22%
2011-12-30 0 28.60 28.45 28.60 28.35 28.65 4,925,647 140,290,687 28.482 14.55 14.48 14.55 14.43 14.58 9,680,479 14.492 0.53%
2011-12-29 0 28.45 28.35 28.45 28.30 28.50 2,828,124 80,448,899 28.446 14.48 14.43 14.48 14.40 14.50 5,558,172 14.474 -0.70%
2011-12-28 0 28.65 28.60 28.65 28.30 29.35 5,504,723 157,940,026 28.692 14.58 14.55 14.58 14.40 14.93 10,818,550 14.599 1.78%
2011-12-23 0 28.15 28.15 28.20 27.90 28.20 1,574,118 44,186,424 28.071 14.32 14.32 14.35 14.20 14.35 3,093,648 14.283 0.54%
2011-12-22 0 28.00 28.00 28.10 27.80 28.15 2,899,997 81,103,384 27.967 14.25 14.25 14.30 14.15 14.32 5,699,426 14.230 0.36%
2011-12-21 0 27.90 27.90 27.95 27.85 28.20 3,316,770 92,904,273 28.011 14.20 14.20 14.22 14.17 14.35 6,518,519 14.252 0.00%
2011-12-20 0 27.90 27.90 28.00 27.80 28.55 6,749,605 188,692,240 27.956 14.20 14.20 14.25 14.15 14.53 13,265,143 14.225 -2.11%
2011-12-19 0 28.50 28.30 28.55 28.30 28.75 1,823,538 51,999,149 28.516 14.50 14.40 14.53 14.40 14.63 3,583,838 14.509 -0.18%
2011-12-16 0 28.55 28.55 28.60 28.45 29.35 4,744,563 137,217,959 28.921 14.53 14.53 14.55 14.48 14.93 9,324,591 14.716 -1.04%
2011-12-15 0 28.85 28.85 28.90 28.55 29.10 5,899,839 170,508,205 28.901 14.68 14.68 14.70 14.53 14.81 11,595,079 14.705 0.87%
2011-12-14 0 28.60 28.55 28.60 28.55 29.40 3,615,556 104,449,213 28.889 14.55 14.53 14.55 14.53 14.96 7,105,729 14.699 0.00%
2011-12-13 0 28.60 28.60 28.75 28.35 28.75 4,843,086 138,631,188 28.625 14.55 14.55 14.63 14.43 14.63 9,518,220 14.565 0.88%
2011-12-12 0 28.35 28.25 28.40 28.15 28.60 4,947,496 140,569,267 28.412 14.43 14.37 14.45 14.32 14.55 9,723,419 14.457 1.25%
2011-12-09 0 28.00 27.95 28.00 27.70 28.10 4,472,827 124,988,223 27.944 14.25 14.22 14.25 14.09 14.30 8,790,542 14.218 -0.18%
2011-12-08 0 28.05 28.00 28.05 27.50 28.20 5,722,409 159,723,487 27.912 14.27 14.25 14.27 13.99 14.35 11,246,372 14.202 1.63%
2011-12-07 0 27.60 27.45 27.60 27.25 27.70 3,827,887 105,323,857 27.515 14.04 13.97 14.04 13.87 14.09 7,523,028 14.000 2.22%
2011-12-06 0 27.00 27.00 27.15 27.00 27.30 2,567,283 69,660,247 27.134 13.74 13.74 13.81 13.74 13.89 5,045,536 13.806 -0.18%
2011-12-05 0 27.05 27.00 27.20 26.95 27.30 7,912,992 213,726,063 27.010 13.76 13.74 13.84 13.71 13.89 15,551,572 13.743 0.37%
2011-12-02 0 26.95 26.95 27.00 26.55 27.45 8,134,542 219,044,440 26.928 13.71 13.71 13.74 13.51 13.97 15,986,989 13.701 -1.28%
2011-12-01 0 27.30 27.30 27.40 27.25 28.25 7,537,087 208,090,996 27.609 13.89 13.89 13.94 13.87 14.37 14,812,798 14.048 -0.91%
2011-11-30 0 27.55 27.50 27.80 27.20 27.85 5,115,004 140,636,078 27.495 14.02 13.99 14.15 13.84 14.17 10,052,626 13.990 0.00%
2011-11-29 0 27.55 27.55 27.75 27.30 27.75 3,750,250 103,307,111 27.547 14.02 14.02 14.12 13.89 14.12 7,370,446 14.016 -0.18%
2011-11-28 0 27.60 27.55 27.75 27.55 28.25 4,269,593 118,924,382 27.854 14.04 14.02 14.12 14.02 14.37 8,391,122 14.173 0.00%
2011-11-25 0 27.60 27.65 27.70 27.55 28.05 2,953,659 81,840,327 27.708 14.04 14.07 14.09 14.02 14.27 5,804,889 14.099 -1.60%
2011-11-24 0 28.05 28.00 28.10 27.85 28.20 3,481,283 97,836,741 28.104 14.27 14.25 14.30 14.17 14.35 6,841,840 14.300 0.54%
2011-11-23 0 27.90 27.90 28.00 27.80 28.50 4,626,254 129,885,507 28.076 14.20 14.20 14.25 14.15 14.50 9,092,076 14.286 -0.89%
2011-11-22 0 28.15 28.15 28.25 27.50 28.30 5,850,505 163,833,413 28.003 14.32 14.32 14.37 13.99 14.40 11,498,122 14.249 2.48%
2011-11-21 0 28.10 28.00 28.10 28.00 28.30 3,760,942 105,834,507 28.140 13.98 13.93 13.98 13.93 14.08 7,561,279 13.997 -0.35%
2011-11-18 0 28.20 28.10 28.20 28.00 28.35 4,908,722 138,401,281 28.195 14.03 13.98 14.03 13.93 14.10 9,868,862 14.024 0.89%
2011-11-17 0 27.95 27.90 28.05 27.75 28.20 2,202,531 61,611,041 27.973 13.90 13.88 13.95 13.80 14.03 4,428,133 13.914 -0.18%
2011-11-16 0 28.00 28.05 28.10 27.90 28.25 2,606,872 73,168,229 28.067 13.93 13.95 13.98 13.88 14.05 5,241,050 13.961 -0.53%
2011-11-15 0 28.15 28.05 28.15 27.80 28.15 3,823,239 107,093,671 28.011 14.00 13.95 14.00 13.83 14.00 7,686,525 13.933 1.62%
2011-11-14 0 27.70 27.70 27.80 27.65 28.65 6,220,685 174,753,695 28.092 13.78 13.78 13.83 13.75 14.25 12,506,530 13.973 -2.46%
2011-11-11 0 28.40 28.35 28.40 28.05 28.40 3,822,594 108,054,587 28.267 14.13 14.10 14.13 13.95 14.13 7,685,229 14.060 1.43%
2011-11-10 0 28.00 28.05 28.15 27.75 28.60 9,506,022 268,325,213 28.227 13.93 13.95 14.00 13.80 14.23 19,111,617 14.040 -0.88%
2011-11-09 0 28.25 28.20 28.30 27.20 28.55 8,675,781 243,677,157 28.087 14.05 14.03 14.08 13.53 14.20 17,442,439 13.970 3.48%
2011-11-08 0 27.30 27.30 27.45 27.10 27.55 3,367,416 91,844,768 27.275 13.58 13.58 13.65 13.48 13.70 6,770,105 13.566 0.37%
2011-11-07 0 27.20 27.25 27.40 27.10 27.60 1,844,653 50,502,803 27.378 13.53 13.55 13.63 13.48 13.73 3,708,628 13.618 0.37%
2011-11-04 0 27.10 27.05 27.15 27.00 27.75 5,453,726 148,725,346 27.270 13.48 13.45 13.50 13.43 13.80 10,964,578 13.564 -1.63%
2011-11-03 0 27.55 27.50 27.60 27.10 27.75 4,250,591 116,627,395 27.438 13.70 13.68 13.73 13.48 13.80 8,545,706 13.647 0.73%
2011-11-02 0 27.35 27.35 27.40 27.20 27.50 4,224,938 115,785,154 27.405 13.60 13.60 13.63 13.53 13.68 8,494,131 13.631 -0.55%
2011-11-01 0 27.50 27.35 27.40 26.50 27.50 7,710,019 210,596,079 27.315 13.68 13.60 13.63 13.18 13.68 15,500,798 13.586 2.42%
2011-10-31 0 26.85 26.85 26.95 26.80 27.50 7,357,891 199,447,866 27.107 13.36 13.36 13.40 13.33 13.68 14,792,854 13.483 -0.74%
2011-10-28 0 27.05 26.95 27.10 26.85 27.10 6,754,691 182,086,492 26.957 13.45 13.40 13.48 13.36 13.48 13,580,136 13.408 1.31%
2011-10-27 0 26.70 26.70 26.85 26.60 27.20 5,712,300 154,038,037 26.966 13.28 13.28 13.36 13.23 13.53 11,484,435 13.413 -1.66%
2011-10-26 0 27.15 27.15 27.20 26.60 27.20 4,570,250 123,238,837 26.965 13.50 13.50 13.53 13.23 13.53 9,188,372 13.412 1.31%
2011-10-25 0 26.80 26.80 26.85 26.35 26.90 3,195,113 85,435,902 26.740 13.33 13.33 13.36 13.11 13.38 6,423,694 13.300 1.32%
2011-10-24 0 26.45 26.40 26.45 26.35 27.00 4,381,158 116,709,636 26.639 13.16 13.13 13.16 13.11 13.43 8,808,207 13.250 -0.19%
2011-10-21 0 26.50 26.45 26.50 26.10 26.75 3,214,765 85,205,223 26.504 13.18 13.16 13.18 12.98 13.31 6,463,204 13.183 1.53%
2011-10-20 0 26.10 26.05 26.15 26.00 26.80 4,704,055 123,656,930 26.287 12.98 12.96 13.01 12.93 13.33 9,457,384 13.075 -2.61%
2011-10-19 0 26.80 26.70 26.85 26.50 26.95 5,796,604 155,271,838 26.787 13.33 13.28 13.36 13.18 13.40 11,653,926 13.324 1.52%
2011-10-18 0 26.40 26.20 26.40 26.15 26.85 3,704,264 97,322,974 26.273 13.13 13.03 13.13 13.01 13.36 7,447,329 13.068 -2.04%
2011-10-17 0 26.95 26.90 27.00 26.30 27.00 2,976,619 79,361,492 26.662 13.40 13.38 13.43 13.08 13.43 5,984,417 13.261 2.67%
2011-10-14 0 26.25 26.15 26.20 26.10 26.55 3,938,660 103,363,019 26.243 13.06 13.01 13.03 12.98 13.21 7,918,576 13.053 0.00%
2011-10-13 0 26.25 26.25 26.30 26.15 27.30 8,934,770 238,109,309 26.650 13.06 13.06 13.08 13.01 13.58 17,963,129 13.255 -3.85%
2011-10-12 0 27.30 27.30 27.35 25.90 27.35 10,214,146 273,387,893 26.766 13.58 13.58 13.60 12.88 13.60 20,535,282 13.313 3.80%
2011-10-11 0 26.30 26.20 26.30 26.00 26.90 9,264,439 245,296,526 26.477 13.08 13.03 13.08 12.93 13.38 18,625,921 13.170 3.34%
2011-10-10 0 25.45 25.45 25.50 24.70 25.75 5,542,588 140,596,053 25.367 12.66 12.66 12.68 12.29 12.81 11,143,233 12.617 1.80%
2011-10-07 0 25.00 24.95 25.00 24.45 25.35 7,941,303 197,611,678 24.884 12.43 12.41 12.43 12.16 12.61 15,965,789 12.377 2.46%
2011-10-06 0 24.40 24.25 24.40 23.75 24.55 12,754,413 309,546,476 24.270 12.14 12.06 12.14 11.81 12.21 25,642,425 12.072 3.39%
2011-10-04 0 23.60 23.55 23.65 23.20 24.50 10,337,408 245,723,365 23.770 11.74 11.71 11.76 11.54 12.19 20,783,098 11.823 -0.84%
2011-10-03 0 23.80 23.70 23.75 23.05 24.30 11,102,667 263,486,509 23.732 11.84 11.79 11.81 11.46 12.09 22,321,632 11.804 -3.64%
2011-09-30 0 24.70 24.70 24.75 24.65 25.90 11,151,541 279,058,885 25.024 12.29 12.29 12.31 12.26 12.88 22,419,891 12.447 -3.33%
2011-09-28 0 25.55 25.45 25.60 25.30 25.80 9,113,780 233,312,144 25.600 12.71 12.66 12.73 12.58 12.83 18,323,024 12.733 0.59%
2011-09-27 0 25.40 25.30 25.45 25.05 25.55 7,692,297 194,276,831 25.256 12.63 12.58 12.66 12.46 12.71 15,465,169 12.562 1.40%
2011-09-26 0 25.05 25.00 25.15 24.60 26.75 10,198,322 259,386,249 25.434 12.46 12.43 12.51 12.24 13.31 20,503,469 12.651 -4.75%
2011-09-23 0 26.30 26.15 26.30 25.55 26.75 9,068,767 236,443,128 26.072 13.08 13.01 13.08 12.71 13.31 18,232,527 12.968 -1.68%
2011-09-22 0 26.75 26.65 26.85 26.50 26.90 6,659,794 177,934,228 26.718 13.31 13.26 13.36 13.18 13.38 13,389,348 13.289 -0.74%
2011-09-21 0 26.95 26.80 26.95 26.40 27.00 3,726,109 99,692,497 26.755 13.40 13.33 13.40 13.13 13.43 7,491,248 13.308 0.94%
2011-09-20 0 26.70 26.55 26.70 26.20 26.75 3,366,977 89,291,293 26.520 13.28 13.21 13.28 13.03 13.31 6,769,222 13.191 1.14%
2011-09-19 0 26.40 26.20 26.35 26.10 26.95 6,404,889 168,874,785 26.367 13.13 13.03 13.11 12.98 13.40 12,876,868 13.115 -1.49%
2011-09-16 0 26.80 26.80 26.85 26.75 27.35 7,931,985 214,390,167 27.029 13.33 13.33 13.36 13.31 13.60 15,947,055 13.444 -2.19%
2011-09-15 0 27.40 27.35 27.40 26.70 27.45 6,024,362 163,268,022 27.101 13.63 13.60 13.63 13.28 13.65 12,111,828 13.480 2.81%
2011-09-14 0 26.65 26.65 26.75 26.50 27.50 9,867,134 264,275,254 26.783 13.26 13.26 13.31 13.18 13.68 19,837,624 13.322 -1.84%
2011-09-12 0 27.15 27.15 27.20 27.00 27.45 5,381,101 146,230,919 27.175 13.50 13.50 13.53 13.43 13.65 10,818,568 13.517 -0.55%
2011-09-09 0 27.30 27.25 27.35 27.25 27.75 3,291,484 90,496,076 27.494 13.58 13.55 13.60 13.55 13.80 6,617,445 13.675 -1.62%
2011-09-08 0 27.75 27.65 27.75 27.35 27.75 5,754,926 158,134,692 27.478 13.80 13.75 13.80 13.60 13.80 11,570,133 13.667 1.46%
2011-09-07 0 27.35 27.30 27.40 27.05 27.40 2,757,623 75,187,061 27.265 13.60 13.58 13.63 13.45 13.63 5,544,131 13.562 0.92%
2011-09-06 0 27.10 27.10 27.30 27.00 27.40 4,319,190 117,221,697 27.140 13.48 13.48 13.58 13.43 13.63 8,683,622 13.499 -1.09%
2011-09-05 0 27.40 27.25 27.40 27.20 27.50 4,907,216 134,372,150 27.383 13.63 13.55 13.63 13.53 13.68 9,865,834 13.620 0.00%
2011-09-02 0 27.40 27.30 27.40 27.15 27.45 5,108,886 139,801,369 27.364 13.63 13.58 13.63 13.50 13.65 10,271,286 13.611 0.37%
2011-09-01 0 27.30 27.20 27.35 27.15 27.50 3,859,605 105,455,121 27.323 13.58 13.53 13.60 13.50 13.68 7,759,638 13.590 0.55%
2011-08-31 0 27.15 27.10 27.25 26.90 27.25 3,240,072 88,046,137 27.174 13.50 13.48 13.55 13.38 13.55 6,514,083 13.516 0.18%
2011-08-30 0 27.10 27.05 27.10 26.90 27.15 3,039,490 82,275,079 27.069 13.48 13.45 13.48 13.38 13.50 6,110,818 13.464 0.37%
2011-08-29 0 27.00 27.00 27.15 26.90 27.15 3,690,876 99,748,658 27.026 13.43 13.43 13.50 13.38 13.50 7,420,413 13.442 0.19%
2011-08-26 0 26.95 26.85 26.95 26.60 27.05 4,279,831 115,168,288 26.910 13.40 13.36 13.40 13.23 13.45 8,604,492 13.385 0.56%
2011-08-25 0 26.80 26.80 26.85 26.70 27.20 3,516,833 94,786,814 26.952 13.33 13.33 13.36 13.28 13.53 7,070,504 13.406 -0.56%
2011-08-24 0 26.95 26.80 26.95 26.75 27.20 2,853,196 76,899,336 26.952 13.40 13.33 13.40 13.31 13.53 5,736,278 13.406 -0.37%
2011-08-23 0 27.05 26.95 27.15 26.80 27.15 2,292,754 61,839,596 26.972 13.45 13.40 13.50 13.33 13.50 4,609,524 13.416 0.93%
2011-08-22 0 26.80 26.80 26.95 26.40 27.25 5,655,499 151,556,073 26.798 13.33 13.33 13.40 13.13 13.55 11,370,238 13.329 -1.65%
2011-08-19 0 27.25 27.25 27.40 26.80 27.50 5,306,017 144,937,716 27.316 13.55 13.55 13.63 13.33 13.68 10,667,613 13.587 -0.55%
2011-08-18 0 27.40 27.45 27.50 27.10 27.55 3,014,462 82,567,877 27.391 13.63 13.65 13.68 13.48 13.70 6,060,500 13.624 1.29%
2011-08-17 0 27.05 27.05 27.10 27.00 27.35 4,192,589 113,545,073 27.082 13.45 13.45 13.48 13.43 13.60 8,429,094 13.471 -0.92%
2011-08-16 0 27.30 27.25 27.35 27.05 27.80 5,884,854 161,507,525 27.445 13.58 13.55 13.60 13.45 13.83 11,831,350 13.651 -1.09%
2011-08-15 0 27.60 27.40 27.65 27.30 27.80 4,563,013 125,621,563 27.530 13.73 13.63 13.75 13.58 13.83 9,173,822 13.693 0.55%
2011-08-12 0 27.45 27.45 27.50 26.80 27.75 7,268,707 198,974,309 27.374 13.65 13.65 13.68 13.33 13.80 14,613,552 13.616 1.67%
2011-08-11 0 27.00 26.90 26.95 25.50 27.00 9,023,249 238,022,844 26.379 13.43 13.38 13.40 12.68 13.43 18,141,014 13.121 3.25%
2011-08-10 0 26.15 26.05 26.10 25.60 26.50 6,884,612 179,377,507 26.055 13.01 12.96 12.98 12.73 13.18 13,841,338 12.960 2.75%
2011-08-09 0 25.45 25.30 25.45 25.00 25.75 9,512,721 241,807,408 25.419 12.66 12.58 12.66 12.43 12.81 19,125,085 12.643 -2.68%
2011-08-08 0 26.15 26.15 26.30 25.50 26.40 8,816,398 228,278,150 25.893 13.01 13.01 13.08 12.68 13.13 17,725,145 12.879 -1.88%
2011-08-05 0 26.65 26.60 26.80 26.50 27.10 7,946,476 212,095,915 26.691 13.26 13.23 13.33 13.18 13.48 15,976,189 13.276 -2.20%
2011-08-04 0 27.25 27.25 27.35 27.15 27.45 3,869,281 105,552,065 27.280 13.55 13.55 13.60 13.50 13.65 7,779,092 13.569 -0.91%
2011-08-03 0 27.50 27.45 27.50 27.35 27.60 2,582,294 70,942,724 27.473 13.68 13.65 13.68 13.60 13.73 5,191,637 13.665 -0.18%
2011-08-02 0 27.55 27.45 27.55 27.25 27.60 1,862,450 51,224,847 27.504 13.70 13.65 13.70 13.55 13.73 3,744,409 13.680 1.10%
2011-08-01 0 27.25 27.25 27.40 27.15 27.45 3,680,210 100,281,130 27.249 13.55 13.55 13.63 13.50 13.65 7,398,969 13.553 0.00%
2011-07-29 0 27.25 27.25 27.40 27.15 27.40 2,779,060 75,742,197 27.255 13.55 13.55 13.63 13.50 13.63 5,587,230 13.556 -0.18%
2011-07-28 0 27.30 27.30 27.40 27.25 27.70 3,030,878 83,053,720 27.403 13.58 13.58 13.63 13.55 13.78 6,093,504 13.630 -1.27%
2011-07-27 0 27.65 27.65 27.70 27.40 27.75 1,652,129 45,573,915 27.585 13.75 13.75 13.78 13.63 13.80 3,321,564 13.721 -0.18%
2011-07-26 0 27.70 27.65 27.70 27.40 27.70 1,671,774 46,130,377 27.594 13.78 13.75 13.78 13.63 13.78 3,361,059 13.725 1.09%
2011-07-25 0 27.40 27.40 27.50 27.20 27.55 1,576,746 43,218,408 27.410 13.63 13.63 13.68 13.53 13.70 3,170,008 13.634 0.18%
2011-07-22 0 27.35 27.35 27.45 27.30 27.65 2,030,863 55,686,409 27.420 13.60 13.60 13.65 13.58 13.75 4,082,999 13.639 -0.73%
2011-07-21 0 27.55 27.45 27.60 27.15 27.75 2,432,612 66,906,131 27.504 13.70 13.65 13.73 13.50 13.80 4,890,705 13.680 0.18%
2011-07-20 0 27.50 27.45 27.50 27.30 27.65 2,236,372 61,448,049 27.477 13.68 13.65 13.68 13.58 13.75 4,496,169 13.667 0.18%
2011-07-19 0 27.45 27.35 27.50 27.35 27.80 2,175,330 59,878,576 27.526 13.65 13.60 13.68 13.60 13.83 4,373,446 13.691 -1.08%
2011-07-18 0 27.75 27.70 27.75 27.25 27.75 1,500,865 41,433,547 27.606 13.80 13.78 13.80 13.55 13.80 3,017,451 13.731 1.83%
2011-07-15 0 27.25 27.15 27.20 27.00 27.45 2,782,703 75,603,148 27.169 13.55 13.50 13.53 13.43 13.65 5,594,554 13.514 -0.73%
2011-07-14 0 27.45 27.35 27.50 27.30 27.70 2,391,371 65,740,413 27.491 13.65 13.60 13.68 13.58 13.78 4,807,791 13.674 -0.18%
2011-07-13 0 27.50 27.45 27.50 27.45 27.75 1,777,887 48,989,107 27.555 13.68 13.65 13.68 13.65 13.80 3,574,397 13.706 0.00%
2011-07-12 0 27.50 27.40 27.50 27.35 27.75 4,290,305 118,368,293 27.590 13.68 13.63 13.68 13.60 13.80 8,625,550 13.723 -1.08%
2011-07-11 0 27.80 27.80 27.85 27.70 28.15 4,316,899 120,001,173 27.798 13.83 13.83 13.85 13.78 14.00 8,679,016 13.827 -1.24%
2011-07-08 0 28.15 28.10 28.15 27.25 28.20 8,833,289 245,562,284 27.800 14.00 13.98 14.00 13.55 14.03 17,759,104 13.827 3.11%
2011-07-07 0 27.30 27.30 27.40 26.95 27.40 5,678,047 154,237,222 27.164 13.58 13.58 13.63 13.40 13.63 11,415,570 13.511 1.30%
2011-07-06 0 26.95 26.85 26.95 26.65 26.95 4,447,275 119,213,162 26.806 13.40 13.36 13.40 13.26 13.40 8,941,134 13.333 1.13%
2011-07-05 0 26.65 26.55 26.75 26.55 26.90 3,181,189 85,028,385 26.729 13.26 13.21 13.31 13.21 13.38 6,395,700 13.295 -0.74%
2011-07-04 0 26.85 26.80 26.85 26.55 26.85 2,789,368 74,563,176 26.731 13.36 13.33 13.36 13.21 13.36 5,607,954 13.296 1.13%
2011-06-30 0 26.55 26.60 26.65 26.55 26.75 3,412,206 90,968,113 26.660 13.21 13.23 13.26 13.21 13.31 6,860,154 13.260 0.00%
2011-06-29 0 26.55 26.55 26.60 26.40 26.75 6,614,011 175,354,235 26.513 13.21 13.21 13.23 13.13 13.31 13,297,302 13.187 -0.75%
2011-06-28 0 26.75 26.70 26.90 26.35 26.90 5,369,078 142,636,844 26.566 13.31 13.28 13.38 13.11 13.38 10,794,396 13.214 1.13%
2011-06-27 0 26.45 26.40 26.45 26.30 26.85 4,021,944 106,498,594 26.479 13.16 13.13 13.16 13.08 13.36 8,086,017 13.171 -0.94%
2011-06-24 0 26.70 26.70 26.85 26.65 27.05 4,265,273 114,690,992 26.890 13.28 13.28 13.36 13.26 13.45 8,575,224 13.375 0.19%
2011-06-23 0 26.65 26.60 26.65 26.20 26.70 4,887,994 129,606,128 26.515 13.26 13.23 13.26 13.03 13.28 9,827,188 13.189 0.76%
2011-06-22 0 26.45 26.40 26.45 26.30 26.55 7,001,415 185,098,064 26.437 13.16 13.13 13.16 13.08 13.21 14,076,168 13.150 1.15%
2011-06-21 0 26.15 26.15 26.20 26.00 26.50 9,321,478 244,359,079 26.215 13.01 13.01 13.03 12.93 13.18 18,740,596 13.039 -1.32%
2011-06-20 0 26.50 26.55 26.60 26.35 26.75 3,082,130 81,971,000 26.596 13.18 13.21 13.23 13.11 13.31 6,196,544 13.229 0.00%
2011-06-17 0 26.50 26.50 26.55 26.20 27.10 11,758,137 312,705,169 26.595 13.18 13.18 13.21 13.03 13.48 23,639,437 13.228 -1.85%
2011-06-16 0 27.00 26.85 27.00 26.00 27.45 11,894,997 318,750,339 26.797 13.43 13.36 13.43 12.93 13.65 23,914,591 13.329 2.27%
2011-06-15 0 26.40 26.30 26.55 26.30 26.80 5,044,984 133,492,371 26.460 13.13 13.08 13.21 13.08 13.33 10,142,813 13.161 -0.47%
2011-06-14 0 27.10 27.05 27.10 26.85 27.20 2,866,554 77,564,105 27.058 13.19 13.17 13.19 13.07 13.24 5,888,265 13.173 0.56%
2011-06-13 0 26.95 26.95 27.00 26.90 27.10 2,614,290 70,582,420 26.999 13.12 13.12 13.14 13.10 13.19 5,370,083 13.144 -0.74%
2011-06-10 0 27.15 27.10 27.15 26.50 27.55 12,698,931 342,489,073 26.970 13.22 13.19 13.22 12.90 13.41 26,085,215 13.130 -0.18%
2011-06-09 1 - - - - - 0 0 - 13.24 - - - - 0 - 0.00%
2011-06-08 0 27.20 27.10 27.20 26.90 27.55 6,909,041 188,432,728 27.273 13.24 13.19 13.24 13.10 13.41 14,192,046 13.277 1.49%
2011-06-07 0 26.80 26.80 26.85 26.75 27.60 10,263,378 279,279,866 27.211 13.05 13.05 13.07 13.02 13.44 21,082,280 13.247 -0.74%
2011-06-03 0 27.00 26.95 27.00 26.30 27.00 6,772,682 181,288,959 26.768 13.14 13.12 13.14 12.80 13.14 13,911,948 13.031 2.27%
2011-06-02 0 26.40 26.30 26.40 25.55 26.70 6,498,020 170,919,056 26.303 12.85 12.80 12.85 12.44 13.00 13,347,757 12.805 2.52%
2011-06-01 0 25.75 25.70 25.75 25.65 26.50 10,437,773 271,286,371 25.991 12.54 12.51 12.54 12.49 12.90 21,440,510 12.653 -2.65%
2011-05-31 0 26.45 26.25 26.50 26.00 26.50 6,426,020 168,645,198 26.244 12.88 12.78 12.90 12.66 12.90 13,199,860 12.776 1.54%
2011-05-30 0 26.05 26.00 26.05 25.60 26.20 5,435,580 141,206,087 25.978 12.68 12.66 12.68 12.46 12.75 11,165,371 12.647 -0.76%
2011-05-27 0 26.25 26.25 26.30 25.70 26.30 8,417,994 218,618,635 25.970 12.78 12.78 12.80 12.51 12.80 17,291,627 12.643 1.94%
2011-05-26 0 25.75 25.70 25.75 25.40 25.75 12,474,373 319,512,287 25.614 12.54 12.51 12.54 12.37 12.54 25,623,944 12.469 1.98%
2011-05-25 0 25.25 25.15 25.20 24.90 25.55 15,773,553 397,474,142 25.199 12.29 12.24 12.27 12.12 12.44 32,400,878 12.267 1.41%
2011-05-24 0 24.90 24.95 25.00 24.75 25.05 5,748,826 143,381,263 24.941 12.12 12.15 12.17 12.05 12.19 11,808,818 12.142 0.40%
2011-05-23 0 24.80 24.75 24.80 24.70 24.90 4,033,709 99,964,936 24.782 12.07 12.05 12.07 12.02 12.12 8,285,750 12.065 -0.40%
2011-05-20 0 24.90 24.80 24.90 24.75 24.90 3,384,066 84,086,595 24.848 12.12 12.07 12.12 12.05 12.12 6,951,301 12.097 0.40%
2011-05-19 0 24.80 24.75 24.80 24.60 24.85 6,587,405 163,264,053 24.784 12.07 12.05 12.07 11.98 12.10 13,531,365 12.066 0.81%
2011-05-18 0 24.60 24.50 24.65 24.50 24.75 2,078,475 51,145,782 24.607 11.98 11.93 12.00 11.93 12.05 4,269,451 11.979 0.00%
2011-05-17 0 24.60 24.60 24.65 24.40 24.65 3,084,131 75,829,668 24.587 11.98 11.98 12.00 11.88 12.00 6,335,196 11.970 -0.20%
2011-05-16 0 24.65 24.55 24.60 24.35 24.65 6,943,781 170,615,588 24.571 12.00 11.95 11.98 11.85 12.00 14,263,407 11.962 0.82%
2011-05-13 0 24.45 24.40 24.45 24.25 24.50 5,121,523 125,073,272 24.421 11.90 11.88 11.90 11.81 11.93 10,520,258 11.889 0.62%
2011-05-12 0 24.30 24.25 24.30 24.25 24.35 2,499,911 60,765,996 24.307 11.83 11.81 11.83 11.81 11.85 5,135,134 11.833 0.00%
2011-05-11 0 24.30 24.30 24.35 24.25 24.45 3,651,072 88,758,782 24.310 11.83 11.83 11.85 11.81 11.90 7,499,765 11.835 0.00%
2011-05-09 0 24.30 24.25 24.30 24.15 24.35 1,847,013 44,834,176 24.274 11.83 11.81 11.83 11.76 11.85 3,793,999 11.817 0.62%
2011-05-06 0 24.15 24.05 24.25 23.80 24.35 6,660,060 160,459,433 24.093 11.76 11.71 11.81 11.59 11.85 13,680,608 11.729 0.00%
2011-05-05 0 24.15 24.15 24.20 24.10 24.40 4,336,583 105,158,810 24.249 11.76 11.76 11.78 11.73 11.88 8,907,891 11.805 -0.41%
2011-05-04 0 24.25 24.15 24.25 24.10 24.65 6,916,491 168,071,896 24.300 11.81 11.76 11.81 11.73 12.00 14,207,350 11.830 -1.22%
2011-05-03 0 24.55 24.50 24.55 24.50 24.60 5,322,956 130,674,058 24.549 11.95 11.93 11.95 11.93 11.98 10,934,027 11.951 0.41%
2011-04-29 0 24.45 24.35 24.45 24.35 24.55 4,391,574 107,310,752 24.436 11.90 11.85 11.90 11.85 11.95 9,020,850 11.896 0.00%
2011-04-28 0 24.45 24.45 24.50 24.35 24.55 2,597,273 63,534,427 24.462 11.90 11.90 11.93 11.85 11.95 5,335,128 11.909 0.00%
2011-04-27 0 24.45 24.35 24.45 24.35 24.60 3,542,687 86,780,436 24.496 11.90 11.85 11.90 11.85 11.98 7,277,128 11.925 0.00%
2011-04-26 0 24.45 24.40 24.50 24.30 24.55 5,547,409 135,713,780 24.464 11.90 11.88 11.93 11.83 11.95 11,395,082 11.910 0.41%
2011-04-21 0 24.35 24.30 24.35 24.20 24.50 4,133,272 100,642,211 24.349 11.85 11.83 11.85 11.78 11.93 8,490,265 11.854 0.83%
2011-04-20 0 24.15 24.10 24.20 24.10 24.25 3,099,283 74,904,997 24.169 11.76 11.73 11.78 11.73 11.81 6,366,320 11.766 -0.21%
2011-04-19 0 24.20 24.20 24.30 24.10 24.30 5,069,162 122,673,701 24.200 11.78 11.78 11.83 11.73 11.83 10,412,702 11.781 0.21%
2011-04-18 0 24.15 24.10 24.15 24.10 24.20 2,927,123 70,731,501 24.164 11.76 11.73 11.76 11.73 11.78 6,012,682 11.764 -0.21%
2011-04-15 0 24.20 24.10 24.20 24.05 24.20 4,014,006 96,829,645 24.123 11.78 11.73 11.78 11.71 11.78 8,245,277 11.744 0.21%
2011-04-14 0 24.15 24.10 24.20 24.05 24.25 4,061,988 97,995,791 24.125 11.76 11.73 11.78 11.71 11.81 8,343,839 11.745 0.00%
2011-04-13 0 24.15 24.15 24.20 24.15 24.30 1,762,703 42,695,522 24.222 11.76 11.76 11.78 11.76 11.83 3,620,816 11.792 -0.62%
2011-04-12 0 24.30 24.25 24.30 24.10 24.30 5,022,730 121,800,526 24.250 11.83 11.81 11.83 11.73 11.83 10,317,324 11.805 0.00%
2011-04-11 0 24.30 24.25 24.30 24.15 24.45 3,688,711 89,572,107 24.283 11.83 11.81 11.83 11.76 11.90 7,577,080 11.821 -0.21%
2011-04-08 0 24.35 24.25 24.30 24.15 24.35 3,877,004 94,097,863 24.271 11.85 11.81 11.83 11.76 11.85 7,963,858 11.816 1.25%
2011-04-07 0 24.05 24.05 24.15 24.00 24.25 3,436,883 82,869,546 24.112 11.71 11.71 11.76 11.68 11.81 7,059,794 11.738 0.00%
2011-04-06 0 24.05 24.00 24.10 24.00 24.20 7,459,072 179,393,112 24.050 11.71 11.68 11.73 11.68 11.78 15,321,880 11.708 -0.41%
2011-04-04 0 24.15 24.10 24.15 24.10 24.45 5,759,479 139,564,440 24.232 11.76 11.73 11.76 11.73 11.90 11,830,700 11.797 -1.02%
2011-04-01 0 24.40 24.35 24.40 24.25 24.50 3,149,920 76,819,090 24.388 11.88 11.85 11.88 11.81 11.93 6,470,335 11.873 0.21%
2011-03-31 0 24.35 24.30 24.40 24.20 24.45 7,811,529 190,405,009 24.375 11.85 11.83 11.88 11.78 11.90 16,045,871 11.866 1.04%
2011-03-30 0 24.10 24.10 24.15 24.10 24.30 5,211,821 126,257,777 24.225 11.73 11.73 11.76 11.73 11.83 10,705,741 11.793 0.21%
2011-03-29 0 24.05 24.00 24.10 23.95 24.15 4,208,891 101,219,572 24.049 11.71 11.68 11.73 11.66 11.76 8,645,596 11.708 0.21%
2011-03-28 0 24.00 23.95 24.00 23.65 24.05 3,260,235 78,104,912 23.957 11.68 11.66 11.68 11.51 11.71 6,696,936 11.663 0.63%
2011-03-25 0 23.85 23.85 23.95 23.75 24.05 4,341,629 103,678,632 23.880 11.61 11.61 11.66 11.56 11.71 8,918,257 11.625 -0.62%
2011-03-24 0 24.00 24.00 24.05 23.90 24.15 3,882,617 93,292,579 24.028 11.68 11.68 11.71 11.64 11.76 7,975,388 11.698 0.21%
2011-03-23 0 23.95 23.90 24.00 23.90 24.05 2,227,872 53,388,893 23.964 11.66 11.64 11.68 11.64 11.71 4,576,332 11.666 0.21%
2011-03-22 0 23.90 23.80 23.95 23.75 24.00 4,561,129 108,848,034 23.864 11.64 11.59 11.66 11.56 11.68 9,369,137 11.618 0.84%
2011-03-21 0 23.70 23.65 23.70 23.30 23.80 3,548,092 83,736,273 23.600 11.54 11.51 11.54 11.34 11.59 7,288,231 11.489 1.28%
2011-03-18 0 23.40 23.35 23.40 23.20 23.75 6,156,504 145,131,015 23.574 11.39 11.37 11.39 11.29 11.56 12,646,240 11.476 -0.21%
2011-03-17 0 23.45 23.50 23.55 23.40 23.85 8,144,062 191,682,711 23.537 11.42 11.44 11.46 11.39 11.61 16,728,936 11.458 -1.88%
2011-03-16 0 23.90 23.85 24.00 23.80 24.20 8,692,652 208,126,174 23.943 11.64 11.61 11.68 11.59 11.78 17,855,810 11.656 -0.42%
2011-03-15 0 24.00 24.05 24.10 24.00 24.35 8,775,467 211,611,088 24.114 11.68 11.71 11.73 11.68 11.85 18,025,922 11.739 -1.64%
2011-03-14 0 24.40 24.30 24.40 24.30 24.50 2,219,448 54,170,364 24.407 11.88 11.83 11.88 11.83 11.93 4,559,028 11.882 -0.41%
2011-03-11 0 24.50 24.45 24.50 24.30 24.55 5,878,901 143,742,847 24.451 11.93 11.90 11.93 11.83 11.95 12,076,008 11.903 0.00%
2011-03-10 0 24.50 24.50 24.60 24.30 24.65 5,449,321 133,400,520 24.480 11.93 11.93 11.98 11.83 12.00 11,193,596 11.918 0.20%
2011-03-09 0 24.45 24.35 24.50 24.35 24.50 2,864,152 69,982,663 24.434 11.90 11.85 11.93 11.85 11.93 5,883,331 11.895 0.00%
2011-03-08 0 24.45 24.45 24.50 24.30 24.55 3,869,412 94,556,487 24.437 11.90 11.90 11.93 11.83 11.95 7,948,263 11.896 0.20%
2011-03-07 0 24.40 24.40 24.45 24.30 24.55 2,551,886 62,315,623 24.419 11.88 11.88 11.90 11.83 11.95 5,241,897 11.888 0.00%
2011-03-04 0 24.40 24.35 24.50 24.30 24.50 2,928,853 71,551,491 24.430 11.88 11.85 11.93 11.83 11.93 6,016,236 11.893 0.41%
2011-03-03 0 24.30 24.25 24.30 24.20 24.50 6,210,278 151,448,594 24.387 11.83 11.81 11.83 11.78 11.93 12,756,699 11.872 0.41%
2011-03-02 0 24.20 24.20 24.25 24.00 24.30 3,072,149 74,202,841 24.153 11.78 11.78 11.81 11.68 11.83 6,310,584 11.758 0.00%
2011-03-01 0 24.20 24.15 24.20 23.85 24.30 9,186,543 221,339,739 24.094 11.78 11.76 11.78 11.61 11.83 18,870,324 11.730 1.04%
2011-02-28 0 23.95 24.00 24.15 23.90 24.30 9,398,259 225,697,980 24.015 11.66 11.68 11.76 11.64 11.83 19,305,216 11.691 -1.03%
2011-02-25 0 24.20 24.15 24.20 24.15 24.40 4,008,643 97,149,480 24.235 11.78 11.76 11.78 11.76 11.88 8,234,261 11.798 -0.41%
2011-02-24 0 24.30 24.30 24.35 24.00 24.35 5,982,679 144,921,847 24.224 11.83 11.83 11.85 11.68 11.85 12,289,181 11.793 0.62%
2011-02-23 0 24.15 24.10 24.15 24.10 24.60 9,238,975 224,187,275 24.265 11.76 11.73 11.76 11.73 11.98 18,978,026 11.813 -1.83%
2011-02-22 0 24.60 24.55 24.65 24.45 24.80 6,357,596 156,203,766 24.570 11.98 11.95 12.00 11.90 12.07 13,059,308 11.961 -0.61%
2011-02-21 0 24.75 24.65 24.80 24.60 24.80 3,427,785 84,578,409 24.674 12.05 12.00 12.07 11.98 12.07 7,041,105 12.012 0.00%
2011-02-18 0 24.75 24.75 24.80 24.70 24.90 9,373,891 232,398,353 24.792 12.05 12.05 12.07 12.02 12.12 19,255,161 12.069 -0.40%
2011-02-17 0 24.85 24.80 24.85 24.70 24.95 4,554,460 113,137,527 24.841 12.10 12.07 12.10 12.02 12.15 9,355,438 12.093 0.00%
2011-02-16 0 24.85 24.85 24.90 24.75 24.95 6,509,429 161,767,926 24.851 12.10 12.10 12.12 12.05 12.15 13,371,193 12.098 0.20%
2011-02-15 0 24.80 24.70 24.80 24.45 24.85 4,785,186 118,133,369 24.687 12.07 12.02 12.07 11.90 12.10 9,829,379 12.018 1.02%
2011-02-14 0 24.55 24.50 24.55 24.35 24.60 5,254,051 128,790,706 24.513 11.95 11.93 11.95 11.85 11.98 10,792,487 11.933 0.82%
2011-02-11 0 24.35 24.35 24.40 24.30 24.75 9,728,288 237,643,311 24.428 11.85 11.85 11.88 11.83 12.05 19,983,137 11.892 -1.62%
2011-02-10 0 24.75 24.70 24.75 24.55 24.90 7,638,915 188,966,558 24.737 12.05 12.02 12.05 11.95 12.12 15,691,300 12.043 -0.40%
2011-02-09 0 24.85 24.85 24.95 24.80 25.00 7,941,671 197,897,129 24.919 12.10 12.10 12.15 12.07 12.17 16,313,199 12.131 0.20%
2011-02-08 0 24.80 24.70 24.85 24.60 24.90 8,731,287 216,383,372 24.783 12.07 12.02 12.10 11.98 12.12 17,935,171 12.065 1.43%
2011-02-07 0 24.45 24.40 24.45 24.40 24.70 4,426,318 108,618,064 24.539 11.90 11.88 11.90 11.88 12.02 9,092,219 11.946 -0.20%
2011-02-02 0 24.50 24.45 24.50 24.45 24.65 2,560,585 62,804,561 24.527 11.93 11.90 11.93 11.90 12.00 5,259,766 11.941 0.00%
2011-02-01 0 24.50 24.45 24.50 24.40 24.60 2,865,943 70,061,940 24.446 11.93 11.90 11.93 11.88 11.98 5,887,010 11.901 0.20%
2011-01-31 0 24.45 24.45 24.50 24.35 24.65 3,340,342 81,635,114 24.439 11.90 11.90 11.93 11.85 12.00 6,861,486 11.898 -0.20%
2011-01-28 0 24.50 24.50 24.60 24.35 24.60 4,887,132 119,811,203 24.516 11.93 11.93 11.98 11.85 11.98 10,038,789 11.935 0.62%
2011-01-27 0 24.35 24.30 24.40 24.20 24.50 3,613,709 87,950,192 24.338 11.85 11.83 11.88 11.78 11.93 7,423,017 11.848 0.41%
2011-01-26 0 24.25 24.25 24.30 24.15 24.40 3,050,725 73,989,127 24.253 11.81 11.81 11.83 11.76 11.88 6,266,576 11.807 0.00%
2011-01-25 0 24.25 24.25 24.30 24.25 24.45 3,769,664 91,763,545 24.343 11.81 11.81 11.83 11.81 11.90 7,743,368 11.851 -0.41%
2011-01-24 0 24.35 24.35 24.40 24.20 24.40 3,377,594 82,094,959 24.306 11.85 11.85 11.88 11.78 11.88 6,938,006 11.833 0.62%
2011-01-21 0 24.20 24.15 24.30 24.15 24.50 5,077,727 123,295,802 24.282 11.78 11.76 11.83 11.76 11.93 10,430,295 11.821 -0.62%
2011-01-20 0 24.35 24.25 24.40 24.25 24.40 3,316,311 80,648,950 24.319 11.85 11.81 11.88 11.81 11.88 6,812,123 11.839 0.00%
2011-01-19 0 24.35 24.30 24.35 24.20 24.45 8,250,500 200,682,201 24.324 11.85 11.83 11.85 11.78 11.90 16,947,573 11.841 -0.20%
2011-01-18 0 24.40 24.40 24.45 24.35 24.55 2,168,223 53,010,294 24.449 11.88 11.88 11.90 11.85 11.95 4,453,805 11.902 0.41%
2011-01-17 0 24.30 24.30 24.35 24.20 24.50 4,893,807 119,072,836 24.331 11.83 11.83 11.85 11.78 11.93 10,052,500 11.845 -0.82%
2011-01-14 0 24.50 24.50 24.55 24.35 24.95 12,459,365 305,438,207 24.515 11.93 11.93 11.95 11.85 12.15 25,593,116 11.934 -1.80%
2011-01-13 0 24.95 24.90 24.95 24.70 24.95 4,911,322 122,029,075 24.847 12.15 12.12 12.15 12.02 12.15 10,088,478 12.096 0.40%
2011-01-12 0 24.85 24.85 24.95 24.80 25.00 7,980,305 199,024,906 24.940 12.10 12.10 12.15 12.07 12.17 16,392,559 12.141 -0.40%
2011-01-11 0 24.95 24.85 25.00 24.85 25.05 3,542,922 88,308,061 24.925 12.15 12.10 12.17 12.10 12.19 7,277,611 12.134 0.00%
2011-01-10 0 24.95 24.90 25.05 24.80 25.10 5,537,833 137,980,603 24.916 12.15 12.12 12.19 12.07 12.22 11,375,411 12.130 -0.20%
2011-01-07 0 25.00 25.00 25.05 24.90 25.10 11,638,430 291,105,367 25.012 12.17 12.17 12.19 12.12 12.22 23,906,811 12.177 -0.20%
2011-01-06 0 25.05 25.00 25.05 24.85 25.10 11,879,435 297,055,869 25.006 12.19 12.17 12.19 12.10 12.22 24,401,866 12.173 1.01%
2011-01-05 0 24.80 24.70 24.85 24.65 24.85 8,091,289 200,011,724 24.719 12.07 12.02 12.10 12.00 12.10 16,620,534 12.034 0.61%
2011-01-04 0 24.65 24.60 24.70 24.25 24.80 10,403,460 255,573,727 24.566 12.00 11.98 12.02 11.81 12.07 21,370,026 11.959 1.44%
2011-01-03 0 24.30 24.30 24.35 24.15 24.35 5,537,896 134,243,699 24.241 11.83 11.83 11.85 11.76 11.85 11,375,541 11.801 0.62%
2010-12-31 0 24.15 24.15 24.20 24.10 24.40 3,269,144 79,209,875 24.230 11.76 11.76 11.78 11.73 11.88 6,715,236 11.796 -0.82%
2010-12-30 0 24.35 24.30 24.35 24.30 24.45 2,632,218 64,096,485 24.351 11.85 11.83 11.85 11.83 11.90 5,406,910 11.855 0.21%
2010-12-29 0 24.30 24.30 24.35 24.30 24.40 2,173,558 52,864,771 24.322 11.83 11.83 11.85 11.83 11.88 4,464,764 11.840 0.00%
2010-12-28 0 24.30 24.30 24.35 24.30 24.45 2,244,189 54,686,549 24.368 11.83 11.83 11.85 11.83 11.90 4,609,849 11.863 0.00%
2010-12-24 0 24.30 24.30 24.35 24.25 24.45 1,047,000 25,479,825 24.336 11.83 11.83 11.85 11.81 11.90 2,150,671 11.847 0.00%
2010-12-23 0 24.30 24.25 24.30 24.25 24.50 2,010,654 49,094,982 24.417 11.83 11.81 11.83 11.81 11.93 4,130,138 11.887 -0.41%
2010-12-22 0 24.40 24.30 24.40 24.25 24.45 4,196,875 102,318,237 24.380 11.88 11.83 11.88 11.81 11.90 8,620,914 11.869 0.21%
2010-12-21 0 24.35 24.30 24.40 24.15 24.45 3,770,476 91,698,203 24.320 11.85 11.83 11.88 11.76 11.90 7,745,036 11.840 0.41%
2010-12-20 0 24.25 24.25 24.30 24.15 24.40 6,571,933 159,451,255 24.263 11.81 11.81 11.83 11.76 11.88 13,499,584 11.812 0.41%
2010-12-17 0 24.15 24.10 24.15 24.00 24.40 6,511,885 157,618,126 24.205 11.76 11.73 11.76 11.68 11.88 13,376,238 11.783 -0.62%
2010-12-16 0 24.30 24.20 24.45 24.00 24.45 6,740,718 162,700,692 24.137 11.83 11.78 11.90 11.68 11.90 13,846,290 11.750 0.83%
2010-12-15 0 24.10 24.05 24.15 24.00 24.40 5,355,558 129,344,810 24.152 11.73 11.71 11.76 11.68 11.88 11,000,995 11.758 -1.63%
2010-12-14 0 24.50 24.35 24.45 24.30 24.50 3,866,448 94,384,138 24.411 11.93 11.85 11.90 11.83 11.93 7,942,175 11.884 0.82%
2010-12-13 0 24.30 24.30 24.45 24.15 24.60 9,837,185 240,674,798 24.466 11.83 11.83 11.90 11.76 11.98 20,206,826 11.911 -0.61%
2010-12-10 0 24.45 24.45 24.50 24.40 24.55 8,059,093 197,319,046 24.484 11.90 11.90 11.93 11.88 11.95 16,554,399 11.919 0.00%
2010-12-09 0 24.45 24.40 24.45 24.30 24.60 7,398,496 180,715,212 24.426 11.90 11.88 11.90 11.83 11.98 15,197,449 11.891 -0.41%
2010-12-08 0 24.55 24.55 24.60 24.40 24.65 13,345,604 326,964,574 24.500 11.95 11.95 11.98 11.88 12.00 27,413,563 11.927 1.24%
2010-12-07 0 24.25 24.25 24.30 23.95 24.30 5,327,432 128,909,548 24.197 11.81 11.81 11.83 11.66 11.83 10,943,221 11.780 0.21%
2010-12-06 0 24.20 24.15 24.25 24.10 24.30 5,773,852 139,899,602 24.230 11.78 11.76 11.81 11.73 11.83 11,860,224 11.796 0.62%
2010-12-03 0 24.05 24.05 24.10 23.90 24.15 2,569,736 61,743,506 24.027 11.71 11.71 11.73 11.64 11.76 5,278,564 11.697 0.42%
2010-12-02 0 23.95 23.95 24.00 23.80 24.15 6,125,687 146,773,331 23.960 11.66 11.66 11.68 11.59 11.76 12,582,938 11.664 0.84%
2010-12-01 0 23.75 23.70 23.75 23.70 24.00 6,061,308 144,136,518 23.780 11.56 11.54 11.56 11.54 11.68 12,450,695 11.577 -0.30%
2010-11-30 0 24.35 24.25 24.35 24.20 24.50 10,573,987 257,359,734 24.339 11.60 11.55 11.60 11.53 11.67 22,202,287 11.592 0.00%
2010-11-29 0 24.35 24.35 24.50 24.25 24.60 5,546,801 135,489,484 24.427 11.60 11.60 11.67 11.55 11.72 11,646,663 11.633 0.41%
2010-11-26 0 24.25 24.10 24.30 24.10 24.40 4,581,120 111,197,302 24.273 11.55 11.48 11.57 11.48 11.62 9,619,015 11.560 0.21%
2010-11-25 0 24.20 24.25 24.30 24.00 24.35 5,534,636 134,003,770 24.212 11.53 11.55 11.57 11.43 11.60 11,621,120 11.531 1.26%
2010-11-24 0 23.90 23.85 23.90 23.80 24.10 8,419,754 201,142,407 23.889 11.38 11.36 11.38 11.33 11.48 17,679,026 11.377 0.21%
2010-11-23 0 23.85 23.85 23.90 23.85 24.40 11,838,909 284,851,013 24.061 11.36 11.36 11.38 11.36 11.62 24,858,254 11.459 -1.65%
2010-11-22 0 24.25 24.25 24.40 23.95 24.50 6,727,750 163,517,763 24.305 11.55 11.55 11.62 11.41 11.67 14,126,312 11.575 1.04%
2010-11-19 0 24.00 24.00 24.10 23.85 24.25 9,750,348 234,673,883 24.068 11.43 11.43 11.48 11.36 11.55 20,472,885 11.463 -1.44%
2010-11-18 0 24.35 24.40 24.45 24.30 24.85 8,199,546 200,808,776 24.490 11.60 11.62 11.64 11.57 11.83 17,216,654 11.664 -1.22%
2010-11-17 0 24.65 24.50 24.65 24.50 24.75 4,304,468 105,893,248 24.601 11.74 11.67 11.74 11.67 11.79 9,038,127 11.716 -0.60%
2010-11-16 0 24.80 24.70 24.80 24.50 25.00 5,929,984 146,373,455 24.684 11.81 11.76 11.81 11.67 11.91 12,451,236 11.756 -0.40%
2010-11-15 0 24.90 24.85 25.00 24.80 25.15 4,436,755 110,559,175 24.919 11.86 11.83 11.91 11.81 11.98 9,315,891 11.868 0.00%
2010-11-12 0 24.90 24.85 24.95 24.70 25.05 5,897,744 146,467,546 24.835 11.86 11.83 11.88 11.76 11.93 12,383,541 11.828 0.40%
2010-11-11 0 24.80 24.75 25.05 24.60 25.35 9,421,493 236,170,433 25.067 11.81 11.79 11.93 11.72 12.07 19,782,386 11.938 -1.78%
2010-11-10 0 25.25 25.15 25.25 24.85 25.30 6,106,629 153,354,590 25.113 12.03 11.98 12.03 11.83 12.05 12,822,139 11.960 1.20%
2010-11-09 0 24.95 24.90 24.95 24.90 25.00 3,435,564 85,732,520 24.954 11.88 11.86 11.88 11.86 11.91 7,213,682 11.885 0.20%
2010-11-08 0 24.90 24.90 24.95 24.80 25.05 6,046,085 150,501,813 24.892 11.86 11.86 11.88 11.81 11.93 12,695,014 11.855 -0.20%
2010-11-05 0 24.95 24.95 25.00 24.60 25.20 8,003,732 198,984,868 24.862 11.88 11.88 11.91 11.72 12.00 16,805,501 11.840 2.04%
2010-11-04 0 24.45 24.45 24.50 24.30 24.65 6,551,233 159,990,547 24.421 11.64 11.64 11.67 11.57 11.74 13,755,677 11.631 0.62%
2010-11-03 0 24.30 24.25 24.30 24.25 24.85 5,711,169 139,754,231 24.470 11.57 11.55 11.57 11.55 11.83 11,991,788 11.654 0.21%
2010-11-02 0 24.25 24.15 24.25 24.15 24.45 3,952,306 96,041,339 24.300 11.55 11.50 11.55 11.50 11.64 8,298,689 11.573 0.62%
2010-11-01 0 24.10 24.10 24.15 23.95 24.30 3,747,477 90,688,589 24.200 11.48 11.48 11.50 11.41 11.57 7,868,608 11.525 0.84%
2010-10-29 0 23.90 23.95 24.00 23.75 24.30 4,050,628 96,694,351 23.871 11.38 11.41 11.43 11.31 11.57 8,505,137 11.369 -1.24%
2010-10-28 0 24.20 24.05 24.20 23.90 24.20 2,780,836 66,721,795 23.993 11.53 11.45 11.53 11.38 11.53 5,838,944 11.427 0.83%
2010-10-27 0 24.00 24.00 24.15 23.85 24.20 4,644,321 111,670,838 24.045 11.43 11.43 11.50 11.36 11.53 9,751,719 11.451 -0.21%
2010-10-26 0 24.05 24.05 24.25 24.00 24.40 5,541,885 133,867,385 24.156 11.45 11.45 11.55 11.43 11.62 11,636,341 11.504 -0.21%
2010-10-25 0 24.10 24.05 24.10 24.05 24.70 5,380,180 131,000,865 24.349 11.48 11.45 11.48 11.45 11.76 11,296,808 11.596 -1.63%
2010-10-22 0 24.50 24.45 24.50 24.35 24.65 7,688,857 188,182,984 24.475 11.67 11.64 11.67 11.60 11.74 16,144,356 11.656 0.20%
2010-10-21 0 24.45 24.40 24.50 24.10 24.55 7,008,404 171,050,256 24.406 11.64 11.62 11.67 11.48 11.69 14,715,603 11.624 0.62%
2010-10-20 0 24.30 24.30 24.35 23.70 24.40 6,003,687 144,850,404 24.127 11.57 11.57 11.60 11.29 11.62 12,605,991 11.491 0.41%
2010-10-19 0 24.20 24.10 24.20 24.00 24.55 8,031,195 194,035,456 24.160 11.53 11.48 11.53 11.43 11.69 16,863,166 11.506 -0.41%
2010-10-18 0 24.30 24.25 24.30 24.20 24.75 7,137,938 174,102,064 24.391 11.57 11.55 11.57 11.53 11.79 14,987,587 11.616 -0.82%
2010-10-15 0 24.50 24.50 24.60 24.35 25.00 9,348,598 230,620,608 24.669 11.67 11.67 11.72 11.60 11.91 19,629,328 11.749 -2.20%
2010-10-14 0 25.05 25.00 25.05 25.00 25.85 7,379,688 187,367,987 25.390 11.93 11.91 11.93 11.91 12.31 15,495,191 12.092 -0.99%
2010-10-13 0 25.30 25.30 25.40 25.15 25.65 13,873,545 350,972,734 25.298 12.05 12.05 12.10 11.98 12.22 29,130,396 12.048 -0.39%
2010-10-12 0 25.40 25.40 25.45 24.65 25.45 8,966,565 226,264,467 25.234 12.10 12.10 12.12 11.74 12.12 18,827,170 12.018 3.04%
2010-10-11 0 24.65 24.60 24.65 23.85 24.90 6,716,738 164,471,675 24.487 11.74 11.72 11.74 11.36 11.86 14,103,190 11.662 2.71%
2010-10-08 0 24.00 23.90 24.00 23.85 24.30 4,750,131 114,256,769 24.053 11.43 11.38 11.43 11.36 11.57 9,973,889 11.456 0.00%
2010-10-07 0 24.00 23.85 24.00 23.70 24.20 4,937,388 118,257,011 23.951 11.43 11.36 11.43 11.29 11.53 10,367,074 11.407 1.27%
2010-10-06 0 23.70 23.60 23.80 23.55 24.30 11,152,411 266,736,525 23.917 11.29 11.24 11.33 11.22 11.57 23,416,808 11.391 0.64%
2010-10-05 0 23.55 23.55 23.65 23.00 23.85 11,783,158 275,615,847 23.391 11.22 11.22 11.26 10.95 11.36 24,741,193 11.140 2.17%
2010-10-04 0 23.05 23.05 23.10 22.95 23.30 6,339,977 146,554,009 23.116 10.98 10.98 11.00 10.93 11.10 13,312,102 11.009 0.22%
2010-09-30 0 23.00 23.00 23.10 22.70 23.25 8,693,764 199,650,046 22.965 10.95 10.95 11.00 10.81 11.07 18,254,367 10.937 1.32%
2010-09-29 0 22.70 22.65 22.70 22.65 22.90 6,387,512 145,625,445 22.799 10.81 10.79 10.81 10.79 10.91 13,411,911 10.858 -0.22%
2010-09-28 0 22.75 22.75 22.80 22.70 22.90 7,691,571 175,391,499 22.803 10.83 10.83 10.86 10.81 10.91 16,150,054 10.860 0.22%
2010-09-27 0 22.70 22.75 22.80 22.70 23.05 10,299,009 235,381,780 22.855 10.81 10.83 10.86 10.81 10.98 21,624,913 10.885 -0.66%
2010-09-24 0 22.85 22.80 22.90 22.70 23.00 12,357,055 282,895,101 22.893 10.88 10.86 10.91 10.81 10.95 25,946,209 10.903 -0.44%
2010-09-22 0 22.95 22.80 22.95 22.70 23.15 9,067,506 208,585,505 23.004 10.93 10.86 10.93 10.81 11.03 19,039,116 10.956 -0.86%
2010-09-21 0 23.15 23.10 23.20 22.90 23.45 8,128,192 189,105,066 23.265 11.03 11.00 11.05 10.91 11.17 17,066,831 11.080 1.09%
2010-09-20 0 22.90 22.85 23.00 22.80 23.05 5,263,219 120,809,221 22.954 10.91 10.88 10.95 10.86 10.98 11,051,224 10.932 -0.43%
2010-09-17 0 23.00 22.95 23.05 22.90 23.25 4,996,573 115,440,118 23.104 10.95 10.93 10.98 10.91 11.07 10,491,345 11.003 0.00%
2010-09-16 0 23.00 22.95 23.05 22.90 23.40 4,648,383 107,110,042 23.042 10.95 10.93 10.98 10.91 11.14 9,760,248 10.974 -1.08%
2010-09-15 0 23.25 23.15 23.25 22.80 23.40 4,927,893 114,353,260 23.205 11.07 11.03 11.07 10.86 11.14 10,347,137 11.052 1.09%
2010-09-14 0 23.00 23.00 23.10 22.90 23.20 6,983,330 160,880,524 23.038 10.95 10.95 11.00 10.91 11.05 14,662,955 10.972 -0.22%
2010-09-13 0 23.05 23.05 23.15 22.95 23.55 8,447,247 195,986,986 23.201 10.98 10.98 11.03 10.93 11.22 17,736,754 11.050 -1.71%
2010-09-10 0 23.45 23.40 23.45 23.30 23.55 2,501,727 58,538,970 23.399 11.17 11.14 11.17 11.10 11.22 5,252,897 11.144 0.00%
2010-09-09 0 23.45 23.35 23.45 22.85 23.50 5,859,383 136,165,580 23.239 11.17 11.12 11.17 10.88 11.19 12,302,994 11.068 2.63%
2010-09-08 0 22.85 22.80 22.85 22.80 23.00 6,006,402 137,325,792 22.863 10.88 10.86 10.88 10.86 10.95 12,611,691 10.889 -0.65%
2010-09-07 0 23.00 22.90 23.00 22.70 23.00 5,343,082 122,254,479 22.881 10.95 10.91 10.95 10.81 10.95 11,218,913 10.897 0.22%
2010-09-06 0 22.95 23.00 23.10 22.70 23.05 3,545,401 81,215,779 22.907 10.93 10.95 11.00 10.81 10.98 7,444,307 10.910 0.44%
2010-09-03 0 22.85 22.65 22.90 22.45 22.90 6,392,090 144,450,621 22.598 10.88 10.79 10.91 10.69 10.91 13,421,524 10.763 1.33%
2010-09-02 0 22.55 22.50 22.55 22.45 22.95 5,344,596 120,896,845 22.620 10.74 10.72 10.74 10.69 10.93 11,222,092 10.773 -1.31%
2010-09-01 0 22.85 22.80 22.95 22.55 23.00 6,988,671 158,890,965 22.736 10.88 10.86 10.93 10.74 10.95 14,674,170 10.828 0.66%
2010-08-31 0 22.70 22.80 22.85 22.20 22.85 13,573,468 304,778,087 22.454 10.81 10.86 10.88 10.57 10.88 28,500,322 10.694 0.67%
2010-08-30 0 22.55 22.55 22.65 22.00 22.65 7,577,977 169,413,031 22.356 10.74 10.74 10.79 10.48 10.79 15,911,540 10.647 2.50%
2010-08-27 0 22.00 22.00 22.05 21.85 22.10 2,352,635 51,795,189 22.016 10.48 10.48 10.50 10.41 10.53 4,939,847 10.485 0.23%
2010-08-26 0 21.95 21.90 21.95 21.80 22.05 4,176,295 91,490,675 21.907 10.45 10.43 10.45 10.38 10.50 8,769,001 10.433 -0.45%
2010-08-25 0 22.05 22.05 22.20 21.95 22.40 9,909,270 219,316,326 22.132 10.50 10.50 10.57 10.45 10.67 20,806,575 10.541 1.15%
2010-08-24 0 21.80 21.80 21.85 21.55 22.10 10,117,990 221,337,055 21.876 10.38 10.38 10.41 10.26 10.53 21,244,826 10.418 0.93%
2010-08-23 0 21.60 21.60 21.65 21.30 21.65 2,958,530 63,554,523 21.482 10.29 10.29 10.31 10.14 10.31 6,212,050 10.231 1.41%
2010-08-20 0 21.30 21.30 21.35 21.25 21.55 3,007,241 64,299,020 21.381 10.14 10.14 10.17 10.12 10.26 6,314,328 10.183 -1.16%
2010-08-19 0 21.55 21.50 21.55 21.35 21.65 5,954,044 128,023,755 21.502 10.26 10.24 10.26 10.17 10.31 12,501,755 10.240 -0.46%
2010-08-18 0 21.65 21.60 21.75 21.55 21.80 5,601,407 121,533,956 21.697 10.31 10.29 10.36 10.26 10.38 11,761,320 10.333 -0.23%
2010-08-17 0 21.70 21.60 21.70 21.30 21.85 7,622,232 165,066,225 21.656 10.33 10.29 10.33 10.14 10.41 16,004,463 10.314 0.93%
2010-08-16 0 21.50 21.40 21.60 21.15 21.60 3,751,369 80,226,700 21.386 10.24 10.19 10.29 10.07 10.29 7,876,780 10.185 1.42%
2010-08-13 0 21.20 21.25 21.30 21.15 21.30 2,294,670 48,657,963 21.205 10.10 10.12 10.14 10.07 10.14 4,818,137 10.099 -0.24%
2010-08-12 0 21.25 21.25 21.30 21.20 21.35 5,066,718 107,737,242 21.264 10.12 10.12 10.14 10.10 10.17 10,638,629 10.127 -0.23%
2010-08-11 0 21.30 21.30 21.35 21.15 21.55 3,926,433 83,982,272 21.389 10.14 10.14 10.17 10.07 10.26 8,244,363 10.187 0.24%
2010-08-10 0 21.25 21.20 21.35 21.00 21.35 3,935,564 83,381,150 21.187 10.12 10.10 10.17 10.00 10.17 8,263,536 10.090 0.71%
2010-08-09 0 21.10 21.05 21.20 21.00 21.25 4,518,080 95,163,744 21.063 10.05 10.03 10.10 10.00 10.12 9,486,649 10.031 -0.71%
2010-08-06 0 21.25 21.15 21.20 20.60 21.30 7,730,164 163,000,609 21.086 10.12 10.07 10.10 9.811 10.14 16,231,089 10.042 2.16%
2010-08-05 0 20.80 20.80 20.85 20.70 21.25 7,134,939 149,348,211 20.932 9.906 9.906 9.930 9.859 10.12 14,981,290 9.9690 -1.19%
2010-08-04 0 21.05 21.00 21.10 20.50 21.15 9,185,863 192,249,952 20.929 10.03 10.00 10.05 9.763 10.07 19,287,632 9.9675 2.18%
2010-08-03 0 20.60 20.50 20.60 20.20 20.65 10,599,501 216,766,456 20.451 9.811 9.763 9.811 9.620 9.835 22,255,859 9.7397 2.23%
2010-08-02 0 20.15 20.20 20.25 20.05 20.35 5,933,928 119,937,596 20.212 9.597 9.620 9.644 9.549 9.692 12,459,517 9.6262 -0.25%
2010-07-30 0 20.20 20.15 20.25 20.05 20.35 3,347,513 67,729,100 20.233 9.620 9.597 9.644 9.549 9.692 7,028,800 9.6359 -0.25%
2010-07-29 0 20.25 20.20 20.25 20.20 20.45 4,127,049 83,877,998 20.324 9.644 9.620 9.644 9.620 9.739 8,665,599 9.6794 -0.49%
2010-07-28 0 20.35 20.25 20.35 20.20 20.40 5,926,462 120,340,495 20.306 9.692 9.644 9.692 9.620 9.716 12,443,841 9.6707 0.25%
2010-07-27 0 20.30 20.30 20.40 20.10 20.50 6,811,317 138,276,499 20.301 9.668 9.668 9.716 9.573 9.763 14,301,778 9.6685 1.25%
2010-07-26 0 20.05 20.05 20.15 20.00 20.25 4,530,317 91,147,214 20.119 9.549 9.549 9.597 9.525 9.644 9,512,344 9.5820 0.00%
2010-07-23 0 20.05 20.00 20.05 20.00 20.35 5,567,907 112,109,068 20.135 9.549 9.525 9.549 9.525 9.692 11,690,980 9.5894 0.00%
2010-07-22 0 20.05 20.05 20.15 19.88 20.15 3,110,797 62,296,057 20.026 9.549 9.549 9.597 9.468 9.597 6,531,766 9.5374 0.35%
2010-07-21 0 19.98 19.98 20.05 19.90 20.15 4,813,445 96,267,043 20.000 9.516 9.516 9.549 9.478 9.597 10,106,830 9.5249 -0.60%
2010-07-20 0 20.10 20.00 20.10 19.92 20.15 4,610,385 92,295,816 20.019 9.573 9.525 9.573 9.487 9.597 9,680,463 9.5342 1.11%
2010-07-19 0 19.88 19.96 19.98 19.74 20.00 2,644,281 52,700,397 19.930 9.468 9.506 9.516 9.401 9.525 5,552,218 9.4918 -0.10%
2010-07-16 0 19.90 19.88 19.92 19.80 19.96 4,803,474 95,513,260 19.884 9.478 9.468 9.487 9.430 9.506 10,085,894 9.4700 0.51%
2010-07-15 0 19.80 19.74 19.80 19.72 19.92 3,690,090 73,141,858 19.821 9.430 9.401 9.430 9.392 9.487 7,748,112 9.4400 -0.30%
2010-07-14 0 19.86 19.78 19.94 19.74 19.94 3,661,165 72,686,805 19.854 9.458 9.420 9.497 9.401 9.497 7,687,378 9.4553 0.30%
2010-07-13 0 19.80 19.82 19.90 19.72 19.98 5,035,252 99,688,213 19.798 9.430 9.439 9.478 9.392 9.516 10,572,560 9.4290 -0.30%
2010-07-12 0 19.86 19.86 19.96 19.80 20.05 3,416,575 68,275,309 19.984 9.458 9.458 9.506 9.430 9.549 7,173,810 9.5173 -0.60%
2010-07-09 0 19.98 19.88 19.92 19.86 20.10 4,623,949 92,331,501 19.968 9.516 9.468 9.487 9.458 9.573 9,708,943 9.5099 0.10%
2010-07-08 0 19.96 20.10 20.15 19.78 20.35 4,989,953 99,984,205 20.037 9.506 9.573 9.597 9.420 9.692 10,477,445 9.5428 -0.10%
2010-07-07 0 19.98 19.86 20.00 19.80 20.00 4,039,543 80,427,567 19.910 9.516 9.458 9.525 9.430 9.525 8,481,861 9.4823 0.60%
2010-07-06 0 19.86 19.86 19.88 19.62 19.88 5,522,341 108,934,217 19.726 9.458 9.458 9.468 9.344 9.468 11,595,305 9.3947 0.30%
2010-07-05 0 19.80 19.76 19.80 19.72 19.98 2,533,799 50,144,244 19.790 9.430 9.411 9.430 9.392 9.516 5,320,238 9.4252 -1.49%
2010-07-02 0 20.10 19.96 20.00 19.76 20.40 21,070,090 422,797,923 20.066 9.573 9.506 9.525 9.411 9.716 44,241,040 9.5567 3.61%
2010-06-30 0 19.40 19.38 19.40 19.36 19.64 12,008,008 233,883,900 19.477 9.239 9.230 9.239 9.220 9.354 25,213,313 9.2762 -1.72%
2010-06-29 0 19.74 19.70 19.76 19.62 20.00 5,641,644 111,762,247 19.810 9.401 9.382 9.411 9.344 9.525 11,845,806 9.4348 -0.90%
2010-06-28 0 19.92 19.90 19.92 19.78 20.00 3,180,010 63,251,090 19.890 9.487 9.478 9.487 9.420 9.525 6,677,093 9.4728 0.10%
2010-06-25 0 19.90 19.80 19.98 19.52 19.98 12,772,586 252,667,503 19.782 9.478 9.430 9.516 9.297 9.516 26,818,703 9.4213 1.95%
2010-06-24 0 19.52 19.50 19.54 19.50 19.64 10,092,598 197,297,388 19.549 9.297 9.287 9.306 9.287 9.354 21,191,510 9.3102 0.10%
2010-06-23 0 19.50 19.50 19.60 19.40 19.72 11,585,409 226,718,011 19.569 9.287 9.287 9.335 9.239 9.392 24,325,978 9.3200 -0.71%
2010-06-22 0 19.64 19.62 19.72 19.40 19.90 7,997,611 157,965,876 19.752 9.354 9.344 9.392 9.239 9.478 16,792,649 9.4068 1.55%
2010-06-21 0 19.34 19.36 19.40 19.26 19.90 8,594,839 167,659,117 19.507 9.211 9.220 9.239 9.173 9.478 18,046,654 9.2903 -1.73%
2010-06-18 0 19.68 19.64 19.68 19.56 20.00 9,416,038 185,882,635 19.741 9.373 9.354 9.373 9.316 9.525 19,770,932 9.4018 -2.57%
2010-06-17 0 20.20 20.00 20.20 19.92 20.45 9,883,798 198,045,980 20.037 9.620 9.525 9.620 9.487 9.739 20,753,091 9.5430 1.71%
2010-06-15 0 19.86 19.80 19.88 19.74 20.20 11,392,997 227,303,997 19.951 9.458 9.430 9.468 9.401 9.620 23,921,969 9.5019 -1.00%
2010-06-14 0 20.55 20.55 20.60 20.15 20.65 7,618,976 156,428,494 20.531 9.554 9.554 9.577 9.368 9.600 16,388,559 9.5450 1.73%
2010-06-11 0 20.20 20.15 20.20 19.96 20.40 13,457,096 271,507,687 20.176 9.391 9.368 9.391 9.279 9.484 28,946,464 9.3796 2.02%
2010-06-10 0 19.80 19.80 19.88 19.70 19.92 5,712,605 113,286,596 19.831 9.205 9.205 9.242 9.158 9.261 12,287,920 9.2193 0.51%
2010-06-09 0 19.70 19.70 19.72 19.48 19.84 5,972,441 117,816,956 19.727 9.158 9.158 9.168 9.056 9.224 12,846,832 9.1709 0.10%
2010-06-08 0 19.68 19.66 19.74 19.60 19.78 4,168,978 82,194,425 19.716 9.149 9.140 9.177 9.112 9.196 8,967,549 9.1658 -0.51%
2010-06-07 0 19.78 19.68 19.70 19.10 19.80 8,721,296 171,493,389 19.664 9.196 9.149 9.158 8.880 9.205 18,759,670 9.1416 0.92%
2010-06-04 0 19.60 19.56 19.60 19.14 19.76 9,767,268 189,669,507 19.419 9.112 9.093 9.112 8.898 9.186 21,009,575 9.0278 1.87%
2010-06-03 0 19.24 19.24 19.30 19.06 19.36 8,746,600 168,199,528 19.230 8.945 8.945 8.972 8.861 9.000 18,814,099 8.9401 0.84%
2010-06-02 0 19.08 18.98 19.10 18.92 19.16 10,023,009 190,875,717 19.044 8.870 8.824 8.880 8.796 8.907 21,559,679 8.8534 1.49%
2010-06-01 0 18.80 18.80 18.84 18.76 19.02 5,422,783 102,225,114 18.851 8.740 8.740 8.759 8.721 8.842 11,664,507 8.7638 0.21%
2010-05-31 0 18.76 18.76 18.80 18.56 18.86 5,980,425 112,155,305 18.754 8.721 8.721 8.740 8.628 8.768 12,864,005 8.7185 0.75%
2010-05-28 0 18.62 18.62 18.68 18.60 18.88 12,912,212 241,196,131 18.680 8.656 8.656 8.684 8.647 8.777 27,774,408 8.6841 -1.17%
2010-05-27 0 18.84 18.78 18.88 18.64 19.00 7,594,831 142,996,772 18.828 8.759 8.731 8.777 8.666 8.833 16,336,623 8.7531 0.86%
2010-05-26 0 18.68 18.64 18.66 18.54 18.82 10,446,971 194,889,071 18.655 8.684 8.666 8.675 8.619 8.749 22,471,629 8.6727 -0.11%
2010-05-25 0 18.70 18.68 18.70 18.62 18.96 7,157,488 134,398,516 18.777 8.694 8.684 8.694 8.656 8.814 15,395,890 8.7295 -1.89%
2010-05-24 0 19.06 19.02 19.06 18.82 19.22 5,889,405 112,229,464 19.056 8.861 8.842 8.861 8.749 8.935 12,668,220 8.8591 0.00%
2010-05-20 0 19.06 19.02 19.18 18.96 19.36 4,415,497 84,390,343 19.112 8.861 8.842 8.917 8.814 9.000 9,497,816 8.8852 -0.10%
2010-05-19 0 19.08 19.08 19.12 18.96 19.18 5,254,371 100,071,739 19.045 8.870 8.870 8.889 8.814 8.917 11,302,250 8.8541 0.00%
2010-05-18 0 19.08 19.08 19.16 18.90 19.28 6,648,014 126,699,526 19.058 8.870 8.870 8.907 8.787 8.963 14,300,002 8.8601 -0.31%
2010-05-17 0 19.14 19.18 19.20 19.00 19.24 3,086,102 58,902,132 19.086 8.898 8.917 8.926 8.833 8.945 6,638,263 8.8731 -0.93%
2010-05-14 0 19.32 19.16 19.20 19.14 19.36 3,811,709 73,411,204 19.259 8.982 8.907 8.926 8.898 9.000 8,199,057 8.9536 0.42%
2010-05-13 0 19.24 19.24 19.28 19.08 19.42 4,672,211 89,938,222 19.250 8.945 8.945 8.963 8.870 9.028 10,050,013 8.9491 1.05%
2010-05-12 0 19.04 19.00 19.06 19.00 19.12 3,463,301 66,013,763 19.061 8.852 8.833 8.861 8.833 8.889 7,449,625 8.8614 0.85%
2010-05-11 0 18.88 18.88 19.00 18.84 19.08 7,341,633 139,197,373 18.960 8.777 8.777 8.833 8.759 8.870 15,791,989 8.8144 -0.11%
2010-05-10 0 18.90 18.88 18.90 18.88 19.20 5,257,499 99,612,039 18.947 8.787 8.777 8.787 8.777 8.926 11,308,978 8.8082 -0.53%
2010-05-07 0 19.00 18.90 19.00 18.80 19.28 17,389,460 330,663,696 19.015 8.833 8.787 8.833 8.740 8.963 37,405,052 8.8401 -1.76%
2010-05-06 0 19.34 19.34 19.38 19.24 19.88 5,911,016 114,924,846 19.443 8.991 8.991 9.010 8.945 9.242 12,714,705 9.0387 -2.03%
2010-05-05 0 19.74 19.78 19.80 19.34 19.82 6,081,888 119,740,076 19.688 9.177 9.196 9.205 8.991 9.214 13,082,254 9.1529 0.51%
2010-05-04 0 19.64 19.60 19.74 19.32 20.10 8,035,057 157,923,569 19.654 9.131 9.112 9.177 8.982 9.344 17,283,557 9.1372 1.55%
2010-05-03 0 19.34 19.30 19.36 19.10 19.38 4,770,632 91,981,019 19.281 8.991 8.972 9.000 8.880 9.010 10,261,718 8.9635 1.04%
2010-04-30 0 19.14 19.24 19.26 19.10 19.34 5,115,886 98,477,955 19.249 8.898 8.945 8.954 8.880 8.991 11,004,366 8.9490 -0.42%
2010-04-29 0 19.22 19.20 19.22 19.12 19.26 2,386,915 45,805,097 19.190 8.935 8.926 8.935 8.889 8.954 5,134,299 8.9214 0.42%
2010-04-28 0 19.14 19.14 19.22 19.10 19.30 4,954,162 94,967,125 19.169 8.898 8.898 8.935 8.880 8.972 10,656,495 8.9117 -0.83%
2010-04-27 0 19.30 19.20 19.30 19.10 19.32 4,463,806 85,579,592 19.172 8.972 8.926 8.972 8.880 8.982 9,601,730 8.9129 -0.62%
2010-04-26 0 19.42 19.40 19.42 19.20 19.46 2,038,459 39,456,054 19.356 9.028 9.019 9.028 8.926 9.047 4,384,763 8.9984 0.83%
2010-04-23 0 19.26 19.22 19.38 19.14 19.38 3,060,761 58,914,835 19.248 8.954 8.935 9.010 8.898 9.010 6,583,754 8.9485 -0.52%
2010-04-22 0 19.36 19.30 19.36 19.30 19.52 2,798,530 54,273,155 19.394 9.000 8.972 9.000 8.972 9.075 6,019,690 9.0159 -0.31%
2010-04-21 0 19.42 19.36 19.42 19.34 19.58 6,067,822 118,007,850 19.448 9.028 9.000 9.028 8.991 9.103 13,051,998 9.0414 0.10%
2010-04-20 0 19.40 19.40 19.42 19.18 19.42 11,523,541 221,082,282 19.185 9.019 9.019 9.028 8.917 9.028 24,787,351 8.9192 2.11%
2010-04-19 0 19.00 18.98 19.04 18.94 19.08 6,920,306 131,457,315 18.996 8.833 8.824 8.852 8.805 8.870 14,885,707 8.8311 -0.42%
2010-04-16 0 19.08 19.00 19.14 18.90 19.16 8,760,925 166,306,666 18.983 8.870 8.833 8.898 8.787 8.907 18,844,913 8.8250 0.10%
2010-04-15 0 19.06 19.00 19.08 19.00 19.18 8,199,623 156,550,729 19.092 8.861 8.833 8.870 8.833 8.917 17,637,542 8.8760 -0.10%
2010-04-14 0 19.08 19.06 19.14 19.04 19.16 3,849,999 73,438,739 19.075 8.870 8.861 8.898 8.852 8.907 8,281,419 8.8679 -0.10%
2010-04-13 0 19.10 19.08 19.14 19.00 19.14 4,697,470 89,509,787 19.055 8.880 8.870 8.898 8.833 8.898 10,104,345 8.8585 0.10%
2010-04-12 0 19.08 19.02 19.08 19.02 19.16 4,240,800 80,961,040 19.091 8.870 8.842 8.870 8.842 8.907 9,122,040 8.8753 0.32%
2010-04-09 0 19.02 19.02 19.10 18.98 19.12 6,226,100 118,501,844 19.033 8.842 8.842 8.880 8.824 8.889 13,392,457 8.8484 -0.11%
2010-04-08 0 19.04 19.04 19.06 18.96 19.44 10,789,734 205,742,403 19.068 8.852 8.852 8.861 8.814 9.038 23,208,919 8.8648 -2.16%
2010-04-07 0 19.46 19.30 19.48 19.16 19.60 7,065,294 136,923,578 19.380 9.047 8.972 9.056 8.907 9.112 15,197,579 9.0096 0.83%
2010-04-01 0 19.30 19.24 19.34 19.08 19.36 5,405,167 103,851,814 19.213 8.972 8.945 8.991 8.870 9.000 11,626,615 8.9322 0.84%
2010-03-31 0 19.14 19.06 19.20 19.06 19.24 4,176,163 79,926,875 19.139 8.898 8.861 8.926 8.861 8.945 8,983,004 8.8976 -0.21%
2010-03-30 0 19.18 19.16 19.18 19.10 19.26 3,849,458 73,800,691 19.172 8.917 8.907 8.917 8.880 8.954 8,280,256 8.9129 -0.31%
2010-03-29 0 19.24 19.20 19.28 19.06 19.28 3,626,540 69,464,923 19.155 8.945 8.926 8.963 8.861 8.963 7,800,755 8.9049 0.10%
2010-03-26 0 19.22 19.20 19.22 19.06 19.26 3,209,188 61,534,284 19.174 8.935 8.926 8.935 8.861 8.954 6,903,023 8.9141 1.05%
2010-03-25 0 19.02 19.00 19.04 19.00 19.22 3,218,708 61,534,897 19.118 8.842 8.833 8.852 8.833 8.935 6,923,501 8.8878 -0.52%
2010-03-24 0 19.12 19.14 19.16 19.00 19.20 2,386,691 45,553,600 19.087 8.889 8.898 8.907 8.833 8.926 5,133,817 8.8732 1.06%
2010-03-23 0 18.92 18.92 18.98 18.84 19.24 2,970,500 56,495,855 19.019 8.796 8.796 8.824 8.759 8.945 6,389,601 8.8418 -0.84%
2010-03-22 0 19.08 19.06 19.18 19.02 19.38 3,791,857 72,581,807 19.142 8.870 8.861 8.917 8.842 9.010 8,156,355 8.8988 -1.04%
2010-03-19 0 19.28 19.20 19.32 18.74 19.32 8,045,674 153,210,123 19.043 8.963 8.926 8.982 8.712 8.982 17,306,394 8.8528 2.12%
2010-03-18 0 18.88 18.78 18.88 18.78 19.08 3,177,955 59,974,574 18.872 8.777 8.731 8.777 8.731 8.870 6,835,840 8.7735 -0.94%
2010-03-17 0 19.06 18.94 19.04 18.66 19.10 9,521,336 179,867,248 18.891 8.861 8.805 8.852 8.675 8.880 20,480,571 8.7823 2.58%
2010-03-16 0 18.58 18.56 18.66 18.52 18.82 5,453,410 101,497,612 18.612 8.638 8.628 8.675 8.610 8.749 11,730,386 8.6525 -0.11%
2010-03-15 0 18.60 18.58 18.68 18.50 18.86 10,363,041 192,738,016 18.599 8.647 8.638 8.684 8.601 8.768 22,291,094 8.6464 -0.43%
2010-03-12 0 18.68 18.68 18.76 18.64 19.04 21,293,833 401,263,501 18.844 8.684 8.684 8.721 8.666 8.852 45,803,431 8.7606 -2.71%
2010-03-11 0 19.20 19.16 19.20 19.06 19.24 6,297,607 120,616,268 19.153 8.926 8.907 8.926 8.861 8.945 13,546,270 8.9040 0.42%
2010-03-10 0 19.12 19.10 19.12 19.06 19.14 5,195,745 99,289,082 19.110 8.889 8.880 8.889 8.861 8.898 11,176,144 8.8840 -0.31%
2010-03-09 0 19.18 19.14 19.16 19.06 19.30 6,058,495 116,194,317 19.179 8.917 8.898 8.907 8.861 8.972 13,031,935 8.9161 -0.93%
2010-03-08 0 19.36 19.30 19.38 19.16 19.38 3,158,221 60,954,590 19.300 9.000 8.972 9.010 8.907 9.010 6,793,392 8.9726 1.04%
2010-03-05 0 19.16 19.10 19.16 19.10 19.40 3,962,165 75,977,369 19.176 8.907 8.880 8.907 8.880 9.019 8,522,691 8.9147 -0.21%
2010-03-04 0 19.20 19.20 19.30 19.08 19.34 5,084,346 97,763,453 19.228 8.926 8.926 8.972 8.870 8.991 10,936,523 8.9392 0.52%
2010-03-03 0 19.10 19.08 19.20 19.06 19.46 6,368,528 122,476,279 19.232 8.880 8.870 8.926 8.861 9.047 13,698,822 8.9406 -1.55%
2010-03-02 0 19.40 19.32 19.48 19.30 19.62 13,657,817 265,386,830 19.431 9.019 8.982 9.056 8.972 9.121 29,378,218 9.0335 -0.82%
2010-03-01 0 19.56 19.56 19.58 19.20 19.86 7,078,161 137,882,897 19.480 9.093 9.093 9.103 8.926 9.233 15,225,256 9.0562 0.20%
2010-02-26 0 19.52 19.50 19.62 19.30 19.78 7,134,213 139,231,521 19.516 9.075 9.065 9.121 8.972 9.196 15,345,825 9.0729 0.51%
2010-02-25 0 19.42 19.42 19.46 19.28 19.50 3,394,586 65,920,678 19.419 9.028 9.028 9.047 8.963 9.065 7,301,818 9.0280 0.62%
2010-02-24 0 19.30 19.30 19.40 18.90 19.46 4,072,083 78,441,882 19.263 8.972 8.972 9.019 8.787 9.047 8,759,126 8.9554 1.26%
2010-02-23 0 19.06 18.96 19.06 18.88 19.08 2,860,132 54,222,942 18.958 8.861 8.814 8.861 8.777 8.870 6,152,197 8.8136 -0.10%
2010-02-22 0 19.08 19.00 19.12 18.90 19.20 2,840,291 54,138,549 19.061 8.870 8.833 8.889 8.787 8.926 6,109,519 8.8613 0.00%
2010-02-19 0 19.08 19.04 19.14 18.80 19.16 5,266,158 100,190,679 19.025 8.870 8.852 8.898 8.740 8.907 11,327,604 8.8448 1.27%
2010-02-18 0 18.84 18.82 18.90 18.82 18.96 3,648,550 68,895,010 18.883 8.759 8.749 8.787 8.749 8.814 7,848,099 8.7786 0.32%
2010-02-17 0 18.78 18.78 18.80 18.72 19.00 6,381,160 120,018,948 18.808 8.731 8.731 8.740 8.703 8.833 13,725,994 8.7439 -1.16%
2010-02-12 0 19.00 18.90 19.04 18.78 19.04 6,869,031 129,862,140 18.906 8.833 8.787 8.852 8.731 8.852 14,775,413 8.7891 0.32%
2010-02-11 0 18.94 18.94 19.02 18.84 19.16 6,280,659 118,791,526 18.914 8.805 8.805 8.842 8.759 8.907 13,509,814 8.7930 -0.84%
2010-02-10 0 19.10 18.92 19.10 18.76 19.14 7,384,621 139,848,070 18.938 8.880 8.796 8.880 8.721 8.898 15,884,457 8.8041 0.95%
2010-02-09 0 18.92 18.78 18.80 18.70 19.00 6,561,202 123,830,009 18.873 8.796 8.731 8.740 8.694 8.833 14,113,268 8.7740 1.18%
2010-02-08 0 18.70 18.70 18.76 18.66 19.00 3,660,502 68,776,154 18.789 8.694 8.694 8.721 8.675 8.833 7,873,808 8.7348 -0.74%
2010-02-05 0 18.84 18.78 18.86 18.70 18.94 4,817,876 90,717,890 18.829 8.759 8.731 8.768 8.694 8.805 10,363,341 8.7537 -0.84%
2010-02-04 0 19.00 18.92 19.14 18.82 19.16 4,060,747 76,995,057 18.961 8.833 8.796 8.898 8.749 8.907 8,734,742 8.8148 0.00%
2010-02-03 0 19.00 18.96 19.00 18.80 19.02 5,207,932 98,706,273 18.953 8.833 8.814 8.833 8.740 8.842 11,202,359 8.8112 1.28%
2010-02-02 0 18.76 18.76 18.80 18.72 19.00 7,085,087 133,568,554 18.852 8.721 8.721 8.740 8.703 8.833 15,240,154 8.7643 -1.16%
2010-02-01 0 18.98 19.00 19.04 18.82 19.10 6,898,913 130,646,883 18.937 8.824 8.833 8.852 8.749 8.880 14,839,690 8.8039 1.39%
2010-01-29 0 18.72 18.60 19.00 18.26 18.98 5,319,450 98,683,631 18.552 8.703 8.647 8.833 8.489 8.824 11,442,236 8.6245 2.18%
2010-01-28 0 18.32 18.32 18.34 18.30 18.76 4,796,901 88,653,461 18.481 8.517 8.517 8.526 8.508 8.721 10,318,223 8.5919 -0.87%
2010-01-27 0 18.48 18.42 18.50 18.30 18.88 13,446,518 251,199,626 18.681 8.591 8.563 8.601 8.508 8.777 28,923,710 8.6849 -2.12%
2010-01-26 0 18.88 18.84 18.90 18.72 19.14 7,727,682 146,132,710 18.910 8.777 8.759 8.787 8.703 8.898 16,622,388 8.7913 -0.11%
2010-01-25 0 18.90 18.90 19.00 18.82 19.12 8,878,060 168,182,781 18.944 8.787 8.787 8.833 8.749 8.889 19,096,872 8.8068 0.21%
2010-01-22 0 18.86 18.80 18.90 18.64 19.24 13,235,424 249,935,337 18.884 8.768 8.740 8.787 8.666 8.945 28,469,643 8.7790 -1.87%
2010-01-21 0 19.22 19.16 19.24 19.00 19.48 12,237,799 236,102,629 19.293 8.935 8.907 8.945 8.833 9.056 26,323,733 8.9692 0.63%
2010-01-20 0 19.10 19.08 19.20 19.02 19.26 3,161,554 60,370,394 19.095 8.880 8.870 8.926 8.842 8.954 6,800,561 8.8773 -0.62%
2010-01-19 0 19.22 19.18 19.26 19.02 19.26 3,401,354 65,260,414 19.187 8.935 8.917 8.954 8.842 8.954 7,316,376 8.9198 1.05%
2010-01-18 0 19.02 19.02 19.12 18.94 19.14 2,325,003 44,214,006 19.017 8.842 8.842 8.889 8.805 8.898 5,001,125 8.8408 -0.63%
2010-01-15 0 19.14 18.96 18.98 18.96 19.24 4,220,717 80,647,156 19.108 8.898 8.814 8.824 8.814 8.945 9,078,841 8.8830 -0.31%
2010-01-14 0 19.20 19.04 19.20 19.00 19.26 5,917,081 113,032,838 19.103 8.926 8.852 8.926 8.833 8.954 12,727,751 8.8808 0.95%
2010-01-13 0 19.02 19.10 19.12 18.98 19.20 5,528,976 105,436,207 19.070 8.842 8.880 8.889 8.824 8.926 11,892,930 8.8655 -0.11%
2010-01-12 0 19.04 19.04 19.16 19.02 19.40 5,493,118 105,180,453 19.148 8.852 8.852 8.907 8.842 9.019 11,815,799 8.9017 -1.24%
2010-01-11 0 19.28 19.28 19.38 19.20 19.50 3,598,257 69,606,230 19.344 8.963 8.963 9.010 8.926 9.065 7,739,918 8.9931 -0.10%
2010-01-08 0 19.30 19.30 19.42 19.26 19.54 3,090,153 59,827,436 19.361 8.972 8.972 9.028 8.954 9.084 6,646,977 9.0007 -0.10%
2010-01-07 0 19.32 19.20 19.34 19.16 19.36 3,547,810 68,306,157 19.253 8.982 8.926 8.991 8.907 9.000 7,631,405 8.9507 0.10%
2010-01-06 0 19.30 19.26 19.32 19.24 19.48 9,021,172 174,222,879 19.313 8.972 8.954 8.982 8.945 9.056 19,404,709 8.9784 -0.72%
2010-01-05 0 19.44 19.44 19.46 19.28 20.00 6,848,123 133,737,045 19.529 9.038 9.038 9.047 8.963 9.298 14,730,440 9.0790 -0.92%
2010-01-04 0 19.62 19.58 19.60 19.58 19.70 1,945,905 38,218,570 19.641 9.121 9.103 9.112 9.103 9.158 4,185,678 9.1308 -1.01%
2009-12-31 0 19.82 19.74 19.84 19.66 19.94 2,894,286 57,393,453 19.830 9.214 9.177 9.224 9.140 9.270 6,225,663 9.2188 0.10%
2009-12-30 0 19.80 19.82 19.84 19.54 20.35 3,802,966 75,336,111 19.810 9.205 9.214 9.224 9.084 9.461 8,180,251 9.2095 -0.50%
2009-12-29 0 19.90 19.86 19.90 19.52 19.90 2,553,167 50,537,354 19.794 9.251 9.233 9.251 9.075 9.251 5,491,910 9.2021 1.43%
2009-12-28 0 19.62 19.58 19.64 19.56 19.90 1,976,334 38,992,607 19.730 9.121 9.103 9.131 9.093 9.251 4,251,131 9.1723 -0.91%
2009-12-24 0 19.80 19.80 19.90 19.66 19.92 2,496,170 49,517,735 19.838 9.205 9.205 9.251 9.140 9.261 5,369,308 9.2224 0.20%
2009-12-23 0 19.76 19.76 19.80 19.40 20.15 7,554,231 148,999,242 19.724 9.186 9.186 9.205 9.019 9.368 16,249,291 9.1696 1.96%
2009-12-22 0 19.38 19.36 19.38 18.96 19.40 7,880,521 151,889,543 19.274 9.010 9.000 9.010 8.814 9.019 16,951,147 8.9604 2.00%
2009-12-21 0 19.00 19.00 19.06 18.40 19.16 5,979,218 113,146,777 18.923 8.833 8.833 8.861 8.554 8.907 12,861,409 8.7974 2.93%
2009-12-18 0 18.46 18.38 18.40 18.40 18.70 5,385,275 100,005,962 18.570 8.582 8.545 8.554 8.554 8.694 11,583,827 8.6332 -0.22%
2009-12-17 0 18.50 18.40 18.50 18.36 18.70 7,018,051 129,843,789 18.501 8.601 8.554 8.601 8.535 8.694 15,095,958 8.6012 -1.28%
2009-12-16 0 18.74 18.74 18.82 18.68 19.06 3,942,116 74,409,342 18.876 8.712 8.712 8.749 8.684 8.861 8,479,565 8.7751 -1.06%
2009-12-15 0 18.94 18.94 19.00 18.72 19.02 7,300,614 137,906,571 18.890 8.805 8.805 8.833 8.703 8.842 15,703,757 8.7818 0.42%
2009-12-14 0 18.86 18.86 18.92 18.84 19.14 5,006,463 94,999,797 18.975 8.768 8.768 8.796 8.759 8.898 10,768,995 8.8216 -1.77%
2009-12-11 0 19.20 19.20 19.22 19.14 19.36 2,057,960 39,532,829 19.210 8.926 8.926 8.935 8.898 9.000 4,426,710 8.9305 -0.62%
2009-12-10 0 19.32 19.32 19.34 19.18 19.46 4,416,108 85,374,973 19.333 8.982 8.982 8.991 8.917 9.047 9,499,130 8.9877 0.42%
2009-12-09 0 19.24 19.26 19.28 18.86 19.46 5,447,616 104,591,548 19.200 8.945 8.954 8.963 8.768 9.047 11,717,923 8.9258 0.42%
2009-12-08 0 19.16 19.18 19.22 19.02 19.22 2,351,733 44,908,101 19.096 8.907 8.917 8.935 8.842 8.935 5,058,621 8.8775 0.10%
2009-12-07 0 19.14 19.10 19.20 19.04 19.26 4,002,416 76,586,625 19.135 8.898 8.880 8.926 8.852 8.954 8,609,271 8.8958 -1.24%
2009-12-04 0 19.38 19.38 19.40 18.90 19.40 5,127,960 98,426,518 19.194 9.010 9.010 9.019 8.787 9.019 11,030,337 8.9233 0.83%
2009-12-03 0 19.22 19.22 19.26 19.04 19.50 5,623,408 107,918,111 19.191 8.935 8.935 8.954 8.852 9.065 12,096,055 8.9218 -1.13%
2009-12-02 0 19.44 19.38 19.42 18.96 19.50 5,187,764 100,187,677 19.312 9.038 9.010 9.028 8.814 9.065 11,158,977 8.9782 1.27%
2009-12-01 0 19.68 19.62 19.70 19.48 19.72 7,119,775 139,476,539 19.590 8.924 8.897 8.933 8.834 8.943 15,700,500 8.8836 0.82%
2009-11-30 0 19.52 19.52 19.56 19.30 19.56 7,705,299 149,595,383 19.415 8.852 8.852 8.870 8.752 8.870 16,991,695 8.8040 3.83%
2009-11-27 0 18.80 18.80 18.82 18.74 19.06 6,055,428 114,524,286 18.913 8.525 8.525 8.534 8.498 8.643 13,353,406 8.5764 -1.98%
2009-11-26 0 19.18 19.14 19.18 18.92 19.28 6,704,200 128,447,073 19.159 8.698 8.680 8.698 8.580 8.743 14,784,075 8.6882 0.95%
2009-11-25 0 19.00 18.94 19.00 18.88 19.12 7,568,587 143,768,373 18.995 8.616 8.589 8.616 8.562 8.670 16,690,218 8.6139 -0.84%
2009-11-24 0 19.16 19.16 19.22 19.02 19.36 5,815,457 111,609,181 19.192 8.689 8.689 8.716 8.625 8.779 12,824,223 8.7030 -1.03%
2009-11-23 0 19.36 19.34 19.36 18.76 19.50 13,615,739 261,838,825 19.231 8.779 8.770 8.779 8.507 8.843 30,025,374 8.7206 3.53%
2009-11-20 0 18.70 18.66 18.76 17.80 18.90 27,441,560 504,892,248 18.399 8.480 8.462 8.507 8.072 8.571 60,514,020 8.3434 6.49%
2009-11-19 0 17.56 17.56 17.58 16.84 17.64 17,021,178 294,896,191 17.325 7.963 7.963 7.972 7.637 7.999 37,535,035 7.8566 3.78%
2009-11-18 0 16.92 16.90 16.96 16.88 17.16 9,801,149 166,531,673 16.991 7.673 7.664 7.691 7.655 7.782 21,613,455 7.7050 -0.47%
2009-11-17 0 17.00 17.06 17.08 16.98 17.42 12,826,621 219,310,810 17.098 7.709 7.736 7.745 7.700 7.900 28,285,214 7.7535 -1.51%
2009-11-16 0 17.26 17.24 17.26 17.22 17.44 4,164,532 72,066,369 17.305 7.827 7.818 7.827 7.809 7.909 9,183,610 7.8473 -0.12%
2009-11-13 0 17.28 17.28 17.36 17.22 17.44 5,413,807 93,804,859 17.327 7.836 7.836 7.872 7.809 7.909 11,938,506 7.8573 -1.37%
2009-11-12 0 17.52 17.54 17.56 17.38 17.62 3,537,572 61,914,947 17.502 7.945 7.954 7.963 7.881 7.990 7,801,040 7.9368 -0.68%
2009-11-11 0 17.64 17.56 17.64 17.36 17.66 2,776,887 48,627,236 17.511 7.999 7.963 7.999 7.872 8.008 6,123,580 7.9410 1.03%
2009-11-10 0 17.46 17.44 17.48 17.28 17.52 3,492,294 60,755,384 17.397 7.918 7.909 7.927 7.836 7.945 7,701,193 7.8891 0.81%
2009-11-09 0 17.32 17.32 17.38 17.12 17.42 4,970,736 85,755,828 17.252 7.854 7.854 7.881 7.763 7.900 10,961,447 7.8234 0.58%
2009-11-06 0 17.22 17.22 17.30 17.18 17.48 6,859,381 118,723,267 17.308 7.809 7.809 7.845 7.791 7.927 15,126,280 7.8488 0.58%
2009-11-05 0 17.12 17.10 17.14 17.00 17.36 5,246,417 89,879,004 17.132 7.763 7.754 7.773 7.709 7.872 11,569,378 7.7687 -1.38%
2009-11-04 0 17.36 17.28 17.40 17.14 17.44 11,812,372 203,446,966 17.223 7.872 7.836 7.890 7.773 7.909 26,048,596 7.8103 1.64%
2009-11-03 0 17.08 17.08 17.18 17.04 17.38 6,706,254 115,702,372 17.253 7.745 7.745 7.791 7.727 7.881 14,788,605 7.8238 -1.84%
2009-11-02 0 17.40 17.38 17.48 17.36 17.66 6,282,271 109,784,002 17.475 7.890 7.881 7.927 7.872 8.008 13,853,639 7.9246 -1.47%
2009-10-30 0 17.66 17.78 17.80 17.30 17.80 10,220,557 178,995,145 17.513 8.008 8.063 8.072 7.845 8.072 22,538,332 7.9418 2.32%
2009-10-29 0 17.26 17.24 17.26 17.18 17.54 4,869,439 84,223,323 17.296 7.827 7.818 7.827 7.791 7.954 10,738,068 7.8434 -1.71%
2009-10-28 0 17.56 17.48 17.58 17.46 17.88 6,040,961 106,304,403 17.597 7.963 7.927 7.972 7.918 8.108 13,321,503 7.9799 -1.13%
2009-10-27 0 17.76 17.68 17.80 17.64 17.90 5,255,679 93,102,512 17.715 8.054 8.017 8.072 7.999 8.117 11,589,803 8.0331 -0.56%
2009-10-23 0 17.86 17.88 17.90 17.74 17.92 4,171,545 74,435,347 17.844 8.099 8.108 8.117 8.045 8.126 9,199,075 8.0916 0.56%
2009-10-22 0 17.76 17.76 17.86 17.70 17.96 4,495,775 79,927,356 17.778 8.054 8.054 8.099 8.026 8.144 9,914,065 8.0620 -0.34%
2009-10-21 0 17.82 17.80 17.84 17.80 18.14 8,691,928 155,754,663 17.920 8.081 8.072 8.090 8.072 8.226 19,167,405 8.1260 -2.30%
2009-10-20 0 18.24 18.20 18.26 18.14 18.46 13,559,257 247,775,946 18.274 8.271 8.253 8.280 8.226 8.371 29,900,820 8.2866 0.66%
2009-10-19 0 18.12 18.12 18.14 18.04 18.30 7,464,561 135,452,153 18.146 8.217 8.217 8.226 8.181 8.299 16,460,820 8.2288 -1.09%
2009-10-16 0 18.32 18.32 18.40 18.10 18.44 12,032,022 219,527,475 18.245 8.308 8.308 8.344 8.208 8.362 26,532,967 8.2738 1.78%
2009-10-15 0 18.00 18.00 18.02 17.96 18.12 8,678,326 156,598,329 18.045 8.163 8.163 8.172 8.144 8.217 19,137,410 8.1828 0.67%
2009-10-14 0 17.88 17.88 17.94 17.66 17.94 4,600,657 81,952,879 17.813 8.108 8.108 8.135 8.008 8.135 10,145,351 8.0779 0.45%
2009-10-13 0 17.80 17.72 17.82 17.50 17.84 9,550,265 169,279,449 17.725 8.072 8.036 8.081 7.936 8.090 21,060,207 8.0379 2.30%
2009-10-12 0 17.40 17.38 17.40 17.32 17.62 5,050,929 87,901,670 17.403 7.890 7.881 7.890 7.854 7.990 11,138,289 7.8918 -1.25%
2009-10-09 0 17.62 17.60 17.62 17.50 17.76 17,001,259 297,114,157 17.476 7.990 7.981 7.990 7.936 8.054 37,491,109 7.9249 1.85%
2009-10-08 0 17.30 17.30 17.42 17.20 17.42 5,881,197 101,783,883 17.307 7.845 7.845 7.900 7.800 7.900 12,969,192 7.8481 0.93%
2009-10-07 0 17.14 17.14 17.24 17.10 17.50 6,798,092 117,237,636 17.246 7.773 7.773 7.818 7.754 7.936 14,991,126 7.8205 -1.72%
2009-10-06 0 17.44 17.36 17.46 17.02 17.60 11,049,619 191,758,413 17.354 7.909 7.872 7.918 7.718 7.981 24,366,576 7.8697 2.47%
2009-10-05 0 17.02 17.02 17.10 16.86 17.26 7,991,507 136,383,224 17.066 7.718 7.718 7.754 7.646 7.827 17,622,840 7.7390 0.24%
2009-10-02 0 16.98 16.94 16.96 16.70 17.00 6,559,172 110,507,028 16.848 7.700 7.682 7.691 7.573 7.709 14,464,260 7.6400 -0.47%
2009-09-30 0 17.06 17.02 17.10 17.00 17.30 8,324,672 142,717,454 17.144 7.736 7.718 7.754 7.709 7.845 18,357,534 7.7743 -0.35%
2009-09-29 0 17.12 17.10 17.16 16.84 17.18 9,086,563 155,169,213 17.077 7.763 7.754 7.782 7.637 7.791 20,037,653 7.7439 1.18%
2009-09-28 0 16.92 16.90 16.94 16.76 16.96 7,535,051 127,155,987 16.875 7.673 7.664 7.682 7.600 7.691 16,616,265 7.6525 1.20%
2009-09-25 0 16.72 16.72 16.80 16.52 16.80 7,830,390 130,195,953 16.627 7.582 7.582 7.618 7.491 7.618 17,267,545 7.5399 1.09%
2009-09-24 0 16.54 16.54 16.66 16.32 16.70 25,053,151 413,872,352 16.520 7.500 7.500 7.555 7.401 7.573 55,247,110 7.4913 0.73%
2009-09-23 0 16.42 16.42 16.44 16.32 16.54 7,275,384 119,730,111 16.457 7.446 7.446 7.455 7.401 7.500 16,043,648 7.4628 -0.48%
2009-09-22 0 16.50 16.50 16.54 16.46 16.86 7,741,329 128,002,935 16.535 7.482 7.482 7.500 7.464 7.646 17,071,148 7.4982 -1.55%
2009-09-21 0 16.76 16.76 16.80 16.68 16.94 6,449,405 108,208,051 16.778 7.600 7.600 7.618 7.564 7.682 14,222,202 7.6084 0.72%
2009-09-18 0 16.64 16.62 16.66 16.46 16.72 19,217,357 318,497,838 16.573 7.546 7.537 7.555 7.464 7.582 42,378,040 7.5156 0.24%
2009-09-17 0 16.60 16.60 16.64 16.56 16.88 19,034,644 318,659,438 16.741 7.528 7.528 7.546 7.510 7.655 41,975,122 7.5916 -1.43%
2009-09-16 0 16.84 16.84 16.86 16.80 17.04 9,809,257 165,642,640 16.886 7.637 7.637 7.646 7.618 7.727 21,631,335 7.6575 -0.82%
2009-09-15 0 16.98 16.98 17.00 16.80 17.00 3,664,145 62,113,955 16.952 7.700 7.700 7.709 7.618 7.709 8,080,158 7.6872 0.00%
2009-09-14 0 16.98 16.98 17.00 16.94 17.04 6,827,670 116,005,082 16.990 7.700 7.700 7.709 7.682 7.727 15,056,351 7.7047 0.00%
2009-09-11 0 16.98 16.96 17.04 16.94 17.12 7,050,942 119,828,684 16.995 7.700 7.691 7.727 7.682 7.763 15,548,709 7.7067 0.00%
2009-09-10 0 16.98 16.98 17.00 16.90 17.20 17,785,941 302,413,341 17.003 7.700 7.700 7.709 7.664 7.800 39,221,487 7.7104 -0.35%
2009-09-09 0 17.04 17.02 17.08 17.00 17.28 7,169,050 122,902,584 17.144 7.727 7.718 7.745 7.709 7.836 15,809,161 7.7741 -1.50%
2009-09-08 0 17.30 17.26 17.30 17.20 17.40 4,642,874 80,378,965 17.312 7.845 7.827 7.845 7.800 7.890 10,238,447 7.8507 -0.35%
2009-09-07 0 17.36 17.32 17.36 17.22 17.40 1,899,643 32,920,443 17.330 7.872 7.854 7.872 7.809 7.890 4,189,085 7.8586 0.81%
2009-09-04 0 17.22 17.22 17.30 17.14 17.34 2,390,455 41,221,177 17.244 7.809 7.809 7.845 7.773 7.863 5,271,422 7.8197 -0.58%
2009-09-03 0 17.32 17.22 17.32 17.02 17.34 6,277,195 108,388,849 17.267 7.854 7.809 7.854 7.718 7.863 13,842,446 7.8302 1.41%
2009-09-02 0 17.08 17.08 17.10 16.94 17.14 5,767,309 98,460,569 17.072 7.745 7.745 7.754 7.682 7.773 12,718,047 7.7418 -0.47%
2009-09-01 0 17.16 17.14 17.16 17.06 17.26 5,199,821 89,142,873 17.144 7.782 7.773 7.782 7.736 7.827 11,466,625 7.7741 0.47%
2009-08-31 0 17.08 17.06 17.18 16.94 17.44 11,128,339 191,735,263 17.230 7.745 7.736 7.791 7.682 7.909 24,540,169 7.8131 -1.61%
2009-08-28 0 17.36 17.34 17.40 17.22 17.42 5,475,637 94,699,453 17.295 7.872 7.863 7.890 7.809 7.900 12,074,853 7.8427 0.93%
2009-08-27 0 17.20 17.14 17.20 17.14 17.30 9,395,033 161,878,783 17.230 7.800 7.773 7.800 7.773 7.845 20,717,890 7.8135 -1.04%
2009-08-26 0 17.38 17.38 17.40 17.14 17.42 5,589,008 96,548,773 17.275 7.881 7.881 7.890 7.773 7.900 12,324,858 7.8337 1.16%
2009-08-25 0 17.18 17.18 17.22 17.10 17.30 5,746,024 98,823,262 17.199 7.791 7.791 7.809 7.754 7.845 12,671,109 7.7991 0.12%
2009-08-24 0 17.16 17.12 17.14 17.12 17.74 4,984,438 86,593,392 17.373 7.782 7.763 7.773 7.763 8.045 10,991,663 7.8781 -2.83%
2009-08-21 0 17.66 17.62 17.68 17.30 17.70 3,356,161 58,962,246 17.568 8.008 7.990 8.017 7.845 8.026 7,400,993 7.9668 0.80%
2009-08-20 0 17.52 17.48 17.56 17.02 17.60 5,485,318 95,506,604 17.411 7.945 7.927 7.963 7.718 7.981 12,096,202 7.8956 2.94%
2009-08-19 0 17.02 17.00 17.02 16.92 17.18 5,471,953 93,156,715 17.024 7.718 7.709 7.718 7.673 7.791 12,066,729 7.7201 0.00%
2009-08-18 0 17.02 17.02 17.14 16.98 17.20 6,911,677 117,865,044 17.053 7.718 7.718 7.773 7.700 7.800 15,241,603 7.7331 -1.50%
2009-08-17 0 17.28 17.20 17.32 17.12 17.44 6,819,466 117,792,925 17.273 7.836 7.800 7.854 7.763 7.909 15,038,260 7.8329 -0.12%
2009-08-14 0 17.30 17.30 17.32 16.90 17.48 14,235,802 244,308,184 17.162 7.845 7.845 7.854 7.664 7.927 31,392,734 7.7823 -0.46%
2009-08-13 0 17.38 17.36 17.40 17.32 17.80 9,959,485 174,699,324 17.541 7.881 7.872 7.890 7.854 8.072 21,962,617 7.9544 -2.14%
2009-08-12 0 17.76 17.70 17.76 17.38 17.78 6,693,396 117,884,486 17.612 8.054 8.026 8.054 7.881 8.063 14,760,250 7.9866 0.45%
2009-08-11 0 17.68 17.64 17.70 17.34 17.72 4,794,525 84,232,525 17.569 8.017 7.999 8.026 7.863 8.036 10,572,868 7.9669 0.00%
2009-08-10 0 17.68 17.68 17.72 17.50 17.76 7,321,891 129,505,531 17.687 8.017 8.017 8.036 7.936 8.054 16,146,205 8.0208 0.80%
2009-08-07 0 17.54 17.44 17.56 17.40 17.72 7,437,547 130,424,210 17.536 7.954 7.909 7.963 7.890 8.036 16,401,249 7.9521 -0.68%
2009-08-06 0 17.66 17.60 17.70 17.28 17.72 11,493,350 202,217,508 17.594 8.008 7.981 8.026 7.836 8.036 25,345,090 7.9786 2.32%
2009-08-05 0 17.26 17.20 17.28 17.20 17.40 5,780,707 99,926,089 17.286 7.827 7.800 7.836 7.800 7.890 12,747,592 7.8388 -0.23%
2009-08-04 0 17.30 17.28 17.30 17.20 17.80 13,391,581 233,213,831 17.415 7.845 7.836 7.845 7.800 8.072 29,531,062 7.8972 -1.48%
2009-08-03 0 17.56 17.58 17.66 17.54 17.78 5,762,495 101,665,128 17.643 7.963 7.972 8.008 7.954 8.063 12,707,431 8.0004 -0.23%
2009-07-31 0 17.60 17.60 17.64 17.56 17.78 6,753,703 119,205,938 17.651 7.981 7.981 7.999 7.963 8.063 14,893,239 8.0040 0.34%
2009-07-30 0 17.54 17.50 17.54 17.50 17.82 7,814,000 137,868,608 17.644 7.954 7.936 7.954 7.936 8.081 17,231,402 8.0010 -0.11%
2009-07-29 0 17.56 17.64 17.66 17.50 17.72 6,931,258 122,059,650 17.610 7.963 7.999 8.008 7.936 8.036 15,284,783 7.9857 -0.79%
2009-07-28 0 17.70 17.66 17.72 17.50 17.80 6,048,250 106,584,710 17.622 8.026 8.008 8.036 7.936 8.072 13,337,577 7.9913 0.45%
2009-07-27 0 17.62 17.64 17.74 17.60 17.90 5,052,938 89,833,792 17.779 7.990 7.999 8.045 7.981 8.117 11,142,719 8.0621 -0.56%
2009-07-24 0 17.72 17.74 17.80 17.62 18.04 4,244,261 75,436,640 17.774 8.036 8.045 8.072 7.990 8.181 9,359,428 8.0600 -0.67%
2009-07-23 0 17.84 17.84 17.90 17.84 18.04 5,069,739 90,941,396 17.938 8.090 8.090 8.117 8.090 8.181 11,179,768 8.1345 0.00%
2009-07-22 0 17.84 17.80 17.86 17.78 18.10 4,186,401 75,016,344 17.919 8.090 8.072 8.099 8.063 8.208 9,231,835 8.1258 0.79%
2009-07-21 0 17.70 17.64 17.70 17.62 17.84 6,455,458 114,414,361 17.724 8.026 7.999 8.026 7.990 8.090 14,235,551 8.0372 -0.90%
2009-07-20 0 17.86 17.88 17.92 17.76 18.40 4,393,789 79,503,587 18.095 8.099 8.108 8.126 8.054 8.344 9,689,166 8.2054 -1.43%
2009-07-17 0 18.12 18.12 18.20 17.70 18.22 3,643,775 65,429,770 17.957 8.217 8.217 8.253 8.026 8.262 8,035,238 8.1429 2.49%
2009-07-16 0 17.68 17.66 17.72 17.62 18.00 3,703,193 66,082,078 17.845 8.017 8.008 8.036 7.990 8.163 8,166,267 8.0921 -1.34%
2009-07-15 0 17.92 17.80 17.96 17.30 17.98 8,616,152 151,934,091 17.634 8.126 8.072 8.144 7.845 8.153 19,000,304 7.9964 4.19%
2009-07-14 0 17.20 17.20 17.28 17.06 17.34 4,546,681 78,272,503 17.215 7.800 7.800 7.836 7.736 7.863 10,026,323 7.8067 0.35%
2009-07-13 0 17.14 17.10 17.20 17.00 17.26 3,879,724 66,582,663 17.162 7.773 7.754 7.800 7.709 7.827 8,555,552 7.7824 -0.70%
2009-07-10 0 17.26 17.16 17.20 16.94 17.30 3,524,004 60,427,322 17.147 7.827 7.782 7.800 7.682 7.845 7,771,120 7.7759 1.29%
2009-07-09 0 17.04 17.02 17.10 16.52 17.18 5,754,648 97,345,353 16.916 7.727 7.718 7.754 7.491 7.791 12,690,127 7.6710 1.19%
2009-07-08 0 16.84 16.76 16.86 16.40 16.86 5,705,900 95,093,450 16.666 7.637 7.600 7.646 7.437 7.646 12,582,628 7.5575 0.12%
2009-07-07 0 16.82 16.82 16.90 16.80 17.40 5,865,576 99,819,146 17.018 7.627 7.627 7.664 7.618 7.890 12,934,745 7.7171 -3.00%
2009-07-06 0 17.34 17.20 17.36 17.04 17.36 3,628,991 62,544,169 17.235 7.863 7.800 7.872 7.727 7.872 8,002,637 7.8154 1.05%
2009-07-03 0 17.16 17.16 17.22 16.80 17.30 7,795,464 132,877,738 17.046 7.782 7.782 7.809 7.618 7.845 17,190,526 7.7297 1.54%
2009-07-02 0 16.90 16.88 16.90 16.76 17.00 11,417,633 193,170,808 16.919 7.664 7.655 7.664 7.600 7.709 25,178,119 7.6722 2.18%
2009-06-30 0 16.54 16.52 16.54 16.50 17.04 10,800,810 180,809,590 16.740 7.500 7.491 7.500 7.482 7.727 23,817,904 7.5913 -2.59%
2009-06-29 0 16.98 16.90 16.92 16.90 17.22 4,589,298 78,112,100 17.021 7.700 7.664 7.673 7.664 7.809 10,120,302 7.7184 -0.29%
2009-06-26 0 17.46 17.40 17.46 17.02 17.48 9,609,520 165,979,188 17.272 7.722 7.696 7.722 7.527 7.731 21,727,594 7.6391 2.59%
2009-06-25 0 17.02 17.00 17.02 17.00 17.28 6,658,039 113,671,804 17.073 7.527 7.519 7.527 7.519 7.642 15,054,152 7.5509 0.24%
2009-06-24 0 16.98 16.98 17.02 16.84 17.08 3,396,207 57,684,740 16.985 7.510 7.510 7.527 7.448 7.554 7,678,990 7.5120 0.95%
2009-06-23 0 16.82 16.80 16.84 16.78 17.02 8,767,919 147,905,349 16.869 7.439 7.430 7.448 7.421 7.527 19,824,693 7.4607 -1.06%
2009-06-22 0 17.00 17.00 17.02 16.80 17.14 13,203,905 224,352,306 16.991 7.519 7.519 7.527 7.430 7.581 29,854,675 7.5148 -0.47%
2009-06-19 0 17.08 17.08 17.14 17.02 17.50 9,875,306 169,872,675 17.202 7.554 7.554 7.581 7.527 7.740 22,328,550 7.6079 -0.93%
2009-06-18 0 17.24 17.24 17.38 17.14 17.72 9,282,378 161,514,462 17.400 7.625 7.625 7.687 7.581 7.837 20,987,910 7.6956 -0.92%
2009-06-17 0 17.40 17.28 17.46 16.62 17.60 10,150,491 173,577,572 17.100 7.696 7.642 7.722 7.351 7.784 22,950,756 7.5630 3.20%
2009-06-16 0 16.86 16.88 16.96 16.44 17.04 8,935,760 149,549,169 16.736 7.457 7.466 7.501 7.271 7.536 20,204,190 7.4019 2.55%
2009-06-15 0 16.44 16.36 16.48 16.34 16.60 5,684,120 93,650,732 16.476 7.271 7.236 7.289 7.227 7.342 12,852,073 7.2868 0.61%
2009-06-12 0 16.34 16.30 16.46 16.14 16.50 11,247,198 182,730,075 16.247 7.227 7.209 7.280 7.138 7.297 25,430,464 7.1855 1.36%
2009-06-11 0 16.12 16.18 16.20 16.04 16.36 11,536,684 186,698,130 16.183 7.129 7.156 7.165 7.094 7.236 26,085,006 7.1573 -1.59%
2009-06-10 0 16.38 16.36 16.50 16.32 16.90 6,179,178 102,252,488 16.548 7.244 7.236 7.297 7.218 7.474 13,971,424 7.3187 -0.85%
2009-06-09 0 16.52 16.40 16.54 16.22 16.76 7,676,403 126,607,447 16.493 7.306 7.253 7.315 7.174 7.412 17,356,722 7.2944 -1.08%
2009-06-08 0 16.70 16.64 16.76 16.54 17.06 8,440,014 142,086,576 16.835 7.386 7.359 7.412 7.315 7.545 19,083,284 7.4456 -0.12%
2009-06-05 0 16.72 16.68 16.74 16.24 16.78 15,416,508 253,160,363 16.421 7.395 7.377 7.404 7.183 7.421 34,857,478 7.2627 3.34%
2009-06-04 0 16.18 16.16 16.18 16.06 16.38 15,244,694 247,679,331 16.247 7.156 7.147 7.156 7.103 7.244 34,468,998 7.1856 -0.61%
2009-06-03 0 16.28 16.22 16.28 16.00 16.68 22,537,385 368,477,070 16.350 7.200 7.174 7.200 7.076 7.377 50,958,129 7.2310 3.17%
2009-06-02 0 15.78 15.80 15.88 15.56 16.04 33,093,214 524,005,440 15.834 6.979 6.988 7.023 6.882 7.094 74,825,375 7.0030 2.07%
2009-06-01 0 15.46 15.46 15.48 15.20 15.48 21,568,120 331,280,904 15.360 6.838 6.838 6.846 6.723 6.846 48,766,574 6.7932 1.58%
2009-05-29 0 15.22 15.22 15.32 15.16 15.38 40,411,524 615,734,891 15.237 6.731 6.731 6.776 6.705 6.802 91,372,431 6.7387 -0.26%
2009-05-27 0 15.26 15.24 15.26 15.16 15.40 31,206,789 475,764,413 15.246 6.749 6.740 6.749 6.705 6.811 70,560,075 6.7427 -1.17%
2009-05-26 0 15.44 15.40 15.48 15.12 15.52 14,295,752 219,087,687 15.325 6.829 6.811 6.846 6.687 6.864 32,323,394 6.7780 -0.13%
2009-05-25 0 15.46 15.46 15.48 15.12 15.50 9,212,153 141,379,319 15.347 6.838 6.838 6.846 6.687 6.855 20,829,128 6.7876 1.31%
2009-05-22 0 15.26 15.20 15.26 15.10 15.42 8,321,117 126,874,736 15.247 6.749 6.723 6.749 6.678 6.820 18,814,452 6.7435 0.79%
2009-05-21 0 15.14 15.08 15.14 15.04 15.26 13,147,061 199,101,814 15.144 6.696 6.669 6.696 6.652 6.749 29,726,148 6.6979 -0.79%
2009-05-20 0 15.26 15.26 15.28 15.16 15.56 9,337,000 142,891,730 15.304 6.749 6.749 6.758 6.705 6.882 21,111,413 6.7685 -2.80%
2009-05-19 0 15.70 15.60 15.70 15.52 15.88 5,149,482 80,688,658 15.669 6.944 6.899 6.944 6.864 7.023 11,643,231 6.9301 0.64%
2009-05-18 0 15.60 15.60 15.62 15.28 15.68 2,706,757 41,982,783 15.510 6.899 6.899 6.908 6.758 6.935 6,120,110 6.8598 1.83%
2009-05-15 0 15.32 15.32 15.40 15.28 15.54 5,439,717 83,657,408 15.379 6.776 6.776 6.811 6.758 6.873 12,299,466 6.8017 0.26%
2009-05-14 0 15.28 15.28 15.34 15.22 15.70 6,757,339 103,776,738 15.358 6.758 6.758 6.784 6.731 6.944 15,278,674 6.7923 -2.30%
2009-05-13 0 15.64 15.56 15.62 15.46 15.76 5,128,629 80,107,885 15.620 6.917 6.882 6.908 6.838 6.970 11,596,081 6.9082 1.82%
2009-05-12 0 15.36 15.36 15.44 15.30 15.50 3,461,961 53,346,647 15.409 6.793 6.793 6.829 6.767 6.855 7,827,663 6.8151 -1.03%
2009-05-11 0 15.52 15.66 15.68 15.50 15.94 8,043,425 126,162,823 15.685 6.864 6.926 6.935 6.855 7.050 18,186,577 6.9371 -2.63%
2009-05-08 0 15.94 15.80 15.94 15.20 16.00 10,684,551 167,480,561 15.675 7.050 6.988 7.050 6.723 7.076 24,158,292 6.9326 1.66%
2009-05-07 0 15.68 15.54 15.68 15.50 15.80 7,379,523 115,213,592 15.613 6.935 6.873 6.935 6.855 6.988 16,685,462 6.9050 1.16%
2009-05-06 0 15.50 15.46 15.50 15.46 15.66 5,246,491 81,418,551 15.519 6.855 6.838 6.855 6.838 6.926 11,862,573 6.8635 0.26%
2009-05-05 0 15.46 15.52 15.62 15.38 15.76 8,096,192 126,309,581 15.601 6.838 6.864 6.908 6.802 6.970 18,305,886 6.8999 0.39%
2009-05-04 0 15.40 15.32 15.44 15.20 15.48 6,270,117 96,006,881 15.312 6.811 6.776 6.829 6.723 6.846 14,177,041 6.7720 1.85%
2009-04-30 0 15.12 15.06 15.08 14.96 15.26 8,357,755 126,155,109 15.094 6.687 6.661 6.669 6.616 6.749 18,897,293 6.6758 0.80%
2009-04-29 0 15.00 15.00 15.02 14.86 15.14 6,915,535 103,785,780 15.008 6.634 6.634 6.643 6.572 6.696 15,636,363 6.6375 0.13%
2009-04-28 0 14.98 14.96 14.98 14.96 15.30 5,099,064 77,030,876 15.107 6.625 6.616 6.625 6.616 6.767 11,529,233 6.6814 -0.53%
2009-04-27 0 15.06 15.12 15.20 14.96 15.26 6,943,630 104,553,337 15.057 6.661 6.687 6.723 6.616 6.749 15,699,887 6.6595 -2.21%
2009-04-24 0 15.40 15.40 15.46 15.14 15.54 5,586,822 86,010,689 15.395 6.811 6.811 6.838 6.696 6.873 12,632,078 6.8089 0.79%
2009-04-23 0 15.28 15.22 15.28 14.88 15.40 10,172,049 154,953,876 15.233 6.758 6.731 6.758 6.581 6.811 22,999,500 6.7373 2.69%
2009-04-22 0 14.88 14.84 14.88 14.80 15.16 6,097,867 91,676,404 15.034 6.581 6.563 6.581 6.546 6.705 13,787,575 6.6492 -1.33%
2009-04-21 0 15.08 15.04 15.08 14.60 15.12 11,570,000 172,945,878 14.948 6.669 6.652 6.669 6.457 6.687 26,160,336 6.6110 1.48%
2009-04-20 0 14.86 14.82 14.86 14.52 14.90 8,473,196 124,809,799 14.730 6.572 6.554 6.572 6.422 6.590 19,158,310 6.5147 2.91%
2009-04-17 0 14.44 14.46 14.48 14.32 14.66 18,638,586 269,655,016 14.468 6.386 6.395 6.404 6.333 6.484 42,142,754 6.3986 1.12%
2009-04-16 0 14.28 14.26 14.28 14.08 14.98 31,801,844 455,356,424 14.319 6.316 6.307 6.316 6.227 6.625 71,905,524 6.3327 -3.64%
2009-04-15 0 14.82 14.78 14.80 14.72 14.92 15,831,586 234,662,497 14.822 6.554 6.537 6.546 6.510 6.599 35,795,990 6.5556 -1.07%
2009-04-14 0 14.98 14.96 14.98 14.92 15.24 14,855,583 223,391,952 15.038 6.625 6.616 6.625 6.599 6.740 33,589,199 6.6507 -0.93%
2009-04-09 0 15.12 15.10 15.12 15.00 15.50 15,514,954 235,673,129 15.190 6.687 6.678 6.687 6.634 6.855 35,080,069 6.7181 -2.07%
2009-04-08 0 15.44 15.36 15.44 15.28 15.66 7,403,085 114,227,234 15.430 6.829 6.793 6.829 6.758 6.926 16,738,737 6.8241 -0.52%
2009-04-07 0 15.52 15.40 15.48 15.16 15.60 6,519,202 100,395,245 15.400 6.864 6.811 6.846 6.705 6.899 14,740,234 6.8110 0.78%
2009-04-06 0 15.40 15.36 15.38 15.14 15.50 10,032,806 153,527,241 15.303 6.811 6.793 6.802 6.696 6.855 22,684,665 6.7679 0.79%
2009-04-03 0 15.28 15.22 15.26 15.04 15.84 16,970,914 259,455,017 15.288 6.758 6.731 6.749 6.652 7.006 38,372,066 6.7616 -2.80%
2009-04-02 0 15.72 15.66 15.68 15.66 16.18 10,724,024 170,086,528 15.860 6.953 6.926 6.935 6.926 7.156 24,247,542 7.0146 -1.01%
2009-04-01 0 15.88 15.74 15.90 15.50 16.00 6,629,157 104,617,138 15.781 7.023 6.961 7.032 6.855 7.076 14,988,848 6.9797 3.66%
2009-03-31 0 15.32 15.34 15.38 15.12 15.98 9,170,692 142,827,465 15.574 6.776 6.784 6.802 6.687 7.068 20,735,383 6.8881 -2.54%
2009-03-30 0 15.72 15.62 15.64 15.64 16.26 5,655,239 90,166,697 15.944 6.953 6.908 6.917 6.917 7.191 12,786,772 7.0516 -4.15%
2009-03-27 0 16.40 16.38 16.40 15.80 16.52 7,825,730 126,180,764 16.124 7.253 7.244 7.253 6.988 7.306 17,694,358 7.1311 4.59%
2009-03-26 0 15.68 15.66 15.70 15.20 15.96 5,660,241 87,863,527 15.523 6.935 6.926 6.944 6.723 7.059 12,798,082 6.8654 2.22%
2009-03-25 0 15.34 15.34 15.36 15.20 16.22 10,145,801 158,385,535 15.611 6.784 6.784 6.793 6.723 7.174 22,940,152 6.9043 -5.77%
2009-03-24 0 16.28 16.22 16.24 15.74 16.80 8,393,442 134,895,837 16.072 7.200 7.174 7.183 6.961 7.430 18,977,983 7.1080 2.78%
2009-03-23 0 15.84 15.72 15.90 15.00 15.98 7,146,828 110,215,695 15.422 7.006 6.953 7.032 6.634 7.068 16,159,327 6.8206 5.18%
2009-03-20 0 15.06 15.02 15.06 14.84 15.26 6,596,117 99,208,648 15.041 6.661 6.643 6.661 6.563 6.749 14,914,143 6.6520 0.40%
2009-03-19 0 15.00 15.00 15.06 14.82 15.08 7,180,797 107,786,361 15.010 6.634 6.634 6.661 6.554 6.669 16,236,133 6.6387 0.00%
2009-03-18 0 15.00 15.00 15.04 15.00 15.16 3,902,248 58,745,247 15.054 6.634 6.634 6.652 6.634 6.705 8,823,173 6.6581 -0.13%
2009-03-17 0 15.02 15.00 15.02 14.98 15.24 5,074,107 76,371,607 15.051 6.643 6.634 6.643 6.625 6.740 11,472,804 6.6568 -0.92%
2009-03-16 0 15.16 15.16 15.26 14.94 15.34 9,547,758 144,545,653 15.139 6.705 6.705 6.749 6.608 6.784 21,587,948 6.6957 1.07%
2009-03-13 0 15.00 15.00 15.02 14.90 15.18 5,136,636 77,136,811 15.017 6.634 6.634 6.643 6.590 6.714 11,614,185 6.6416 1.08%
2009-03-12 0 14.84 14.84 14.92 14.76 15.06 4,741,226 70,593,621 14.889 6.563 6.563 6.599 6.528 6.661 10,720,144 6.5851 -1.46%
2009-03-11 0 15.06 15.04 15.06 14.98 15.42 8,776,448 132,606,254 15.109 6.661 6.652 6.661 6.625 6.820 19,843,978 6.6824 1.76%
2009-03-10 0 14.80 14.80 14.82 14.70 14.84 6,296,254 93,190,863 14.801 6.546 6.546 6.554 6.501 6.563 14,236,138 6.5461 -0.27%
2009-03-09 0 14.84 14.84 14.86 14.70 15.08 6,749,735 100,497,142 14.889 6.563 6.563 6.572 6.501 6.669 15,261,481 6.5850 -0.13%
2009-03-06 0 14.86 14.86 14.88 14.80 15.06 4,877,272 72,472,101 14.859 6.572 6.572 6.581 6.546 6.661 11,027,750 6.5718 -0.80%
2009-03-05 0 14.98 14.98 15.00 14.64 15.18 6,115,118 91,504,043 14.964 6.625 6.625 6.634 6.475 6.714 13,826,581 6.6180 0.54%
2009-03-04 0 14.90 14.88 14.90 14.46 15.04 6,894,066 101,798,831 14.766 6.590 6.581 6.590 6.395 6.652 15,587,820 6.5307 1.36%
2009-03-03 0 14.70 14.70 14.72 14.40 14.80 5,689,254 83,290,042 14.640 6.501 6.501 6.510 6.369 6.546 12,863,681 6.4748 0.55%
2009-03-02 0 14.62 14.62 14.64 14.58 14.78 4,178,825 61,113,195 14.625 6.466 6.466 6.475 6.448 6.537 9,448,528 6.4680 -1.62%
2009-02-27 0 14.86 14.84 14.86 14.20 14.96 8,779,722 129,734,331 14.777 6.572 6.563 6.572 6.280 6.616 19,851,381 6.5353 -0.67%
2009-02-26 0 14.96 14.94 14.96 14.86 15.18 7,483,027 111,993,667 14.966 6.616 6.608 6.616 6.572 6.714 16,919,490 6.6192 -0.27%
2009-02-25 0 15.00 14.98 15.00 14.92 15.58 7,829,837 117,517,688 15.009 6.634 6.625 6.634 6.599 6.891 17,703,644 6.6381 0.00%
2009-02-24 0 15.00 15.00 15.02 14.74 15.10 5,393,074 80,556,226 14.937 6.634 6.634 6.643 6.519 6.678 12,194,004 6.6062 -0.66%
2009-02-23 0 15.10 15.10 15.12 15.02 15.20 6,550,933 99,127,071 15.132 6.678 6.678 6.687 6.643 6.723 14,811,980 6.6924 -0.66%
2009-02-20 0 15.20 15.20 15.22 15.12 15.24 9,356,433 142,181,546 15.196 6.723 6.723 6.731 6.687 6.740 21,155,352 6.7208 -0.13%
2009-02-19 0 15.22 15.20 15.22 15.00 15.32 6,894,034 104,685,083 15.185 6.731 6.723 6.731 6.634 6.776 15,587,748 6.7159 0.26%
2009-02-18 0 15.18 15.16 15.18 14.68 15.18 10,201,542 153,027,232 15.000 6.714 6.705 6.714 6.493 6.714 23,066,185 6.6343 0.00%
2009-02-17 0 15.18 15.10 15.18 14.90 15.20 5,433,712 82,131,226 15.115 6.714 6.678 6.714 6.590 6.723 12,285,888 6.6850 1.07%
2009-02-16 0 15.02 15.00 15.02 14.80 15.22 4,029,536 60,566,387 15.031 6.643 6.634 6.643 6.546 6.731 9,110,978 6.6476 1.49%
2009-02-13 0 14.80 14.80 14.82 14.60 15.00 6,921,710 102,557,507 14.817 6.546 6.546 6.554 6.457 6.634 15,650,325 6.5531 1.37%
2009-02-12 0 14.60 14.60 14.62 14.50 14.68 3,884,743 56,731,274 14.604 6.457 6.457 6.466 6.413 6.493 8,783,594 6.4588 0.69%
2009-02-11 0 14.50 14.50 14.52 14.34 14.58 3,125,534 45,278,076 14.487 6.413 6.413 6.422 6.342 6.448 7,066,985 6.4070 0.14%
2009-02-10 0 14.48 14.44 14.48 14.34 14.64 7,250,884 104,921,826 14.470 6.404 6.386 6.404 6.342 6.475 16,394,603 6.3998 -0.55%
2009-02-09 0 14.56 14.54 14.56 14.24 14.78 4,542,408 65,445,653 14.408 6.439 6.431 6.439 6.298 6.537 10,270,607 6.3721 -1.09%
2009-02-06 0 14.72 14.70 14.72 14.36 14.72 2,743,730 39,859,543 14.528 6.510 6.501 6.510 6.351 6.510 6,203,708 6.4251 1.80%
2009-02-05 0 14.46 14.38 14.46 14.32 14.68 2,949,318 42,602,798 14.445 6.395 6.360 6.395 6.333 6.493 6,668,552 6.3886 0.28%
2009-02-04 0 14.42 14.42 14.44 14.32 14.66 3,671,475 53,079,612 14.457 6.378 6.378 6.386 6.333 6.484 8,301,384 6.3941 0.84%
2009-02-03 0 14.30 14.30 14.32 14.28 14.58 8,838,178 126,686,806 14.334 6.324 6.324 6.333 6.316 6.448 19,983,552 6.3396 -0.69%
2009-02-02 0 14.40 14.40 14.42 14.30 14.56 6,292,526 90,774,036 14.426 6.369 6.369 6.378 6.324 6.439 14,227,709 6.3801 -2.04%
2009-01-30 0 14.70 14.64 14.70 14.34 15.50 8,802,465 129,009,281 14.656 6.501 6.475 6.501 6.342 6.855 19,902,804 6.4820 0.00%
2009-01-29 0 14.70 14.68 14.70 14.30 15.40 12,767,789 187,788,191 14.708 6.501 6.493 6.501 6.324 6.811 28,868,595 6.5049 5.00%
2009-01-23 0 14.00 14.00 14.02 14.00 14.40 9,565,393 135,511,334 14.167 6.192 6.192 6.201 6.192 6.369 21,627,821 6.2656 -0.43%
2009-01-22 0 14.06 14.06 14.10 13.90 14.20 6,012,122 84,602,294 14.072 6.218 6.218 6.236 6.148 6.280 13,593,702 6.2236 -0.28%
2009-01-21 0 14.10 14.04 14.10 13.62 14.14 7,492,673 104,627,716 13.964 6.236 6.210 6.236 6.024 6.254 16,941,300 6.1759 1.59%
2009-01-20 0 13.88 13.88 13.90 13.78 13.98 3,788,988 52,632,687 13.891 6.139 6.139 6.148 6.095 6.183 8,567,087 6.1436 0.00%
2009-01-19 0 13.88 13.88 13.90 13.80 14.18 4,596,568 64,223,346 13.972 6.139 6.139 6.148 6.103 6.271 10,393,065 6.1794 -0.14%
2009-01-16 0 13.90 13.90 13.92 13.74 14.10 7,302,435 101,229,081 13.862 6.148 6.148 6.156 6.077 6.236 16,511,162 6.1309 -0.71%
2009-01-15 0 14.00 14.00 14.02 13.62 14.00 5,483,085 75,857,296 13.835 6.192 6.192 6.201 6.024 6.192 12,397,523 6.1187 -1.41%
2009-01-14 0 14.20 14.18 14.20 14.00 14.26 3,141,489 44,471,559 14.156 6.280 6.271 6.280 6.192 6.307 7,103,060 6.2609 -0.56%
2009-01-13 0 14.28 14.26 14.28 14.02 14.60 10,787,883 154,489,130 14.321 6.316 6.307 6.316 6.201 6.457 24,391,931 6.3336 1.56%
2009-01-12 0 14.06 14.02 14.06 13.56 14.28 6,220,926 86,972,459 13.981 6.218 6.201 6.218 5.997 6.316 14,065,818 6.1832 1.59%
2009-01-09 0 13.84 13.82 13.84 13.30 14.10 13,694,983 190,006,660 13.874 6.121 6.112 6.121 5.882 6.236 30,965,026 6.1362 4.06%
2009-01-08 0 13.30 13.26 13.30 13.12 13.30 6,877,014 90,949,610 13.225 5.882 5.865 5.882 5.803 5.882 15,549,265 5.8491 -1.34%
2009-01-07 0 13.48 13.46 13.48 13.36 13.56 11,235,568 151,037,133 13.443 5.962 5.953 5.962 5.909 5.997 25,404,168 5.9454 1.05%
2009-01-06 0 13.34 13.32 13.34 12.98 13.34 9,003,414 118,232,714 13.132 5.900 5.891 5.900 5.741 5.900 20,357,159 5.8079 1.06%
2009-01-05 0 13.20 13.18 13.20 12.82 13.20 8,122,996 106,286,758 13.085 5.838 5.829 5.838 5.670 5.838 18,366,491 5.7870 2.01%
2009-01-02 0 12.94 12.92 12.94 12.68 12.96 5,243,527 67,342,411 12.843 5.723 5.714 5.723 5.608 5.732 11,855,871 5.6801 1.09%
2008-12-31 0 12.80 12.78 12.80 12.62 12.86 4,077,764 51,867,479 12.720 5.661 5.652 5.661 5.581 5.688 9,220,024 5.6255 0.00%
2008-12-30 0 12.80 12.80 12.82 12.68 13.18 7,222,182 92,703,421 12.836 5.661 5.661 5.670 5.608 5.829 16,329,707 5.6770 -1.23%
2008-12-29 0 12.96 12.94 12.96 12.66 12.96 3,353,860 43,092,098 12.849 5.732 5.723 5.732 5.599 5.732 7,583,241 5.6825 1.09%
2008-12-24 0 12.82 12.80 12.82 12.60 12.94 3,727,842 47,594,379 12.767 5.670 5.661 5.670 5.573 5.723 8,428,833 5.6466 0.94%
2008-12-23 0 12.70 12.70 12.72 12.60 12.90 3,220,471 40,943,093 12.713 5.617 5.617 5.626 5.573 5.705 7,281,642 5.6228 0.00%
2008-12-22 0 12.70 12.64 12.70 12.52 12.88 6,440,655 81,781,603 12.698 5.617 5.590 5.617 5.537 5.696 14,562,636 5.6159 -0.78%
2008-12-19 0 12.80 12.80 12.90 12.80 13.30 14,108,677 182,502,624 12.936 5.661 5.661 5.705 5.661 5.882 31,900,408 5.7210 -3.47%
2008-12-18 0 13.26 13.26 13.28 13.18 13.64 17,144,794 229,293,082 13.374 5.865 5.865 5.873 5.829 6.033 38,765,217 5.9149 -3.21%
2008-12-17 0 13.70 13.68 13.70 13.46 14.10 10,682,936 146,413,837 13.705 6.059 6.050 6.059 5.953 6.236 24,154,640 6.0615 -0.29%
2008-12-16 0 13.74 13.72 13.74 13.52 13.74 8,676,210 118,193,052 13.623 6.077 6.068 6.077 5.980 6.077 19,617,335 6.0249 -1.01%
2008-12-15 0 13.88 13.84 13.88 13.72 14.12 4,541,145 63,291,765 13.937 6.139 6.121 6.139 6.068 6.245 10,267,751 6.1641 1.76%
2008-12-12 0 13.64 13.64 13.66 13.52 14.08 8,552,889 117,499,126 13.738 6.033 6.033 6.041 5.980 6.227 19,338,500 6.0759 -3.67%
2008-12-11 0 14.16 14.16 14.18 13.82 14.20 10,006,819 139,894,955 13.980 6.263 6.263 6.271 6.112 6.280 22,625,907 6.1830 0.43%
2008-12-10 0 14.10 14.08 14.10 13.50 14.18 16,647,122 231,609,117 13.913 6.236 6.227 6.236 5.971 6.271 37,639,957 6.1533 2.92%
2008-12-09 0 13.70 13.68 13.70 13.62 14.48 13,690,312 190,360,095 13.905 6.059 6.050 6.059 6.024 6.404 30,954,465 6.1497 -6.42%
2008-12-08 0 14.64 14.64 14.66 14.26 14.64 4,129,526 59,870,612 14.498 6.475 6.475 6.484 6.307 6.475 9,337,060 6.4121 -0.27%
2008-12-05 0 14.68 14.62 14.68 13.98 14.68 6,463,846 93,278,845 14.431 6.493 6.466 6.493 6.183 6.493 14,615,072 6.3824 4.26%
2008-12-04 0 14.08 13.94 14.08 13.64 14.08 4,763,258 66,134,801 13.884 6.227 6.165 6.227 6.033 6.227 10,769,959 6.1407 1.59%
2008-12-03 0 13.86 13.86 13.88 13.86 14.58 6,479,302 91,316,443 14.094 6.130 6.130 6.139 6.130 6.448 14,650,019 6.2332 0.73%
2008-12-02 0 13.76 13.76 13.78 13.54 13.94 4,031,276 55,964,987 13.883 6.086 6.086 6.095 5.988 6.165 9,114,912 6.1399 -2.41%
2008-12-01 0 14.10 14.10 14.22 14.08 14.76 6,338,967 91,131,291 14.376 6.236 6.236 6.289 6.227 6.528 14,332,714 6.3583 -4.34%
2008-11-28 0 14.74 14.42 14.76 14.20 14.98 9,349,283 135,976,449 14.544 6.519 6.378 6.528 6.280 6.625 21,139,186 6.4324 4.10%
2008-11-27 0 14.16 14.14 14.16 13.56 14.52 5,803,807 80,763,229 13.916 6.263 6.254 6.263 5.997 6.422 13,122,691 6.1545 2.46%
2008-11-26 0 13.82 13.80 13.82 13.30 13.82 10,090,070 136,914,770 13.569 6.112 6.103 6.112 5.882 6.112 22,814,141 6.0013 -8.42%
2008-11-25 0 15.50 15.30 15.50 13.80 15.50 9,220,562 131,859,064 14.301 6.675 6.588 6.675 5.942 6.675 21,412,605 6.1580 13.14%
2008-11-24 0 13.70 13.64 13.70 13.10 13.80 10,512,239 142,544,765 13.560 5.899 5.874 5.899 5.641 5.942 24,412,224 5.8391 3.95%
2008-11-21 0 13.18 13.18 13.20 12.80 13.32 12,397,432 162,301,068 13.092 5.675 5.675 5.684 5.512 5.736 28,790,145 5.6374 -0.90%
2008-11-20 0 13.30 13.28 13.30 13.10 13.32 11,568,107 152,903,225 13.218 5.727 5.719 5.727 5.641 5.736 26,864,231 5.6917 -4.32%
2008-11-19 0 13.90 13.82 13.90 13.58 14.02 4,667,562 64,373,117 13.792 5.986 5.951 5.986 5.848 6.037 10,839,324 5.9388 0.72%
2008-11-18 0 13.80 13.80 13.88 13.70 14.10 4,555,824 63,334,737 13.902 5.942 5.942 5.977 5.899 6.072 10,579,839 5.9864 -3.36%
2008-11-17 0 14.28 14.20 14.28 13.98 14.40 5,945,126 84,041,263 14.136 6.149 6.115 6.149 6.020 6.201 13,806,169 6.0872 2.00%
2008-11-14 0 14.00 13.98 14.00 13.88 14.54 5,743,309 80,411,447 14.001 6.029 6.020 6.029 5.977 6.261 13,337,496 6.0290 0.72%
2008-11-13 0 13.90 13.70 13.90 13.10 13.96 8,876,073 121,092,234 13.643 5.986 5.899 5.986 5.641 6.011 20,612,610 5.8747 0.14%
2008-11-12 0 13.88 13.88 13.90 13.26 14.00 8,062,315 111,457,787 13.825 5.977 5.977 5.986 5.710 6.029 18,722,847 5.9530 2.06%
2008-11-11 0 13.60 13.60 13.62 13.50 14.00 3,066,388 42,250,065 13.778 5.856 5.856 5.865 5.813 6.029 7,120,971 5.9332 -4.76%
2008-11-10 0 14.28 14.26 14.28 13.88 14.72 7,112,327 100,821,156 14.176 6.149 6.141 6.149 5.977 6.339 16,516,721 6.1042 -2.99%
2008-11-07 0 14.72 14.72 14.76 13.98 14.72 5,019,332 71,445,646 14.234 6.339 6.339 6.356 6.020 6.339 11,656,228 6.1294 1.52%
2008-11-06 0 14.50 14.30 14.50 13.82 14.52 8,907,535 126,938,019 14.251 6.244 6.158 6.244 5.951 6.253 20,685,673 6.1365 0.42%
2008-11-05 0 14.44 14.42 14.44 14.02 15.68 14,829,296 215,099,618 14.505 6.218 6.209 6.218 6.037 6.752 34,437,582 6.2461 -3.86%
2008-11-04 0 15.02 15.02 15.04 13.96 15.20 8,553,153 126,261,443 14.762 6.468 6.468 6.476 6.011 6.545 19,862,704 6.3567 5.03%
2008-11-03 0 14.30 14.30 14.32 13.98 14.70 7,337,623 104,722,870 14.272 6.158 6.158 6.166 6.020 6.330 17,039,919 6.1457 6.72%
2008-10-31 0 13.40 13.38 13.40 12.84 13.92 13,795,621 183,136,611 13.275 5.770 5.762 5.770 5.529 5.994 32,037,113 5.7164 2.29%
2008-10-30 0 13.10 13.10 13.14 12.76 13.18 9,264,607 120,442,841 13.000 5.641 5.641 5.658 5.495 5.675 21,514,890 5.5981 5.14%
2008-10-29 0 12.46 12.26 12.46 11.90 13.42 8,038,282 101,057,139 12.572 5.365 5.279 5.365 5.124 5.779 18,667,036 5.4137 0.16%
2008-10-28 0 12.44 12.42 12.44 11.74 12.64 7,345,619 88,849,185 12.096 5.357 5.348 5.357 5.055 5.443 17,058,487 5.2085 4.71%
2008-10-27 0 11.88 11.76 11.88 11.32 12.20 6,903,010 80,842,253 11.711 5.116 5.064 5.116 4.875 5.253 16,030,631 5.0430 -4.19%
2008-10-24 0 12.40 12.20 12.40 11.96 13.00 6,295,051 77,021,021 12.235 5.340 5.253 5.340 5.150 5.598 14,618,788 5.2686 -1.12%
2008-10-23 0 12.54 12.54 12.56 12.04 12.86 9,352,142 116,926,378 12.503 5.400 5.400 5.409 5.185 5.538 21,718,169 5.3838 -2.03%
2008-10-22 0 12.80 12.80 12.82 12.50 13.22 10,058,925 129,156,767 12.840 5.512 5.512 5.520 5.383 5.693 23,359,508 5.5291 -2.29%
2008-10-21 0 13.10 13.00 13.10 12.90 13.66 4,093,933 53,623,590 13.098 5.641 5.598 5.641 5.555 5.882 9,507,205 5.6403 -0.46%
2008-10-20 0 13.16 13.16 13.20 12.82 14.00 7,252,607 95,652,370 13.189 5.667 5.667 5.684 5.520 6.029 16,842,489 5.6792 1.70%
2008-10-17 0 12.94 12.94 13.00 12.94 13.50 5,438,987 71,663,481 13.176 5.572 5.572 5.598 5.572 5.813 12,630,779 5.6737 -3.43%
2008-10-16 0 13.40 13.30 13.40 11.80 13.52 12,552,199 159,463,633 12.704 5.770 5.727 5.770 5.081 5.822 29,149,555 5.4705 1.21%
2008-10-15 0 13.24 13.08 13.24 12.34 13.30 13,371,256 173,660,246 12.988 5.701 5.632 5.701 5.314 5.727 31,051,624 5.5926 2.32%
2008-10-14 0 12.94 12.94 13.00 12.74 13.36 23,743,960 307,968,830 12.970 5.572 5.572 5.598 5.486 5.753 55,139,811 5.5852 4.86%
2008-10-13 0 12.34 12.34 12.40 10.96 12.60 23,661,059 277,642,668 11.734 5.314 5.314 5.340 4.720 5.426 54,947,293 5.0529 5.83%
2008-10-10 0 11.66 11.66 11.70 11.38 12.70 40,784,179 486,200,953 11.921 5.021 5.021 5.038 4.900 5.469 94,711,746 5.1335 -15.38%
2008-10-09 0 13.78 13.78 13.80 13.00 13.96 15,309,733 208,279,445 13.604 5.934 5.934 5.942 5.598 6.011 35,553,285 5.8582 2.07%
2008-10-08 0 13.50 13.50 13.52 13.36 14.24 24,056,956 331,162,330 13.766 5.813 5.813 5.822 5.753 6.132 55,866,671 5.9277 -10.60%
2008-10-06 0 15.10 15.10 15.12 15.00 15.60 7,405,471 111,900,674 15.111 6.502 6.502 6.511 6.459 6.718 17,197,480 6.5068 -3.21%
2008-10-03 0 15.60 15.60 15.68 15.42 15.88 7,617,503 118,682,114 15.580 6.718 6.718 6.752 6.640 6.838 17,689,875 6.7090 -1.89%
2008-10-02 0 15.90 15.90 16.00 15.50 16.12 12,825,424 202,887,480 15.819 6.847 6.847 6.890 6.675 6.941 29,784,057 6.8119 -0.75%
2008-09-30 0 16.02 16.02 16.04 15.82 16.20 23,809,956 381,351,448 16.017 6.898 6.898 6.907 6.812 6.976 55,293,071 6.8969 -2.20%
2008-09-29 0 16.38 16.38 16.40 16.34 16.54 5,826,094 95,615,888 16.412 7.053 7.053 7.062 7.036 7.122 13,529,745 7.0671 -0.36%
2008-09-26 0 16.44 16.44 16.46 16.30 16.76 9,095,493 149,667,213 16.455 7.079 7.079 7.088 7.019 7.217 21,122,162 7.0858 -2.14%
2008-09-25 0 16.80 16.78 16.80 16.72 16.98 5,645,563 95,154,853 16.855 7.234 7.226 7.234 7.200 7.312 13,110,504 7.2579 -0.24%
2008-09-24 0 16.84 16.84 16.86 16.56 17.02 9,855,008 166,186,748 16.863 7.252 7.252 7.260 7.131 7.329 22,885,958 7.2615 1.45%
2008-09-23 0 16.60 16.60 16.62 16.52 16.94 8,979,071 150,087,671 16.715 7.148 7.148 7.157 7.114 7.295 20,851,799 7.1978 -2.12%
2008-09-22 0 16.96 16.94 16.96 16.54 17.24 11,013,734 186,751,865 16.956 7.303 7.295 7.303 7.122 7.424 25,576,829 7.3016 1.56%
2008-09-19 0 16.70 16.70 16.72 16.56 17.10 14,242,854 240,161,544 16.862 7.191 7.191 7.200 7.131 7.363 33,075,707 7.2610 1.21%
2008-09-18 0 16.50 16.50 16.52 15.70 16.70 18,423,819 301,015,332 16.338 7.105 7.105 7.114 6.761 7.191 42,785,024 7.0355 -2.37%
2008-09-17 0 16.90 16.90 16.92 16.32 17.18 7,046,490 118,434,127 16.808 7.277 7.277 7.286 7.028 7.398 16,363,830 7.2376 -1.74%
2008-09-16 0 17.20 17.18 17.20 17.00 17.36 19,285,965 332,510,483 17.241 7.407 7.398 7.407 7.320 7.475 44,787,157 7.4242 -3.91%
2008-09-12 0 17.90 17.88 17.90 17.54 17.90 15,069,405 266,959,261 17.715 7.708 7.699 7.708 7.553 7.708 34,995,179 7.6285 1.02%
2008-09-11 0 17.72 17.68 17.72 17.54 17.74 10,064,486 177,776,325 17.664 7.630 7.613 7.630 7.553 7.639 23,372,422 7.6062 0.00%
2008-09-10 0 17.72 17.72 17.74 17.56 17.86 8,931,427 158,231,804 17.716 7.630 7.630 7.639 7.562 7.691 20,741,157 7.6289 -1.23%
2008-09-09 0 17.94 17.88 17.94 17.74 18.10 3,957,272 70,743,599 17.877 7.725 7.699 7.725 7.639 7.794 9,189,842 7.6980 -0.88%
2008-09-08 0 18.10 18.08 18.10 17.60 18.26 9,979,631 178,765,679 17.913 7.794 7.785 7.794 7.579 7.863 23,175,366 7.7136 2.72%
2008-09-05 0 17.62 17.60 17.62 17.52 17.80 11,329,492 199,868,901 17.642 7.587 7.579 7.587 7.544 7.665 26,310,103 7.5967 -1.01%
2008-09-04 0 17.80 17.78 17.80 17.62 17.98 8,247,500 146,557,240 17.770 7.665 7.656 7.665 7.587 7.742 19,152,896 7.6520 -1.00%
2008-09-03 0 17.98 17.98 18.00 17.96 18.34 9,373,457 169,477,817 18.081 7.742 7.742 7.751 7.734 7.897 21,767,668 7.7858 -1.96%
2008-09-02 0 18.34 18.34 18.38 18.06 18.70 1,738,024 31,988,214 18.405 7.897 7.897 7.915 7.777 8.052 4,036,155 7.9254 -0.11%
2008-09-01 0 18.36 18.36 18.50 18.36 18.80 1,544,257 28,614,697 18.530 7.906 7.906 7.966 7.906 8.096 3,586,177 7.9792 -0.33%
2008-08-29 0 18.42 18.40 18.42 18.20 18.60 7,657,770 140,860,561 18.395 7.932 7.923 7.932 7.837 8.009 17,783,385 7.9209 1.77%
2008-08-28 0 18.10 18.10 18.12 18.10 18.40 3,854,226 70,497,209 18.291 7.794 7.794 7.803 7.794 7.923 8,950,541 7.8763 -1.09%
2008-08-27 0 18.30 18.30 18.32 18.12 18.36 2,311,687 42,187,285 18.250 7.880 7.880 7.889 7.803 7.906 5,368,354 7.8585 0.00%
2008-08-26 0 18.30 18.24 18.30 17.82 18.38 11,061,800 201,965,705 18.258 7.880 7.854 7.880 7.674 7.915 25,688,451 7.8621 1.44%
2008-08-25 0 18.04 18.02 18.04 17.66 18.20 11,715,201 210,362,204 17.956 7.768 7.760 7.768 7.605 7.837 27,205,823 7.7322 2.04%
2008-08-21 0 17.68 17.68 17.70 17.56 17.82 4,904,063 86,598,846 17.659 7.613 7.613 7.622 7.562 7.674 11,388,543 7.6040 -1.23%
2008-08-20 0 17.90 17.90 18.04 17.84 18.18 8,445,363 152,122,323 18.013 7.708 7.708 7.768 7.682 7.829 19,612,386 7.7564 1.13%
2008-08-19 0 17.70 17.66 17.70 17.64 18.30 12,571,333 224,158,599 17.831 7.622 7.605 7.622 7.596 7.880 29,193,990 7.6782 -0.56%
2008-08-18 0 17.80 17.74 17.80 17.40 17.84 6,715,278 118,361,170 17.626 7.665 7.639 7.665 7.493 7.682 15,594,667 7.5898 0.91%
2008-08-15 0 17.64 17.64 17.66 17.38 17.80 10,679,834 188,183,578 17.621 7.596 7.596 7.605 7.484 7.665 24,801,424 7.5876 0.23%
2008-08-14 0 17.60 17.60 17.62 17.56 17.90 9,244,911 163,853,034 17.724 7.579 7.579 7.587 7.562 7.708 21,469,150 7.6320 -0.90%
2008-08-13 0 17.76 17.72 17.76 17.58 17.96 12,025,692 213,396,110 17.745 7.648 7.630 7.648 7.570 7.734 27,926,866 7.6412 0.68%
2008-08-12 0 17.64 17.52 17.64 17.42 17.70 6,978,718 122,765,971 17.592 7.596 7.544 7.596 7.501 7.622 16,206,445 7.5751 0.68%
2008-08-11 0 17.52 17.50 17.52 17.38 17.60 5,399,103 94,390,492 17.483 7.544 7.536 7.544 7.484 7.579 12,538,158 7.5283 -0.11%
2008-08-08 0 17.54 17.42 17.54 17.32 17.60 11,544,280 201,677,111 17.470 7.553 7.501 7.553 7.458 7.579 26,808,899 7.5228 0.80%
2008-08-07 0 17.40 17.40 17.42 17.04 17.60 19,283,328 334,964,188 17.371 7.493 7.493 7.501 7.338 7.579 44,781,033 7.4800 0.69%
2008-08-05 0 17.28 17.28 17.30 17.16 17.68 14,768,988 256,604,656 17.375 7.441 7.441 7.450 7.389 7.613 34,297,531 7.4817 -0.12%
2008-08-04 0 17.30 17.28 17.30 17.24 17.50 5,795,500 100,737,380 17.382 7.450 7.441 7.450 7.424 7.536 13,458,697 7.4849 -0.35%
2008-08-01 0 17.36 17.34 17.36 17.10 17.50 9,276,686 160,332,531 17.283 7.475 7.467 7.475 7.363 7.536 21,542,940 7.4425 -0.80%
2008-07-31 0 17.50 17.48 17.50 17.46 17.54 5,985,720 104,736,224 17.498 7.536 7.527 7.536 7.519 7.553 13,900,439 7.5347 0.00%
2008-07-30 0 17.50 17.50 17.52 17.44 17.66 4,363,483 76,495,873 17.531 7.536 7.536 7.544 7.510 7.605 10,133,172 7.5491 0.46%
2008-07-29 0 17.42 17.42 17.44 17.04 17.50 8,745,421 151,574,179 17.332 7.501 7.501 7.510 7.338 7.536 20,309,201 7.4633 1.99%
2008-07-28 0 17.08 17.08 17.10 17.00 17.22 2,650,400 45,308,915 17.095 7.355 7.355 7.363 7.320 7.415 6,154,936 7.3614 -0.12%
2008-07-25 0 17.10 17.08 17.10 16.96 17.16 12,986,315 221,690,393 17.071 7.363 7.355 7.363 7.303 7.389 30,157,689 7.3510 -0.47%
2008-07-24 0 17.18 17.16 17.18 17.12 17.38 13,567,378 233,651,148 17.222 7.398 7.389 7.398 7.372 7.484 31,507,072 7.4158 -0.23%
2008-07-23 0 17.22 17.20 17.24 17.12 17.58 13,084,269 226,386,502 17.302 7.415 7.407 7.424 7.372 7.570 30,385,164 7.4506 -0.69%
2008-07-22 0 17.34 17.32 17.34 17.20 17.42 2,426,418 42,085,203 17.345 7.467 7.458 7.467 7.407 7.501 5,634,790 7.4688 0.00%
2008-07-21 0 17.34 17.34 17.36 17.20 17.54 4,152,383 72,244,028 17.398 7.467 7.467 7.475 7.407 7.553 9,642,941 7.4919 0.81%
2008-07-18 0 17.20 17.20 17.22 17.20 17.40 2,230,350 38,597,769 17.306 7.407 7.407 7.415 7.407 7.493 5,179,468 7.4521 0.47%
2008-07-17 0 17.12 17.12 17.30 17.12 17.40 3,217,964 55,669,495 17.300 7.372 7.372 7.450 7.372 7.493 7,472,971 7.4494 0.12%
2008-07-16 0 17.10 17.08 17.10 16.94 17.26 5,346,006 91,148,798 17.050 7.363 7.355 7.363 7.295 7.432 12,414,852 7.3419 0.00%
2008-07-15 0 17.10 17.10 17.12 17.00 17.28 11,642,593 199,058,096 17.097 7.363 7.363 7.372 7.320 7.441 27,037,208 7.3624 -1.84%
2008-07-14 0 17.42 17.42 17.44 17.32 17.62 8,043,749 140,249,517 17.436 7.501 7.501 7.510 7.458 7.587 18,679,732 7.5081 -1.02%
2008-07-11 0 17.60 17.58 17.60 17.50 17.76 11,089,140 195,325,422 17.614 7.579 7.570 7.579 7.536 7.648 25,751,942 7.5849 -1.46%
2008-07-10 0 17.86 17.84 17.86 17.72 18.06 4,521,021 80,694,372 17.849 7.691 7.682 7.691 7.630 7.777 10,499,017 7.6859 -0.78%
2008-07-09 0 18.00 17.98 18.00 17.82 18.30 6,939,136 124,633,187 17.961 7.751 7.742 7.751 7.674 7.880 16,114,525 7.7342 -0.55%
2008-07-08 0 18.10 18.06 18.10 17.90 18.26 15,507,416 280,495,600 18.088 7.794 7.777 7.794 7.708 7.863 36,012,358 7.7889 -0.55%
2008-07-07 0 18.20 18.20 18.28 17.92 19.00 6,789,752 123,286,666 18.158 7.837 7.837 7.872 7.717 8.182 15,767,616 7.8190 1.45%
2008-07-04 0 17.94 17.92 17.94 17.70 18.08 3,922,900 70,260,602 17.910 7.725 7.717 7.725 7.622 7.785 9,110,021 7.7125 0.34%
2008-07-03 0 17.88 17.76 17.88 17.50 17.90 6,149,451 109,100,681 17.742 7.699 7.648 7.699 7.536 7.708 14,280,666 7.6397 0.11%
2008-07-02 0 17.86 17.86 17.94 17.34 18.20 14,999,325 269,695,619 17.981 7.691 7.691 7.725 7.467 7.837 34,832,435 7.7427 0.56%
2008-06-30 0 17.76 17.74 17.76 17.50 18.10 14,130,710 252,166,213 17.845 7.648 7.639 7.648 7.536 7.794 32,815,279 7.6844 2.07%
2008-06-27 0 17.40 17.40 17.42 17.26 17.80 14,933,518 260,214,697 17.425 7.493 7.493 7.501 7.432 7.665 34,679,614 7.5034 -3.33%
2008-06-26 0 18.00 18.00 18.02 17.82 19.00 14,517,960 261,311,284 17.999 7.751 7.751 7.760 7.674 8.182 33,714,577 7.7507 -1.21%
2008-06-25 0 18.22 18.22 18.26 18.14 18.48 6,112,495 111,357,036 18.218 7.846 7.846 7.863 7.811 7.958 14,194,844 7.8449 -0.33%
2008-06-24 0 18.28 18.28 18.30 18.22 18.50 8,188,116 149,732,601 18.287 7.872 7.872 7.880 7.846 7.966 19,014,990 7.8745 -0.65%
2008-06-23 0 18.40 18.40 18.42 18.20 18.60 7,606,811 140,285,761 18.442 7.923 7.923 7.932 7.837 8.009 17,665,045 7.9414 -0.54%
2008-06-20 0 18.50 18.50 18.52 18.42 18.64 3,237,377 59,937,877 18.514 7.966 7.966 7.975 7.932 8.027 7,518,053 7.9725 0.00%
2008-06-19 0 18.50 18.50 18.52 18.12 18.70 7,156,299 132,757,410 18.551 7.966 7.966 7.975 7.803 8.052 16,618,836 7.9884 -1.39%
2008-06-18 0 18.76 18.76 18.78 18.52 18.86 4,619,815 86,582,526 18.742 8.078 8.078 8.087 7.975 8.121 10,728,443 8.0704 0.23%
2008-06-17 0 19.10 19.08 19.10 18.84 19.18 4,968,370 94,279,321 18.976 8.060 8.051 8.060 7.950 8.094 11,773,914 8.0075 1.06%
2008-06-16 0 18.90 18.88 18.90 18.86 19.26 4,393,460 83,302,043 18.961 7.975 7.967 7.975 7.959 8.127 10,411,507 8.0010 -0.63%
2008-06-13 0 19.02 19.02 19.04 18.94 19.20 5,408,268 102,863,318 19.020 8.026 8.026 8.035 7.992 8.102 12,816,373 8.0259 -0.31%
2008-06-12 0 19.08 19.06 19.08 18.80 19.18 5,533,716 104,841,731 18.946 8.051 8.043 8.051 7.933 8.094 13,113,656 7.9949 -0.21%
2008-06-11 0 19.12 19.10 19.12 18.88 19.28 12,171,326 231,761,539 19.042 8.068 8.060 8.068 7.967 8.136 28,843,292 8.0352 -0.93%
2008-06-10 0 19.30 19.30 19.32 18.88 19.60 13,415,706 258,177,601 19.244 8.144 8.144 8.153 7.967 8.271 31,792,191 8.1208 -0.52%
2008-06-06 0 19.40 19.38 19.40 19.40 19.72 3,304,641 64,535,054 19.529 8.186 8.178 8.186 8.186 8.321 7,831,252 8.2407 -0.51%
2008-06-05 0 19.50 19.50 19.52 19.30 19.56 2,862,917 55,825,013 19.499 8.229 8.229 8.237 8.144 8.254 6,784,466 8.2284 -0.20%
2008-06-04 0 19.54 19.50 19.54 19.26 19.58 7,261,216 141,356,244 19.467 8.246 8.229 8.246 8.127 8.262 17,207,441 8.2148 1.03%
2008-06-03 0 19.34 19.32 19.34 19.24 19.72 6,612,526 128,292,531 19.401 8.161 8.153 8.161 8.119 8.321 15,670,192 8.1870 -1.63%
2008-06-02 0 19.66 19.64 19.66 19.52 19.80 6,798,616 133,725,678 19.670 8.296 8.288 8.296 8.237 8.355 16,111,183 8.3002 0.51%
2008-05-30 0 19.56 19.48 19.56 19.24 19.56 5,683,785 110,229,457 19.394 8.254 8.220 8.254 8.119 8.254 13,469,286 8.1838 1.24%
2008-05-29 0 19.32 19.32 19.44 19.16 19.50 6,296,433 121,894,710 19.359 8.153 8.153 8.203 8.085 8.229 14,921,123 8.1693 0.00%
2008-05-28 0 19.32 19.30 19.32 19.10 19.44 7,019,002 135,379,980 19.288 8.153 8.144 8.153 8.060 8.203 16,633,448 8.1390 2.01%
2008-05-27 0 18.94 18.92 18.94 18.86 19.12 3,491,692 66,329,901 18.997 7.992 7.984 7.992 7.959 8.068 8,274,521 8.0162 -0.32%
2008-05-26 0 19.00 18.98 19.00 18.96 19.34 5,646,408 107,424,078 19.025 8.018 8.009 8.018 8.001 8.161 13,380,711 8.0283 -1.04%
2008-05-23 0 19.20 19.20 19.24 19.12 19.46 6,477,557 125,384,317 19.357 8.102 8.102 8.119 8.068 8.212 15,350,346 8.1682 0.42%
2008-05-22 0 19.12 19.02 19.12 18.84 19.14 3,010,018 57,426,168 19.078 8.068 8.026 8.068 7.950 8.077 7,133,062 8.0507 0.10%
2008-05-21 0 19.10 18.96 19.10 18.80 19.12 2,304,054 43,633,028 18.938 8.060 8.001 8.060 7.933 8.068 5,460,087 7.9913 0.42%
2008-05-20 0 19.02 19.00 19.04 18.98 19.22 5,275,022 100,676,682 19.086 8.026 8.018 8.035 8.009 8.110 12,500,610 8.0537 0.11%
2008-05-19 0 19.00 18.92 18.96 18.80 19.00 1,019,241 19,286,293 18.922 8.018 7.984 8.001 7.933 8.018 2,415,371 7.9848 0.64%
2008-05-16 0 18.88 18.82 18.88 18.80 19.00 6,262,897 118,559,952 18.931 7.967 7.942 7.967 7.933 8.018 14,841,650 7.9883 0.11%
2008-05-15 0 18.86 18.82 18.90 18.80 19.00 4,722,833 89,003,054 18.845 7.959 7.942 7.975 7.933 8.018 11,192,047 7.9523 -0.21%
2008-05-14 0 18.90 18.84 18.92 18.60 18.92 1,960,024 36,753,711 18.752 7.975 7.950 7.984 7.849 7.984 4,644,814 7.9128 0.85%
2008-05-13 0 18.74 18.68 18.74 18.58 18.94 4,377,317 81,817,566 18.691 7.908 7.883 7.908 7.840 7.992 10,373,252 7.8874 -0.85%
2008-05-09 0 18.90 18.84 18.86 18.64 19.00 3,475,406 65,283,024 18.784 7.975 7.950 7.959 7.866 8.018 8,235,927 7.9266 0.11%
2008-05-08 0 18.88 18.82 18.98 18.82 19.04 4,549,364 86,183,080 18.944 7.967 7.942 8.009 7.942 8.035 10,780,964 7.9940 -0.53%
2008-05-07 0 18.98 18.96 18.98 18.80 19.10 7,098,706 134,648,158 18.968 8.009 8.001 8.009 7.933 8.060 16,822,329 8.0041 0.11%
2008-05-06 0 18.96 18.96 19.00 18.80 19.06 8,244,758 156,456,190 18.976 8.001 8.001 8.018 7.933 8.043 19,538,213 8.0077 -0.11%
2008-05-05 0 18.98 18.96 18.98 18.92 19.04 7,614,083 144,513,479 18.980 8.009 8.001 8.009 7.984 8.035 18,043,656 8.0091 0.53%
2008-05-02 0 18.88 18.82 18.88 18.72 19.00 6,461,880 121,952,997 18.873 7.967 7.942 7.967 7.899 8.018 15,313,195 7.9639 0.96%
2008-04-30 0 18.70 18.90 18.94 18.70 18.98 5,253,330 99,304,377 18.903 7.891 7.975 7.992 7.891 8.009 12,449,205 7.9768 -0.53%
2008-04-29 0 18.80 18.68 18.80 18.36 18.90 10,809,726 202,533,384 18.736 7.933 7.883 7.933 7.748 7.975 25,616,607 7.9063 -0.32%
2008-04-28 0 18.86 18.76 18.86 18.64 18.98 4,457,432 84,026,953 18.851 7.959 7.916 7.959 7.866 8.009 10,563,106 7.9548 1.18%
2008-04-25 0 18.64 18.64 18.80 18.60 18.94 3,712,361 69,866,841 18.820 7.866 7.866 7.933 7.849 7.992 8,797,456 7.9417 -0.64%
2008-04-24 0 18.76 18.80 18.90 18.68 18.92 6,003,186 113,060,352 18.833 7.916 7.933 7.975 7.883 7.984 14,226,194 7.9473 -0.11%
2008-04-23 0 18.78 18.70 18.78 18.64 18.98 6,007,538 113,292,812 18.858 7.925 7.891 7.925 7.866 8.009 14,236,507 7.9579 -0.63%
2008-04-22 0 18.90 18.86 18.90 18.66 18.96 2,778,140 52,343,279 18.841 7.975 7.959 7.975 7.874 8.001 6,583,564 7.9506 1.29%
2008-04-21 0 18.66 18.60 18.66 18.60 19.10 5,118,446 96,163,778 18.788 7.874 7.849 7.874 7.849 8.060 12,129,560 7.9281 0.00%
2008-04-18 0 18.66 18.64 18.66 18.44 18.90 3,708,470 69,505,631 18.742 7.874 7.866 7.874 7.781 7.975 8,788,236 7.9089 0.32%
2008-04-17 0 18.60 18.54 18.58 18.40 19.20 7,609,066 141,595,534 18.609 7.849 7.824 7.840 7.764 8.102 18,031,767 7.8526 -1.48%
2008-04-16 0 18.88 18.78 18.98 18.58 18.98 2,495,954 46,812,564 18.755 7.967 7.925 8.009 7.840 8.009 5,914,847 7.9144 -0.32%
2008-04-15 0 18.94 18.84 18.96 18.72 18.96 11,007,866 207,347,682 18.836 7.992 7.950 8.001 7.899 8.001 26,086,154 7.9486 2.60%
2008-04-14 0 18.46 18.44 18.48 18.40 18.74 6,472,050 119,924,975 18.530 7.790 7.781 7.798 7.764 7.908 15,337,296 7.8192 -1.81%
2008-04-11 0 18.80 18.80 18.82 18.46 18.90 8,115,250 152,263,773 18.763 7.933 7.933 7.942 7.790 7.975 19,231,308 7.9175 1.40%
2008-04-10 0 18.54 18.54 18.60 18.40 18.76 8,963,167 166,429,761 18.568 7.824 7.824 7.849 7.764 7.916 21,240,680 7.8354 1.76%
2008-04-09 0 18.22 18.20 18.26 18.18 18.46 6,357,536 116,783,905 18.369 7.688 7.680 7.705 7.672 7.790 15,065,923 7.7515 -0.65%
2008-04-08 0 18.34 18.22 18.30 18.14 18.40 7,346,080 134,253,957 18.276 7.739 7.688 7.722 7.655 7.764 17,408,549 7.7120 0.77%
2008-04-07 0 18.20 18.18 18.20 18.14 18.40 8,318,157 152,068,327 18.282 7.680 7.672 7.680 7.655 7.764 19,712,152 7.7144 0.33%
2008-04-03 0 18.14 18.08 18.12 17.42 18.20 8,022,820 142,724,682 17.790 7.655 7.629 7.646 7.351 7.680 19,012,270 7.5070 4.13%
2008-04-02 0 17.42 17.40 17.42 17.28 18.00 9,252,712 161,965,094 17.505 7.351 7.342 7.351 7.292 7.596 21,926,836 7.3866 -1.02%
2008-04-01 0 17.60 17.62 17.64 17.26 17.70 5,672,514 98,994,234 17.452 7.427 7.435 7.444 7.283 7.469 13,442,576 7.3642 1.97%
2008-03-31 0 17.26 17.28 17.30 17.18 17.32 8,528,269 146,989,918 17.236 7.283 7.292 7.300 7.250 7.309 20,210,070 7.2731 0.00%
2008-03-28 0 17.26 17.24 17.26 17.18 17.46 13,136,162 226,595,532 17.250 7.283 7.275 7.283 7.250 7.368 31,129,735 7.2791 -0.80%
2008-03-27 0 17.40 17.38 17.40 17.30 17.60 13,008,134 227,336,593 17.477 7.342 7.334 7.342 7.300 7.427 30,826,337 7.3748 -2.25%
2008-03-26 0 17.80 17.74 17.84 17.72 17.98 4,667,952 83,246,428 17.834 7.511 7.486 7.528 7.478 7.587 11,061,991 7.5254 -0.67%
2008-03-25 0 17.92 17.96 17.98 17.74 18.02 5,605,386 100,285,175 17.891 7.562 7.579 7.587 7.486 7.604 13,283,498 7.5496 0.00%
2008-03-20 0 17.92 17.82 18.00 17.60 18.18 12,673,344 224,758,937 17.735 7.562 7.520 7.596 7.427 7.672 30,032,961 7.4837 -0.11%
2008-03-19 0 17.94 17.84 18.02 17.68 18.48 8,177,043 147,386,897 18.025 7.570 7.528 7.604 7.461 7.798 19,377,744 7.6060 0.79%
2008-03-18 0 17.80 17.60 17.74 16.96 17.88 13,270,149 231,416,213 17.439 7.511 7.427 7.486 7.157 7.545 31,447,254 7.3589 1.60%
2008-03-17 0 17.52 17.44 17.58 17.20 17.82 14,821,819 259,142,968 17.484 7.393 7.359 7.418 7.258 7.520 35,124,361 7.3779 -3.74%
2008-03-14 0 18.20 18.08 18.10 18.06 18.48 7,708,318 140,536,281 18.232 7.680 7.629 7.638 7.621 7.798 18,266,971 7.6935 0.00%
2008-03-13 0 18.20 18.14 18.16 18.14 18.76 10,628,896 196,066,003 18.447 7.680 7.655 7.663 7.655 7.916 25,188,081 7.7841 -1.94%
2008-03-12 0 18.56 18.48 18.50 18.46 19.26 7,009,890 131,841,821 18.808 7.832 7.798 7.807 7.790 8.127 16,611,855 7.9366 -1.90%
2008-03-11 0 18.92 18.84 18.90 18.62 19.08 10,927,085 205,593,962 18.815 7.984 7.950 7.975 7.857 8.051 25,894,722 7.9396 1.18%
2008-03-10 0 18.70 18.68 18.70 18.28 18.80 14,895,703 276,697,473 18.576 7.891 7.883 7.891 7.714 7.933 35,299,449 7.8386 0.54%
2008-03-07 0 18.60 18.48 18.50 18.44 18.82 10,583,926 196,120,994 18.530 7.849 7.798 7.807 7.781 7.942 25,081,512 7.8193 -0.53%
2008-03-06 0 18.70 18.68 18.76 18.60 18.98 4,470,820 83,876,394 18.761 7.891 7.883 7.916 7.849 8.009 10,594,833 7.9167 -0.95%
2008-03-05 0 18.88 18.80 18.90 18.62 18.90 6,566,885 123,208,524 18.762 7.967 7.933 7.975 7.857 7.975 15,562,033 7.9173 0.53%
2008-03-04 0 18.78 18.78 18.82 18.58 19.02 8,461,514 158,911,895 18.781 7.925 7.925 7.942 7.840 8.026 20,051,876 7.9250 0.00%
2008-03-03 0 18.78 18.74 18.82 18.74 19.12 8,125,188 153,278,465 18.865 7.925 7.908 7.942 7.908 8.068 19,254,859 7.9605 -2.49%
2008-02-29 0 19.26 19.26 19.30 18.98 19.50 19,921,628 383,950,542 19.273 8.127 8.127 8.144 8.009 8.229 47,209,756 8.1329 2.34%
2008-02-28 0 18.82 18.80 18.90 18.72 19.18 9,829,193 185,524,699 18.875 7.942 7.933 7.975 7.899 8.094 23,292,966 7.9648 1.18%
2008-02-27 0 18.60 18.60 18.66 18.54 18.92 2,983,532 55,948,252 18.752 7.849 7.849 7.874 7.824 7.984 7,070,296 7.9131 -0.43%
2008-02-26 0 18.68 18.66 18.68 18.56 18.94 3,730,750 69,834,046 18.719 7.883 7.874 7.883 7.832 7.992 8,841,034 7.8989 0.00%
2008-02-25 0 18.68 18.66 18.70 18.48 18.88 10,840,317 201,915,670 18.626 7.883 7.874 7.891 7.798 7.967 25,689,101 7.8600 -0.11%
2008-02-22 0 18.70 18.68 18.70 18.62 19.00 8,440,547 158,243,573 18.748 7.891 7.883 7.891 7.857 8.018 20,002,189 7.9113 -1.27%
2008-02-21 0 18.94 18.90 18.92 18.88 19.30 7,208,564 137,604,635 19.089 7.992 7.975 7.984 7.967 8.144 17,082,667 8.0552 -1.15%
2008-02-20 0 19.16 19.16 19.18 19.02 19.50 10,120,431 194,698,845 19.238 8.085 8.085 8.094 8.026 8.229 23,983,134 8.1182 -0.21%
2008-02-19 0 19.20 19.18 19.20 18.90 19.32 6,301,991 120,548,528 19.129 8.102 8.094 8.102 7.975 8.153 14,934,294 8.0719 1.69%
2008-02-18 0 18.88 18.88 19.02 18.86 19.10 5,253,620 99,428,284 18.926 7.967 7.967 8.026 7.959 8.060 12,449,892 7.9863 -0.42%
2008-02-15 0 18.96 18.88 18.96 18.84 19.10 8,033,603 152,217,171 18.948 8.001 7.967 8.001 7.950 8.060 19,037,823 7.9955 0.74%
2008-02-14 0 18.82 18.82 18.92 18.72 19.16 10,549,395 199,714,209 18.931 7.942 7.942 7.984 7.899 8.085 24,999,682 7.9887 0.43%
2008-02-13 0 18.74 18.62 18.74 18.58 19.18 9,616,456 181,748,274 18.900 7.908 7.857 7.908 7.840 8.094 22,788,827 7.9753 -0.64%
2008-02-12 0 18.86 18.72 18.86 18.72 19.16 11,863,122 224,522,859 18.926 7.959 7.899 7.959 7.899 8.085 28,112,918 7.9865 -0.53%
2008-02-11 0 18.96 18.96 18.98 18.96 19.18 9,949,168 189,256,457 19.022 8.001 8.001 8.009 8.001 8.094 23,577,279 8.0271 -1.15%
2008-02-06 0 19.18 19.10 19.18 18.96 19.26 6,902,134 131,929,891 19.114 8.094 8.060 8.094 8.001 8.127 16,356,498 8.0659 -0.93%
2008-02-05 0 19.36 19.32 19.34 19.28 19.90 13,722,053 268,362,544 19.557 8.170 8.153 8.161 8.136 8.397 32,518,164 8.2527 -2.71%
2008-02-04 0 19.90 19.90 19.96 19.30 20.05 26,571,448 524,901,478 19.754 8.397 8.397 8.423 8.144 8.461 62,968,326 8.3360 4.52%
2008-02-01 0 19.04 19.00 19.12 19.00 19.96 14,572,298 282,231,266 19.368 8.035 8.018 8.068 8.018 8.423 34,533,053 8.1728 -2.96%
2008-01-31 0 19.62 19.60 19.66 18.84 19.66 21,459,754 413,715,053 19.279 8.279 8.271 8.296 7.950 8.296 50,854,767 8.1352 3.26%
2008-01-30 0 19.00 18.80 19.08 18.76 19.20 11,231,868 212,957,193 18.960 8.018 7.933 8.051 7.916 8.102 26,616,988 8.0008 0.74%
2008-01-29 0 18.86 18.78 18.80 18.60 19.60 7,102,550 135,422,304 19.067 7.959 7.925 7.933 7.849 8.271 16,831,438 8.0458 -1.05%
2008-01-28 0 19.06 18.98 19.00 18.84 19.62 9,748,903 185,802,160 19.059 8.043 8.009 8.018 7.950 8.279 23,102,697 8.0424 -1.04%
2008-01-25 0 19.26 19.24 19.26 19.00 19.70 11,128,963 215,614,585 19.374 8.127 8.119 8.127 8.018 8.313 26,373,127 8.1755 1.80%
2008-01-24 0 18.92 18.92 19.12 18.78 20.20 22,841,072 447,680,560 19.600 7.984 7.984 8.068 7.925 8.524 54,128,178 8.2707 -2.27%
2008-01-23 0 19.36 19.34 19.36 18.44 19.42 31,731,978 595,702,603 18.773 8.170 8.161 8.170 7.781 8.195 75,197,616 7.9218 8.40%
2008-01-22 0 17.86 17.76 17.86 17.08 18.16 31,718,936 556,454,919 17.543 7.537 7.494 7.537 7.207 7.663 75,166,709 7.4029 -5.00%
2008-01-21 0 18.80 18.72 18.74 18.64 19.80 19,119,884 366,403,887 19.164 7.933 7.899 7.908 7.866 8.355 45,309,804 8.0866 -4.28%
2008-01-18 0 19.64 19.64 19.66 18.50 19.78 20,275,950 387,976,298 19.135 8.288 8.288 8.296 7.807 8.347 48,049,419 8.0745 2.61%
2008-01-17 0 19.14 19.16 19.18 18.32 19.26 28,873,543 543,482,079 18.823 8.077 8.085 8.094 7.731 8.127 68,423,771 7.9429 4.25%
2008-01-16 0 18.36 18.30 18.32 17.92 18.92 36,183,153 668,329,137 18.471 7.748 7.722 7.731 7.562 7.984 85,745,894 7.7943 -2.34%
2008-01-15 0 18.80 18.78 18.80 18.56 19.88 42,486,088 817,231,964 19.235 7.933 7.925 7.933 7.832 8.389 100,682,426 8.1169 -2.39%
2008-01-14 0 19.26 19.24 19.26 18.10 19.80 66,809,664 1,263,896,015 18.918 8.127 8.119 8.127 7.638 8.355 158,323,803 7.9830 7.48%
2008-01-11 0 17.92 17.90 17.94 17.36 17.96 42,178,339 747,957,698 17.733 7.562 7.553 7.570 7.326 7.579 99,953,130 7.4831 3.70%
2008-01-10 0 17.28 17.24 17.28 17.14 17.66 20,410,960 354,259,479 17.356 7.292 7.275 7.292 7.233 7.452 48,369,362 7.3240 0.47%
2008-01-09 0 17.20 17.18 17.20 16.86 17.38 18,137,368 311,604,002 17.180 7.258 7.250 7.258 7.115 7.334 42,981,463 7.2497 1.53%
2008-01-08 0 16.94 16.94 16.98 16.86 17.16 13,082,121 222,884,161 17.037 7.148 7.148 7.165 7.115 7.241 31,001,670 7.1894 -0.35%
2008-01-07 0 17.00 17.00 17.04 16.82 17.04 5,143,737 87,010,114 16.916 7.174 7.174 7.191 7.098 7.191 12,189,494 7.1381 0.12%
2008-01-04 0 16.98 16.96 16.98 16.86 17.16 15,423,962 262,670,364 17.030 7.165 7.157 7.165 7.115 7.241 36,551,304 7.1863 0.71%
2008-01-03 0 16.86 16.84 16.86 16.78 17.00 5,839,515 98,483,455 16.865 7.115 7.106 7.115 7.081 7.174 13,838,331 7.1167 -0.47%
2008-01-02 0 16.94 16.92 16.96 16.88 17.02 5,181,946 87,933,387 16.969 7.148 7.140 7.157 7.123 7.182 12,280,041 7.1607 0.36%
2007-12-31 0 16.88 16.92 16.96 16.60 16.94 6,913,957 116,334,442 16.826 7.123 7.140 7.157 7.005 7.148 16,384,515 7.1003 1.08%
2007-12-28 0 16.70 16.68 16.70 16.68 17.00 11,064,779 185,768,553 16.789 7.047 7.039 7.047 7.039 7.174 26,221,025 7.0847 -1.76%
2007-12-27 0 17.00 17.00 17.04 16.86 17.08 6,800,730 115,491,590 16.982 7.174 7.174 7.191 7.115 7.207 16,116,193 7.1662 0.00%
2007-12-24 0 17.00 16.98 17.00 16.90 17.12 4,428,179 75,171,618 16.976 7.174 7.165 7.174 7.131 7.224 10,493,783 7.1634 0.12%
2007-12-21 0 16.98 16.98 17.00 16.92 17.22 10,105,283 171,878,721 17.009 7.165 7.165 7.174 7.140 7.267 23,947,237 7.1774 -0.47%
2007-12-20 0 17.06 17.02 17.06 16.94 17.28 8,536,477 145,724,514 17.071 7.199 7.182 7.199 7.148 7.292 20,229,521 7.2036 -0.35%
2007-12-19 0 17.12 17.14 17.20 17.02 17.32 3,953,095 68,034,200 17.210 7.224 7.233 7.258 7.182 7.309 9,367,942 7.2624 0.12%
2007-12-18 0 17.10 17.12 17.22 16.92 17.32 12,707,813 216,994,862 17.076 7.216 7.224 7.267 7.140 7.309 30,114,645 7.2056 -1.61%
2007-12-17 0 17.38 17.34 17.38 17.20 17.44 9,318,003 161,462,230 17.328 7.334 7.317 7.334 7.258 7.359 22,081,561 7.3121 -0.11%
2007-12-14 0 17.40 17.42 17.46 17.34 17.50 9,391,531 163,792,373 17.440 7.342 7.351 7.368 7.317 7.385 22,255,806 7.3595 0.12%
2007-12-13 0 17.38 17.28 17.30 17.26 17.50 7,196,689 125,149,556 17.390 7.334 7.292 7.300 7.283 7.385 17,054,526 7.3382 1.05%
2007-12-12 0 17.20 17.30 17.34 17.04 17.32 9,443,313 162,927,589 17.253 7.258 7.300 7.317 7.191 7.309 22,378,517 7.2805 -0.58%
2007-12-11 0 17.30 17.32 17.38 17.22 17.56 9,776,569 169,363,498 17.323 7.300 7.309 7.334 7.267 7.410 23,168,259 7.3102 -0.23%
2007-12-10 0 17.34 17.32 17.40 17.26 17.60 11,439,479 199,560,811 17.445 7.317 7.309 7.342 7.283 7.427 27,108,980 7.3614 -0.69%
2007-12-07 0 17.46 17.44 17.46 17.38 18.02 15,737,170 278,735,454 17.712 7.368 7.359 7.368 7.334 7.604 37,293,536 7.4741 0.34%
2007-12-06 0 17.40 17.36 17.40 17.20 17.64 12,766,519 223,174,570 17.481 7.342 7.326 7.342 7.258 7.444 30,253,764 7.3768 0.93%
2007-12-05 0 17.24 17.22 17.26 17.00 17.44 18,971,770 327,621,986 17.269 7.275 7.267 7.283 7.174 7.359 44,958,807 7.2872 1.41%
2007-12-04 0 17.00 16.98 17.00 16.92 17.18 9,291,720 158,558,652 17.065 7.174 7.165 7.174 7.140 7.250 22,019,276 7.2009 0.59%
2007-12-03 0 16.90 16.86 16.88 16.88 17.12 9,119,881 154,919,017 16.987 7.131 7.115 7.123 7.123 7.224 21,612,057 7.1682 -0.12%
2007-11-30 0 16.92 16.90 16.94 16.64 16.96 8,193,210 138,072,638 16.852 7.140 7.131 7.148 7.022 7.157 19,416,056 7.1113 1.08%
2007-11-29 0 16.74 16.72 16.74 16.72 17.10 5,388,015 90,884,227 16.868 7.064 7.056 7.064 7.056 7.216 12,768,378 7.1179 -1.41%
2007-11-28 0 16.98 16.94 16.98 16.58 17.02 9,133,437 154,081,113 16.870 7.165 7.148 7.165 6.996 7.182 21,644,181 7.1188 1.80%
2007-11-27 0 16.68 16.64 16.66 16.50 16.94 7,295,006 121,486,767 16.653 7.039 7.022 7.030 6.963 7.148 17,287,515 7.0274 -0.47%
2007-11-26 0 17.12 17.10 17.20 16.94 17.26 6,605,060 113,524,410 17.188 7.072 7.064 7.105 6.998 7.130 15,989,760 7.0998 1.18%
2007-11-23 0 16.92 16.96 17.00 16.92 17.18 9,565,510 162,518,349 16.990 6.989 7.006 7.022 6.989 7.097 23,156,521 7.0183 -1.05%
2007-11-22 0 17.10 16.98 17.10 16.70 17.14 12,856,443 218,721,483 17.013 7.064 7.014 7.064 6.898 7.080 31,123,326 7.0276 0.59%
2007-11-21 0 17.00 16.98 17.12 16.90 17.22 11,603,359 197,495,916 17.021 7.022 7.014 7.072 6.981 7.113 28,089,817 7.0309 -1.39%
2007-11-20 0 17.24 17.14 17.24 16.92 17.30 10,555,423 180,807,819 17.129 7.122 7.080 7.122 6.989 7.146 25,552,937 7.0758 0.47%
2007-11-19 0 17.16 17.16 17.24 17.00 17.24 4,788,101 82,179,075 17.163 7.088 7.088 7.122 7.022 7.122 11,591,202 7.0898 0.47%
2007-11-16 0 17.08 17.08 17.10 16.94 17.38 7,935,116 135,686,515 17.100 7.055 7.055 7.064 6.998 7.179 19,209,606 7.0635 0.35%
2007-11-15 0 17.02 17.02 17.04 17.00 17.30 5,328,832 91,223,043 17.119 7.031 7.031 7.039 7.022 7.146 12,900,223 7.0714 -0.58%
2007-11-14 0 17.12 17.08 17.12 17.08 17.38 5,403,235 92,918,900 17.197 7.072 7.055 7.072 7.055 7.179 13,080,340 7.1037 0.00%
2007-11-13 0 17.12 17.10 17.14 16.80 17.12 13,874,531 235,281,953 16.958 7.072 7.064 7.080 6.940 7.072 33,587,949 7.0050 0.00%
2007-11-12 0 17.12 17.14 17.16 17.00 17.18 8,051,573 137,649,001 17.096 7.072 7.080 7.088 7.022 7.097 19,491,529 7.0620 -0.47%
2007-11-09 0 17.20 17.20 17.22 17.12 17.30 10,299,550 176,788,509 17.165 7.105 7.105 7.113 7.072 7.146 24,933,510 7.0904 0.70%
2007-11-08 0 17.08 17.08 17.10 17.06 17.32 11,201,207 191,794,938 17.123 7.055 7.055 7.064 7.047 7.155 27,116,273 7.0731 -1.16%
2007-11-07 0 17.28 17.24 17.26 17.22 17.50 7,594,281 131,572,923 17.325 7.138 7.122 7.130 7.113 7.229 18,384,501 7.1567 -0.69%
2007-11-06 0 17.40 17.30 17.40 17.22 17.58 7,133,036 123,565,889 17.323 7.188 7.146 7.188 7.113 7.262 17,267,903 7.1558 0.12%
2007-11-05 0 17.38 17.36 17.40 17.26 17.52 6,734,000 116,891,340 17.358 7.179 7.171 7.188 7.130 7.237 16,301,902 7.1704 0.23%
2007-11-02 0 17.34 17.34 17.36 17.26 17.42 10,199,263 176,995,065 17.354 7.163 7.163 7.171 7.130 7.196 24,690,732 7.1685 -1.37%
2007-11-01 0 17.58 17.56 17.58 17.52 17.86 10,924,604 192,725,218 17.641 7.262 7.254 7.262 7.237 7.378 26,446,663 7.2873 0.57%
2007-10-31 0 17.48 17.42 17.50 17.30 17.64 8,609,741 150,581,329 17.490 7.221 7.196 7.229 7.146 7.287 20,842,762 7.2246 0.11%
2007-10-30 0 17.46 17.46 17.48 17.28 17.62 7,910,817 138,015,293 17.446 7.212 7.212 7.221 7.138 7.278 19,150,782 7.2068 -0.23%
2007-10-29 0 17.50 17.42 17.50 17.20 18.10 10,805,069 189,711,456 17.558 7.229 7.196 7.229 7.105 7.477 26,157,288 7.2527 1.86%
2007-10-26 0 17.18 17.20 17.32 17.10 17.52 11,235,534 194,299,426 17.293 7.097 7.105 7.155 7.064 7.237 27,199,373 7.1435 -1.04%
2007-10-25 0 17.36 17.36 17.38 17.08 17.38 6,162,910 105,888,319 17.182 7.171 7.171 7.179 7.055 7.179 14,919,388 7.0974 1.28%
2007-10-24 0 17.14 17.14 17.18 17.04 17.36 6,391,500 109,661,544 17.157 7.080 7.080 7.097 7.039 7.171 15,472,766 7.0874 -0.35%
2007-10-23 0 17.20 17.20 17.22 17.00 17.30 6,399,848 109,904,973 17.173 7.105 7.105 7.113 7.022 7.146 15,492,976 7.0939 0.47%
2007-10-22 0 17.12 17.10 17.18 16.72 17.34 12,984,703 221,656,665 17.071 7.072 7.064 7.097 6.907 7.163 31,433,823 7.0515 -1.72%
2007-10-18 0 17.42 17.34 17.42 17.26 17.68 5,839,103 101,595,342 17.399 7.196 7.163 7.196 7.130 7.303 14,135,504 7.1872 0.11%
2007-10-17 0 17.40 17.40 17.50 17.24 17.70 8,559,971 148,914,404 17.397 7.188 7.188 7.229 7.122 7.312 20,722,277 7.1862 -0.23%
2007-10-16 0 17.44 17.48 17.50 17.20 17.60 8,843,572 154,160,588 17.432 7.204 7.221 7.229 7.105 7.270 21,408,828 7.2008 -0.23%
2007-10-15 0 17.48 17.46 17.50 17.18 17.88 6,771,816 118,151,769 17.448 7.221 7.212 7.229 7.097 7.386 16,393,449 7.2073 0.00%
2007-10-12 0 17.48 17.34 17.48 17.18 18.34 46,476,401 823,062,847 17.709 7.221 7.163 7.221 7.097 7.576 112,511,695 7.3154 2.58%
2007-10-11 0 17.04 17.08 17.10 16.72 17.10 15,626,720 263,510,941 16.863 7.039 7.055 7.064 6.907 7.064 37,829,710 6.9657 1.79%
2007-10-10 0 16.74 16.70 16.74 16.54 16.80 6,704,131 111,434,213 16.622 6.915 6.898 6.915 6.832 6.940 16,229,594 6.8661 0.00%
2007-10-09 0 16.74 16.74 16.76 16.60 16.96 19,343,166 323,902,398 16.745 6.915 6.915 6.923 6.857 7.006 46,826,612 6.9171 0.00%
2007-10-08 0 16.74 16.62 16.68 16.68 17.16 8,726,327 147,774,209 16.934 6.915 6.865 6.890 6.890 7.088 21,124,997 6.9952 -1.18%
2007-10-05 0 16.94 16.90 16.98 16.72 16.98 3,575,298 60,242,134 16.850 6.998 6.981 7.014 6.907 7.014 8,655,206 6.9602 0.95%
2007-10-04 0 16.78 16.70 16.72 16.70 17.06 9,097,749 153,465,340 16.869 6.931 6.898 6.907 6.898 7.047 22,024,149 6.9680 -1.29%
2007-10-03 0 17.00 17.00 17.08 17.00 17.26 10,065,671 172,489,045 17.136 7.022 7.022 7.055 7.022 7.130 24,367,328 7.0787 -0.70%
2007-10-02 0 17.12 17.12 17.14 17.02 17.28 11,448,863 196,412,447 17.156 7.072 7.072 7.080 7.031 7.138 27,715,807 7.0867 0.12%
2007-09-28 0 17.10 17.02 17.04 17.00 17.18 6,920,524 118,351,420 17.102 7.064 7.031 7.039 7.022 7.097 16,753,446 7.0643 0.23%
2007-09-27 0 17.06 17.00 17.06 16.94 17.20 12,966,292 221,392,429 17.075 7.047 7.022 7.047 6.998 7.105 31,389,253 7.0531 0.95%
2007-09-25 0 16.90 16.90 16.96 16.68 16.98 6,913,190 116,266,615 16.818 6.981 6.981 7.006 6.890 7.014 16,735,692 6.9472 1.08%
2007-09-24 0 16.72 16.72 16.76 16.62 16.98 7,108,290 119,396,420 16.797 6.907 6.907 6.923 6.865 7.014 17,207,997 6.9384 -0.12%
2007-09-21 0 16.74 16.74 16.80 16.72 16.98 4,068,501 68,470,463 16.829 6.915 6.915 6.940 6.907 7.014 9,849,169 6.9519 -1.30%
2007-09-20 0 16.96 16.94 16.96 16.84 17.00 5,584,689 94,605,687 16.940 7.006 6.998 7.006 6.956 7.022 13,519,610 6.9977 0.59%
2007-09-19 0 16.86 16.84 16.86 16.84 17.10 11,483,830 194,278,571 16.918 6.965 6.956 6.965 6.956 7.064 27,800,457 6.9883 0.48%
2007-09-18 0 16.78 16.78 16.84 16.70 16.90 9,408,585 158,368,707 16.832 6.931 6.931 6.956 6.898 6.981 22,776,631 6.9531 -0.71%
2007-09-17 0 16.90 16.90 16.94 16.90 17.30 7,522,067 128,594,311 17.096 6.981 6.981 6.998 6.981 7.146 18,209,683 7.0619 -0.35%
2007-09-14 0 16.96 16.92 16.94 16.86 17.16 15,325,183 260,963,547 17.028 7.006 6.989 6.998 6.965 7.088 37,099,738 7.0341 -0.24%
2007-09-13 0 17.00 16.98 17.00 16.42 17.02 40,325,629 677,670,889 16.805 7.022 7.014 7.022 6.783 7.031 97,621,691 6.9418 2.91%
2007-09-12 0 16.52 16.44 16.50 16.40 17.80 93,237,948 1,587,445,327 17.026 6.824 6.791 6.816 6.775 7.353 225,713,681 7.0330 2.35%
2007-09-11 0 16.14 16.12 16.14 16.06 16.16 3,660,684 58,991,465 16.115 6.667 6.659 6.667 6.634 6.675 8,861,912 6.6567 0.62%
2007-09-10 0 16.04 16.04 16.06 16.00 16.20 5,959,364 95,739,202 16.065 6.626 6.626 6.634 6.609 6.692 14,426,637 6.6363 -0.99%
2007-09-07 0 16.20 16.20 16.22 16.18 16.46 4,983,941 81,083,494 16.269 6.692 6.692 6.700 6.684 6.799 12,065,298 6.7204 -0.61%
2007-09-06 0 16.30 16.26 16.28 16.06 16.42 7,574,862 123,253,122 16.271 6.733 6.717 6.725 6.634 6.783 18,337,491 6.7214 -0.24%
2007-09-05 0 16.34 16.26 16.36 16.04 16.58 9,901,698 160,812,957 16.241 6.750 6.717 6.758 6.626 6.849 23,970,376 6.7088 2.13%
2007-09-04 0 16.00 16.00 16.02 15.80 16.32 13,730,745 220,365,122 16.049 6.609 6.609 6.618 6.527 6.741 33,239,867 6.6295 1.01%
2007-09-03 0 15.84 15.80 15.84 15.34 15.84 6,229,422 97,619,750 15.671 6.543 6.527 6.543 6.337 6.543 15,080,402 6.4733 1.80%
2007-08-31 0 15.56 15.58 15.60 15.28 15.68 12,617,389 195,807,040 15.519 6.428 6.436 6.444 6.312 6.477 30,544,616 6.4105 1.17%
2007-08-30 0 15.38 15.34 15.40 15.18 15.62 14,497,618 223,009,706 15.383 6.353 6.337 6.361 6.271 6.452 35,096,340 6.3542 -0.77%
2007-08-29 0 15.50 15.48 15.50 15.22 15.66 5,791,366 89,910,040 15.525 6.403 6.394 6.403 6.287 6.469 14,019,941 6.4130 -1.40%
2007-08-28 0 15.72 15.72 15.74 15.72 16.02 2,894,735 45,999,422 15.891 6.494 6.494 6.502 6.494 6.618 7,007,676 6.5641 -1.63%
2007-08-27 0 15.98 15.92 16.00 15.62 16.10 3,422,901 54,334,149 15.874 6.601 6.576 6.609 6.452 6.651 8,286,278 6.5571 1.14%
2007-08-24 0 15.80 15.74 15.80 15.62 15.82 3,636,879 57,284,932 15.751 6.527 6.502 6.527 6.452 6.535 8,804,284 6.5065 0.13%
2007-08-23 0 15.78 15.78 15.80 15.48 15.96 11,160,764 175,681,172 15.741 6.518 6.518 6.527 6.394 6.593 27,018,367 6.5023 0.51%
2007-08-22 0 15.70 15.60 15.70 15.20 15.70 6,105,500 94,560,424 15.488 6.485 6.444 6.485 6.279 6.485 14,780,408 6.3977 2.21%
2007-08-21 0 15.36 15.36 15.38 15.32 15.80 8,741,460 135,069,073 15.452 6.345 6.345 6.353 6.328 6.527 21,161,632 6.3827 0.26%
2007-08-20 0 15.32 15.30 15.32 15.20 15.76 6,958,403 107,550,007 15.456 6.328 6.320 6.328 6.279 6.510 16,845,145 6.3846 0.52%
2007-08-17 0 15.24 15.18 15.20 14.20 15.78 21,273,506 322,257,352 15.148 6.295 6.271 6.279 5.866 6.518 51,499,646 6.2575 -2.18%
2007-08-16 0 15.58 15.50 15.58 15.16 16.18 27,183,750 420,952,470 15.485 6.436 6.403 6.436 6.262 6.684 65,807,371 6.3967 -3.83%
2007-08-15 0 16.20 16.16 16.18 16.16 16.58 7,543,012 122,521,815 16.243 6.692 6.675 6.684 6.675 6.849 18,260,387 6.7097 -1.82%
2007-08-14 0 16.50 16.46 16.50 16.20 16.50 4,863,717 79,396,317 16.324 6.816 6.799 6.816 6.692 6.816 11,774,256 6.7432 1.23%
2007-08-13 0 16.30 16.26 16.30 16.16 16.34 3,471,883 56,446,116 16.258 6.733 6.717 6.733 6.675 6.750 8,404,856 6.7159 -0.97%
2007-08-10 0 16.46 16.46 16.50 16.30 16.50 2,378,474 38,938,497 16.371 6.799 6.799 6.816 6.733 6.816 5,757,893 6.7626 -0.36%
2007-08-09 0 16.52 16.46 16.70 16.46 16.74 5,027,548 83,896,392 16.687 6.824 6.799 6.898 6.799 6.915 12,170,864 6.8932 -0.60%
2007-08-08 0 16.62 16.60 16.62 16.46 16.62 7,357,000 121,558,730 16.523 6.865 6.857 6.865 6.799 6.865 17,810,083 6.8253 1.34%
2007-08-07 0 16.40 16.28 16.42 16.24 16.78 24,154,000 404,212,380 16.735 6.775 6.725 6.783 6.708 6.931 58,472,847 6.9128 0.49%
2007-08-06 0 16.32 16.34 16.36 16.22 16.46 4,766,867 77,637,051 16.287 6.741 6.750 6.758 6.700 6.799 11,539,798 6.7278 -1.09%
2007-08-03 0 16.50 16.40 16.50 16.36 16.64 4,663,961 76,989,818 16.507 6.816 6.775 6.816 6.758 6.874 11,290,680 6.8189 0.61%
2007-08-02 0 16.40 16.40 16.58 16.36 16.84 7,111,763 117,966,468 16.588 6.775 6.775 6.849 6.758 6.956 17,216,404 6.8520 -0.24%
2007-08-01 0 16.44 16.40 16.46 16.30 16.58 6,084,245 99,935,583 16.425 6.791 6.775 6.799 6.733 6.849 14,728,953 6.7850 0.37%
2007-07-31 0 16.38 16.40 16.44 16.30 16.60 6,235,404 102,331,553 16.411 6.766 6.775 6.791 6.733 6.857 15,094,884 6.7792 -0.36%
2007-07-30 0 16.44 16.44 16.46 16.20 16.54 6,964,500 114,251,480 16.405 6.791 6.791 6.799 6.692 6.832 16,859,905 6.7765 -0.96%
2007-07-27 0 16.60 16.52 16.60 16.02 16.68 13,544,394 220,509,316 16.281 6.857 6.824 6.857 6.618 6.890 32,788,742 6.7252 -0.84%
2007-07-26 0 16.74 16.74 16.76 16.66 17.02 7,853,391 131,564,904 16.753 6.915 6.915 6.923 6.882 7.031 19,011,763 6.9202 -0.71%
2007-07-25 0 16.86 16.86 16.90 16.68 16.92 5,632,723 94,334,386 16.748 6.965 6.965 6.981 6.890 6.989 13,635,893 6.9181 -0.71%
2007-07-24 0 16.98 16.94 17.00 16.66 17.00 9,677,116 162,113,384 16.752 7.014 6.998 7.022 6.882 7.022 23,426,700 6.9200 1.19%
2007-07-23 0 16.78 16.76 16.78 16.72 16.96 4,855,194 81,620,443 16.811 6.931 6.923 6.931 6.907 7.006 11,753,623 6.9443 -0.47%
2007-07-20 0 16.86 16.84 16.86 16.80 17.16 13,473,967 227,969,741 16.919 6.965 6.956 6.965 6.940 7.088 32,618,250 6.9890 -1.17%
2007-07-19 0 17.06 17.04 17.06 17.02 17.30 9,200,746 157,351,887 17.102 7.047 7.039 7.047 7.031 7.146 22,273,487 7.0645 -1.39%
2007-07-18 0 17.30 17.28 17.30 17.16 17.66 5,367,698 92,820,455 17.292 7.146 7.138 7.146 7.088 7.295 12,994,311 7.1432 -1.14%
2007-07-17 0 17.50 17.42 17.50 17.32 17.66 6,226,149 109,370,165 17.566 7.229 7.196 7.229 7.155 7.295 15,072,479 7.2563 0.34%
2007-07-16 0 17.44 17.40 17.46 17.10 17.48 2,366,857 40,915,701 17.287 7.204 7.188 7.212 7.064 7.221 5,729,770 7.1409 -0.34%
2007-07-13 0 17.50 17.24 17.56 17.02 17.68 6,548,626 113,420,793 17.320 7.229 7.122 7.254 7.031 7.303 15,853,143 7.1545 0.92%
2007-07-12 0 17.34 17.30 17.34 17.06 17.38 3,984,454 68,643,599 17.228 7.163 7.146 7.163 7.047 7.179 9,645,705 7.1165 1.88%
2007-07-11 0 17.02 17.02 17.08 16.94 17.16 5,772,274 98,409,209 17.049 7.031 7.031 7.055 6.998 7.088 13,973,723 7.0424 -0.23%
2007-07-10 0 17.06 17.06 17.08 17.04 17.36 8,004,290 137,194,879 17.140 7.047 7.047 7.055 7.039 7.171 19,377,065 7.0803 -1.04%
2007-07-09 0 17.24 17.18 17.24 17.08 17.46 11,514,402 198,383,383 17.229 7.122 7.097 7.122 7.055 7.212 27,874,467 7.1170 0.94%
2007-07-06 0 17.08 17.06 17.08 17.00 17.30 5,539,036 95,156,531 17.179 7.055 7.047 7.055 7.022 7.146 13,409,092 7.0964 -0.93%
2007-07-05 0 17.24 17.20 17.22 17.18 17.50 2,905,502 50,340,069 17.326 7.122 7.105 7.113 7.097 7.229 7,033,741 7.1569 -1.37%
2007-07-04 0 17.48 17.42 17.48 17.16 17.60 11,376,638 197,689,627 17.377 7.221 7.196 7.221 7.088 7.270 27,540,963 7.1780 0.46%
2007-07-03 0 17.40 17.32 17.36 16.98 17.46 15,339,376 265,604,848 17.315 7.188 7.155 7.171 7.014 7.212 37,134,097 7.1526 0.58%
2007-06-29 0 17.30 17.20 17.30 16.92 17.46 7,522,439 128,197,331 17.042 7.146 7.105 7.146 6.989 7.212 18,210,583 7.0397 1.88%
2007-06-28 0 16.98 16.98 17.00 16.90 17.04 6,291,800 106,681,082 16.956 7.014 7.014 7.022 6.981 7.039 15,231,409 7.0040 0.47%
2007-06-27 0 16.90 16.98 17.00 16.62 17.02 9,240,500 156,009,985 16.883 6.981 7.014 7.022 6.865 7.031 22,369,725 6.9742 -0.24%
2007-06-26 0 16.94 16.98 17.00 16.90 17.18 6,947,122 118,127,224 17.004 6.998 7.014 7.022 6.981 7.097 16,817,836 7.0239 -1.28%
2007-06-25 0 17.16 17.10 17.18 16.90 17.48 8,686,215 148,661,606 17.115 7.088 7.064 7.097 6.981 7.221 21,027,893 7.0697 -1.15%
2007-06-22 0 17.36 17.38 17.40 17.00 17.40 6,703,589 114,690,230 17.109 7.171 7.179 7.188 7.022 7.188 16,228,282 7.0673 1.52%
2007-06-21 0 17.10 17.10 17.12 17.10 17.44 11,390,500 196,007,334 17.208 7.064 7.064 7.072 7.064 7.204 27,574,520 7.1083 -0.43%
2007-06-20 0 17.52 17.56 17.60 17.42 17.80 7,734,865 136,123,936 17.599 7.094 7.110 7.127 7.054 7.208 19,102,298 7.1261 -0.57%
2007-06-18 0 17.62 17.62 17.70 17.50 17.82 7,638,617 134,750,720 17.641 7.135 7.135 7.167 7.086 7.216 18,864,601 7.1430 -0.11%
2007-06-15 0 17.64 17.60 17.70 17.58 17.84 3,661,651 64,736,978 17.680 7.143 7.127 7.167 7.118 7.224 9,042,944 7.1588 0.00%
2007-06-14 0 17.64 17.64 17.70 17.60 17.84 4,116,462 73,129,576 17.765 7.143 7.143 7.167 7.127 7.224 10,166,161 7.1934 0.00%
2007-06-13 0 17.64 17.58 17.64 17.50 17.80 5,466,459 96,081,542 17.577 7.143 7.118 7.143 7.086 7.208 13,500,162 7.1171 0.00%
2007-06-12 0 17.64 17.64 17.66 17.56 17.80 4,459,678 78,695,518 17.646 7.143 7.143 7.151 7.110 7.208 11,013,780 7.1452 0.57%
2007-06-11 0 17.54 17.50 17.54 17.46 17.84 9,013,862 157,965,180 17.525 7.102 7.086 7.102 7.070 7.224 22,260,955 7.0961 -0.90%
2007-06-08 0 17.70 17.70 17.74 17.54 18.00 12,735,831 224,785,478 17.650 7.167 7.167 7.183 7.102 7.289 31,452,862 7.1467 -1.23%
2007-06-07 0 17.92 17.90 17.96 17.88 18.20 4,007,481 72,116,635 17.996 7.256 7.248 7.272 7.240 7.370 9,897,018 7.2867 0.11%
2007-06-06 0 17.90 17.84 17.86 17.82 18.20 7,888,962 142,121,551 18.015 7.248 7.224 7.232 7.216 7.370 19,482,861 7.2947 -1.76%
2007-06-05 0 18.22 18.24 18.26 17.94 18.24 8,265,632 148,894,458 18.014 7.378 7.386 7.394 7.264 7.386 20,413,099 7.2941 1.90%
2007-06-04 0 17.88 17.86 17.92 17.82 18.10 6,371,573 114,640,003 17.992 7.240 7.232 7.256 7.216 7.329 15,735,464 7.2855 0.45%
2007-06-01 0 17.80 17.74 17.78 17.72 18.12 10,638,470 190,745,179 17.930 7.208 7.183 7.199 7.175 7.337 26,273,144 7.2601 -1.77%
2007-05-31 0 18.12 18.16 18.18 17.84 18.30 5,592,748 101,309,494 18.114 7.337 7.353 7.361 7.224 7.410 13,812,050 7.3349 0.78%
2007-05-30 0 17.98 18.00 18.02 17.76 18.02 3,813,589 68,246,564 17.896 7.280 7.289 7.297 7.191 7.297 9,418,175 7.2463 -0.22%
2007-05-29 0 18.02 17.92 18.10 17.80 18.10 7,757,294 139,058,509 17.926 7.297 7.256 7.329 7.208 7.329 19,157,689 7.2586 0.11%
2007-05-28 0 18.00 18.00 18.04 17.84 18.06 4,348,174 78,096,086 17.961 7.289 7.289 7.305 7.224 7.313 10,738,405 7.2726 -0.11%
2007-05-25 0 18.02 17.92 18.02 17.84 18.40 4,995,000 90,244,950 18.067 7.297 7.256 7.297 7.224 7.450 12,335,830 7.3157 -0.77%
2007-05-23 0 18.16 18.14 18.18 17.92 18.40 3,361,348 61,234,567 18.217 7.353 7.345 7.361 7.256 7.450 8,301,305 7.3765 0.00%
2007-05-22 0 18.16 18.16 18.20 18.08 18.30 3,790,900 69,002,236 18.202 7.353 7.353 7.370 7.321 7.410 9,362,142 7.3703 0.67%
2007-05-21 0 18.04 18.10 18.12 17.86 18.36 7,342,180 133,196,372 18.141 7.305 7.329 7.337 7.232 7.434 18,132,509 7.3457 0.00%
2007-05-18 0 18.04 18.04 18.12 18.02 18.34 5,308,607 96,621,138 18.201 7.305 7.305 7.337 7.297 7.426 13,110,325 7.3699 -0.66%
2007-05-17 0 18.16 18.02 18.16 17.88 18.20 4,736,900 85,713,264 18.095 7.353 7.297 7.353 7.240 7.370 11,698,417 7.3269 0.89%
2007-05-16 0 18.00 17.98 18.00 17.80 18.10 5,511,174 98,968,583 17.958 7.289 7.280 7.289 7.208 7.329 13,610,592 7.2714 0.78%
2007-05-15 0 17.86 17.88 17.90 17.66 18.00 3,714,505 66,201,660 17.823 7.232 7.240 7.248 7.151 7.289 9,173,474 7.2166 -0.33%
2007-05-14 0 17.92 17.92 17.96 17.80 18.04 4,609,151 82,561,301 17.913 7.256 7.256 7.272 7.208 7.305 11,382,923 7.2531 0.67%
2007-05-11 0 17.80 17.72 17.82 17.68 17.96 5,899,510 105,408,726 17.867 7.208 7.175 7.216 7.159 7.272 14,569,640 7.2348 -0.67%
2007-05-10 0 17.92 17.94 18.02 17.84 18.20 5,678,000 102,446,115 18.043 7.256 7.264 7.297 7.224 7.370 14,022,591 7.3058 0.11%
2007-05-09 0 17.90 17.88 17.90 17.66 17.92 7,010,354 125,097,631 17.845 7.248 7.240 7.248 7.151 7.256 17,313,020 7.2256 1.24%
2007-05-08 0 17.68 17.64 17.68 17.60 17.78 5,893,400 104,302,645 17.698 7.159 7.143 7.159 7.127 7.199 14,554,550 7.1663 0.00%
2007-05-07 0 17.68 17.66 17.68 17.62 18.00 12,356,160 218,988,547 17.723 7.159 7.151 7.159 7.135 7.289 30,515,213 7.1764 -1.67%
2007-05-04 0 17.98 17.90 17.98 17.86 18.26 6,857,500 123,110,150 17.953 7.280 7.248 7.280 7.232 7.394 16,935,526 7.2693 -0.55%
2007-05-03 0 18.08 18.00 18.08 17.82 18.26 8,361,138 151,310,067 18.097 7.321 7.289 7.321 7.216 7.394 20,648,964 7.3277 0.56%
2007-05-02 0 17.98 18.00 18.04 17.66 18.60 16,486,476 297,300,007 18.033 7.280 7.289 7.305 7.151 7.531 40,715,588 7.3019 0.56%
2007-04-30 0 17.88 17.92 17.96 17.60 18.02 13,588,609 242,500,264 17.846 7.240 7.256 7.272 7.127 7.297 33,558,913 7.2261 1.71%
2007-04-27 0 17.58 17.58 17.60 17.48 17.84 8,866,500 156,287,224 17.627 7.118 7.118 7.127 7.078 7.224 21,897,024 7.1374 -1.35%
2007-04-26 0 17.82 17.76 17.80 17.60 18.20 6,305,200 112,454,347 17.835 7.216 7.191 7.208 7.127 7.370 15,571,546 7.2218 -0.89%
2007-04-25 0 17.98 17.94 17.96 17.70 18.02 6,167,940 110,210,218 17.868 7.280 7.264 7.272 7.167 7.297 15,232,564 7.2352 0.33%
2007-04-24 0 17.92 17.90 17.92 17.78 18.10 8,516,000 152,464,280 17.903 7.256 7.248 7.256 7.199 7.329 21,031,417 7.2494 -0.99%
2007-04-23 0 18.10 18.10 18.14 18.02 18.40 4,784,035 86,624,121 18.107 7.329 7.329 7.345 7.297 7.450 11,814,823 7.3318 1.23%
2007-04-20 0 17.88 17.92 17.96 17.70 18.20 3,380,500 60,202,870 17.809 7.240 7.256 7.272 7.167 7.370 8,348,603 7.2111 -0.11%
2007-04-19 0 17.90 17.86 17.96 17.62 18.00 2,174,049 38,801,595 17.848 7.248 7.232 7.272 7.135 7.289 5,369,109 7.2268 -0.44%
2007-04-18 0 17.98 18.00 18.04 17.82 18.14 4,801,765 86,293,755 17.971 7.280 7.289 7.305 7.216 7.345 11,858,610 7.2769 0.33%
2007-04-17 0 17.92 17.94 18.00 17.70 18.10 8,421,300 150,631,804 17.887 7.256 7.264 7.289 7.167 7.329 20,797,542 7.2428 -0.33%
2007-04-16 0 17.98 17.98 18.06 17.90 18.18 6,268,050 113,316,315 18.078 7.280 7.280 7.313 7.248 7.361 15,479,799 7.3203 -0.44%
2007-04-13 0 18.06 18.42 18.48 17.86 18.42 6,696,909 120,766,929 18.033 7.313 7.459 7.483 7.232 7.459 16,538,925 7.3020 -0.44%
2007-04-12 0 18.14 18.08 18.10 18.10 18.72 6,354,642 116,549,805 18.341 7.345 7.321 7.329 7.329 7.580 15,693,650 7.4266 -2.99%
2007-04-11 0 18.70 18.50 18.72 18.40 18.90 5,099,031 94,659,991 18.564 7.572 7.491 7.580 7.450 7.653 12,592,749 7.5170 0.21%
2007-04-10 0 18.66 18.60 18.70 18.50 19.20 4,851,124 91,076,332 18.774 7.556 7.531 7.572 7.491 7.774 11,980,509 7.6020 -1.06%
2007-04-04 0 18.86 18.86 18.88 18.70 19.14 6,479,105 122,240,042 18.867 7.637 7.637 7.645 7.572 7.750 16,001,028 7.6395 0.00%
2007-04-03 0 18.86 18.84 18.86 18.60 19.00 2,265,000 42,614,410 18.814 7.637 7.629 7.637 7.531 7.693 5,593,725 7.6183 0.86%
2007-04-02 0 18.70 18.44 18.70 18.40 19.00 6,173,689 116,172,650 18.817 7.572 7.467 7.572 7.450 7.693 15,246,762 7.6195 -0.53%
2007-03-30 0 18.80 18.70 18.78 18.76 19.26 2,560,540 48,402,838 18.903 7.612 7.572 7.604 7.596 7.799 6,323,601 7.6543 -0.21%
2007-03-29 0 18.84 18.78 18.84 18.70 19.00 2,416,488 45,558,733 18.853 7.629 7.604 7.629 7.572 7.693 5,967,845 7.6340 -0.42%
2007-03-28 0 18.92 18.88 18.92 18.58 19.02 4,891,300 92,129,920 18.836 7.661 7.645 7.661 7.523 7.702 12,079,729 7.6268 1.94%
2007-03-27 0 18.56 18.50 18.56 18.38 18.64 3,585,875 66,458,596 18.533 7.515 7.491 7.515 7.442 7.548 8,855,805 7.5045 -0.64%
2007-03-26 0 18.68 18.62 18.66 18.62 18.90 1,937,103 36,207,066 18.691 7.564 7.540 7.556 7.540 7.653 4,783,939 7.5685 0.43%
2007-03-23 0 18.60 18.56 18.58 18.50 18.90 1,895,836 35,370,217 18.657 7.531 7.515 7.523 7.491 7.653 4,682,024 7.5545 -0.96%
2007-03-22 0 18.78 18.90 18.96 18.60 19.40 3,184,100 59,882,566 18.807 7.604 7.653 7.677 7.531 7.855 7,863,567 7.6152 -0.42%
2007-03-21 0 18.86 18.82 18.90 18.42 18.90 6,092,895 114,173,328 18.739 7.637 7.621 7.653 7.459 7.653 15,047,230 7.5877 1.18%
2007-03-20 0 18.64 18.62 18.64 18.44 18.78 1,027,400 19,104,490 18.595 7.548 7.540 7.548 7.467 7.604 2,537,304 7.5294 -0.75%
2007-03-19 0 18.78 18.70 18.78 18.36 18.80 2,931,136 54,555,075 18.612 7.604 7.572 7.604 7.434 7.612 7,238,838 7.5364 2.07%
2007-03-16 0 18.40 18.40 18.44 18.20 18.56 3,153,000 57,975,311 18.387 7.450 7.450 7.467 7.370 7.515 7,786,761 7.4454 -0.97%
2007-03-15 0 18.58 18.58 18.60 18.50 19.00 1,072,889 19,972,087 18.615 7.523 7.523 7.531 7.491 7.693 2,649,645 7.5376 0.43%
2007-03-14 0 18.50 18.42 18.48 18.10 18.52 4,184,500 76,791,824 18.352 7.491 7.459 7.483 7.329 7.499 10,334,190 7.4309 -1.70%
2007-03-13 0 18.82 18.80 18.90 18.50 18.92 2,984,146 56,039,483 18.779 7.621 7.612 7.653 7.491 7.661 7,369,753 7.6040 0.00%
2007-03-12 0 18.82 18.80 18.82 18.58 18.94 3,744,500 70,279,940 18.769 7.621 7.612 7.621 7.523 7.669 9,247,551 7.5998 1.73%
2007-03-09 0 18.50 18.48 18.50 18.28 18.50 3,992,911 73,519,867 18.413 7.491 7.483 7.491 7.402 7.491 9,861,035 7.4556 1.43%
2007-03-08 0 18.24 18.20 18.24 18.04 18.64 6,733,243 121,921,840 18.107 7.386 7.370 7.386 7.305 7.548 16,628,657 7.3320 1.11%
2007-03-07 0 18.04 18.40 18.78 17.52 18.40 14,526,086 258,237,768 17.778 7.305 7.450 7.604 7.094 7.450 35,874,139 7.1984 2.97%
2007-03-06 0 17.52 17.54 17.56 17.04 17.54 16,396,833 283,019,044 17.261 7.094 7.102 7.110 6.900 7.102 40,494,203 6.9891 2.22%
2007-03-05 0 17.14 17.14 17.16 16.98 17.92 14,983,000 258,936,179 17.282 6.940 6.940 6.948 6.876 7.256 37,002,550 6.9978 -5.41%
2007-03-02 0 18.12 18.12 18.18 18.02 18.60 6,811,837 124,511,027 18.279 7.337 7.337 7.361 7.297 7.531 16,822,755 7.4013 -1.41%
2007-03-01 0 18.38 18.30 18.32 18.32 18.78 10,406,535 192,599,272 18.508 7.442 7.410 7.418 7.418 7.604 25,700,349 7.4940 0.66%
2007-02-28 0 18.26 18.26 18.30 17.96 18.82 9,896,500 182,197,477 18.410 7.394 7.394 7.410 7.272 7.621 24,440,749 7.4547 -5.78%
2007-02-27 0 19.38 19.20 19.26 18.98 19.88 4,010,068 77,417,712 19.306 7.847 7.774 7.799 7.685 8.050 9,903,407 7.8173 -1.52%
2007-02-26 0 19.68 19.72 19.80 19.40 19.84 2,971,200 58,411,416 19.659 7.969 7.985 8.017 7.855 8.034 7,337,781 7.9604 -1.11%
2007-02-23 0 19.90 19.74 19.90 19.40 20.00 2,450,797 48,047,278 19.605 8.058 7.993 8.058 7.855 8.098 6,052,576 7.9383 2.05%
2007-02-22 0 19.50 19.44 19.48 19.10 19.52 5,853,184 113,478,508 19.388 7.896 7.872 7.888 7.734 7.904 14,455,232 7.8503 2.63%
2007-02-21 0 19.00 19.00 19.10 18.92 19.36 12,687,486 242,750,022 19.133 7.693 7.693 7.734 7.661 7.839 31,333,467 7.7473 0.00%
2007-02-16 0 19.00 19.00 19.02 19.00 19.40 3,820,480 73,183,327 19.156 7.693 7.693 7.702 7.693 7.855 9,435,193 7.7564 -1.96%
2007-02-15 0 19.38 19.30 19.40 19.18 19.40 7,074,008 136,890,822 19.351 7.847 7.815 7.855 7.766 7.855 17,470,222 7.8357 0.21%
2007-02-14 0 19.34 19.36 19.38 19.24 19.52 4,681,202 90,534,448 19.340 7.831 7.839 7.847 7.791 7.904 11,560,863 7.8311 0.94%
2007-02-13 0 19.16 19.14 19.20 18.88 19.20 3,977,892 75,870,720 19.073 7.758 7.750 7.774 7.645 7.774 9,823,944 7.7230 1.59%
2007-02-12 0 18.86 18.86 18.88 18.72 18.92 2,511,501 47,309,905 18.837 7.637 7.637 7.645 7.580 7.661 6,202,492 7.6276 -0.21%
2007-02-09 0 18.90 18.82 18.96 18.58 19.36 5,081,100 95,971,011 18.888 7.653 7.621 7.677 7.523 7.839 12,548,465 7.6480 -0.94%
2007-02-08 0 19.08 19.04 19.08 18.80 19.22 7,070,500 134,075,692 18.963 7.726 7.710 7.726 7.612 7.783 17,461,559 7.6783 -0.52%
2007-02-07 0 19.18 19.10 19.18 18.90 19.46 7,725,560 148,708,774 19.249 7.766 7.734 7.766 7.653 7.880 19,079,318 7.7942 -1.74%
2007-02-06 0 19.52 19.50 19.52 19.18 19.82 9,097,687 177,441,233 19.504 7.904 7.896 7.904 7.766 8.025 22,467,972 7.8975 1.35%
2007-02-05 0 19.26 19.20 19.26 18.84 19.32 6,239,275 119,185,640 19.103 7.799 7.774 7.799 7.629 7.823 15,408,736 7.7349 2.45%
2007-02-02 0 18.80 18.78 18.80 18.72 19.24 23,209,568 438,595,267 18.897 7.612 7.604 7.612 7.580 7.791 57,319,175 7.6518 0.64%
2007-02-01 0 18.68 18.58 18.60 18.50 19.46 29,326,451 551,593,661 18.809 7.564 7.523 7.531 7.491 7.880 72,425,648 7.6160 1.63%
2007-01-31 0 18.38 18.32 18.36 18.10 18.68 20,125,475 371,224,481 18.446 7.442 7.418 7.434 7.329 7.564 49,702,590 7.4689 1.66%
2007-01-30 0 18.08 18.08 18.10 17.82 18.50 13,337,864 242,024,169 18.146 7.321 7.321 7.329 7.216 7.491 32,939,664 7.3475 2.15%
2007-01-29 0 17.70 17.62 17.76 17.50 17.78 4,712,587 83,377,836 17.693 7.167 7.135 7.191 7.086 7.199 11,638,373 7.1640 1.49%
2007-01-26 0 17.44 17.40 17.44 17.34 18.00 18,660,448 324,193,468 17.373 7.062 7.046 7.062 7.021 7.289 46,084,507 7.0348 -0.91%
2007-01-25 0 17.60 17.50 17.60 17.38 17.96 4,551,000 80,328,270 17.651 7.127 7.086 7.127 7.037 7.272 11,239,312 7.1471 -1.12%
2007-01-24 0 17.80 17.76 17.88 17.44 18.18 6,849,500 122,264,127 17.850 7.208 7.191 7.240 7.062 7.361 16,915,769 7.2278 -1.87%
2007-01-23 0 18.14 18.12 18.14 18.00 18.50 6,864,000 125,598,364 18.298 7.345 7.337 7.345 7.289 7.491 16,951,579 7.4092 0.00%
2007-01-22 0 18.14 18.14 18.16 17.98 18.42 10,070,226 182,370,350 18.110 7.345 7.345 7.353 7.280 7.459 24,869,789 7.3330 1.45%
2007-01-19 0 17.88 17.74 17.90 17.72 17.96 5,814,500 103,629,740 17.823 7.240 7.183 7.248 7.175 7.272 14,359,696 7.2167 -0.33%
2007-01-18 0 17.94 17.92 17.94 17.70 17.96 4,443,020 79,419,097 17.875 7.264 7.256 7.264 7.167 7.272 10,972,640 7.2379 2.28%
2007-01-17 0 17.54 17.50 17.54 17.40 17.98 4,154,500 73,585,910 17.712 7.102 7.086 7.102 7.046 7.280 10,260,101 7.1720 0.23%
2007-01-16 0 17.50 17.50 17.54 17.40 17.68 6,774,075 118,711,848 17.524 7.086 7.086 7.102 7.046 7.159 16,729,497 7.0960 0.11%
2007-01-15 0 17.48 17.46 17.50 17.48 17.90 8,324,024 145,944,587 17.533 7.078 7.070 7.086 7.078 7.248 20,557,306 7.0994 -1.13%
2007-01-12 0 17.68 17.54 17.70 17.54 18.00 11,752,170 208,181,281 17.714 7.159 7.102 7.167 7.102 7.289 29,023,577 7.1728 0.91%
2007-01-11 0 17.52 17.48 17.50 17.48 17.90 6,797,922 119,872,268 17.634 7.094 7.078 7.086 7.078 7.248 16,788,390 7.1402 0.11%
2007-01-10 0 17.50 17.50 17.56 17.30 17.76 18,721,140 326,939,202 17.464 7.086 7.086 7.110 7.005 7.191 46,234,394 7.0713 0.11%
2007-01-09 0 17.48 17.48 17.50 17.06 17.62 51,003,875 884,152,429 17.335 7.078 7.078 7.086 6.908 7.135 125,960,986 7.0193 5.30%
2007-01-08 0 16.60 16.60 16.62 16.24 16.94 31,461,200 522,724,220 16.615 6.722 6.722 6.730 6.576 6.859 77,697,700 6.7277 2.47%
2007-01-05 0 16.20 16.18 16.20 16.12 16.42 11,237,000 182,536,033 16.244 6.560 6.552 6.560 6.527 6.649 27,751,295 6.5776 -0.25%
2007-01-04 0 16.24 16.22 16.24 16.16 16.46 8,047,571 131,328,433 16.319 6.576 6.568 6.576 6.543 6.665 19,874,568 6.6079 -0.25%
2007-01-03 0 16.28 16.20 16.28 16.00 16.32 13,024,500 211,147,920 16.212 6.592 6.560 6.592 6.479 6.608 32,165,769 6.5644 1.37%
2007-01-02 0 16.06 16.06 16.12 16.00 16.22 7,389,100 118,940,558 16.097 6.503 6.503 6.527 6.479 6.568 18,248,384 6.5179 0.37%
2006-12-29 0 16.00 16.00 16.08 15.96 16.32 13,724,500 220,529,815 16.068 6.479 6.479 6.511 6.462 6.608 33,894,514 6.5064 0.00%
2006-12-28 0 16.00 15.98 16.00 15.70 16.00 7,249,971 115,024,140 15.866 6.479 6.471 6.479 6.357 6.479 17,904,787 6.4242 1.52%
2006-12-27 0 15.76 15.70 15.76 15.64 15.92 3,694,000 58,245,580 15.768 6.382 6.357 6.382 6.333 6.446 9,122,834 6.3846 0.90%
2006-12-22 0 15.62 15.60 15.62 15.50 15.78 5,804,446 90,653,054 15.618 6.325 6.317 6.325 6.276 6.390 14,334,867 6.3240 0.00%
2006-12-21 0 15.62 15.62 15.66 15.62 15.70 6,130,500 95,921,430 15.647 6.325 6.325 6.341 6.325 6.357 15,140,101 6.3356 -0.13%
2006-12-20 0 15.64 15.62 15.64 15.62 15.98 4,774,730 75,025,928 15.713 6.333 6.325 6.333 6.325 6.471 11,791,843 6.3625 -0.26%
2006-12-19 0 15.68 15.68 15.72 15.62 15.86 4,916,104 77,226,373 15.709 6.349 6.349 6.365 6.325 6.422 12,140,985 6.3608 -0.76%
2006-12-18 0 15.80 15.76 15.80 15.76 16.02 3,763,605 59,778,579 15.883 6.398 6.382 6.398 6.382 6.487 9,294,733 6.4314 -0.13%
2006-12-15 0 15.82 15.80 15.82 15.78 16.10 3,103,712 49,521,109 15.955 6.406 6.398 6.406 6.390 6.519 7,665,038 6.4606 -1.13%
2006-12-14 0 16.00 16.00 16.02 15.88 16.06 6,322,443 100,844,055 15.950 6.479 6.479 6.487 6.430 6.503 15,614,130 6.4585 0.88%
2006-12-13 0 15.86 15.82 15.84 15.82 15.98 7,872,042 125,240,999 15.910 6.422 6.406 6.414 6.406 6.471 19,441,075 6.4421 0.13%
2006-12-12 0 15.84 15.82 15.88 15.58 15.90 5,671,000 89,597,435 15.799 6.414 6.406 6.430 6.309 6.438 14,005,304 6.3974 1.15%
2006-12-11 0 15.66 15.64 15.66 15.64 15.98 5,436,092 86,442,556 15.902 6.341 6.333 6.341 6.333 6.471 13,425,166 6.4388 -1.39%
2006-12-08 0 15.88 15.86 15.88 15.50 16.00 3,394,500 53,947,460 15.893 6.430 6.422 6.430 6.276 6.479 8,383,178 6.4352 0.18%
2006-12-07 0 16.18 16.10 16.20 16.02 16.28 3,662,900 59,230,624 16.170 6.419 6.387 6.427 6.355 6.458 9,233,261 6.4149 -0.12%
2006-12-06 0 16.20 16.16 16.20 16.10 16.26 8,902,500 144,110,244 16.188 6.427 6.411 6.427 6.387 6.450 22,440,992 6.4217 0.00%
2006-12-05 0 16.20 16.12 16.34 16.04 16.36 5,657,000 91,746,600 16.218 6.427 6.395 6.482 6.363 6.490 14,259,892 6.4339 0.00%
2006-12-04 0 16.20 16.00 16.10 16.00 16.26 4,761,500 77,066,850 16.185 6.427 6.347 6.387 6.347 6.450 12,002,559 6.4209 0.75%
2006-12-01 0 16.08 16.08 16.12 16.00 16.24 4,098,300 65,975,050 16.098 6.379 6.379 6.395 6.347 6.443 10,330,797 6.3862 0.12%
2006-11-30 0 16.06 16.06 16.20 15.98 16.26 19,607,662 314,846,336 16.057 6.371 6.371 6.427 6.339 6.450 49,426,048 6.3700 -0.50%
2006-11-29 0 16.14 16.02 16.04 16.02 16.40 8,821,964 143,018,808 16.212 6.403 6.355 6.363 6.355 6.506 22,237,981 6.4313 -0.37%
2006-11-28 0 16.20 16.10 16.20 16.10 16.30 8,247,850 133,475,910 16.183 6.427 6.387 6.427 6.387 6.466 20,790,782 6.4200 -0.74%
2006-11-27 0 16.32 16.28 16.30 16.18 16.36 3,320,500 54,112,240 16.296 6.474 6.458 6.466 6.419 6.490 8,370,156 6.4649 0.49%
2006-11-24 0 16.24 16.24 16.26 16.20 16.34 5,236,000 85,257,810 16.283 6.443 6.443 6.450 6.427 6.482 13,198,656 6.4596 -0.61%
2006-11-23 0 16.34 16.38 16.40 16.20 16.56 7,165,000 117,685,811 16.425 6.482 6.498 6.506 6.427 6.569 18,061,186 6.5160 -0.97%
2006-11-22 0 16.50 16.50 16.54 16.40 16.66 39,501,784 652,443,488 16.517 6.546 6.546 6.562 6.506 6.609 99,574,190 6.5523 1.35%
2006-11-21 0 16.28 16.26 16.28 16.08 16.58 25,253,500 411,520,050 16.296 6.458 6.450 6.458 6.379 6.577 63,657,803 6.4646 1.37%
2006-11-20 0 16.06 16.08 16.10 15.92 16.16 12,413,000 199,223,290 16.050 6.371 6.379 6.387 6.316 6.411 31,290,091 6.3670 1.13%
2006-11-17 0 15.88 15.82 15.90 15.76 15.92 6,570,003 104,123,988 15.848 6.300 6.276 6.308 6.252 6.316 16,561,346 6.2872 0.25%
2006-11-16 0 15.84 15.82 15.84 15.82 15.98 4,422,000 70,276,079 15.892 6.284 6.276 6.284 6.276 6.339 11,146,764 6.3046 -0.25%
2006-11-15 0 15.88 15.88 15.90 15.88 16.00 2,599,676 41,422,827 15.934 6.300 6.300 6.308 6.300 6.347 6,553,138 6.3211 -0.38%
2006-11-14 0 15.94 15.90 15.94 15.84 16.00 4,274,880 67,948,910 15.895 6.324 6.308 6.324 6.284 6.347 10,775,911 6.3056 0.25%
2006-11-13 0 15.90 15.86 15.88 15.82 15.92 1,083,447 17,193,282 15.869 6.308 6.292 6.300 6.276 6.316 2,731,101 6.2954 0.13%
2006-11-10 0 15.88 15.88 15.90 15.84 16.02 4,144,982 66,120,182 15.952 6.300 6.300 6.308 6.284 6.355 10,448,470 6.3282 0.00%
2006-11-09 0 15.88 15.90 15.92 15.84 15.94 2,316,118 36,776,016 15.878 6.300 6.308 6.316 6.284 6.324 5,838,358 6.2990 0.25%
2006-11-08 0 15.84 15.80 15.90 15.78 15.96 5,061,500 80,402,780 15.885 6.284 6.268 6.308 6.260 6.331 12,758,785 6.3018 -0.25%
2006-11-07 0 15.88 15.82 15.88 15.88 16.14 5,977,158 95,519,003 15.981 6.300 6.276 6.300 6.300 6.403 15,066,931 6.3396 -0.63%
2006-11-06 0 15.98 15.94 16.00 15.88 16.00 3,468,500 55,355,009 15.959 6.339 6.324 6.347 6.300 6.347 8,743,227 6.3312 -0.37%
2006-11-03 0 16.04 15.96 16.04 15.82 16.10 5,246,120 83,642,211 15.944 6.363 6.331 6.363 6.276 6.387 13,224,166 6.3250 0.25%
2006-11-02 0 16.00 16.00 16.02 15.94 16.04 4,172,575 66,746,320 15.996 6.347 6.347 6.355 6.324 6.363 10,518,026 6.3459 0.25%
2006-11-01 0 15.96 15.96 15.98 15.94 16.00 2,940,501 47,013,138 15.988 6.331 6.331 6.339 6.324 6.347 7,412,273 6.3426 -0.25%
2006-10-31 0 16.00 15.90 16.02 15.86 16.02 3,880,464 61,896,663 15.951 6.347 6.308 6.355 6.292 6.355 9,781,686 6.3278 0.38%
2006-10-27 0 15.94 15.92 15.94 15.80 15.96 1,926,403 30,639,494 15.905 6.324 6.316 6.324 6.268 6.331 4,855,984 6.3096 0.13%
2006-10-26 0 15.92 15.92 15.96 15.78 16.00 3,759,278 59,734,375 15.890 6.316 6.316 6.331 6.260 6.347 9,476,206 6.3036 -0.38%
2006-10-25 0 15.98 15.98 16.00 15.96 16.02 7,978,500 127,557,411 15.988 6.339 6.339 6.347 6.331 6.355 20,111,818 6.3424 -0.37%
2006-10-24 0 16.04 16.00 16.06 15.96 16.18 6,015,116 96,291,617 16.008 6.363 6.347 6.371 6.331 6.419 15,162,614 6.3506 0.38%
2006-10-23 0 15.98 15.98 16.00 15.94 16.08 8,096,500 129,466,590 15.990 6.339 6.339 6.347 6.324 6.379 20,409,266 6.3435 -0.50%
2006-10-20 0 16.06 16.04 16.08 15.98 16.08 4,929,500 78,952,190 16.016 6.371 6.363 6.379 6.339 6.379 12,426,046 6.3538 0.50%
2006-10-19 0 15.98 15.98 16.00 15.98 16.06 5,756,644 92,149,475 16.008 6.339 6.339 6.347 6.339 6.371 14,511,070 6.3503 -0.13%
2006-10-18 0 16.00 15.96 16.00 15.96 16.02 4,718,298 75,478,752 15.997 6.347 6.331 6.347 6.331 6.355 11,893,658 6.3461 -0.12%
2006-10-17 0 16.02 16.02 16.08 15.96 16.10 3,541,478 56,704,813 16.012 6.355 6.355 6.379 6.331 6.387 8,927,187 6.3519 0.13%
2006-10-16 0 16.00 15.98 16.00 15.94 16.14 2,636,500 42,338,140 16.059 6.347 6.339 6.347 6.324 6.403 6,645,962 6.3705 -0.25%
2006-10-13 0 16.04 16.04 16.08 16.04 16.16 2,621,260 42,176,421 16.090 6.363 6.363 6.379 6.363 6.411 6,607,546 6.3831 -0.62%
2006-10-12 0 16.14 16.12 16.14 16.08 16.18 2,833,000 45,706,720 16.134 6.403 6.395 6.403 6.379 6.419 7,141,290 6.4003 -0.12%
2006-10-11 0 16.16 16.16 16.20 16.16 16.28 2,020,254 32,754,882 16.213 6.411 6.411 6.427 6.411 6.458 5,092,559 6.4319 -0.86%
2006-10-10 0 16.30 16.28 16.30 16.16 16.30 4,966,860 80,803,348 16.269 6.466 6.458 6.466 6.411 6.466 12,520,221 6.4538 0.37%
2006-10-09 0 16.24 16.22 16.24 16.08 16.34 4,759,500 77,063,200 16.191 6.443 6.435 6.443 6.379 6.482 11,997,518 6.4233 1.12%
2006-10-06 0 16.06 16.04 16.12 15.98 16.12 6,517,000 104,543,904 16.042 6.371 6.363 6.395 6.339 6.395 16,427,739 6.3639 0.00%
2006-10-05 0 16.06 16.04 16.06 16.06 16.40 4,101,000 66,267,519 16.159 6.371 6.363 6.371 6.371 6.506 10,337,603 6.4103 -0.86%
2006-10-04 0 16.20 16.18 16.20 16.14 16.34 2,396,610 38,873,955 16.220 6.427 6.419 6.427 6.403 6.482 6,041,259 6.4347 -1.34%
2006-10-03 0 16.42 16.28 16.42 16.06 16.44 6,359,232 103,298,647 16.244 6.514 6.458 6.514 6.371 6.522 16,030,045 6.4441 1.23%
2006-09-29 0 16.22 16.22 16.24 16.10 16.38 8,384,089 136,222,082 16.248 6.435 6.435 6.443 6.387 6.498 21,134,207 6.4456 -0.25%
2006-09-28 0 16.26 16.20 16.26 16.20 16.46 8,936,200 145,742,086 16.309 6.450 6.427 6.450 6.427 6.530 22,525,941 6.4700 0.49%
2006-09-27 0 16.18 16.14 16.22 16.00 16.24 20,451,464 329,843,514 16.128 6.419 6.403 6.435 6.347 6.443 51,553,063 6.3981 1.25%
2006-09-26 0 15.98 15.94 15.98 15.90 16.00 9,145,058 146,009,086 15.966 6.339 6.324 6.339 6.308 6.347 23,052,421 6.3338 0.38%
2006-09-25 0 15.92 15.92 15.94 15.88 16.02 5,918,547 94,604,954 15.985 6.316 6.316 6.324 6.300 6.355 14,919,187 6.3412 -0.62%
2006-09-22 0 16.02 16.02 16.04 15.98 16.14 7,528,404 120,677,935 16.030 6.355 6.355 6.363 6.339 6.403 18,977,237 6.3591 0.13%
2006-09-21 0 16.00 15.98 16.00 15.94 16.20 6,729,298 107,688,315 16.003 6.347 6.339 6.347 6.324 6.427 16,962,889 6.3485 0.13%
2006-09-20 0 15.98 15.98 16.00 15.66 16.02 6,361,559 101,487,682 15.953 6.339 6.339 6.347 6.212 6.355 16,035,911 6.3288 -0.13%
2006-09-19 0 16.00 15.98 16.00 15.94 16.10 3,363,600 53,852,292 16.010 6.347 6.339 6.347 6.324 6.387 8,478,800 6.3514 -0.25%
2006-09-18 0 16.04 16.02 16.04 16.00 16.16 3,424,000 54,923,328 16.041 6.363 6.355 6.363 6.347 6.411 8,631,054 6.3635 -0.74%
2006-09-15 0 16.16 16.10 16.14 16.00 16.16 4,722,025 75,855,299 16.064 6.411 6.387 6.403 6.347 6.411 11,903,053 6.3728 0.50%
2006-09-14 0 16.08 16.02 16.08 15.96 16.10 3,066,160 49,174,207 16.038 6.379 6.355 6.379 6.331 6.387 7,729,028 6.3623 0.63%
2006-09-13 0 15.98 15.98 16.00 15.92 16.08 13,658,622 218,573,455 16.003 6.339 6.339 6.347 6.316 6.379 34,429,995 6.3483 0.00%
2006-09-12 0 15.98 15.98 16.00 15.90 16.00 2,750,481 43,885,448 15.956 6.339 6.339 6.347 6.308 6.347 6,933,280 6.3297 0.50%
2006-09-11 0 15.90 15.88 15.90 15.84 16.08 2,595,500 41,296,790 15.911 6.308 6.300 6.308 6.284 6.379 6,542,611 6.3120 -0.50%
2006-09-08 0 15.98 15.94 15.96 15.88 16.06 2,633,094 41,985,665 15.945 6.339 6.324 6.331 6.300 6.371 6,637,376 6.3256 0.38%
2006-09-07 0 15.92 15.92 15.94 15.82 16.00 4,973,739 79,141,357 15.912 6.316 6.316 6.324 6.276 6.347 12,537,561 6.3123 -0.50%
2006-09-06 0 16.00 15.98 16.00 15.94 16.10 6,232,000 99,681,512 15.995 6.347 6.339 6.347 6.324 6.387 15,709,325 6.3454 -0.62%
2006-09-05 0 16.10 16.02 16.10 16.00 16.14 2,717,000 43,583,840 16.041 6.387 6.355 6.387 6.347 6.403 6,848,882 6.3636 0.12%
2006-09-04 0 16.08 16.08 16.10 16.00 16.24 3,015,200 48,533,940 16.096 6.379 6.379 6.387 6.347 6.443 7,600,571 6.3856 -0.37%
2006-09-01 0 16.14 16.06 16.14 16.00 16.28 5,664,266 91,553,270 16.163 6.403 6.371 6.403 6.347 6.458 14,278,208 6.4121 0.00%
2006-08-31 0 16.14 16.10 16.16 16.06 16.30 4,394,057 70,979,772 16.154 6.403 6.387 6.411 6.371 6.466 11,076,327 6.4082 0.37%
2006-08-30 0 16.08 16.08 16.10 16.00 16.16 4,594,000 73,971,041 16.102 6.379 6.379 6.387 6.347 6.411 11,580,333 6.3876 -0.25%
2006-08-29 0 16.12 16.10 16.12 15.98 16.22 5,052,800 81,049,878 16.041 6.395 6.387 6.395 6.339 6.435 12,736,854 6.3634 -0.49%
2006-08-28 0 16.20 16.12 16.20 16.06 16.40 2,827,500 45,724,510 16.171 6.427 6.395 6.427 6.371 6.506 7,127,425 6.4153 -0.49%
2006-08-25 0 16.28 16.26 16.28 16.24 16.42 4,018,034 65,549,108 16.314 6.458 6.450 6.458 6.443 6.514 10,128,466 6.4718 -0.37%
2006-08-24 0 16.34 16.26 16.30 16.20 16.46 5,078,250 82,941,489 16.333 6.482 6.450 6.466 6.427 6.530 12,801,007 6.4793 -0.49%
2006-08-23 0 16.42 16.36 16.40 16.20 16.60 12,663,971 207,960,007 16.421 6.514 6.490 6.506 6.427 6.585 31,922,727 6.5145 1.48%
2006-08-22 0 16.18 16.14 16.18 16.00 16.18 5,866,454 94,551,116 16.117 6.419 6.403 6.419 6.347 6.419 14,787,874 6.3938 0.87%
2006-08-21 0 16.04 16.02 16.06 16.00 16.16 10,413,160 167,385,806 16.074 6.363 6.355 6.371 6.347 6.411 26,248,991 6.3768 -0.25%
2006-08-18 0 16.08 16.10 16.12 16.00 16.24 4,032,500 64,977,333 16.113 6.379 6.387 6.395 6.347 6.443 10,164,931 6.3923 0.37%
2006-08-17 0 16.02 16.02 16.10 15.80 16.22 7,000,500 112,191,570 16.026 6.355 6.355 6.387 6.268 6.435 17,646,522 6.3577 -1.11%
2006-08-16 0 16.20 16.20 16.22 16.18 16.40 2,968,000 48,155,290 16.225 6.427 6.427 6.435 6.419 6.506 7,481,591 6.4365 -0.25%
2006-08-15 0 16.24 16.22 16.26 16.16 16.40 3,421,587 55,740,388 16.291 6.443 6.435 6.450 6.411 6.506 8,624,971 6.4627 -0.13%
2006-08-14 0 16.48 16.46 16.48 16.44 16.60 2,963,900 48,818,900 16.471 6.451 6.443 6.451 6.436 6.498 7,571,458 6.4478 0.12%
2006-08-11 0 16.46 16.48 16.50 16.42 16.76 5,785,476 95,434,846 16.496 6.443 6.451 6.459 6.428 6.561 14,779,342 6.4573 0.37%
2006-08-10 0 16.40 16.40 16.46 16.36 16.60 5,227,500 85,989,100 16.449 6.420 6.420 6.443 6.404 6.498 13,353,959 6.4392 -0.73%
2006-08-09 0 16.52 16.50 16.52 16.34 16.58 4,502,530 74,072,667 16.451 6.467 6.459 6.467 6.396 6.490 11,501,980 6.4400 0.61%
2006-08-08 0 16.42 16.36 16.40 16.26 16.46 4,634,835 75,962,910 16.390 6.428 6.404 6.420 6.365 6.443 11,839,961 6.4158 0.74%
2006-08-07 0 16.30 16.26 16.30 16.22 16.40 3,588,500 58,384,010 16.270 6.381 6.365 6.381 6.349 6.420 9,167,036 6.3689 0.25%
2006-08-04 0 16.26 16.26 16.32 16.16 16.60 3,473,000 56,473,718 16.261 6.365 6.365 6.389 6.326 6.498 8,871,985 6.3654 -0.61%
2006-08-03 0 16.36 16.34 16.36 16.30 16.42 5,220,700 85,411,776 16.360 6.404 6.396 6.404 6.381 6.428 13,336,588 6.4043 0.49%
2006-08-02 0 16.28 16.28 16.40 16.20 16.48 5,571,488 91,021,959 16.337 6.373 6.373 6.420 6.342 6.451 14,232,697 6.3953 -1.09%
2006-08-01 0 16.46 16.44 16.46 16.20 16.72 14,126,268 232,382,015 16.450 6.443 6.436 6.443 6.342 6.545 36,086,390 6.4396 0.86%
2006-07-31 0 16.32 16.36 16.38 16.32 16.46 8,567,000 140,256,894 16.372 6.389 6.404 6.412 6.389 6.443 21,884,910 6.4088 0.25%
2006-07-28 0 16.28 16.28 16.30 16.18 16.48 12,796,500 208,994,600 16.332 6.373 6.373 6.381 6.334 6.451 32,689,418 6.3933 0.49%
2006-07-27 0 16.20 16.20 16.22 16.20 16.38 5,703,500 92,857,180 16.281 6.342 6.342 6.349 6.342 6.412 14,569,929 6.3732 0.62%
2006-07-26 0 16.10 16.10 16.12 16.08 16.38 3,333,000 53,785,210 16.137 6.302 6.302 6.310 6.295 6.412 8,514,346 6.3170 0.00%
2006-07-25 0 16.10 16.06 16.10 16.02 16.20 3,420,010 55,169,001 16.131 6.302 6.287 6.302 6.271 6.342 8,736,618 6.3147 0.88%
2006-07-24 0 15.96 15.94 15.96 15.80 16.04 1,994,000 31,799,730 15.948 6.248 6.240 6.248 6.185 6.279 5,093,791 6.2428 1.01%
2006-07-21 0 15.80 15.80 15.85 15.75 15.90 1,782,000 28,218,175 15.835 6.185 6.185 6.205 6.165 6.224 4,552,225 6.1988 -0.63%
2006-07-20 0 15.90 15.85 15.90 15.80 16.15 5,499,837 87,840,052 15.971 6.224 6.205 6.224 6.185 6.322 14,049,660 6.2521 0.63%
2006-07-19 0 15.80 15.80 15.90 15.65 16.05 4,557,374 71,938,440 15.785 6.185 6.185 6.224 6.126 6.283 11,642,082 6.1792 0.64%
2006-07-18 0 15.70 15.70 15.75 15.60 15.95 3,531,804 55,817,491 15.804 6.146 6.146 6.165 6.107 6.244 9,022,203 6.1867 -0.32%
2006-07-17 0 15.75 15.75 15.80 15.60 15.90 3,685,332 58,105,629 15.767 6.165 6.165 6.185 6.107 6.224 9,414,399 6.1720 -0.94%
2006-07-14 0 15.90 15.90 15.95 15.60 16.05 3,837,000 60,663,125 15.810 6.224 6.224 6.244 6.107 6.283 9,801,844 6.1890 -0.31%
2006-07-13 0 15.95 15.90 15.95 15.85 16.05 4,697,073 74,932,548 15.953 6.244 6.224 6.244 6.205 6.283 11,998,952 6.2449 -0.93%
2006-07-12 0 16.10 16.05 16.10 15.90 16.30 13,168,780 212,013,370 16.100 6.302 6.283 6.302 6.224 6.381 33,640,430 6.3023 0.94%
2006-07-11 0 15.95 15.90 15.95 15.80 16.20 9,015,500 143,792,425 15.950 6.244 6.224 6.244 6.185 6.342 23,030,630 6.2435 0.95%
2006-07-10 0 15.80 15.75 15.80 15.60 15.95 6,000,930 94,535,400 15.754 6.185 6.165 6.185 6.107 6.244 15,329,732 6.1668 0.64%
2006-07-07 0 15.70 15.65 15.70 15.60 15.90 3,364,000 52,794,375 15.694 6.146 6.126 6.146 6.107 6.224 8,593,538 6.1435 -0.63%
2006-07-06 0 15.80 15.70 15.75 15.45 15.90 8,547,547 133,695,027 15.641 6.185 6.146 6.165 6.048 6.224 21,835,216 6.1229 2.27%
2006-07-05 0 15.45 15.45 15.50 15.40 15.60 2,112,000 32,668,510 15.468 6.048 6.048 6.068 6.028 6.107 5,395,229 6.0551 -0.32%
2006-07-04 0 15.50 15.50 15.55 15.50 15.70 1,000,500 15,596,885 15.589 6.068 6.068 6.087 6.068 6.146 2,555,837 6.1025 -0.64%
2006-07-03 0 15.60 15.55 15.60 15.45 15.70 7,133,746 111,136,924 15.579 6.107 6.087 6.107 6.048 6.146 18,223,577 6.0985 0.32%
2006-06-30 0 15.55 15.50 15.55 15.45 15.95 18,444,268 286,713,163 15.545 6.087 6.068 6.087 6.048 6.244 47,116,977 6.0851 2.98%
2006-06-29 0 15.10 15.05 15.10 14.85 15.30 8,739,000 131,569,674 15.056 5.911 5.891 5.911 5.813 5.989 22,324,294 5.8936 1.68%
2006-06-28 0 14.85 14.85 14.90 14.80 15.05 7,299,000 108,775,600 14.903 5.813 5.813 5.833 5.794 5.891 18,645,728 5.8338 -1.33%
2006-06-27 0 15.05 15.00 15.05 14.95 15.10 8,564,966 128,849,420 15.044 5.891 5.872 5.891 5.852 5.911 21,879,714 5.8890 0.67%
2006-06-26 0 14.95 14.90 14.95 14.70 15.00 3,535,803 52,506,904 14.850 5.852 5.833 5.852 5.754 5.872 9,032,419 5.8132 -0.33%
2006-06-23 0 15.00 14.95 15.00 14.85 15.00 2,965,000 44,278,207 14.934 5.872 5.852 5.872 5.813 5.872 7,574,268 5.8459 0.67%
2006-06-22 0 14.90 14.90 14.95 14.90 15.25 11,040,374 165,932,551 15.030 5.833 5.833 5.852 5.833 5.970 28,203,290 5.8834 0.00%
2006-06-21 0 14.90 14.90 14.95 14.70 14.95 3,672,000 54,504,225 14.843 5.833 5.833 5.852 5.754 5.852 9,380,342 5.8105 0.68%
2006-06-20 0 14.80 14.75 14.80 14.70 14.95 4,450,500 65,880,792 14.803 5.794 5.774 5.794 5.754 5.852 11,369,066 5.7947 -0.34%
2006-06-19 0 14.85 14.80 14.85 14.65 15.00 2,585,721 38,367,741 14.838 5.813 5.794 5.813 5.735 5.872 6,605,378 5.8086 -1.33%
2006-06-16 0 15.05 15.00 15.05 14.90 15.15 19,161,000 284,611,566 14.854 5.891 5.872 5.891 5.833 5.931 48,947,911 5.8146 3.08%
2006-06-15 0 14.60 14.60 14.65 14.55 15.00 5,742,500 84,115,900 14.648 5.715 5.715 5.735 5.696 5.872 14,669,557 5.7340 -0.34%
2006-06-14 0 14.65 14.55 14.65 14.50 14.75 14,905,327 217,811,129 14.613 5.735 5.696 5.735 5.676 5.774 38,076,542 5.7203 -0.68%
2006-06-13 0 14.75 14.70 14.75 14.50 14.90 5,777,898 85,063,601 14.722 5.774 5.754 5.774 5.676 5.833 14,759,983 5.7631 -1.01%
2006-06-12 0 14.90 14.85 14.95 14.50 14.95 4,313,451 63,799,235 14.791 5.833 5.813 5.852 5.676 5.852 11,018,966 5.7899 -0.33%
2006-06-09 0 14.95 14.90 14.95 14.65 15.05 8,787,500 130,765,066 14.881 5.852 5.833 5.852 5.735 5.891 22,448,190 5.8252 -0.33%
2006-06-08 0 15.00 14.95 15.00 14.80 15.20 15,567,490 233,210,054 14.981 5.872 5.852 5.872 5.794 5.950 39,768,077 5.8643 -1.96%
2006-06-07 0 15.30 15.20 15.35 15.15 15.35 5,323,817 81,065,830 15.227 5.989 5.950 6.009 5.931 6.009 13,600,006 5.9607 -0.65%
2006-06-06 0 15.40 15.35 15.40 15.10 15.50 7,702,002 116,969,330 15.187 6.028 6.009 6.028 5.911 6.068 19,675,221 5.9450 0.65%
2006-06-05 0 15.30 15.20 15.25 15.10 15.50 5,498,561 83,791,295 15.239 5.989 5.950 5.970 5.911 6.068 14,046,400 5.9653 0.00%
2006-06-02 0 15.30 15.25 15.30 15.10 15.50 10,330,100 158,015,764 15.297 5.989 5.970 5.989 5.911 6.068 26,388,853 5.9880 0.00%
2006-06-01 0 15.30 15.20 15.30 15.05 15.95 9,958,604 153,461,411 15.410 5.989 5.950 5.989 5.891 6.244 25,439,845 6.0323 0.33%
2006-05-30 0 15.25 15.15 15.20 15.15 15.40 7,812,167 120,178,248 15.384 5.970 5.931 5.950 5.931 6.028 19,956,644 6.0220 0.00%
2006-05-29 0 15.25 15.40 15.50 15.10 15.75 3,403,000 52,918,425 15.551 5.970 6.028 6.068 5.911 6.165 8,693,165 6.0874 -0.97%
2006-05-26 0 15.40 15.40 15.45 15.05 15.75 22,443,000 345,877,225 15.411 6.028 6.028 6.048 5.891 6.165 57,331,975 6.0329 3.01%
2006-05-25 0 14.95 14.95 15.00 14.65 15.45 23,268,500 348,637,400 14.983 5.852 5.852 5.872 5.735 6.048 59,440,764 5.8653 -3.55%
2006-05-24 0 15.50 15.45 15.50 15.20 15.60 8,012,000 123,981,000 15.474 6.068 6.048 6.068 5.950 6.107 20,467,129 6.0576 -0.32%
2006-05-23 0 15.55 15.50 15.55 15.10 15.85 35,405,221 545,946,111 15.420 6.087 6.068 6.087 5.911 6.205 90,444,737 6.0362 -2.81%
2006-05-22 0 16.00 15.85 15.90 15.65 16.20 7,964,505 127,386,179 15.994 6.263 6.205 6.224 6.126 6.342 20,345,800 6.2611 -0.62%
2006-05-19 0 16.10 16.15 16.20 15.95 16.15 7,182,500 115,237,750 16.044 6.302 6.322 6.342 6.244 6.322 18,348,122 6.2806 -0.31%
2006-05-18 0 16.15 16.10 16.15 15.50 16.15 12,340,686 197,573,725 16.010 6.322 6.302 6.322 6.068 6.322 31,525,014 6.2672 -1.52%
2006-05-17 0 16.40 16.35 16.45 16.20 16.65 3,082,500 50,563,785 16.404 6.420 6.400 6.439 6.342 6.518 7,874,429 6.4213 0.31%
2006-05-16 0 16.35 16.25 16.35 16.05 16.40 5,418,733 87,924,765 16.226 6.400 6.361 6.400 6.283 6.420 13,842,475 6.3518 0.62%
2006-05-15 0 16.25 16.20 16.25 16.05 16.35 10,474,363 169,916,653 16.222 6.361 6.342 6.361 6.283 6.400 26,757,382 6.3503 -0.91%
2006-05-12 0 16.40 16.35 16.40 16.30 16.65 8,518,000 140,370,154 16.479 6.420 6.400 6.420 6.381 6.518 21,759,736 6.4509 -0.61%
2006-05-11 0 16.50 16.45 16.50 16.30 16.65 11,414,056 188,223,749 16.491 6.459 6.439 6.459 6.381 6.518 29,157,883 6.4553 0.30%
2006-05-10 0 16.45 16.35 16.40 16.35 17.00 12,080,255 201,196,471 16.655 6.439 6.400 6.420 6.400 6.655 30,859,728 6.5197 -2.95%
2006-05-09 0 16.95 16.90 16.95 16.70 17.20 12,422,000 210,686,650 16.961 6.635 6.616 6.635 6.537 6.733 31,732,736 6.6394 -0.88%
2006-05-08 0 17.10 17.05 17.10 16.95 17.40 15,751,945 270,990,596 17.204 6.694 6.674 6.694 6.635 6.811 40,239,278 6.7345 1.18%
2006-05-04 0 16.90 16.85 16.90 16.80 17.00 11,922,000 201,694,147 16.918 6.616 6.596 6.616 6.576 6.655 30,455,456 6.6226 0.60%
2006-05-03 0 16.80 16.80 16.85 16.75 17.15 11,464,800 194,786,848 16.990 6.576 6.576 6.596 6.557 6.713 29,287,512 6.6509 -1.18%
2006-05-02 0 17.00 16.90 17.00 16.75 17.10 11,652,400 197,696,032 16.966 6.655 6.616 6.655 6.557 6.694 29,766,747 6.6415 -0.58%
2006-04-28 0 17.10 17.05 17.10 16.60 17.15 6,739,347 114,319,410 16.963 6.694 6.674 6.694 6.498 6.713 17,216,062 6.6403 -0.58%
2006-04-27 0 17.20 17.15 17.20 17.10 17.25 4,383,295 75,352,589 17.191 6.733 6.713 6.733 6.694 6.753 11,197,387 6.7295 0.29%
2006-04-26 0 17.15 17.10 17.15 16.90 17.30 8,250,156 141,424,172 17.142 6.713 6.694 6.713 6.616 6.772 21,075,513 6.7104 1.78%
2006-04-25 0 16.85 16.90 16.95 16.60 17.00 4,470,134 75,204,243 16.824 6.596 6.616 6.635 6.498 6.655 11,419,222 6.5858 -0.30%
2006-04-24 0 16.90 16.80 16.85 16.60 17.00 4,953,000 83,379,007 16.834 6.616 6.576 6.596 6.498 6.655 12,652,732 6.5898 -0.59%
2006-04-21 0 17.00 16.95 17.00 16.85 17.00 11,864,500 201,392,430 16.974 6.655 6.635 6.655 6.596 6.655 30,308,569 6.6447 0.00%
2006-04-20 0 17.00 16.95 17.00 16.80 17.15 17,211,231 291,211,380 16.920 6.655 6.635 6.655 6.576 6.713 43,967,111 6.6234 1.19%
2006-04-19 0 16.80 16.80 16.85 16.45 17.30 15,675,278 262,396,657 16.740 6.576 6.576 6.596 6.439 6.772 40,043,428 6.5528 -1.18%
2006-04-18 0 17.00 17.05 17.10 16.95 17.40 8,738,900 150,016,395 17.167 6.655 6.674 6.694 6.635 6.811 22,324,038 6.7199 -2.30%
2006-04-13 0 17.40 17.35 17.40 17.15 17.45 2,198,344 38,164,411 17.361 6.811 6.792 6.811 6.713 6.831 5,615,800 6.7959 0.29%
2006-04-12 0 17.35 17.30 17.35 17.20 17.40 6,201,921 107,527,400 17.338 6.792 6.772 6.792 6.733 6.811 15,843,175 6.7870 0.00%
2006-04-11 0 17.35 17.30 17.35 17.25 17.40 7,641,000 132,113,897 17.290 6.792 6.772 6.792 6.753 6.811 19,519,388 6.7683 0.58%
2006-04-10 0 17.25 17.20 17.35 17.00 17.40 2,556,731 44,066,148 17.235 6.753 6.733 6.792 6.655 6.811 6,531,321 6.7469 0.58%
2006-04-07 0 17.15 17.10 17.15 16.95 17.35 7,733,034 132,890,948 17.185 6.713 6.694 6.713 6.635 6.792 19,754,494 6.7271 -0.87%
2006-04-06 0 17.30 17.30 17.35 16.90 17.45 15,324,855 263,075,702 17.167 6.772 6.772 6.792 6.616 6.831 39,148,251 6.7200 3.90%
2006-04-04 0 16.65 16.65 16.75 16.65 16.85 2,793,747 46,758,489 16.737 6.518 6.518 6.557 6.518 6.596 7,136,792 6.5518 -1.19%
2006-04-03 0 16.85 16.80 16.90 16.55 16.95 5,669,700 95,297,640 16.808 6.596 6.576 6.616 6.479 6.635 14,483,585 6.5797 0.30%
2006-03-31 0 16.80 16.75 16.80 16.60 16.85 5,845,693 97,985,455 16.762 6.576 6.557 6.576 6.498 6.596 14,933,170 6.5616 0.00%
2006-03-30 0 16.80 16.75 16.80 16.75 16.95 7,654,000 129,040,294 16.859 6.576 6.557 6.576 6.557 6.635 19,552,597 6.5996 -0.30%
2006-03-29 0 16.85 16.75 16.85 16.60 16.95 7,356,000 124,065,297 16.866 6.596 6.557 6.596 6.498 6.635 18,791,338 6.6023 0.00%
2006-03-28 0 16.85 16.80 16.95 16.65 17.05 8,752,650 147,409,565 16.842 6.596 6.576 6.635 6.518 6.674 22,359,164 6.5928 -0.30%
2006-03-27 0 16.90 16.90 16.95 16.80 17.00 2,209,500 37,413,715 16.933 6.616 6.616 6.635 6.576 6.655 5,644,299 6.6286 0.60%
2006-03-24 0 16.80 16.75 16.80 16.80 17.15 7,082,500 120,347,360 16.992 6.576 6.557 6.576 6.576 6.713 18,092,666 6.6517 -0.88%
2006-03-23 0 16.95 16.90 16.95 16.90 17.05 10,943,994 186,002,100 16.996 6.635 6.616 6.635 6.616 6.674 27,957,082 6.6531 0.00%
2006-03-22 0 16.95 16.90 16.95 16.90 17.60 10,665,000 182,865,625 17.146 6.635 6.616 6.635 6.616 6.890 27,244,375 6.7121 -3.69%
2006-03-21 0 17.60 17.55 17.60 17.30 17.75 7,168,800 126,182,163 17.602 6.890 6.870 6.890 6.772 6.948 18,313,125 6.8903 0.57%
2006-03-20 0 17.50 17.50 17.55 17.45 17.85 6,977,900 122,974,257 17.623 6.850 6.850 6.870 6.831 6.988 17,825,459 6.8988 -1.41%
2006-03-17 0 17.75 17.60 17.65 17.45 18.05 25,609,098 455,485,862 17.786 6.948 6.890 6.909 6.831 7.066 65,419,960 6.9625 2.60%
2006-03-16 0 17.30 17.25 17.30 17.15 17.40 8,585,584 148,561,295 17.304 6.772 6.753 6.772 6.713 6.811 21,932,384 6.7736 0.87%
2006-03-15 0 17.15 17.15 17.20 17.05 17.40 8,678,500 149,292,650 17.203 6.713 6.713 6.733 6.674 6.811 22,169,743 6.7341 0.59%
2006-03-14 0 17.05 17.00 17.05 16.70 17.15 6,696,000 113,744,208 16.987 6.674 6.655 6.674 6.537 6.713 17,105,329 6.6496 1.49%
2006-03-13 0 16.80 16.80 16.85 16.50 16.85 4,604,215 76,589,623 16.635 6.576 6.576 6.596 6.459 6.596 11,761,740 6.5118 1.82%
2006-03-10 0 16.50 16.50 16.55 16.20 16.85 5,372,000 88,783,819 16.527 6.459 6.459 6.479 6.342 6.596 13,723,093 6.4697 0.00%
2006-03-09 0 16.50 16.55 16.60 16.50 16.70 3,552,652 59,019,117 16.613 6.459 6.479 6.498 6.459 6.537 9,075,460 6.5032 -0.90%
2006-03-08 0 16.65 16.50 16.65 16.35 16.85 13,279,400 220,593,250 16.612 6.518 6.459 6.518 6.400 6.596 33,923,015 6.5028 -1.19%
2006-03-07 0 16.85 16.85 16.90 16.60 17.05 10,151,467 170,167,182 16.763 6.596 6.596 6.616 6.498 6.674 25,932,525 6.5619 -0.88%
2006-03-06 0 17.00 16.95 17.00 16.90 17.40 2,907,500 49,436,925 17.003 6.655 6.635 6.655 6.616 6.811 7,427,381 6.6560 -2.30%
2006-03-03 0 17.40 17.35 17.40 17.25 17.60 4,907,862 85,622,676 17.446 6.811 6.792 6.811 6.753 6.890 12,537,425 6.8294 -0.29%
2006-03-02 0 17.45 17.45 17.50 17.20 17.50 5,418,000 94,373,125 17.418 6.831 6.831 6.850 6.733 6.850 13,840,602 6.8186 1.45%
2006-03-01 0 17.20 17.15 17.20 16.95 17.30 8,146,815 139,645,336 17.141 6.733 6.713 6.733 6.635 6.772 20,811,522 6.7100 1.18%
2006-02-28 0 17.00 16.90 16.95 16.85 17.20 5,480,152 93,590,664 17.078 6.655 6.616 6.635 6.596 6.733 13,999,373 6.6853 -1.16%
2006-02-27 0 17.20 17.10 17.20 16.75 17.35 9,417,000 161,116,691 17.109 6.733 6.694 6.733 6.557 6.792 24,056,285 6.6975 2.99%
2006-02-24 0 16.70 16.70 16.75 16.20 17.30 6,602,000 109,798,400 16.631 6.537 6.537 6.557 6.342 6.772 16,865,201 6.5104 -1.76%
2006-02-23 0 17.00 16.95 17.00 16.85 17.50 8,917,500 154,155,779 17.287 6.655 6.635 6.655 6.596 6.850 22,780,283 6.7671 -1.45%
2006-02-22 0 17.25 17.15 17.20 17.20 17.70 10,730,000 187,755,616 17.498 6.753 6.713 6.733 6.733 6.929 27,410,422 6.8498 -2.82%
2006-02-21 0 17.75 17.75 17.80 17.15 17.85 15,843,500 278,217,115 17.560 6.948 6.948 6.968 6.713 6.988 40,473,161 6.8741 3.80%
2006-02-20 0 17.10 17.05 17.10 16.70 17.15 7,406,000 126,046,534 17.020 6.694 6.674 6.694 6.537 6.713 18,919,066 6.6624 2.40%
2006-02-17 0 16.70 16.60 16.70 16.45 17.30 11,240,520 188,586,436 16.777 6.537 6.498 6.537 6.439 6.772 28,714,575 6.5676 0.60%
2006-02-16 0 16.60 16.60 16.65 16.55 16.90 2,969,500 49,686,625 16.732 6.498 6.498 6.518 6.479 6.616 7,585,764 6.5500 -0.30%
2006-02-15 0 16.65 16.60 16.70 16.50 17.00 8,532,263 142,800,648 16.737 6.518 6.498 6.537 6.459 6.655 21,796,172 6.5516 -1.77%
2006-02-14 0 16.95 16.90 16.95 16.65 17.25 14,039,500 238,992,473 17.023 6.635 6.616 6.635 6.518 6.753 35,864,736 6.6637 2.42%
2006-02-13 0 16.55 16.50 16.55 16.30 16.80 15,372,627 254,967,145 16.586 6.479 6.459 6.479 6.381 6.576 39,270,288 6.4926 0.00%
2006-02-10 0 16.55 16.50 16.60 16.50 16.95 19,811,500 331,390,056 16.727 6.479 6.459 6.498 6.459 6.635 50,609,652 6.5480 -1.19%
2006-02-09 0 16.75 16.70 16.75 15.55 16.95 56,253,500 916,892,160 16.299 6.557 6.537 6.557 6.087 6.635 143,702,903 6.3805 9.12%
2006-02-08 0 15.35 15.25 15.30 15.10 15.45 16,727,500 255,930,550 15.300 6.009 5.970 5.989 5.911 6.048 42,731,391 5.9893 1.32%
2006-02-07 0 15.15 15.05 15.15 14.70 15.15 14,692,500 220,408,025 15.001 5.931 5.891 5.931 5.754 5.931 37,532,863 5.8724 3.06%
2006-02-06 0 14.70 14.65 14.70 14.65 14.80 12,800,886 188,540,703 14.729 5.754 5.735 5.754 5.735 5.794 32,700,623 5.7657 -0.68%
2006-02-03 0 14.80 14.80 14.85 14.75 14.90 7,343,330 108,942,338 14.836 5.794 5.794 5.813 5.774 5.833 18,758,972 5.8075 -0.67%
2006-02-02 0 14.90 14.85 14.90 14.75 15.00 9,325,993 138,710,593 14.874 5.833 5.813 5.833 5.774 5.872 23,823,802 5.8224 0.00%
2006-02-01 0 14.90 14.90 14.95 14.75 15.00 9,411,000 140,152,759 14.892 5.833 5.833 5.852 5.774 5.872 24,040,958 5.8297 -0.67%
2006-01-27 0 15.00 14.90 15.00 14.85 15.20 18,070,619 271,116,936 15.003 5.872 5.833 5.872 5.813 5.950 46,162,468 5.8731 0.00%
2006-01-26 0 15.00 14.95 15.00 14.80 15.05 9,710,000 145,147,575 14.948 5.872 5.852 5.872 5.794 5.891 24,804,771 5.8516 0.00%
2006-01-25 0 15.00 15.00 15.05 14.85 15.20 8,215,480 123,531,683 15.037 5.872 5.872 5.891 5.813 5.950 20,986,931 5.8861 -0.66%
2006-01-24 0 15.10 15.10 15.15 14.70 15.15 12,233,550 183,037,404 14.962 5.911 5.911 5.931 5.754 5.931 31,251,329 5.8569 1.34%
2006-01-23 0 14.90 14.95 15.00 14.70 15.00 6,999,500 104,402,203 14.916 5.833 5.852 5.872 5.754 5.872 17,880,638 5.8388 -0.67%
2006-01-20 0 15.00 14.95 15.00 14.90 15.05 9,295,651 139,343,234 14.990 5.872 5.852 5.872 5.833 5.891 23,746,292 5.8680 0.00%
2006-01-19 0 15.00 14.90 15.00 14.75 15.15 11,963,500 179,246,874 14.983 5.872 5.833 5.872 5.774 5.931 30,561,470 5.8651 1.01%
2006-01-18 0 14.85 14.85 14.90 14.50 14.90 7,788,025 115,085,155 14.777 5.813 5.813 5.833 5.676 5.833 19,894,972 5.7846 0.00%
2006-01-17 0 14.85 14.85 14.90 14.60 14.95 10,254,025 151,760,954 14.800 5.813 5.813 5.833 5.715 5.852 26,194,515 5.7936 -1.00%
2006-01-16 0 15.00 14.95 15.00 14.50 15.20 14,364,500 214,069,599 14.903 5.872 5.852 5.872 5.676 5.950 36,694,967 5.8338 1.35%
2006-01-13 0 14.80 14.80 14.85 14.80 14.85 4,454,000 65,958,700 14.809 5.794 5.794 5.813 5.794 5.813 11,378,007 5.7970 0.00%
2006-01-12 0 14.80 14.75 14.80 14.75 14.95 14,817,360 220,228,417 14.863 5.794 5.774 5.794 5.774 5.852 37,851,825 5.8182 0.34%
2006-01-11 0 14.75 14.75 14.80 14.65 14.80 9,759,139 143,525,761 14.707 5.774 5.774 5.794 5.735 5.794 24,930,300 5.7571 0.68%
2006-01-10 0 14.65 14.65 14.70 14.50 14.80 14,249,925 208,352,810 14.621 5.735 5.735 5.754 5.676 5.794 36,402,279 5.7236 0.00%
2006-01-09 0 14.65 14.65 14.70 14.30 15.00 24,390,000 359,566,976 14.742 5.735 5.735 5.754 5.598 5.872 62,305,702 5.7710 2.09%
2006-01-06 0 14.35 14.30 14.35 14.05 14.45 9,577,100 136,611,725 14.264 5.617 5.598 5.617 5.500 5.657 24,465,270 5.5839 -0.35%
2006-01-05 0 14.40 14.35 14.40 14.20 14.45 21,479,500 307,796,892 14.330 5.637 5.617 5.637 5.559 5.657 54,870,657 5.6095 2.49%
2006-01-04 0 14.05 14.05 14.10 14.00 14.60 18,404,400 264,155,856 14.353 5.500 5.500 5.520 5.480 5.715 47,015,132 5.6185 -2.43%
2006-01-03 0 14.40 14.40 14.45 14.35 14.80 11,274,200 164,921,725 14.628 5.637 5.637 5.657 5.617 5.794 28,800,613 5.7263 -2.04%
2005-12-30 0 14.70 14.70 14.75 14.50 14.75 8,753,500 128,138,175 14.639 5.754 5.754 5.774 5.676 5.774 22,361,335 5.7303 -0.34%
2005-12-29 0 14.75 14.75 14.80 14.50 14.85 9,224,000 135,742,950 14.716 5.774 5.774 5.794 5.676 5.813 23,563,255 5.7608 1.37%
2005-12-28 0 14.55 14.50 14.55 14.15 14.55 5,246,900 75,277,898 14.347 5.696 5.676 5.696 5.539 5.696 13,403,517 5.6163 1.04%
2005-12-23 0 14.40 14.40 14.45 14.35 14.60 8,714,568 125,818,886 14.438 5.637 5.637 5.657 5.617 5.715 22,261,881 5.6518 0.70%
2005-12-22 0 14.30 14.25 14.30 14.25 14.85 22,624,144 327,014,325 14.454 5.598 5.578 5.598 5.578 5.813 57,794,718 5.6582 -3.70%
2005-12-21 0 14.85 14.75 14.80 14.80 15.00 16,085,500 239,838,375 14.910 5.813 5.774 5.794 5.794 5.872 41,091,364 5.8367 -0.67%
2005-12-20 0 14.95 14.90 14.95 14.35 15.05 28,334,024 419,978,473 14.822 5.852 5.833 5.852 5.617 5.891 72,380,945 5.8023 -0.66%
2005-12-19 0 15.05 15.05 15.10 14.35 15.20 48,015,690 715,028,272 14.892 5.891 5.891 5.911 5.617 5.950 122,658,928 5.8294 6.74%
2005-12-16 0 14.10 14.10 14.15 13.85 15.80 55,343,300 797,355,752 14.407 5.520 5.520 5.539 5.422 6.185 141,377,743 5.6399 -9.62%
2005-12-15 0 15.60 15.60 15.65 14.95 16.00 44,455,500 696,982,054 15.678 6.107 6.107 6.126 5.852 6.263 113,564,212 6.1373 4.00%
2005-12-14 0 15.00 15.00 15.05 14.60 15.05 50,030,824 745,169,717 14.894 5.872 5.872 5.891 5.715 5.891 127,806,708 5.8304 3.09%
2005-12-13 0 14.55 14.50 14.55 13.95 14.75 61,994,999 894,466,086 14.428 5.696 5.676 5.696 5.461 5.774 158,369,903 5.6480 4.30%
2005-12-12 0 13.95 13.95 14.00 13.80 14.05 26,915,500 375,238,698 13.941 5.461 5.461 5.480 5.402 5.500 68,757,241 5.4574 -0.71%
2005-12-09 0 14.05 14.05 14.10 13.65 14.10 115,375,100 1,607,714,015 13.935 5.500 5.500 5.520 5.343 5.520 294,732,537 5.4548 2.18%
2005-12-08 0 13.75 13.70 13.75 13.30 13.80 83,133,056 1,134,616,504 13.648 5.383 5.363 5.383 5.206 5.402 212,368,323 5.3427 3.00%
2005-12-07 0 13.35 13.35 13.40 12.85 13.80 71,536,940 955,435,300 13.356 5.226 5.226 5.246 5.030 5.402 182,745,357 5.2282 -2.20%
2005-12-06 0 13.65 13.65 13.70 13.30 13.75 79,628,636 1,079,272,495 13.554 5.343 5.343 5.363 5.206 5.383 203,416,074 5.3057 2.63%
2005-12-05 0 13.30 13.30 13.35 13.15 13.70 54,300,226 729,218,602 13.429 5.206 5.206 5.226 5.148 5.363 138,713,148 5.2570 0.38%
2005-12-02 0 13.25 13.20 13.25 13.15 14.15 148,917,740 2,030,161,767 13.633 5.187 5.167 5.187 5.148 5.539 380,419,201 5.3366 3.52%
2005-12-01 0 12.80 12.80 12.85 12.00 12.85 119,329,800 1,490,482,127 12.490 5.011 5.011 5.030 4.697 5.030 304,835,053 4.8895 6.22%
2005-11-30 0 12.05 12.00 12.05 12.00 12.20 45,813,665 553,022,342 12.071 4.717 4.697 4.717 4.697 4.776 117,033,725 4.7253 -0.41%
2005-11-29 0 12.10 12.10 12.15 11.95 12.15 95,403,400 1,148,756,389 12.041 4.737 4.737 4.756 4.678 4.756 243,713,645 4.7135 -1.22%
2005-11-28 0 12.25 12.20 12.25 12.00 12.40 188,029,500 2,287,005,040 12.163 4.795 4.776 4.795 4.697 4.854 480,332,512 4.7613 3.81%
2005-11-25 0 11.80 11.80 11.85 11.10 11.90 670,752,500 7,742,562,744 11.543 4.619 4.619 4.639 4.345 4.658 1,713,477,051 4.5186

Webb-site Database - Powered By Linux Group

Back to top