ABF Hong Kong Bond Index Fund: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02819  2005-06-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 101.7 101.7 102.3 101.7 101.7 200 20,330 101.65 101.7 101.7 102.3 101.7 101.7 200 101.65 -0.59%
2026-03-19 0 102.3 101.7 - 102.1 102.7 109,900 11,266,185 102.51 102.3 101.7 - 102.1 102.7 109,900 102.51 -0.58%
2026-03-18 0 102.9 101.7 - 102.5 102.9 77,000 7,909,760 102.72 102.8 101.7 - 102.4 102.8 77,000 102.72 0.69%
2026-03-17 0 102.2 101.5 - 102.2 102.2 3,100 316,665 102.15 102.2 101.5 - 102.2 102.2 3,100 102.15 0.00%
2026-03-16 0 102.2 101.5 - 101.6 102.4 400 40,820 102.05 102.2 101.5 - 101.6 102.3 400 102.05 0.15%
2026-03-13 0 102.0 101.5 - 102.0 102.6 304 31,109 102.33 102.0 101.5 - 102.0 102.6 304 102.33 -0.20%
2026-03-12 0 102.2 102.0 - 102.2 102.8 12,900 1,324,030 102.64 102.2 102.0 - 102.2 102.8 12,900 102.64 0.46%
2026-03-11 0 103.2 103.2 - 102.9 103.7 922 95,526 103.61 101.7 101.7 - 101.4 102.3 935 102.18 -0.58%
2026-03-10 0 103.8 103.0 - 103.8 103.8 1,000 103,750 103.75 102.3 101.6 - 102.3 102.3 1,014 102.32 0.05%
2026-03-09 0 103.7 102.8 - 102.9 104.0 5,400 559,730 103.65 102.3 101.3 - 101.5 102.6 5,475 102.23 0.68%
2026-03-06 0 103.0 102.8 103.0 103.0 103.0 400 41,200 103.00 101.6 101.3 101.6 101.6 101.6 406 101.58 -0.05%
2026-03-05 0 103.1 102.8 - 103.1 104.0 325 33,557 103.25 101.6 101.3 - 101.6 102.6 330 101.83 -0.63%
2026-03-04 0 103.7 102.8 103.8 103.7 103.7 200 20,740 103.70 102.3 101.3 102.3 102.3 102.3 203 102.27 -0.05%
2026-03-03 0 103.8 102.8 - 103.8 103.8 700 72,625 103.75 102.3 101.3 - 102.3 102.3 710 102.32 0.14%
2026-03-02 0 103.6 102.8 103.6 - - 0 0 - 102.2 101.3 102.2 - - 0 - 0.00%
2026-02-27 0 103.6 102.8 - 102.8 103.8 706 73,035 103.45 102.2 101.3 - 101.4 102.3 716 102.02 0.58%
2026-02-26 0 103.0 103.0 - 102.8 103.8 500 51,525 103.05 101.6 101.6 - 101.3 102.3 507 101.63 -0.72%
2026-02-25 0 103.8 102.8 - 102.8 103.8 13,601 1,409,033 103.60 102.3 101.4 - 101.4 102.3 13,791 102.17 0.24%
2026-02-24 0 103.5 102.8 - 102.9 103.9 6,027 624,409 103.60 102.1 101.4 - 101.5 102.4 6,111 102.18 0.58%
2026-02-23 0 102.9 102.8 - 102.8 103.0 1,466 150,743 102.83 101.5 101.3 - 101.3 101.6 1,486 101.41 0.15%
2026-02-20 0 102.8 101.3 102.8 102.2 102.8 400 41,045 102.61 101.3 99.91 101.3 100.8 101.3 406 101.20 0.00%
2026-02-16 0 102.8 101.3 102.8 - - 0 0 - 101.3 99.91 101.3 - - 0 - 0.00%
2026-02-13 0 102.8 101.5 102.8 102.8 102.8 104 10,680 102.69 101.3 100.1 101.3 101.3 101.3 105 101.28 0.00%
2026-02-12 0 102.8 101.5 102.8 - - 0 0 - 101.3 100.1 101.3 - - 0 - 0.00%
2026-02-11 0 102.8 101.5 102.8 102.7 102.9 3,525 362,521 102.84 101.3 100.1 101.4 101.3 101.4 3,574 101.43 0.00%
2026-02-10 0 102.8 101.5 102.9 102.8 102.8 200 20,550 102.75 101.3 100.1 101.5 101.3 101.3 203 101.34 0.05%
2026-02-09 0 102.7 101.5 103.0 102.7 102.7 200 20,540 102.70 101.3 100.1 101.6 101.3 101.3 203 101.29 0.88%
2026-02-06 0 101.8 101.3 103.0 101.8 101.8 1,000 101,800 101.80 100.4 99.91 101.6 100.4 100.4 1,014 100.40 0.20%
2026-02-05 0 101.6 101.6 103.0 101.6 102.5 300 30,570 101.90 100.2 100.2 101.6 100.2 101.1 304 100.50 -0.78%
2026-02-04 0 102.4 101.3 103.0 - - 0 0 - 101.0 99.91 101.6 - - 0 - 0.00%
2026-02-03 0 102.4 101.3 103.0 102.4 102.4 1,705 174,532 102.36 101.0 99.91 101.6 100.9 101.0 1,729 100.96 0.05%
2026-02-02 0 102.4 101.8 102.4 102.4 102.4 1,600 163,760 102.35 100.9 100.4 101.0 100.9 100.9 1,622 100.94 0.54%
2026-01-30 0 101.8 101.8 102.4 - - 100 10,180 101.80 100.4 100.4 101.0 - - 101 100.40 0.00%
2026-01-29 0 101.8 101.3 102.5 101.8 102.4 1,800 183,325 101.85 100.4 99.91 101.1 100.4 100.9 1,825 100.45 -0.44%
2026-01-28 0 102.3 101.8 102.3 102.1 102.5 8,900 909,150 102.15 100.8 100.4 100.8 100.7 101.1 9,024 100.75 0.15%
2026-01-27 0 102.1 101.8 102.5 102.1 102.5 300 30,670 102.23 100.7 100.4 101.1 100.7 101.1 304 100.83 0.00%
2026-01-26 0 102.1 101.3 102.5 102.1 102.1 3,595 367,054 102.10 100.7 99.91 101.1 100.7 100.7 3,645 100.70 0.00%
2026-01-23 0 102.1 101.5 - 102.1 102.1 200 20,420 102.10 100.7 100.1 - 100.7 100.7 203 100.69 0.00%
2026-01-22 0 102.1 101.2 - 102.0 102.3 4,394 448,756 102.13 100.7 99.76 - 100.6 100.9 4,455 100.72 0.64%
2026-01-21 0 101.5 101.4 - - - 0 0 - 100.1 100.0 - - - 0 - 0.00%
2026-01-20 0 101.5 101.5 - 101.5 101.5 200 20,290 101.45 100.1 100.1 - 100.1 100.1 203 100.05 0.00%
2026-01-19 0 101.5 101.2 102.3 101.5 102.4 32,000 3,273,165 102.29 100.1 99.76 100.8 100.1 101.0 32,447 100.88 0.15%
2026-01-16 0 101.3 101.3 102.3 101.3 101.3 100 10,130 101.30 99.91 99.86 100.8 99.91 99.91 101 99.905 -0.98%
2026-01-15 0 102.3 101.4 102.4 102.3 102.3 103 10,531 102.24 100.9 100.0 100.9 100.9 100.9 104 100.84 0.05%
2026-01-14 0 102.3 101.5 102.4 102.3 102.3 1,040 106,298 102.21 100.8 100.1 100.9 100.8 100.8 1,055 100.80 0.00%
2026-01-13 0 102.3 101.6 102.3 102.3 102.3 200 20,390 101.95 100.8 100.2 100.8 100.8 100.8 203 100.55 0.69%
2026-01-09 0 101.6 101.6 102.3 101.5 101.5 360 36,570 101.58 100.2 100.2 100.9 100.1 100.1 365 100.18 -0.73%
2026-01-08 0 102.3 101.7 - 102.3 102.6 4,100 419,505 102.32 100.9 100.3 - 100.9 101.1 4,157 100.91 -0.15%
2026-01-07 0 102.5 101.7 - 102.2 102.6 31,700 3,247,505 102.45 101.0 100.3 - 100.8 101.2 32,142 101.03 0.00%
2026-01-06 0 102.5 101.5 - 102.1 102.5 27,650 2,830,565 102.37 101.0 100.1 - 100.7 101.0 28,036 100.96 0.20%
2026-01-05 0 102.3 101.5 102.5 - - 0 0 - 100.8 100.1 101.0 - - 0 - 0.05%
2025-12-31 0 102.2 101.3 102.3 - - 0 0 - 100.8 99.86 100.8 - - 0 - 0.00%
2025-12-30 0 102.2 101.2 - 102.2 102.2 100 10,220 102.20 100.8 99.76 - 100.8 100.8 101 100.79 0.94%
2025-12-29 0 101.3 101.2 105.4 101.3 102.2 320 32,518 101.62 99.86 99.76 103.9 99.86 100.8 324 100.22 -0.34%
2025-12-24 0 101.6 101.2 102.2 - - 0 0 - 100.2 99.76 100.7 - - 0 - 0.00%
2025-12-23 0 101.6 100.0 - 101.6 102.5 2,904 295,889 101.89 100.2 98.62 - 100.2 101.0 2,945 100.49 -0.44%
2025-12-22 0 102.1 102.0 102.5 102.1 102.1 200 20,410 102.05 100.6 100.6 101.1 100.6 100.6 203 100.65 0.25%
2025-12-19 0 101.8 101.8 102.5 - - 0 0 - 100.4 100.4 101.0 - - 0 - 0.00%
2025-12-18 0 101.8 101.8 102.5 - - 0 0 - 100.4 100.4 101.1 - - 0 - 0.00%
2025-12-17 0 101.8 101.8 102.5 101.8 102.3 500 51,010 102.02 100.4 100.3 101.1 100.4 100.8 507 100.62 -0.39%
2025-12-16 0 102.2 101.7 102.5 102.2 102.2 100 10,220 102.20 100.8 100.3 101.1 100.8 100.8 101 100.79 0.00%
2025-12-15 0 102.2 101.6 102.5 102.2 102.2 56,104 5,713,985 101.85 100.8 100.2 101.1 100.8 100.8 56,887 100.44 0.20%
2025-12-12 0 102.0 101.8 102.5 102.0 102.1 300 30,605 102.02 100.6 100.4 101.1 100.6 100.6 304 100.61 0.49%
2025-12-11 0 101.5 101.5 102.5 - - 200 20,300 101.50 100.1 100.1 101.1 - - 203 100.10 0.00%
2025-12-10 0 101.5 101.5 102.5 101.5 102.2 825 84,013 101.83 100.1 100.1 101.1 100.1 100.7 837 100.43 0.00%
2025-12-09 0 101.5 101.5 102.5 101.5 101.6 500 50,770 101.54 100.1 100.1 101.1 100.1 100.2 507 100.14 -0.73%
2025-12-08 0 102.3 101.5 102.5 102.3 102.3 100 10,225 102.25 100.8 100.1 101.1 100.8 100.8 101 100.84 -0.20%
2025-12-05 0 102.5 101.4 102.5 102.3 102.5 600 61,070 101.78 101.0 99.95 101.1 100.8 101.0 608 100.38 0.20%
2025-12-04 0 102.3 101.5 102.5 102.4 102.4 300 30,705 102.35 100.8 100.1 101.0 100.9 100.9 304 100.94 0.00%
2025-12-03 0 102.3 101.4 102.4 - - 0 0 - 100.8 99.95 101.0 - - 0 - 0.00%
2025-12-02 0 102.3 102.0 102.5 102.0 102.3 600 61,295 102.16 100.8 100.5 101.1 100.5 100.8 608 100.75 0.84%
2025-12-01 0 101.4 101.4 102.3 - - 10 1,023 102.30 100.0 100.0 100.8 - - 10 100.89 0.10%
2025-11-28 0 101.3 101.3 102.2 101.3 102.3 1,300 131,785 101.37 99.91 99.91 100.8 99.91 100.8 1,318 99.978 -0.83%
2025-11-27 0 102.2 101.4 102.2 - - 0 0 - 100.7 100.0 100.7 - - 0 - 0.00%
2025-11-26 0 102.2 101.1 102.6 - - 0 0 - 100.7 99.71 101.1 - - 0 - 0.00%
2025-11-25 0 102.2 101.2 102.6 101.2 102.2 1,204 122,865 102.05 100.7 99.81 101.1 99.81 100.7 1,221 100.64 0.25%
2025-11-24 0 101.9 101.2 102.0 101.3 102.2 800 81,425 101.78 100.5 99.81 100.5 99.86 100.8 811 100.38 0.69%
2025-11-21 0 101.2 101.2 102.6 101.2 101.2 1,000 101,200 101.20 99.81 99.81 101.1 99.81 99.81 1,014 99.807 -0.20%
2025-11-20 0 101.4 101.4 102.0 - - 0 0 - 100.0 100.0 100.6 - - 0 - 0.00%
2025-11-19 0 101.4 101.4 102.6 - - 0 0 - 100.0 100.0 101.1 - - 0 - 0.00%
2025-11-18 0 101.4 101.4 102.6 101.3 101.5 900 91,190 101.32 100.0 100.0 101.1 99.91 100.1 913 99.927 -0.10%
2025-11-17 0 101.5 101.0 101.5 101.5 101.5 100 10,150 101.50 100.1 99.61 100.1 100.1 100.1 101 100.10 0.00%
2025-11-14 0 101.5 101.0 102.0 101.5 101.5 900 91,350 101.50 100.1 99.61 100.6 100.1 100.1 913 100.10 -0.34%
2025-11-13 0 101.9 101.5 102.6 101.9 102.0 9,403 957,751 101.86 100.4 100.1 101.1 100.4 100.6 9,534 100.45 0.05%
2025-11-12 0 101.8 101.5 102.0 101.8 101.8 407 41,432 101.80 100.4 100.1 100.5 100.4 100.4 413 100.40 0.89%
2025-11-11 0 100.9 100.1 101.6 100.9 101.7 5,500 555,285 100.96 99.51 98.72 100.2 99.51 100.3 5,577 99.571 -0.74%
2025-11-10 0 101.7 100.9 102.3 101.0 101.7 410 41,607 101.48 100.3 99.51 100.8 99.56 100.3 416 100.08 -0.49%
2025-11-07 0 102.2 100.9 102.3 101.8 102.2 1,800 183,750 102.08 100.7 99.51 100.8 100.3 100.7 1,825 100.68 0.39%
2025-11-06 0 101.8 100.9 102.6 101.8 101.9 18,000 1,831,560 101.75 100.3 99.51 101.1 100.3 100.5 18,251 100.35 0.00%
2025-11-05 0 101.8 101.5 102.6 101.7 101.8 2,700 274,600 101.70 100.3 100.1 101.1 100.3 100.3 2,738 100.30 0.69%
2025-11-04 0 101.1 101.0 102.6 101.1 101.1 2,500 252,625 101.05 99.66 99.61 101.1 99.66 99.66 2,535 99.659 -0.20%
2025-11-03 0 101.3 101.1 101.3 101.7 101.7 100 10,170 101.70 99.86 99.66 99.86 100.3 100.3 101 100.30 -0.54%
2025-10-31 0 101.8 100.9 102.6 100.9 101.8 1,200 121,420 101.18 100.4 99.51 101.1 99.51 100.4 1,217 99.790 0.05%
2025-10-30 0 101.8 100.9 102.6 101.8 101.8 100 10,180 101.80 100.3 99.51 101.1 100.4 100.4 101 100.40 -0.10%
2025-10-28 0 101.9 100.9 102.6 101.0 101.9 1,600 161,685 101.05 100.4 99.51 101.1 99.61 100.4 1,622 99.662 0.74%
2025-10-27 0 101.1 100.9 101.1 101.1 101.9 700 70,850 101.21 99.71 99.51 99.71 99.71 100.5 710 99.821 -0.79%
2025-10-24 0 101.9 100.9 102.0 101.9 101.9 861 87,626 101.77 100.5 99.51 100.6 100.5 100.5 873 100.37 0.00%
2025-10-23 0 101.9 100.9 102.6 - - 0 0 - 100.5 99.51 101.1 - - 0 - 0.00%
2025-10-22 0 101.9 100.9 102.6 101.9 101.9 200 20,380 101.90 100.5 99.51 101.1 100.5 100.5 203 100.50 -0.20%
2025-10-21 0 102.1 100.9 102.6 101.9 102.4 11,600 1,186,450 102.28 100.7 99.51 101.1 100.5 100.9 11,762 100.87 1.14%
2025-10-20 0 101.0 100.9 102.6 - - 0 0 - 99.56 99.51 101.1 - - 0 - 0.00%
2025-10-17 0 101.0 100.9 102.6 - - 0 0 - 99.56 99.51 101.1 - - 0 - 0.15%
2025-10-16 0 100.8 100.0 102.6 100.8 100.8 3,500 353,100 100.89 99.41 98.62 101.1 99.41 99.41 3,549 99.497 -0.30%
2025-10-15 0 101.1 101.2 102.6 101.1 101.9 3,603 364,165 101.07 99.71 99.76 101.1 99.66 100.5 3,653 99.681 -0.88%
2025-10-14 0 102.0 100.0 102.6 101.1 102.0 5,100 519,875 101.94 100.6 98.62 101.1 99.66 100.6 5,171 100.53 0.10%
2025-10-13 0 101.9 100.0 102.6 101.0 101.9 1,100 111,640 101.49 100.5 98.62 101.1 99.61 100.5 1,115 100.09 0.39%
2025-10-10 0 101.5 100.0 - 101.5 101.9 4,009 407,317 101.60 100.1 98.62 - 100.1 100.5 4,065 100.20 -0.34%
2025-10-09 0 101.9 101.5 - 101.8 101.9 800 81,475 101.84 100.4 100.1 - 100.4 100.4 811 100.44 0.10%
2025-10-08 0 101.8 101.5 - 101.6 101.8 1,600 162,745 101.72 100.3 100.1 - 100.2 100.4 1,622 100.32 -0.05%
2025-10-06 0 101.8 101.6 - 101.8 101.8 800 81,440 101.80 100.4 100.2 - 100.4 100.4 811 100.40 -0.05%
2025-10-03 0 101.9 101.5 - 101.9 101.9 10,700 1,089,795 101.85 100.4 100.1 - 100.4 100.4 10,849 100.45 0.00%
2025-10-02 0 101.9 101.5 - 101.9 101.9 10,200 1,038,865 101.85 100.4 100.1 - 100.4 100.4 10,342 100.45 0.25%
2025-09-30 0 101.6 101.5 - 101.5 101.6 600 60,950 101.58 100.2 100.1 - 100.1 100.2 608 100.18 0.10%
2025-09-29 0 101.5 101.0 - - - 100 10,165 101.65 100.1 99.61 - - - 101 100.25 0.00%
2025-09-26 0 101.5 101.3 101.5 101.6 101.7 2,300 233,880 101.69 100.1 99.91 100.1 100.2 100.3 2,332 100.29 -0.20%
2025-09-25 0 101.7 100.0 101.7 101.8 101.8 500 50,875 101.75 100.3 98.62 100.3 100.3 100.3 507 100.35 0.10%
2025-09-24 0 101.6 100.0 - 101.6 101.6 500 50,800 101.60 100.2 98.62 - 100.2 100.2 507 100.20 0.05%
2025-09-23 0 101.6 100.7 - 101.6 101.6 500 50,775 101.55 100.2 99.31 - 100.2 100.2 507 100.15 -0.05%
2025-09-22 0 101.6 101.6 - 100.6 101.6 1,400 142,040 101.46 100.2 100.2 - 99.22 100.2 1,420 100.06 0.99%
2025-09-19 0 100.6 100.6 100.6 - - 0 0 - 99.22 99.17 99.22 - - 0 - 0.00%
2025-09-18 0 100.6 100.5 102.6 100.6 101.5 1,200 120,900 100.75 99.22 99.12 101.2 99.22 100.1 1,217 99.363 -0.59%
2025-09-17 0 101.2 101.0 101.8 - - 0 0 - 99.81 99.61 100.4 - - 0 - 0.00%
2025-09-16 0 101.2 101.0 101.2 101.2 101.2 600 60,720 101.20 99.81 99.61 99.81 99.81 99.81 608 99.807 -0.59%
2025-09-15 0 101.8 100.5 101.8 101.8 101.8 303 30,840 101.78 100.4 99.12 100.4 100.4 100.4 307 100.38 -0.05%
2025-09-12 0 101.9 100.5 103.0 101.9 101.9 200 20,370 101.85 100.4 99.12 101.6 100.4 100.4 203 100.45 0.89%
2025-09-11 0 101.0 100.5 103.0 101.0 101.0 2,004 202,350 100.97 99.56 99.12 101.6 99.56 99.61 2,032 99.583 -0.20%
2025-09-10 0 101.2 101.2 102.3 101.2 101.2 1,906 193,557 101.55 99.76 99.76 100.9 99.76 99.76 1,933 100.15 -0.25%
2025-09-09 0 101.4 101.4 103.0 101.3 102.2 2,600 264,350 101.67 100.0 100.0 101.6 99.91 100.8 2,636 100.27 -0.73%
2025-09-08 0 102.2 99.55 103.0 102.2 102.2 600 61,290 102.15 100.7 98.18 101.6 100.7 100.7 608 100.74 0.15%
2025-09-05 0 102.0 99.55 - - - 0 0 - 100.6 98.18 - - - 0 - 0.00%
2025-09-04 0 102.0 99.55 - 101.8 102.0 2,700 275,140 101.90 100.6 98.18 - 100.4 100.6 2,738 100.50 0.74%
2025-09-03 0 101.3 101.3 - 101.1 102.0 20,200 2,050,885 101.53 99.86 99.86 - 99.71 100.5 20,482 100.13 -0.64%
2025-09-02 0 101.9 99.55 - 101.9 101.9 300 30,570 101.90 100.5 98.18 - 100.5 100.5 304 100.50 0.05%
2025-09-01 0 101.9 99.55 - 101.9 101.9 3,200 326,025 101.88 100.4 98.18 - 100.4 100.5 3,245 100.48 0.00%
2025-08-29 0 101.9 99.55 - 101.9 101.9 500 50,925 101.85 100.4 98.18 - 100.4 100.4 507 100.45 0.20%
2025-08-28 0 101.7 99.55 - 101.7 101.7 100 10,165 101.65 100.3 98.18 - 100.3 100.3 101 100.25 0.00%
2025-08-27 0 101.7 100.5 - 101.8 101.8 1,100 111,925 101.75 100.3 99.12 - 100.3 100.3 1,115 100.35 1.19%
2025-08-26 0 103.2 100.3 103.2 103.2 103.2 2,100 216,615 103.15 99.07 96.33 99.12 99.07 99.07 2,187 99.067 -0.05%
2025-08-25 0 103.2 103.0 103.3 103.2 103.2 100 10,320 103.20 99.12 98.92 99.16 99.12 99.12 104 99.115 0.29%
2025-08-22 0 102.9 100.3 - 102.8 102.9 14,000 1,440,500 102.89 98.83 96.33 - 98.73 98.83 14,577 98.820 1.03%
2025-08-21 0 101.9 100.3 - 101.9 101.9 400 40,740 101.85 97.82 96.33 - 97.82 97.82 416 97.819 0.00%
2025-08-20 0 101.9 100.3 103.1 101.9 102.9 1,700 174,545 102.67 97.82 96.33 98.97 97.82 98.78 1,770 98.610 -1.31%
2025-08-19 0 103.2 100.3 103.2 103.2 103.2 200 20,640 103.20 99.12 96.33 99.12 99.12 99.12 208 99.115 -0.10%
2025-08-18 0 103.3 100.3 103.7 103.3 103.3 200 20,660 103.30 99.21 96.33 99.60 99.21 99.21 208 99.211 -0.29%
2025-08-15 0 103.6 100.3 - 103.6 103.6 300 31,080 103.60 99.50 96.33 - 99.50 99.50 312 99.499 -0.10%
2025-08-14 0 103.7 100.3 - 103.7 103.8 79,505 8,244,394 103.70 99.60 96.33 - 99.55 99.64 82,782 99.592 0.00%
2025-08-13 0 103.7 102.8 - 102.8 103.7 11,800 1,223,570 103.69 99.60 98.73 - 98.73 99.60 12,286 99.588 0.05%
2025-08-12 0 103.7 102.8 103.8 103.7 103.8 836 86,731 103.75 99.55 98.73 99.69 99.55 99.69 870 99.639 0.83%
2025-08-11 0 102.8 102.8 - 102.8 102.8 100 10,280 102.80 98.73 98.73 - 98.73 98.73 104 98.731 0.10%
2025-08-08 0 102.7 100.3 - 102.7 103.7 1,056 109,075 103.29 98.63 96.33 - 98.63 99.60 1,100 99.202 -0.19%
2025-08-07 0 102.9 100.3 - - - 0 0 - 98.83 96.33 - - - 0 - 0.00%
2025-08-06 0 102.9 100.3 - - - 0 0 - 98.83 96.33 - - - 0 - 0.00%
2025-08-05 0 102.9 100.3 - 102.9 102.9 100 10,290 102.90 98.83 96.33 - 98.83 98.83 104 98.827 -0.10%
2025-08-04 0 103.0 101.6 103.3 103.0 103.0 100 10,300 103.00 98.92 97.53 99.21 98.92 98.92 104 98.923 -0.43%
2025-08-01 0 103.5 101.6 103.5 103.5 103.5 100 10,345 103.45 99.36 97.53 99.36 99.36 99.36 104 99.355 0.00%
2025-07-31 0 103.5 103.0 - - - 0 0 - 99.36 98.92 - - - 0 - -0.05%
2025-07-30 0 103.5 101.6 - 102.1 103.6 82,500 8,520,880 103.28 99.40 97.53 - 98.01 99.45 85,900 99.195 0.73%
2025-07-29 0 102.8 102.0 103.2 - - 0 0 - 98.68 97.96 99.12 - - 0 - 0.00%
2025-07-28 0 102.8 102.0 - 101.8 102.8 8,200 840,840 102.54 98.68 97.96 - 97.77 98.68 8,538 98.483 0.93%
2025-07-25 0 101.8 101.8 - 101.8 102.3 10,800 1,104,760 102.29 97.77 97.77 - 97.77 98.25 11,245 98.244 0.49%
2025-07-24 0 101.3 101.3 101.8 101.3 101.8 31,200 3,165,970 101.47 97.29 97.29 97.72 97.24 97.72 32,486 97.457 -0.20%
2025-07-23 0 101.5 101.5 102.5 101.5 101.5 600 60,900 101.50 97.48 97.48 98.39 97.48 97.48 625 97.482 -0.83%
2025-07-22 0 102.4 101.5 102.4 102.4 102.4 500 51,175 102.35 98.30 97.48 98.30 98.30 98.30 521 98.299 0.74%
2025-07-21 0 101.6 101.6 102.4 101.5 101.5 1,000 101,410 101.41 97.58 97.58 98.30 97.48 97.48 1,041 97.396 0.59%
2025-07-18 0 101.0 101.0 102.4 101.0 101.5 1,000 101,250 101.25 97.00 97.00 98.30 97.00 97.48 1,041 97.242 -0.35%
2025-07-17 0 101.4 101.4 102.3 101.4 101.4 2,000 202,650 101.33 97.34 97.34 98.20 97.34 97.34 2,082 97.314 -0.69%
2025-07-16 0 102.1 101.0 - 101.0 102.1 2,000 202,995 101.50 98.01 97.00 - 97.00 98.01 2,082 97.480 -0.44%
2025-07-15 0 102.5 101.2 102.6 102.5 102.5 2,003 205,236 102.46 98.44 97.15 98.54 98.39 98.44 2,086 98.409 0.49%
2025-07-14 0 102.0 101.2 - 102.0 102.6 1,300 132,360 101.82 97.96 97.15 - 97.96 98.49 1,354 97.785 -0.49%
2025-07-11 0 102.5 102.4 - 102.5 102.5 100 10,250 102.50 98.44 98.35 - 98.44 98.44 104 98.443 -0.05%
2025-07-10 0 102.6 101.2 - 102.6 102.6 1,294 132,699 102.55 98.49 97.15 - 98.49 98.49 1,347 98.490 0.10%
2025-07-09 0 102.5 101.5 - 101.5 102.5 1,300 132,995 102.30 98.39 97.48 - 97.48 98.39 1,354 98.255 -0.05%
2025-07-08 0 102.5 101.2 102.5 102.5 102.5 100 10,250 102.50 98.44 97.15 98.44 98.44 98.44 104 98.443 0.00%
2025-07-07 0 102.5 101.2 - 102.5 102.5 1,207 122,703 101.66 98.44 97.15 - 98.44 98.44 1,257 97.636 0.10%
2025-07-04 0 102.4 101.2 102.6 102.4 102.4 200 20,480 102.40 98.35 97.15 98.54 98.35 98.35 208 98.347 0.79%
2025-07-03 0 101.6 101.6 - 101.6 102.6 2,100 213,460 101.65 97.58 97.58 - 97.58 98.54 2,187 97.624 -0.88%
2025-07-02 0 102.5 101.2 - 102.5 102.5 245 25,024 102.14 98.44 97.15 - 98.44 98.44 255 98.096 0.89%
2025-06-30 0 101.6 101.6 - 101.4 101.4 100 10,140 101.40 97.58 97.58 - 97.39 97.39 104 97.386 -0.68%
2025-06-27 0 102.3 101.2 - 102.3 102.3 300 30,690 102.30 98.25 97.15 - 98.25 98.25 312 98.251 0.20%
2025-06-26 0 102.1 - 102.3 - - 1,000 101,400 101.40 98.06 - 98.25 - - 1,041 97.386 0.00%
2025-06-25 0 102.1 101.6 102.5 - - 0 0 - 98.06 97.53 98.44 - - 0 - 0.00%
2025-06-24 0 102.1 - 103.5 102.1 102.1 900 91,890 102.10 98.06 - 99.40 98.06 98.06 937 98.059 1.09%
2025-06-23 0 101.0 - 103.5 101.0 102.0 3,400 344,600 101.35 97.00 - 99.40 97.00 97.96 3,540 97.341 0.00%
2025-06-20 0 101.0 - - 101.0 101.0 1,000 101,000 101.00 97.00 - - 97.00 97.00 1,041 97.002 -0.05%
2025-06-19 0 101.1 100.0 102.5 101.1 101.1 1,200 121,260 101.05 97.05 96.04 98.44 97.05 97.05 1,249 97.050 -0.93%
2025-06-18 0 102.0 - 102.5 102.0 102.0 1,000 102,000 102.00 97.96 - 98.44 97.96 97.96 1,041 97.963 -0.05%
2025-06-17 0 102.1 - - 102.1 102.1 100 10,205 102.05 98.01 - - 98.01 98.01 104 98.011 0.05%
2025-06-16 0 102.0 - 102.3 - - 6 600 100.00 97.96 - 98.25 - - 6 96.042 0.00%
2025-06-13 0 102.0 101.4 102.0 102.4 102.4 103 10,536 102.29 97.96 97.39 97.96 98.30 98.30 107 98.242 0.00%
2025-06-12 0 102.0 101.1 - 102.0 102.0 100 10,200 102.00 97.96 97.10 - 97.96 97.96 104 97.963 0.20%
2025-06-11 0 101.8 101.2 101.8 101.9 101.9 1,314 133,836 101.85 97.77 97.19 97.77 97.82 97.82 1,368 97.822 0.44%
2025-06-10 0 101.4 101.4 - 100.8 100.9 18,600 1,875,005 100.81 97.34 97.34 - 96.81 96.91 19,367 96.817 0.55%
2025-06-09 0 100.8 - 101.4 100.8 101.4 1,400 141,360 100.97 96.81 - 97.39 96.81 97.39 1,458 96.975 -0.59%
2025-06-06 0 101.4 101.4 101.8 - - 0 0 - 97.39 97.39 97.77 - - 0 - 0.00%
2025-06-05 0 101.4 101.4 101.8 101.4 101.4 100 10,140 101.40 97.39 97.39 97.77 97.39 97.39 104 97.386 -0.05%
2025-06-04 0 101.5 101.4 101.8 - - 88 8,835 100.40 97.43 97.39 97.77 - - 92 96.424 0.00%
2025-06-03 0 101.5 101.5 101.8 101.4 101.8 1,000 101,760 101.76 97.43 97.43 97.77 97.39 97.77 1,041 97.732 -0.34%
2025-06-02 0 101.8 101.4 101.8 101.8 101.8 1,400 142,440 101.74 97.77 97.39 97.77 97.77 97.77 1,458 97.716 0.00%
2025-05-30 0 101.8 101.8 102.5 101.8 101.8 100 10,180 101.80 97.77 97.72 98.44 97.77 97.77 104 97.771 -0.78%
2025-05-29 0 102.6 100.9 102.8 101.7 102.6 28,500 2,925,080 102.63 98.54 96.86 98.73 97.67 98.54 29,675 98.572 -0.05%
2025-05-28 0 102.7 100.9 - 101.1 102.8 80,900 8,298,900 102.58 98.59 96.86 - 97.05 98.73 84,234 98.522 0.74%
2025-05-27 0 101.9 101.1 102.5 101.9 101.9 300 30,570 101.90 97.87 97.05 98.44 97.87 97.87 312 97.867 1.04%
2025-05-26 0 100.9 100.9 102.5 - - 0 0 - 96.86 96.86 98.44 - - 0 - 0.00%
2025-05-23 0 100.9 100.9 101.0 - - 0 0 - 96.86 96.86 97.00 - - 0 - 0.00%
2025-05-22 0 100.9 100.9 101.0 100.9 101.0 500 50,455 100.91 96.86 96.86 97.00 96.86 97.00 521 96.916 -0.15%
2025-05-21 0 101.0 100.9 101.0 - - 0 0 - 97.00 96.86 97.00 - - 0 - 0.00%
2025-05-20 0 101.0 100.9 101.0 101.0 101.0 10,900 1,100,900 101.00 97.00 96.86 97.00 97.00 97.00 11,349 97.002 0.15%
2025-05-19 0 100.9 100.9 101.0 100.9 100.9 100 10,085 100.85 96.86 96.86 97.00 96.86 96.86 104 96.858 -0.10%
2025-05-16 0 101.0 101.0 101.7 101.0 101.7 1,200 121,280 101.07 96.95 96.95 97.63 96.95 97.63 1,249 97.066 -0.69%
2025-05-15 0 101.7 100.9 101.7 101.7 101.7 203 20,630 101.63 97.63 96.86 97.63 97.63 97.63 211 97.603 0.64%
2025-05-14 0 101.0 100.7 101.7 - - 0 0 - 97.00 96.67 97.63 - - 0 - 0.00%
2025-05-13 0 101.0 100.7 101.7 101.0 101.6 957 96,828 101.18 97.00 96.67 97.63 97.00 97.58 996 97.174 0.30%
2025-05-12 0 100.7 100.7 101.7 100.5 100.5 5,914 594,488 100.52 96.71 96.71 97.63 96.52 96.52 6,158 96.543 -1.52%
2025-05-09 0 102.3 99.15 102.3 102.1 102.3 68,300 6,975,450 102.13 98.20 95.23 98.20 98.06 98.20 71,115 98.087 0.20%
2025-05-08 0 102.1 102.1 102.5 100.3 101.0 14,100 1,427,560 101.25 98.01 98.01 98.44 96.33 97.00 14,681 97.238 2.00%
2025-05-07 0 100.1 99.15 100.3 100.1 100.1 1,000 100,050 100.05 96.09 95.23 96.33 96.09 96.09 1,041 96.090 0.30%
2025-05-06 0 99.75 99.15 99.85 99.75 99.85 7,900 788,805 99.849 95.80 95.23 95.90 95.80 95.90 8,226 95.897 -0.10%
2025-05-02 0 99.85 99.85 100.3 - - 0 0 - 95.90 95.90 96.33 - - 0 - 0.00%
2025-04-30 0 99.85 98.85 100.3 99.85 99.85 400 39,940 99.850 95.90 94.94 96.33 95.90 95.90 416 95.898 0.15%
2025-04-29 0 99.70 98.85 100.3 99.70 100.3 500 49,910 99.820 95.75 94.94 96.33 95.75 96.33 521 95.869 -0.60%
2025-04-28 0 100.3 98.85 100.3 - - 0 0 - 96.33 94.94 96.33 - - 0 - 0.00%
2025-04-25 0 100.3 98.85 100.3 - - 0 0 - 96.33 94.94 96.33 - - 0 - 0.00%
2025-04-24 0 100.3 98.85 100.3 - - 0 0 - 96.33 94.94 96.33 - - 0 - 0.00%
2025-04-23 0 100.3 98.85 100.3 - - 0 0 - 96.33 94.94 96.33 - - 0 - -0.05%
2025-04-22 0 100.4 98.85 100.5 - - 0 0 - 96.38 94.94 96.47 - - 0 - 0.00%
2025-04-17 0 100.4 98.85 100.4 - - 0 0 - 96.38 94.94 96.38 - - 0 - 0.00%
2025-04-16 0 100.4 98.85 100.5 - - 0 0 - 96.38 94.94 96.47 - - 0 - -0.10%
2025-04-15 0 100.5 98.85 100.5 100.4 100.5 28,801 2,890,999 100.38 96.47 94.94 96.47 96.38 96.47 29,988 96.405 1.06%
2025-04-14 0 99.40 98.85 101.0 99.40 100.4 600 60,020 100.03 95.47 94.94 97.00 95.47 96.38 625 96.074 -1.05%
2025-04-11 0 100.5 98.40 100.5 - - 0 0 - 96.47 94.51 96.47 - - 0 - 0.00%
2025-04-10 0 100.5 98.40 100.5 98.75 100.5 29,890 2,979,170 99.671 96.47 94.51 96.52 94.84 96.52 31,122 95.726 1.16%
2025-04-09 0 99.30 98.40 - 99.30 99.30 100 9,930 99.300 95.37 94.51 - 95.37 95.37 104 95.370 -0.10%
2025-04-08 0 99.40 97.00 - 99.40 99.40 1,400 139,160 99.400 95.47 93.16 - 95.47 95.47 1,458 95.466 -0.15%
2025-04-07 0 99.55 97.40 - 99.50 99.55 4,100 408,090 99.534 95.61 93.54 - 95.56 95.61 4,269 95.594 0.56%
2025-04-03 0 99.00 97.40 - 99.00 99.00 100 9,900 99.000 95.08 93.54 - 95.08 95.08 104 95.081 0.66%
2025-04-02 0 98.35 97.40 - - - 567 55,866 98.529 94.46 93.54 - - - 590 94.629 0.15%
2025-04-01 0 98.20 97.40 - - - 316 31,148 98.570 94.31 93.54 - - - 329 94.668 0.00%
2025-03-31 0 98.20 - - 98.00 98.20 650 63,750 98.077 94.31 - - 94.12 94.31 677 94.195 0.05%
2025-03-28 0 98.15 - 98.50 - - 0 0 - 94.27 - 94.60 - - 0 - 0.00%
2025-03-27 0 98.15 - - 98.15 98.15 200 19,630 98.150 94.27 - - 94.27 94.27 208 94.265 -0.15%
2025-03-26 0 98.30 - 98.60 - - 300 29,445 98.150 94.41 - 94.70 - - 312 94.265 0.00%
2025-03-25 0 98.30 - 98.50 98.30 98.30 100 9,830 98.300 94.41 - 94.60 94.41 94.41 104 94.409 0.36%
2025-03-24 0 97.95 - 99.00 97.85 97.85 400 39,140 97.850 94.07 - 95.08 93.98 93.98 416 93.977 -0.46%
2025-03-21 0 98.40 - 98.40 - - 0 0 - 94.51 - 94.51 - - 0 - -0.71%
2025-03-20 0 99.10 - - 98.15 99.10 748 73,864 98.749 95.18 - - 94.27 95.18 779 94.840 0.61%
2025-03-19 0 98.50 - 98.50 98.50 98.50 100 9,850 98.500 94.60 - 94.60 94.60 94.60 104 94.601 0.51%
2025-03-18 0 98.00 97.85 - - - 0 0 - 94.12 93.98 - - - 0 - 0.00%
2025-03-17 0 98.00 97.80 - 98.00 98.95 1,000 98,095 98.095 94.12 93.93 - 94.12 95.03 1,041 94.212 -0.05%
2025-03-14 0 98.05 - 99.80 98.05 98.05 900 88,245 98.050 94.17 - 95.85 94.17 94.17 937 94.169 -0.86%
2025-03-13 0 98.90 - 98.90 98.95 98.95 100 9,895 98.950 94.99 - 94.99 95.03 95.03 104 95.033 -0.10%
2025-03-12 0 99.00 - 99.80 99.00 99.00 1,640 162,360 99.000 95.08 - 95.85 95.08 95.08 1,708 95.081 -0.30%
2025-03-11 0 99.30 - 99.70 - - 0 0 - 95.37 - 95.75 - - 0 - 0.00%
2025-03-10 0 99.30 - 99.30 99.35 99.35 2,900 288,115 99.350 95.37 - 95.37 95.42 95.42 3,020 95.418 0.05%
2025-03-07 0 99.25 - 99.90 97.55 99.25 200 19,680 98.400 95.32 - 95.95 93.69 95.32 208 94.505 0.86%
2025-03-06 0 98.40 - 99.90 - - 0 0 - 94.51 - 95.95 - - 0 - 0.00%
2025-03-05 0 98.40 - 99.90 98.40 98.40 300 29,520 98.400 94.51 - 95.95 94.51 94.51 312 94.505 -1.01%
2025-03-04 0 99.40 - 99.90 - - 106 10,350 97.642 95.47 - 95.95 - - 110 93.777 0.00%
2025-03-03 0 99.40 - 99.80 99.40 99.40 900 89,100 99.000 95.47 - 95.85 95.47 95.47 937 95.081 1.90%
2025-02-28 0 97.55 - - 97.55 97.55 100 9,755 97.550 93.69 - - 93.69 93.69 104 93.689 0.00%
2025-02-27 0 97.55 - 99.50 97.55 97.55 100 9,755 97.550 93.69 - 95.56 93.69 93.69 104 93.689 -0.62%
2025-02-26 0 99.40 98.15 - 99.40 99.45 300 29,830 99.433 94.27 93.09 - 94.27 94.32 316 94.306 1.02%
2025-02-25 0 98.40 - 98.90 98.40 98.40 800 78,720 98.400 93.33 - 93.80 93.33 93.33 843 93.326 -0.51%
2025-02-24 0 98.90 98.90 99.50 - - 0 0 - 93.80 93.80 94.37 - - 0 - 0.00%
2025-02-21 0 98.90 - - 98.90 98.90 300 29,670 98.900 93.80 - - 93.80 93.80 316 93.800 1.02%
2025-02-20 0 97.90 - 98.45 - - 0 0 - 92.85 - 93.37 - - 0 - 0.00%
2025-02-19 0 97.90 - - 97.90 98.85 200 19,675 98.375 92.85 - - 92.85 93.75 211 93.303 -0.15%
2025-02-18 0 98.05 - 99.30 98.05 98.10 200 19,615 98.075 92.99 - 94.18 92.99 93.04 211 93.018 -0.05%
2025-02-17 0 98.10 98.10 99.10 - - 0 0 - 93.04 93.04 93.99 - - 0 - 0.15%
2025-02-14 0 97.95 - - 97.95 97.95 100 9,795 97.950 92.90 - - 92.90 92.90 105 92.899 -0.86%
2025-02-13 0 98.80 - 98.80 97.90 98.80 300 29,460 98.200 93.71 - 93.71 92.85 93.71 316 93.137 -0.10%
2025-02-12 0 98.90 - 99.15 - - 100 9,910 99.100 93.80 - 94.04 - - 105 93.990 0.00%
2025-02-11 0 98.90 - 98.95 - - 100 9,820 98.200 93.80 - 93.85 - - 105 93.137 0.00%
2025-02-10 0 98.90 - 98.90 - - 0 0 - 93.80 - 93.80 - - 0 - -0.05%
2025-02-07 0 98.95 - 98.95 98.95 98.95 100 9,895 98.950 93.85 - 93.85 93.85 93.85 105 93.848 0.66%
2025-02-06 0 98.30 - 98.95 98.30 98.30 900 88,470 98.300 93.23 - 93.85 93.23 93.23 949 93.231 0.10%
2025-02-05 0 98.20 - 98.95 98.20 98.20 204 20,028 98.177 93.14 - 93.85 93.14 93.14 215 93.114 0.00%
2025-02-04 0 98.20 98.20 98.95 98.20 98.20 200 19,640 98.200 93.14 93.14 93.85 93.14 93.14 211 93.137 0.05%
2025-02-03 0 98.15 98.15 98.95 - - 0 0 - 93.09 93.09 93.85 - - 0 - 0.26%
2025-01-28 0 97.90 - 98.95 - - 0 0 - 92.85 - 93.85 - - 0 - 0.00%
2025-01-27 0 97.90 - 98.95 - - 0 0 - 92.85 - 93.85 - - 0 - 0.00%
2025-01-24 0 97.90 - 98.95 - - 0 0 - 92.85 - 93.85 - - 0 - 0.00%
2025-01-23 0 97.90 - 98.50 97.90 97.90 100 9,790 97.900 92.85 - 93.42 92.85 92.85 105 92.852 0.10%
2025-01-22 0 97.80 - 98.95 - - 0 0 - 92.76 - 93.85 - - 0 - 0.00%
2025-01-21 0 97.80 - 98.95 - - 200 19,600 98.000 92.76 - 93.85 - - 211 92.947 0.00%
2025-01-20 0 97.80 - 98.95 - - 0 0 - 92.76 - 93.85 - - 0 - 0.00%
2025-01-17 0 97.80 - 98.95 - - 0 0 - 92.76 - 93.85 - - 0 - 0.00%
2025-01-16 0 97.80 - 98.35 97.80 97.80 100 9,780 97.800 92.76 - 93.28 92.76 92.76 105 92.757 -0.71%
2025-01-15 0 98.50 - 98.50 98.55 98.55 150 14,710 98.067 93.42 - 93.42 93.47 93.47 158 93.010 0.77%
2025-01-14 0 97.75 - 98.95 - - 0 0 - 92.71 - 93.85 - - 0 - 0.00%
2025-01-13 0 97.75 - 98.95 - - 0 0 - 92.71 - 93.85 - - 0 - 0.00%
2025-01-10 0 97.75 - 98.95 97.75 97.75 200 19,645 98.225 92.71 - 93.85 92.71 92.71 211 93.160 -0.86%
2025-01-09 0 98.60 - 98.95 - - 0 0 - 93.52 - 93.85 - - 0 - 0.00%
2025-01-08 0 98.60 - 98.95 - - 0 0 - 93.52 - 93.85 - - 0 - 0.00%
2025-01-07 0 98.60 - 98.95 98.60 98.60 19,300 1,902,980 98.600 93.52 - 93.85 93.52 93.52 20,349 93.516 0.61%
2025-01-06 0 98.00 98.60 98.95 97.60 97.60 400 39,040 97.600 92.95 93.52 93.85 92.57 92.57 422 92.567 0.41%
2025-01-03 0 97.60 - 98.95 - - 0 0 - 92.57 - 93.85 - - 0 - 0.00%
2025-01-02 0 97.60 - 98.75 97.60 97.60 100 9,760 97.600 92.57 - 93.66 92.57 92.57 105 92.567 -0.05%
2024-12-31 0 97.65 97.35 98.95 - - 400 39,480 98.700 92.61 92.33 93.85 - - 422 93.611 0.00%
2024-12-30 0 97.65 - 98.95 97.65 97.65 357 34,818 97.529 92.61 - 93.85 92.61 92.61 376 92.501 -1.31%
2024-12-27 0 98.95 - 98.95 - - 0 0 - 93.85 - 93.85 - - 0 - 0.00%
2024-12-24 0 98.95 97.55 98.95 - - 0 0 - 93.85 92.52 93.85 - - 0 - 0.00%
2024-12-23 0 98.95 - - - - 0 0 - 93.85 - - - - 0 - 0.00%
2024-12-20 0 98.95 - - - - 0 0 - 93.85 - - - - 0 - 0.00%
2024-12-19 0 98.95 - - 98.95 98.95 100 9,895 98.950 93.85 - - 93.85 93.85 105 93.848 -0.55%
2024-12-18 0 99.50 - 99.50 99.25 99.50 26,200 2,606,275 99.476 94.37 - 94.37 94.13 94.37 27,624 94.347 1.27%
2024-12-17 0 98.25 - - 98.25 98.25 400 39,300 98.250 93.18 - - 93.18 93.18 422 93.184 -0.46%
2024-12-16 0 98.70 - - - - 0 0 - 93.61 - - - - 0 - 0.00%
2024-12-13 0 98.70 - - - - 50 4,935 98.700 93.61 - - - - 53 93.611 0.00%
2024-12-12 0 98.70 - - - - 0 0 - 93.61 - - - - 0 - 0.00%
2024-12-11 0 98.70 - - 98.70 98.70 200 19,835 99.175 93.61 - - 93.61 93.61 211 94.061 -0.20%
2024-12-10 0 98.90 - - - - 10 980 98.000 93.80 - - - - 11 92.947 0.00%
2024-12-09 0 98.90 - - 98.90 98.90 200 19,780 98.900 93.80 - - 93.80 93.80 211 93.800 -0.55%
2024-12-06 0 99.45 - - - - 0 0 - 94.32 - - - - 0 - 0.00%
2024-12-05 0 99.45 - - 99.45 99.45 10,167 1,011,108 99.450 94.32 - - 94.32 94.32 10,720 94.322 1.12%
2024-12-04 0 98.35 - - - - 0 0 - 93.28 - - - - 0 - 0.00%
2024-12-03 0 98.35 - 98.35 - - 0 0 - 93.28 - 93.28 - - 0 - 0.00%
2024-12-02 0 98.35 - - 98.35 98.35 200 19,670 98.350 93.28 - - 93.28 93.28 211 93.279 0.25%
2024-11-29 0 98.10 - - 98.05 98.25 500 49,065 98.130 93.04 - - 92.99 93.18 527 93.070 0.10%
2024-11-28 0 98.00 - 98.50 97.90 97.90 100 9,790 97.900 92.95 - 93.42 92.85 92.85 105 92.852 0.20%
2024-11-27 0 97.80 - - - - 0 0 - 92.76 - - - - 0 - 0.67%
2024-11-26 0 97.15 - - 97.15 99.25 22,508 2,200,113 97.748 92.14 - - 92.14 94.13 23,732 92.708 -1.42%
2024-11-25 0 98.55 98.55 - - - 0 0 - 93.47 93.47 - - - 0 - 0.00%
2024-11-22 0 98.55 - - - - 0 0 - 93.47 - - - - 0 - 0.00%
2024-11-21 0 98.55 - - 98.55 98.55 100 9,855 98.550 93.47 - - 93.47 93.47 105 93.469 -0.66%
2024-11-20 0 99.20 - - 99.20 99.70 55,822 5,563,167 99.659 94.08 - - 94.08 94.56 58,857 94.520 0.05%
2024-11-19 0 99.15 - - - - 0 0 - 94.04 - - - - 0 - 0.00%
2024-11-18 0 99.15 - - - - 0 0 - 94.04 - - - - 0 - 0.00%
2024-11-15 0 99.15 98.25 - - - 0 0 - 94.04 93.18 - - - 0 - 0.00%
2024-11-14 0 99.15 - - 99.15 99.15 151 14,897 98.656 94.04 - - 94.04 94.04 159 93.569 0.81%
2024-11-13 0 98.35 - - 98.35 98.35 2,200 216,370 98.350 93.28 - - 93.28 93.28 2,320 93.279 -1.06%
2024-11-12 0 99.40 - - 99.40 99.40 200 19,740 98.700 94.27 - - 94.27 94.27 211 93.611 -0.05%
2024-11-11 0 99.45 - - 99.50 99.50 100 9,950 99.500 94.32 - - 94.37 94.37 105 94.370 0.76%
2024-11-08 0 98.70 - - - - 0 0 - 93.61 - - - - 0 - 0.00%
2024-11-07 0 98.70 - - - - 0 0 - 93.61 - - - - 0 - 0.00%
2024-11-06 0 98.70 - - 98.70 98.70 400 39,480 98.700 93.61 - - 93.61 93.61 422 93.611 -0.35%
2024-11-05 0 99.05 - - 99.05 99.05 100 9,905 99.050 93.94 - - 93.94 93.94 105 93.943 -1.10%
2024-11-04 0 100.2 - - - - 0 0 - 94.99 - - - - 0 - -0.79%
2024-11-01 0 101.0 - - 99.60 101.0 28,276 2,829,002 100.05 95.74 - - 94.46 95.74 29,813 94.891 2.44%
2024-10-31 0 98.55 98.40 100.9 98.55 98.55 100 9,855 98.550 93.47 93.33 95.70 93.47 93.47 105 93.469 0.15%
2024-10-30 0 98.40 98.40 100.9 98.40 99.75 500 49,455 98.910 93.33 93.33 95.70 93.33 94.61 527 93.810 -0.25%
2024-10-29 0 98.65 98.40 100.9 98.65 98.65 400 39,460 98.650 93.56 93.33 95.70 93.56 93.56 422 93.563 -0.90%
2024-10-28 0 99.55 98.40 100.9 - - 0 0 - 94.42 93.33 95.70 - - 0 - 0.00%
2024-10-25 0 99.55 - 100.9 - - 0 0 - 94.42 - 95.70 - - 0 - 0.00%
2024-10-24 0 99.55 - 100.9 99.55 99.55 300 29,865 99.550 94.42 - 95.70 94.42 94.42 316 94.417 -0.25%
2024-10-23 0 99.80 - 100.9 - - 10 976 97.600 94.65 - 95.70 - - 11 92.567 0.00%
2024-10-22 0 99.80 - 100.9 99.80 99.80 100 9,980 99.800 94.65 - 95.70 94.65 94.65 105 94.654 0.00%
2024-10-21 0 99.80 - 100.9 99.80 99.80 100 9,980 99.800 94.65 - 95.70 94.65 94.65 105 94.654 0.86%
2024-10-18 0 98.95 - 100.9 - - 0 0 - 93.85 - 95.70 - - 0 - 0.00%
2024-10-17 0 98.95 - 100.9 - - 0 0 - 93.85 - 95.70 - - 0 - 0.00%
2024-10-16 0 98.95 - 100.9 - - 50 4,947 98.940 93.85 - 95.70 - - 53 93.838 0.00%
2024-10-15 0 98.95 - 100.9 - - 5 489 97.800 93.85 - 95.70 - - 5 92.757 0.00%
2024-10-14 0 98.95 - 100.9 - - 0 0 - 93.85 - 95.70 - - 0 - 0.00%
2024-10-10 0 98.95 - 100.9 98.95 98.95 500 49,565 99.130 93.85 - 95.70 93.85 93.85 527 94.019 -0.05%
2024-10-09 0 99.00 - 100.9 99.00 99.95 500 49,690 99.380 93.90 - 95.70 93.90 94.80 527 94.256 0.00%
2024-10-08 0 99.00 - 100.9 99.00 99.00 100 9,900 99.000 93.90 - 95.70 93.90 93.90 105 93.895 -0.05%
2024-10-07 0 99.05 - 100.9 99.05 100.4 2,104 210,052 99.835 93.94 - 95.70 93.94 95.22 2,218 94.687 -1.54%
2024-10-04 0 100.6 - - 100.6 100.6 1,100 110,660 100.60 95.41 - - 95.41 95.41 1,160 95.413 -0.05%
2024-10-03 0 100.7 - - 100.7 100.7 200 20,130 100.65 95.46 - - 95.46 95.46 211 95.460 0.85%
2024-10-02 0 99.80 - - 99.75 100.7 6,000 599,155 99.859 94.65 - - 94.61 95.51 6,326 94.710 -0.20%
2024-09-30 0 100.0 - 100.0 99.80 100.0 367 36,599 99.725 94.84 - 94.84 94.65 94.84 387 94.583 0.00%
2024-09-27 0 100.0 - 100.0 - - 0 0 - 94.84 - 94.84 - - 0 - -0.30%
2024-09-26 0 100.3 100.2 100.8 - - 0 0 - 95.13 95.03 95.60 - - 0 - 0.00%
2024-09-25 0 100.3 100.3 100.8 100.1 100.1 13,852 1,396,123 100.79 95.13 95.13 95.60 94.94 94.94 14,605 95.592 0.25%
2024-09-24 0 100.1 100.1 100.8 100.1 100.1 1,100 110,100 100.09 94.89 94.89 95.60 94.89 94.94 1,160 94.930 -0.10%
2024-09-23 0 100.2 - 100.2 - - 0 0 - 94.99 - 94.99 - - 0 - -1.23%
2024-09-20 0 101.4 - 101.8 - - 38 3,784 99.579 96.17 - 96.55 - - 40 94.444 0.00%
2024-09-19 0 101.4 - 101.8 101.3 101.4 15,400 1,562,427 101.46 96.17 - 96.55 96.03 96.17 16,237 96.225 0.10%
2024-09-17 0 101.3 96.70 101.8 101.3 101.4 8,000 810,700 101.34 96.08 91.71 96.55 96.08 96.12 8,435 96.112 -0.49%
2024-09-16 0 101.8 100.3 - 100.3 101.8 94,920 9,658,744 101.76 96.55 95.13 - 95.08 96.55 100,080 96.510 0.15%
2024-09-13 0 101.7 101.7 - 100.9 101.7 17,351 1,757,741 101.30 96.41 96.41 - 95.70 96.41 18,294 96.081 0.64%
2024-09-12 0 101.0 - - - - 0 0 - 95.79 - - - - 0 - 0.00%
2024-09-11 0 101.0 - - 100.4 101.0 2,794 281,869 100.88 95.79 - - 95.18 95.79 2,946 95.682 0.65%
2024-09-10 0 100.4 100.0 - - - 0 0 - 95.18 94.84 - - - 0 - 0.00%
2024-09-09 0 100.4 - - 99.55 100.4 13,700 1,374,715 100.34 95.18 - - 94.42 95.18 14,445 95.170 0.90%
2024-09-05 0 99.45 99.40 100.4 99.45 99.45 100 9,945 99.450 94.32 94.27 95.18 94.32 94.32 105 94.322 0.00%
2024-09-04 0 99.45 99.40 - 99.05 99.05 100 9,905 99.050 94.32 94.27 - 93.94 93.94 105 93.943 0.56%
2024-09-03 0 98.90 - - 98.85 98.85 100 9,885 98.850 93.80 - - 93.75 93.75 105 93.753 -0.10%
2024-09-02 0 99.00 - - 99.00 99.00 1,300 128,665 98.973 93.90 - - 93.90 93.90 1,371 93.870 -0.10%
2024-08-30 0 99.10 - - - - 0 0 - 93.99 - - - - 0 - 0.00%
2024-08-29 0 99.10 - - 99.10 99.10 100 9,910 99.100 93.99 - - 93.99 93.99 105 93.990 0.00%
2024-08-28 0 99.10 - - 99.10 99.10 154 15,207 98.747 93.99 - - 93.99 93.99 162 93.655 0.10%
2024-08-27 0 99.00 - - - - 0 0 - 93.90 - - - - 0 - 0.00%
2024-08-26 0 99.00 99.00 - - - 0 0 - 93.90 93.90 - - - 0 - 0.00%
2024-08-23 0 99.00 99.00 - - - 0 0 - 93.90 93.90 - - - 0 - 0.05%
2024-08-22 0 98.95 98.80 100.8 - - 6 587 97.833 93.85 93.71 95.60 - - 6 92.789 0.05%
2024-08-21 0 98.90 - 100.8 98.85 98.85 100 9,885 98.850 93.80 - 95.60 93.75 93.75 105 93.753 0.10%
2024-08-20 0 98.80 - 100.8 - - 0 0 - 93.71 - 95.60 - - 0 - 0.00%
2024-08-19 0 98.80 - 100.8 98.80 98.80 300 29,640 98.800 93.71 - 95.60 93.71 93.71 316 93.706 -0.85%
2024-08-16 0 99.65 - 100.8 98.90 99.65 500 49,525 99.050 94.51 - 95.60 93.80 94.51 527 93.943 0.81%
2024-08-15 0 98.85 - - 98.85 98.85 949 93,847 98.890 93.75 - - 93.75 93.75 1,001 93.791 -0.60%
2024-08-14 0 99.45 - 99.45 - - 0 0 - 94.32 - 94.32 - - 0 - 0.00%
2024-08-13 0 99.45 - - - - 0 0 - 94.32 - - - - 0 - 0.00%
2024-08-12 0 99.45 - - - - 100 9,950 99.500 94.32 - - - - 105 94.370 0.00%
2024-08-09 0 99.45 - - 98.55 99.45 300 29,745 99.150 94.32 - - 93.47 94.32 316 94.038 -0.35%
2024-08-08 0 99.80 - - - - 0 0 - 94.65 - - - - 0 - 0.00%
2024-08-07 0 99.80 - - 99.80 99.80 100 9,980 99.800 94.65 - - 94.65 94.65 105 94.654 0.05%
2024-08-06 0 99.75 - 101.8 98.85 99.75 400 39,630 99.075 94.61 - 96.55 93.75 94.61 422 93.966 0.15%
2024-08-05 0 99.60 - - 98.65 99.60 754 74,882 99.313 94.46 - - 93.56 94.46 795 94.192 1.17%
2024-08-02 0 98.45 - 100.8 - - 0 0 - 93.37 - 95.60 - - 0 - 0.00%
2024-08-01 0 98.45 - - - - 0 0 - 93.37 - - - - 0 - 0.00%
2024-07-31 0 98.45 - 100.8 98.25 98.45 334 32,796 98.192 93.37 - 95.60 93.18 93.37 352 93.129 0.40%
2024-07-30 0 98.06 - 98.80 - - 75 7,275 97.000 93.00 - 93.71 - - 79 91.998 0.00%
2024-07-29 0 98.95 - 100.8 98.95 98.95 400 39,580 98.950 93.00 - 94.74 93.00 93.00 426 93.004 0.97%
2024-07-26 0 98.00 - - - - 0 0 - 92.11 - - - - 0 - 0.00%
2024-07-25 0 98.00 - - 97.95 97.95 400 39,180 97.950 92.11 - - 92.06 92.06 426 92.064 0.05%
2024-07-24 0 97.95 - 98.30 - - 0 0 - 92.06 - 92.39 - - 0 - 0.15%
2024-07-23 0 97.80 - 100.0 - - 3 290 96.667 91.92 - 93.99 - - 3 90.858 0.00%
2024-07-22 0 97.80 - 100.0 - - 4 387 96.750 91.92 - 93.99 - - 4 90.936 0.00%
2024-07-19 0 97.80 - 100.0 97.75 97.75 200 19,550 97.750 91.92 - 93.99 91.88 91.88 213 91.876 -0.51%
2024-07-18 0 98.30 - 100.0 - - 0 0 - 92.39 - 93.99 - - 0 - 0.00%
2024-07-17 0 98.30 - - - - 27 2,610 96.667 92.39 - - - - 29 90.858 0.00%
2024-07-16 0 98.30 - - - - 0 0 - 92.39 - - - - 0 - 0.00%
2024-07-15 0 98.30 - - 98.30 98.30 150 14,672 97.813 92.39 - - 92.39 92.39 160 91.935 0.25%
2024-07-12 0 98.05 - - - - 0 0 - 92.16 - - - - 0 - 0.00%
2024-07-11 0 98.05 - - 98.05 98.05 100 9,805 98.050 92.16 - - 92.16 92.16 106 92.158 0.05%
2024-07-10 0 98.00 - - - - 110 10,780 98.000 92.11 - - - - 117 92.111 0.00%
2024-07-09 0 98.00 - - 97.05 98.00 300 29,305 97.683 92.11 - - 91.22 92.11 319 91.813 0.98%
2024-07-08 0 97.05 - - - - 0 0 - 91.22 - - - - 0 - 0.05%
2024-07-05 0 97.00 - - 97.00 97.00 115 11,140 96.870 91.17 - - 91.17 91.17 122 91.048 0.26%
2024-07-04 0 96.75 - 97.00 96.75 96.75 100 9,675 96.750 90.94 - 91.17 90.94 90.94 106 90.936 0.10%
2024-07-03 0 96.65 - 97.00 96.65 96.65 400 38,660 96.650 90.84 - 91.17 90.84 90.84 426 90.842 0.00%
2024-07-02 0 96.65 - 97.65 - - 0 0 - 90.84 - 91.78 - - 0 - 0.00%
2024-06-28 0 96.65 - 97.65 96.65 96.65 100 9,665 96.650 90.84 - 91.78 90.84 90.84 106 90.842 -0.15%
2024-06-27 0 96.80 - 97.65 - - 0 0 - 90.98 - 91.78 - - 0 - 0.00%
2024-06-26 0 96.80 - 97.65 - - 0 0 - 90.98 - 91.78 - - 0 - 0.00%
2024-06-25 0 96.80 - 98.00 - - 0 0 - 90.98 - 92.11 - - 0 - 0.16%
2024-06-24 0 96.65 96.60 98.00 96.60 96.60 100 9,660 96.600 90.84 90.79 92.11 90.79 90.79 106 90.795 0.00%
2024-06-21 0 96.65 - 98.00 96.60 96.60 100 9,660 96.600 90.84 - 92.11 90.79 90.79 106 90.795 -0.10%
2024-06-20 0 96.75 - 98.00 - - 0 0 - 90.94 - 92.11 - - 0 - 0.00%
2024-06-19 0 96.75 - 98.00 - - 0 0 - 90.94 - 92.11 - - 0 - 0.16%
2024-06-18 0 96.60 - - 96.60 96.60 200 19,320 96.600 90.79 - - 90.79 90.79 213 90.795 -0.05%
2024-06-17 0 96.65 - - - - 0 0 - 90.84 - - - - 0 - 0.05%
2024-06-14 0 96.60 - - - - 50 4,875 97.500 90.79 - - - - 53 91.641 0.21%
2024-06-13 0 96.40 - - 96.35 96.35 316 30,547 96.668 90.61 - - 90.56 90.56 336 90.859 -0.57%
2024-06-12 0 96.95 - - 96.95 96.95 200 19,390 96.950 91.12 - - 91.12 91.12 213 91.124 0.73%
2024-06-11 0 96.25 - 97.35 - - 0 0 - 90.47 - 91.50 - - 0 - 0.00%
2024-06-07 0 96.25 - - - - 0 0 - 90.47 - - - - 0 - 0.05%
2024-06-06 0 96.20 - - 96.10 96.95 600 58,085 96.808 90.42 - - 90.33 91.12 638 90.991 0.21%
2024-06-05 0 96.00 95.40 - 96.00 96.00 500 48,000 96.000 90.23 89.67 - 90.23 90.23 532 90.231 0.00%
2024-06-04 0 96.00 95.40 96.50 96.00 96.00 100 9,600 96.000 90.23 89.67 90.70 90.23 90.23 106 90.231 -0.47%
2024-06-03 0 96.45 95.40 96.50 - - 0 0 - 90.65 89.67 90.70 - - 0 - 0.00%
2024-05-31 0 96.45 95.40 - 96.45 96.45 200 19,290 96.450 90.65 89.67 - 90.65 90.65 213 90.654 0.16%
2024-05-30 0 96.30 95.40 - 96.30 96.30 100 9,630 96.300 90.51 89.67 - 90.51 90.51 106 90.513 0.68%
2024-05-29 0 95.65 - - - - 0 0 - 89.90 - - - - 0 - 0.00%
2024-05-28 0 95.65 - - - - 0 0 - 89.90 - - - - 0 - 0.16%
2024-05-27 0 95.50 - - 95.50 95.50 300 28,650 95.500 89.76 - - 89.76 89.76 319 89.761 -0.21%
2024-05-24 0 95.70 - 97.50 - - 0 0 - 89.95 - 91.64 - - 0 - 0.00%
2024-05-23 0 95.70 - 97.50 95.65 95.70 700 66,985 95.693 89.95 - 91.64 89.90 89.95 745 89.942 -0.88%
2024-05-22 0 96.55 - 97.50 - - 0 0 - 90.75 - 91.64 - - 0 - 0.00%
2024-05-21 0 96.55 - 97.50 96.55 96.55 100 9,655 96.550 90.75 - 91.64 90.75 90.75 106 90.748 0.84%
2024-05-20 0 95.75 - 97.50 - - 0 0 - 90.00 - 91.64 - - 0 - 0.00%
2024-05-17 0 95.75 - - 95.75 96.60 400 38,470 96.175 90.00 - - 90.00 90.79 426 90.396 -1.08%
2024-05-16 0 96.80 - - 96.80 96.80 149 14,352 96.322 90.98 - - 90.98 90.98 159 90.534 0.47%
2024-05-14 0 96.35 - - - - 0 0 - 90.56 - - - - 0 - 0.00%
2024-05-13 0 96.35 - - - - 0 0 - 90.56 - - - - 0 - 0.00%
2024-05-10 0 96.35 - 96.50 96.35 96.35 262 25,243 96.347 90.56 - 90.70 90.56 90.56 279 90.558 0.57%
2024-05-09 0 95.80 - 96.50 95.35 95.80 6,000 572,190 95.365 90.04 - 90.70 89.62 90.04 6,384 89.634 0.47%
2024-05-08 0 95.35 - 95.80 95.35 95.35 100 9,535 95.350 89.62 - 90.04 89.62 89.62 106 89.620 0.00%
2024-05-07 0 95.35 - 96.50 - - 0 0 - 89.62 - 90.70 - - 0 - 0.10%
2024-05-06 0 95.25 - - 95.25 96.20 200 19,145 95.725 89.53 - - 89.53 90.42 213 89.973 0.26%
2024-05-03 0 95.00 94.90 - 95.00 95.90 545 52,090 95.578 89.29 89.20 - 89.29 90.14 580 89.834 0.05%
2024-05-02 0 94.95 94.90 - 94.95 94.95 100 9,495 94.950 89.24 89.20 - 89.24 89.24 106 89.244 -0.84%
2024-04-30 0 95.75 95.40 96.25 95.75 95.75 200 19,150 95.750 90.00 89.67 90.47 90.00 90.00 213 89.996 0.00%
2024-04-29 0 95.75 - - 95.75 95.75 300 28,725 95.750 90.00 - - 90.00 90.00 319 89.996 0.74%
2024-04-26 0 95.05 - - 95.05 95.05 700 66,535 95.050 89.34 - - 89.34 89.34 745 89.338 0.00%
2024-04-25 0 95.05 - - 95.00 95.10 200 19,010 95.050 89.34 - - 89.29 89.39 213 89.338 -0.05%
2024-04-24 0 95.10 - - - - 0 0 - 89.39 - - - - 0 - 0.11%
2024-04-23 0 95.00 - - 95.00 95.00 310 29,443 94.977 89.29 - - 89.29 89.29 330 89.270 -0.05%
2024-04-22 0 95.05 - - 95.00 96.00 1,040 98,889 95.086 89.34 - - 89.29 90.23 1,106 89.372 0.05%
2024-04-19 0 95.00 - - - - 0 0 - 89.29 - - - - 0 - 0.16%
2024-04-18 0 94.85 - - - - 0 0 - 89.15 - - - - 0 - 0.11%
2024-04-17 0 94.75 - - 94.75 94.75 100 9,475 94.750 89.06 - - 89.06 89.06 106 89.056 -0.47%
2024-04-16 0 95.20 - 95.20 - - 521 49,421 94.858 89.48 - 89.48 - - 554 89.158 -0.31%
2024-04-15 0 95.50 - 95.50 95.50 95.50 251 23,970 95.498 89.76 - 89.76 89.76 89.76 267 89.759 0.74%
2024-04-12 0 94.80 - - 94.80 95.70 200 19,050 95.250 89.10 - - 89.10 89.95 213 89.526 -0.21%
2024-04-11 0 95.00 - 95.00 95.20 95.20 198 18,751 94.702 89.29 - 89.29 89.48 89.48 211 89.011 -0.21%
2024-04-10 0 95.20 - 95.20 95.10 95.20 1,476 140,494 95.186 89.48 - 89.48 89.39 89.48 1,570 89.466 0.16%
2024-04-09 0 95.05 - 95.20 95.05 95.05 100 9,505 95.050 89.34 - 89.48 89.34 89.34 106 89.338 0.00%
2024-04-08 0 95.05 - 95.20 95.00 95.00 300 28,500 95.000 89.34 - 89.48 89.29 89.29 319 89.291 -0.21%
2024-04-05 0 95.25 - 96.05 95.25 95.25 4,300 409,515 95.236 89.53 - 90.28 89.53 89.53 4,575 89.513 0.16%
2024-04-03 0 95.10 - - - - 0 0 - 89.39 - - - - 0 - 0.00%
2024-04-02 0 95.10 - - 95.10 95.10 100 9,510 95.100 89.39 - - 89.39 89.39 106 89.385 -0.16%
2024-03-28 0 95.25 - 96.00 95.25 96.00 595 56,803 95.467 89.53 - 90.23 89.53 90.23 633 89.730 -0.78%
2024-03-27 0 96.00 96.00 96.05 - - 0 0 - 90.23 90.23 90.28 - - 0 - 0.00%
2024-03-26 0 96.00 - 96.05 - - 0 0 - 90.23 - 90.28 - - 0 - 0.00%
2024-03-25 0 96.00 - 96.15 - - 0 0 - 90.23 - 90.37 - - 0 - 0.00%
2024-03-22 0 96.00 - 96.00 95.15 96.05 300 28,635 95.450 90.23 - 90.23 89.43 90.28 319 89.714 -0.10%
2024-03-21 0 96.10 - - 96.10 96.10 200 19,125 95.625 90.33 - - 90.33 90.33 213 89.879 1.16%
2024-03-20 0 95.00 - - - - 0 0 - 89.29 - - - - 0 - 0.11%
2024-03-19 0 94.90 - - 94.90 95.00 5,900 560,160 94.942 89.20 - - 89.20 89.29 6,277 89.237 -0.16%
2024-03-18 0 95.05 - - 95.05 95.05 100 9,505 95.050 89.34 - - 89.34 89.34 106 89.338 -0.31%
2024-03-15 0 95.35 - 95.65 - - 0 0 - 89.62 - 89.90 - - 0 - 0.00%
2024-03-14 0 95.35 - 95.65 95.35 95.65 3,649 347,965 95.359 89.62 - 89.90 89.62 89.90 3,882 89.629 -0.05%
2024-03-13 0 95.40 - 95.40 95.40 95.45 700 66,795 95.421 89.67 - 89.67 89.67 89.71 745 89.687 -0.26%
2024-03-12 0 95.65 - 95.65 95.65 95.65 245 23,420 95.592 89.90 - 89.90 89.90 89.90 261 89.847 0.05%
2024-03-11 0 95.60 - - - - 0 0 - 89.86 - - - - 0 - 0.00%
2024-03-08 0 95.60 - 96.00 95.60 95.60 234 22,336 95.453 89.86 - 90.23 89.86 89.86 249 89.717 0.21%
2024-03-07 0 95.40 - 96.00 - - 0 0 - 89.67 - 90.23 - - 0 - 0.00%
2024-03-06 0 95.40 - 96.00 95.40 95.40 280 26,648 95.171 89.67 - 90.23 89.67 89.67 298 89.452 -0.62%
2024-03-05 0 96.00 - 96.10 - - 0 0 - 90.23 - 90.33 - - 0 - 0.00%
2024-03-04 0 96.00 - 96.10 - - 0 0 - 90.23 - 90.33 - - 0 - 0.00%
2024-03-01 0 96.00 - 96.05 - - 0 0 - 90.23 - 90.28 - - 0 - 0.00%
2024-02-29 0 96.00 - 96.05 - - 0 0 - 90.23 - 90.28 - - 0 - 0.00%
2024-02-28 0 96.00 - 96.05 - - 0 0 - 90.23 - 90.28 - - 0 - 0.00%
2024-02-27 0 96.00 - 96.05 96.00 96.00 1,200 115,200 96.000 90.23 - 90.28 90.23 90.23 1,277 90.231 0.95%
2024-02-26 0 95.10 - 96.05 95.10 95.10 200 19,020 95.100 89.39 - 90.28 89.39 89.39 213 89.385 -0.73%
2024-02-23 0 95.80 - - - - 0 0 - 90.04 - - - - 0 - 0.00%
2024-02-22 0 95.80 - - 95.80 95.80 100 9,580 95.800 90.04 - - 90.04 90.04 106 90.043 0.00%
2024-02-21 0 95.80 - 95.80 - - 55 5,170 94.000 90.04 - 90.04 - - 59 88.351 0.00%
2024-02-20 0 95.80 - 95.80 94.95 95.80 200 19,075 95.375 90.04 - 90.04 89.24 90.04 213 89.644 -0.05%
2024-02-19 0 95.85 - - 95.85 95.85 151 14,473 95.848 90.09 - - 90.09 90.09 161 90.088 -0.16%
2024-02-16 0 96.00 - - 96.00 96.00 399 38,155 95.627 90.23 - - 90.23 90.23 425 89.880 1.05%
2024-02-15 0 95.00 - 96.00 95.00 95.00 100 9,500 95.000 89.29 - 90.23 89.29 89.29 106 89.291 -0.94%
2024-02-14 0 95.90 - 96.50 95.25 95.90 351 33,546 95.573 90.14 - 90.70 89.53 90.14 373 89.829 -0.47%
2024-02-09 0 96.35 95.40 96.60 - - 0 0 - 90.56 89.67 90.79 - - 0 - 0.00%
2024-02-08 0 96.35 - 96.60 96.30 96.35 1,100 105,975 96.341 90.56 - 90.79 90.51 90.56 1,170 90.551 -0.05%
2024-02-07 0 96.40 - 97.40 - - 0 0 - 90.61 - 91.55 - - 0 - 0.00%
2024-02-06 0 96.40 85.75 96.40 96.40 96.40 100 9,640 96.400 90.61 80.60 90.61 90.61 90.61 106 90.607 0.68%
2024-02-05 0 95.75 86.10 99.15 95.75 95.80 221 21,144 95.674 90.00 80.93 93.19 90.00 90.04 235 89.925 -0.36%
2024-02-02 0 96.10 86.15 96.90 96.10 96.10 200 19,220 96.100 90.33 80.97 91.08 90.33 90.33 213 90.325 -0.10%
2024-02-01 0 96.20 86.10 96.80 - - 0 0 - 90.42 80.93 90.98 - - 0 - 0.00%
2024-01-31 0 96.20 86.20 99.20 96.20 96.20 4,800 461,760 96.200 90.42 81.02 93.24 90.42 90.42 5,107 90.419 0.00%
2024-01-30 0 96.20 86.20 96.20 - - 0 0 - 90.42 81.02 90.42 - - 0 - -0.02%
2024-01-29 0 97.30 97.45 - 96.60 97.50 200 19,410 97.050 90.44 90.58 - 89.79 90.62 215 90.205 -0.10%
2024-01-26 0 97.40 - - 97.40 97.40 500 48,775 97.550 90.53 - - 90.53 90.53 538 90.670 0.78%
2024-01-25 0 96.65 - 97.40 - - 0 0 - 89.83 - 90.53 - - 0 - 0.00%
2024-01-24 0 96.65 - 97.40 - - 0 0 - 89.83 - 90.53 - - 0 - 0.05%
2024-01-23 0 96.60 - 97.40 96.55 96.55 200 19,310 96.550 89.79 - 90.53 89.74 89.74 215 89.741 -0.77%
2024-01-22 0 97.35 - 97.40 97.35 97.35 100 9,735 97.350 90.48 - 90.53 90.48 90.48 108 90.484 0.72%
2024-01-19 0 96.65 - 97.40 - - 103 9,842 95.553 89.83 - 90.53 - - 111 88.814 0.00%
2024-01-18 0 96.65 - 97.40 96.60 96.65 453 43,737 96.550 89.83 - 90.53 89.79 89.83 487 89.740 -0.15%
2024-01-17 0 96.80 - 97.40 96.80 96.80 219 21,180 96.712 89.97 - 90.53 89.97 89.97 236 89.892 -0.51%
2024-01-16 0 97.30 - 97.30 - - 0 0 - 90.44 - 90.44 - - 0 - 0.00%
2024-01-15 0 97.30 - 97.30 97.30 97.30 150 14,547 96.980 90.44 - 90.44 90.44 90.44 161 90.140 0.52%
2024-01-12 0 96.80 - 97.30 - - 12 1,152 96.000 89.97 - 90.44 - - 13 89.230 0.26%
2024-01-11 0 96.55 - 97.30 - - 0 0 - 89.74 - 90.44 - - 0 - 0.16%
2024-01-10 0 96.40 - 97.30 96.40 96.40 231 22,386 96.909 89.60 - 90.44 89.60 89.60 249 90.074 -0.10%
2024-01-09 0 96.50 - - - - 0 0 - 89.69 - - - - 0 - 0.00%
2024-01-08 0 96.50 - 97.35 96.50 96.50 100 9,650 96.500 89.69 - 90.48 89.69 89.69 108 89.694 0.05%
2024-01-05 0 96.45 - 97.35 96.45 96.65 630 60,759 96.443 89.65 - 90.48 89.65 89.83 678 89.641 -0.36%
2024-01-04 0 96.80 - 97.35 - - 76 7,288 95.895 89.97 - 90.48 - - 82 89.132 0.00%
2024-01-03 0 96.80 - 97.35 96.80 96.80 100 9,680 96.800 89.97 - 90.48 89.97 89.97 108 89.973 -0.10%
2024-01-02 0 96.90 - 97.35 96.90 96.90 457 44,234 96.792 90.07 - 90.48 90.07 90.07 492 89.966 0.00%
2023-12-29 0 96.90 - - 96.85 96.85 400 38,740 96.850 90.07 - - 90.02 90.02 430 90.020 0.05%
2023-12-28 0 96.85 - - 96.85 96.90 700 67,825 96.893 90.02 - - 90.02 90.07 753 90.059 0.10%
2023-12-27 0 96.75 - - 96.70 96.70 600 58,020 96.700 89.93 - - 89.88 89.88 646 89.880 0.10%
2023-12-22 0 96.65 - 97.00 96.65 96.65 500 48,325 96.650 89.83 - 90.16 89.83 89.83 538 89.834 -0.15%
2023-12-21 0 96.80 - 97.00 - - 0 0 - 89.97 - 90.16 - - 0 - 0.00%
2023-12-20 0 96.80 - 97.00 96.80 96.80 187 17,979 96.144 89.97 - 90.16 89.97 89.97 201 89.364 0.47%
2023-12-19 0 96.35 - 97.00 - - 0 0 - 89.55 - 90.16 - - 0 - 0.05%
2023-12-18 0 96.30 - 97.00 96.30 96.30 600 57,780 96.300 89.51 - 90.16 89.51 89.51 646 89.508 0.05%
2023-12-15 0 96.25 - 97.00 96.25 96.25 100 9,625 96.250 89.46 - 90.16 89.46 89.46 108 89.462 -0.05%
2023-12-14 0 96.30 - - 96.25 96.25 250 24,107 96.428 89.51 - - 89.46 89.46 269 89.627 0.73%
2023-12-13 0 95.60 - - 95.60 95.60 400 38,240 95.600 88.86 - - 88.86 88.86 430 88.858 0.10%
2023-12-12 0 95.50 - 96.70 - - 131 12,628 96.397 88.76 - 89.88 - - 141 89.598 0.00%
2023-12-11 0 95.50 - 96.10 95.50 95.70 300 28,690 95.633 88.76 - 89.32 88.76 88.95 323 88.889 -0.21%
2023-12-08 0 95.70 - 96.00 - - 0 0 - 88.95 - 89.23 - - 0 - 0.10%
2023-12-07 0 95.60 - 96.70 - - 0 0 - 88.86 - 89.88 - - 0 - 0.05%
2023-12-06 0 95.55 - - 95.55 95.55 400 38,220 95.550 88.81 - - 88.81 88.81 430 88.811 0.10%
2023-12-05 0 95.45 - 96.70 - - 0 0 - 88.72 - 89.88 - - 0 - 0.16%
2023-12-04 0 95.30 - 96.70 - - 0 0 - 88.58 - 89.88 - - 0 - 0.16%
2023-12-01 0 95.15 - 96.70 95.15 95.15 800 76,120 95.150 88.44 - 89.88 88.44 88.44 861 88.439 0.05%
2023-11-30 0 95.10 - 96.70 95.10 95.10 372 35,319 94.944 88.39 - 89.88 88.39 88.39 400 88.248 -0.63%
2023-11-29 0 95.70 - 96.00 95.70 95.70 100 9,570 95.700 88.95 - 89.23 88.95 88.95 108 88.951 1.38%
2023-11-28 0 94.40 - - - - 0 0 - 87.74 - - - - 0 - 0.21%
2023-11-27 0 94.20 - - 94.20 94.20 300 28,260 94.200 87.56 - - 87.56 87.56 323 87.556 -1.05%
2023-11-24 0 95.20 - - 95.20 95.20 200 19,040 95.200 88.49 - - 88.49 88.49 215 88.486 0.74%
2023-11-23 0 94.50 - - 94.50 94.50 100 9,450 94.500 87.84 - - 87.84 87.84 108 87.835 0.00%
2023-11-22 0 94.50 - - - - 0 0 - 87.84 - - - - 0 - 0.05%
2023-11-21 0 94.45 - 96.70 - - 0 0 - 87.79 - 89.88 - - 0 - 0.00%
2023-11-20 0 94.45 - 96.70 94.45 94.45 100 9,445 94.450 87.79 - 89.88 87.79 87.79 108 87.789 -0.79%
2023-11-17 0 95.20 - 96.70 - - 0 0 - 88.49 - 89.88 - - 0 - 0.00%
2023-11-16 0 95.20 - 96.70 - - 0 0 - 88.49 - 89.88 - - 0 - 0.00%
2023-11-15 0 95.20 - 95.20 93.65 95.40 449 42,206 94.000 88.49 - 88.49 87.05 88.67 483 87.371 1.66%
2023-11-14 0 93.65 - - 93.65 93.65 300 28,095 93.650 87.05 - - 87.05 87.05 323 87.045 -0.11%
2023-11-13 0 93.75 - - 93.75 93.75 200 18,750 93.750 87.14 - - 87.14 87.14 215 87.138 -0.69%
2023-11-10 0 94.40 - - 94.40 94.40 296 27,942 94.399 87.74 - - 87.74 87.74 318 87.741 0.53%
2023-11-09 0 93.90 - - 93.80 93.80 100 9,380 93.800 87.28 - - 87.18 87.18 108 87.185 0.11%
2023-11-08 0 93.80 - - - - 0 0 - 87.18 - - - - 0 - 0.00%
2023-11-07 0 93.80 - - - - 0 0 - 87.18 - - - - 0 - 0.00%
2023-11-06 0 93.80 - - - - 0 0 - 87.18 - - - - 0 - 0.43%
2023-11-03 0 93.40 - - - - 0 0 - 86.81 - - - - 0 - 0.00%
2023-11-02 0 93.40 - - 93.30 93.35 1,700 158,625 93.309 86.81 - - 86.72 86.77 1,829 86.728 0.32%
2023-11-01 0 93.10 - 93.30 - - 0 0 - 86.53 - 86.72 - - 0 - 0.00%
2023-10-31 0 93.10 - 93.30 - - 0 0 - 86.53 - 86.72 - - 0 - 0.00%
2023-10-30 0 93.10 - 93.30 92.85 93.05 3,000 279,200 93.067 86.53 - 86.72 86.30 86.49 3,228 86.503 0.05%
2023-10-27 0 93.05 - 93.30 93.00 93.00 500 46,500 93.000 86.49 - 86.72 86.44 86.44 538 86.441 0.00%
2023-10-26 0 93.05 - 93.30 - - 0 0 - 86.49 - 86.72 - - 0 - 0.00%
2023-10-25 0 93.05 - 93.30 - - 0 0 - 86.49 - 86.72 - - 0 - 0.00%
2023-10-24 0 93.05 - 93.30 - - 0 0 - 86.49 - 86.72 - - 0 - 0.00%
2023-10-20 0 93.05 - 93.30 - - 0 0 - 86.49 - 86.72 - - 0 - 0.00%
2023-10-19 0 93.05 - 93.30 - - 2 183 91.500 86.49 - 86.72 - - 2 85.047 0.00%
2023-10-18 0 93.05 - 93.05 - - 0 0 - 86.49 - 86.49 - - 0 - 0.00%
2023-10-17 0 93.05 - 93.30 93.05 93.05 100 9,305 93.050 86.49 - 86.72 86.49 86.49 108 86.488 -0.05%
2023-10-16 0 93.10 - 93.30 93.10 93.10 1,900 176,830 93.068 86.53 - 86.72 86.53 86.53 2,044 86.505 -0.05%
2023-10-13 0 93.15 - 94.00 93.15 93.15 152 14,203 93.441 86.58 - 87.37 86.58 86.58 164 86.851 -0.90%
2023-10-12 0 94.00 - 94.00 - - 0 0 - 87.37 - 87.37 - - 0 - 0.00%
2023-10-11 0 94.00 - 94.00 93.25 94.10 445 41,704 93.717 87.37 - 87.37 86.67 87.46 479 87.107 1.18%
2023-10-10 0 92.90 - - - - 200 18,640 93.200 86.35 - - - - 215 86.627 0.00%
2023-10-09 0 92.90 - - 92.90 92.90 100 9,290 92.900 86.35 - - 86.35 86.35 108 86.348 0.11%
2023-10-06 0 92.80 - - - - 0 0 - 86.26 - - - - 0 - 0.00%
2023-10-05 0 92.80 - - 92.80 92.80 200 18,560 92.800 86.26 - - 86.26 86.26 215 86.255 0.05%
2023-10-04 0 92.75 - 94.00 - - 0 0 - 86.21 - 87.37 - - 0 - 0.00%
2023-10-03 0 92.75 - 94.00 - - 0 0 - 86.21 - 87.37 - - 0 - 0.00%
2023-09-29 0 92.75 - 94.00 - - 0 0 - 86.21 - 87.37 - - 0 - 0.00%
2023-09-28 0 92.75 - 94.00 - - 0 0 - 86.21 - 87.37 - - 0 - 0.00%
2023-09-27 0 92.75 - 94.00 92.75 92.75 600 55,650 92.750 86.21 - 87.37 86.21 86.21 646 86.209 -1.33%
2023-09-26 0 94.00 - 94.00 - - 0 0 - 87.37 - 87.37 - - 0 - 0.00%
2023-09-25 0 94.00 - 94.00 - - 0 0 - 87.37 - 87.37 - - 0 - 0.00%
2023-09-22 0 94.00 - 94.00 - - 0 0 - 87.37 - 87.37 - - 0 - 0.00%
2023-09-21 0 94.00 - 94.00 - - 0 0 - 87.37 - 87.37 - - 0 - 0.00%
2023-09-20 0 94.00 - 94.00 - - 1,000 93,100 93.100 87.37 - 87.37 - - 1,076 86.534 0.00%
2023-09-19 0 94.00 - 94.00 - - 100 9,320 93.200 87.37 - 87.37 - - 108 86.627 0.00%
2023-09-18 0 94.00 - 94.00 - - 0 0 - 87.37 - 87.37 - - 0 - 0.00%
2023-09-15 0 94.00 - 94.00 - - 0 0 - 87.37 - 87.37 - - 0 - 0.00%
2023-09-14 0 94.00 - 94.00 94.00 94.00 284 26,599 93.659 87.37 - 87.37 87.37 87.37 306 87.053 0.00%
2023-09-13 0 94.00 - 94.00 94.00 94.00 298 28,012 94.000 87.37 - 87.37 87.37 87.37 321 87.371 0.00%
2023-09-12 0 94.00 - 94.00 94.00 94.00 100 9,400 94.000 87.37 - 87.37 87.37 87.37 108 87.371 0.32%
2023-09-11 0 93.70 - 94.00 - - 0 0 - 87.09 - 87.37 - - 0 - 0.00%
2023-09-07 0 93.70 - 94.00 - - 0 0 - 87.09 - 87.37 - - 0 - 0.00%
2023-09-06 0 93.70 - 93.90 93.70 93.70 100 9,370 93.700 87.09 - 87.28 87.09 87.09 108 87.092 -0.21%
2023-09-05 0 93.90 - 93.90 - - 0 0 - 87.28 - 87.28 - - 0 - 0.00%
2023-09-04 0 93.90 - 93.90 93.90 93.90 600 56,340 93.900 87.28 - 87.28 87.28 87.28 646 87.278 0.05%
2023-08-31 0 93.85 - 94.00 - - 0 0 - 87.23 - 87.37 - - 0 - 0.00%
2023-08-30 0 93.85 - 94.00 93.85 93.85 100 9,385 93.850 87.23 - 87.37 87.23 87.23 108 87.231 0.37%
2023-08-29 0 93.50 - 94.00 - - 7 648 92.571 86.91 - 87.37 - - 8 86.043 0.00%
2023-08-28 0 93.50 - 94.00 93.50 93.50 100 9,350 93.500 86.91 - 87.37 86.91 86.91 108 86.906 0.54%
2023-08-25 0 93.00 - - - - 0 0 - 86.44 - - - - 0 - 0.00%
2023-08-24 0 93.00 - - - - 0 0 - 86.44 - - - - 0 - 0.00%
2023-08-23 0 93.00 93.00 - - - 100 9,300 93.000 86.44 86.44 - - - 108 86.441 0.00%
2023-08-22 0 93.00 93.00 - - - 0 0 - 86.44 86.44 - - - 0 - 0.00%
2023-08-21 0 93.00 93.00 93.10 - - 0 0 - 86.44 86.44 86.53 - - 0 - 0.00%
2023-08-18 0 93.00 93.00 - - - 0 0 - 86.44 86.44 - - - 0 - 0.00%
2023-08-17 0 93.00 93.00 - 92.80 92.80 100 9,280 92.800 86.44 86.44 - 86.26 86.26 108 86.255 -0.85%
2023-08-16 0 93.80 - - - - 0 0 - 87.18 - - - - 0 - 0.00%
2023-08-15 0 93.80 - - 93.80 93.80 116 10,880 93.793 87.18 - - 87.18 87.18 125 87.178 0.54%
2023-08-14 0 93.30 - - 92.80 93.30 5,700 531,710 93.283 86.72 - - 86.26 86.72 6,133 86.704 -0.74%
2023-08-11 0 94.00 - 94.00 - - 1,000 93,300 93.300 87.37 - 87.37 - - 1,076 86.720 -0.21%
2023-08-10 0 94.20 - 95.30 94.20 94.20 282 26,564 94.199 87.56 - 88.58 87.56 87.56 303 87.555 0.96%
2023-08-09 0 93.30 - 95.30 93.30 93.30 100 9,330 93.300 86.72 - 88.58 86.72 86.72 108 86.720 0.05%
2023-08-08 0 93.25 - 95.30 93.25 93.25 200 18,650 93.250 86.67 - 88.58 86.67 86.67 215 86.673 0.05%
2023-08-07 0 93.20 - 95.30 - - 0 0 - 86.63 - 88.58 - - 0 - 0.00%
2023-08-04 0 93.20 - 95.30 93.20 93.20 166 15,411 92.837 86.63 - 88.58 86.63 86.63 179 86.290 -0.75%
2023-08-03 0 93.90 83.90 95.30 - - 0 0 - 87.28 77.98 88.58 - - 0 - 0.00%
2023-08-02 0 93.90 84.00 95.30 - - 0 0 - 87.28 78.08 88.58 - - 0 - 0.00%
2023-08-01 0 93.90 84.00 94.00 93.85 93.90 2,700 253,485 93.883 87.28 78.08 87.37 87.23 87.28 2,905 87.262 -0.11%
2023-07-31 0 94.00 84.00 94.00 - - 3 276 92.000 87.37 78.08 87.37 - - 3 85.512 -0.36%
2023-07-28 0 94.34 84.00 95.25 - - 0 0 - 87.69 78.08 88.53 - - 0 - -0.00%
2023-07-27 0 94.70 - 94.70 - - 0 0 - 87.69 - 87.69 - - 0 - 0.00%
2023-07-26 0 94.70 84.00 95.25 - - 0 0 - 87.69 77.78 88.20 - - 0 - 0.00%
2023-07-25 0 94.70 84.20 95.25 94.70 94.70 100 9,470 94.700 87.69 77.96 88.20 87.69 87.69 108 87.687 0.42%
2023-07-24 0 94.30 84.00 94.30 - - 1,000 93,900 93.900 87.32 77.78 87.32 - - 1,080 86.946 -0.53%
2023-07-21 0 94.80 84.75 94.80 94.80 94.80 1,100 103,480 94.073 87.78 78.47 87.78 87.78 87.78 1,188 87.106 -0.11%
2023-07-20 0 94.90 89.00 94.90 90.00 94.90 1,600 146,515 91.572 87.87 82.41 87.87 83.33 87.87 1,728 84.790 -0.16%
2023-07-19 0 95.05 - 95.30 - - 1,348 126,875 94.121 88.01 - 88.24 - - 1,456 87.150 0.00%
2023-07-18 0 95.05 - 95.30 - - 2,000 187,900 93.950 88.01 - 88.24 - - 2,160 86.992 0.00%
2023-07-14 0 95.05 - 95.30 - - 0 0 - 88.01 - 88.24 - - 0 - 0.00%
2023-07-13 0 95.05 - 95.30 95.05 95.05 115 10,930 95.044 88.01 - 88.24 88.01 88.01 124 88.005 1.28%
2023-07-12 0 93.85 - 95.30 - - 322 30,429 94.500 86.90 - 88.24 - - 348 87.501 0.00%
2023-07-11 0 93.85 - 95.30 - - 0 0 - 86.90 - 88.24 - - 0 - 0.00%
2023-07-10 0 93.85 - 95.30 - - 500 46,675 93.350 86.90 - 88.24 - - 540 86.437 0.00%
2023-07-07 0 93.85 - 94.35 - - 0 0 - 86.90 - 87.36 - - 0 - 0.00%
2023-07-06 0 93.85 - 94.35 - - 0 0 - 86.90 - 87.36 - - 0 - 0.00%
2023-07-05 0 93.85 - 94.35 93.85 93.85 118 11,056 93.695 86.90 - 87.36 86.90 86.90 127 86.756 -0.53%
2023-07-04 0 94.35 - 94.35 - - 0 0 - 87.36 - 87.36 - - 0 - 0.00%
2023-07-03 0 94.35 - 94.35 - - 0 0 - 87.36 - 87.36 - - 0 - 0.00%
2023-06-30 0 94.35 - 96.60 - - 0 0 - 87.36 - 89.45 - - 0 - 0.00%
2023-06-29 0 94.35 - 96.60 - - 0 0 - 87.36 - 89.45 - - 0 - 0.00%
2023-06-28 0 94.35 - 96.60 - - 0 0 - 87.36 - 89.45 - - 0 - 0.00%
2023-06-27 0 94.35 - 96.70 94.35 94.35 100 9,435 94.350 87.36 - 89.54 87.36 87.36 108 87.363 0.48%
2023-06-26 0 93.90 - 96.70 - - 0 0 - 86.95 - 89.54 - - 0 - 0.00%
2023-06-23 0 93.90 - 96.70 93.90 93.90 400 37,560 93.900 86.95 - 89.54 86.95 86.95 432 86.946 -1.26%
2023-06-21 0 95.10 - 96.70 - - 1,200 114,120 95.100 88.06 - 89.54 - - 1,296 88.057 0.00%
2023-06-20 0 95.10 - 96.70 - - 0 0 - 88.06 - 89.54 - - 0 - 0.00%
2023-06-19 0 95.10 - 96.70 95.10 95.10 100 9,510 95.100 88.06 - 89.54 88.06 88.06 108 88.057 -0.11%
2023-06-16 0 95.20 - 96.70 95.20 95.20 100 9,520 95.200 88.15 - 89.54 88.15 88.15 108 88.150 0.21%
2023-06-15 0 95.00 - 96.70 95.00 95.00 115 10,925 95.000 87.96 - 89.54 87.96 87.96 124 87.964 0.05%
2023-06-14 0 94.95 - 96.70 94.95 94.95 100 9,495 94.950 87.92 - 89.54 87.92 87.92 108 87.918 -0.16%
2023-06-13 0 95.10 - 96.70 - - 0 0 - 88.06 - 89.54 - - 0 - 0.00%
2023-06-12 0 95.10 - 96.70 95.10 95.10 443 42,129 95.099 88.06 - 89.54 88.06 88.06 478 88.056 0.42%
2023-06-09 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-06-08 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-06-07 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-06-06 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-06-05 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-06-02 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-06-01 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-05-31 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-05-30 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-05-29 0 94.70 - 96.70 - - 0 0 - 87.69 - 89.54 - - 0 - 0.00%
2023-05-25 0 94.70 90.00 96.70 - - 0 0 - 87.69 83.33 89.54 - - 0 - 0.00%
2023-05-24 0 94.70 90.00 96.70 94.70 94.70 318 30,093 94.632 87.69 83.33 89.54 87.69 87.69 343 87.624 -0.05%
2023-05-23 0 94.75 - 96.50 94.75 96.50 300 28,775 95.917 87.73 - 89.35 87.73 89.35 324 88.813 -1.92%
2023-05-22 0 96.60 - 96.70 - - 0 0 - 89.45 - 89.54 - - 0 - 0.00%
2023-05-19 0 96.60 - 96.70 - - 0 0 - 89.45 - 89.54 - - 0 - 0.00%
2023-05-18 0 96.60 - 96.60 - - 667 63,511 95.219 89.45 - 89.45 - - 720 88.167 0.00%
2023-05-17 0 96.60 - 96.65 - - 0 0 - 89.45 - 89.49 - - 0 - 0.00%
2023-05-16 0 96.60 - 96.60 - - 10 948 94.800 89.45 - 89.45 - - 11 87.779 0.00%
2023-05-15 0 96.60 - 96.60 95.80 96.65 213 20,501 96.249 89.45 - 89.45 88.71 89.49 230 89.121 0.73%
2023-05-12 0 95.90 95.00 96.65 - - 0 0 - 88.80 87.96 89.49 - - 0 - 0.00%
2023-05-11 0 95.90 95.00 96.65 - - 0 0 - 88.80 87.96 89.49 - - 0 - 0.00%
2023-05-10 0 95.90 95.00 96.65 - - 325 31,378 96.548 88.80 87.96 89.49 - - 351 89.397 0.00%
2023-05-09 0 95.90 95.00 96.65 - - 0 0 - 88.80 87.96 89.49 - - 0 - 0.00%
2023-05-08 0 95.90 95.00 96.65 - - 0 0 - 88.80 87.96 89.49 - - 0 - 0.00%
2023-05-05 0 95.90 - 96.65 95.90 95.90 300 28,770 95.900 88.80 - 89.49 88.80 88.80 324 88.798 0.31%
2023-05-04 0 95.60 - 96.65 - - 0 0 - 88.52 - 89.49 - - 0 - 0.00%
2023-05-03 0 95.60 - 95.60 95.60 95.70 400 38,270 95.675 88.52 - 88.52 88.52 88.61 432 88.589 -0.16%
2023-05-02 0 95.75 95.70 96.65 95.75 95.75 100 9,575 95.750 88.66 88.61 89.49 88.66 88.66 108 88.659 0.00%
2023-04-28 0 95.75 95.75 96.65 - - 0 0 - 88.66 88.66 89.49 - - 0 - 0.00%
2023-04-27 0 95.75 95.75 96.65 95.75 95.75 100 9,575 95.750 88.66 88.66 89.49 88.66 88.66 108 88.659 -0.31%
2023-04-26 0 96.05 96.05 96.65 96.05 96.05 100 9,605 96.050 88.94 88.94 89.49 88.94 88.94 108 88.937 0.00%
2023-04-25 0 96.05 96.05 96.65 95.75 95.75 200 19,150 95.750 88.94 88.94 89.49 88.66 88.66 216 88.659 0.31%
2023-04-24 0 95.75 95.75 96.60 - - 0 0 - 88.66 88.66 89.45 - - 0 - 0.00%
2023-04-21 0 95.75 95.75 96.60 - - 0 0 - 88.66 88.66 89.45 - - 0 - 0.26%
2023-04-20 0 95.50 - 96.60 - - 0 0 - 88.43 - 89.45 - - 0 - 0.00%
2023-04-19 0 95.50 - 96.60 - - 7 658 94.000 88.43 - 89.45 - - 8 87.038 0.00%
2023-04-18 0 95.50 - 96.60 95.05 96.00 2,500 237,995 95.198 88.43 - 89.45 88.01 88.89 2,700 88.148 -0.47%
2023-04-17 0 95.95 95.50 95.95 - - 0 0 - 88.84 88.43 88.84 - - 0 - -0.47%
2023-04-14 0 96.40 95.50 96.60 96.35 96.40 213 20,527 96.371 89.26 88.43 89.45 89.21 89.26 230 89.234 0.42%
2023-04-13 0 96.00 95.50 96.60 96.00 96.00 326 31,352 96.172 88.89 88.43 89.45 88.89 88.89 352 89.049 0.00%
2023-04-12 0 96.00 95.50 96.00 - - 0 0 - 88.89 88.43 88.89 - - 0 - 0.00%
2023-04-11 0 96.00 - 96.00 - - 0 0 - 88.89 - 88.89 - - 0 - -0.31%
2023-04-06 0 96.30 - 96.50 96.30 96.30 100 9,630 96.300 89.17 - 89.35 89.17 89.17 108 89.168 1.58%
2023-04-04 0 94.80 - 96.50 - - 0 0 - 87.78 - 89.35 - - 0 - 0.00%
2023-04-03 0 94.80 - 96.50 - - 5 469 93.800 87.78 - 89.35 - - 5 86.853 0.00%
2023-03-31 0 94.80 - 96.20 94.80 94.90 281 26,575 94.573 87.78 - 89.08 87.78 87.87 303 87.569 -1.30%
2023-03-30 0 96.05 - 96.20 - - 0 0 - 88.94 - 89.08 - - 0 - 0.00%
2023-03-29 0 96.05 - 96.20 - - 0 0 - 88.94 - 89.08 - - 0 - 0.00%
2023-03-28 0 96.05 - 96.20 - - 0 0 - 88.94 - 89.08 - - 0 - 0.00%
2023-03-27 0 96.05 - 97.00 96.05 96.05 100 9,605 96.050 88.94 - 89.82 88.94 88.94 108 88.937 1.53%
2023-03-24 0 94.60 - 97.00 - - 100 9,500 95.000 87.59 - 89.82 - - 108 87.964 0.00%
2023-03-23 0 94.60 - 95.30 94.60 94.60 200 18,920 94.600 87.59 - 88.24 87.59 87.59 216 87.594 0.16%
2023-03-22 0 94.45 - 94.60 94.45 94.45 200 18,890 94.450 87.46 - 87.59 87.46 87.46 216 87.455 0.05%
2023-03-21 0 94.40 - 94.60 - - 0 0 - 87.41 - 87.59 - - 0 - 0.00%
2023-03-20 0 94.40 - 94.60 94.40 94.40 100 9,440 94.400 87.41 - 87.59 87.41 87.41 108 87.409 0.32%
2023-03-17 0 94.10 - 94.60 94.10 94.10 100 9,410 94.100 87.13 - 87.59 87.13 87.13 108 87.131 -0.16%
2023-03-16 0 94.25 - 94.40 - - 300 28,290 94.300 87.27 - 87.41 - - 324 87.316 0.00%
2023-03-15 0 94.25 - 94.30 94.25 94.30 516 48,638 94.260 87.27 - 87.32 87.27 87.32 557 87.279 1.34%
2023-03-14 0 93.00 - 94.20 - - 600 55,980 93.300 86.11 - 87.22 - - 648 86.390 0.00%
2023-03-13 0 93.00 - 93.00 - - 0 0 - 86.11 - 86.11 - - 0 - 0.00%
2023-03-10 0 93.00 - 93.00 93.00 93.00 551 51,243 93.000 86.11 - 86.11 86.11 86.11 595 86.112 0.76%
2023-03-09 0 92.30 - 93.00 - - 0 0 - 85.46 - 86.11 - - 0 - 0.00%
2023-03-08 0 92.30 90.00 93.00 - - 0 0 - 85.46 83.33 86.11 - - 0 - 0.00%
2023-03-07 0 92.30 92.30 92.90 - - 0 0 - 85.46 85.46 86.02 - - 0 - 0.00%
2023-03-06 0 92.30 90.00 92.90 - - 0 0 - 85.46 83.33 86.02 - - 0 - 0.00%
2023-03-03 0 92.30 90.00 92.35 91.50 92.30 1,100 100,730 91.573 85.46 83.33 85.51 84.72 85.46 1,188 84.791 -0.70%
2023-03-02 0 92.95 90.00 92.95 92.95 92.95 200 18,590 92.950 86.07 83.33 86.07 86.07 86.07 216 86.066 0.49%
2023-03-01 0 92.50 90.00 92.80 - - 0 0 - 85.65 83.33 85.93 - - 0 - 0.00%
2023-02-28 0 92.50 90.00 92.70 - - 0 0 - 85.65 83.33 85.83 - - 0 - 0.00%
2023-02-27 0 92.50 92.40 92.50 - - 0 0 - 85.65 85.56 85.65 - - 0 - 0.00%
2023-02-24 0 92.50 92.50 92.85 92.50 92.50 200 18,500 92.500 85.65 85.65 85.97 85.65 85.65 216 85.650 0.00%
2023-02-23 0 92.50 92.50 93.50 - - 1,000 93,000 93.000 85.65 85.65 86.58 - - 1,080 86.112 0.00%
2023-02-22 0 92.50 92.50 94.60 92.50 92.50 937 86,635 92.460 85.65 85.65 87.59 85.65 85.65 1,012 85.612 -1.33%
2023-02-21 0 93.75 90.00 94.60 - - 67 6,157 91.896 86.81 83.33 87.59 - - 72 85.090 0.00%
2023-02-20 0 93.75 90.00 94.60 93.75 93.75 3,800 353,070 92.913 86.81 83.33 87.59 86.81 86.81 4,104 86.032 1.08%
2023-02-17 0 92.75 90.00 92.85 92.75 92.75 200 18,550 92.750 85.88 83.33 85.97 85.88 85.88 216 85.881 -0.11%
2023-02-16 0 92.85 92.50 93.40 92.85 92.85 600 55,710 92.850 85.97 85.65 86.48 85.97 85.97 648 85.974 -0.59%
2023-02-15 0 93.40 - 94.60 93.40 93.40 283 26,349 93.106 86.48 - 87.59 86.48 86.48 306 86.211 0.00%
2023-02-14 0 93.40 - 93.40 - - 0 0 - 86.48 - 86.48 - - 0 - 0.00%
2023-02-13 0 93.40 - 94.60 93.40 93.40 100 9,340 93.400 86.48 - 87.59 86.48 86.48 108 86.483 -1.22%
2023-02-10 0 94.55 - 95.15 - - 958 90,448 94.413 87.55 - 88.10 - - 1,035 87.421 0.00%
2023-02-09 0 94.55 94.50 95.15 94.40 94.55 200 18,895 94.475 87.55 87.50 88.10 87.41 87.55 216 87.478 0.11%
2023-02-08 0 94.45 94.40 95.15 - - 0 0 - 87.46 87.41 88.10 - - 0 - 0.00%
2023-02-07 0 94.45 - 95.25 - - 5 463 92.600 87.46 - 88.20 - - 5 85.742 0.00%
2023-02-06 0 94.45 - 97.00 - - 0 0 - 87.46 - 89.82 - - 0 - 0.00%
2023-02-03 0 94.45 - 95.15 94.45 94.45 144 13,561 94.174 87.46 - 88.10 87.46 87.46 156 87.199 -0.74%
2023-02-02 0 95.15 - 95.15 95.15 95.15 100 9,515 95.150 88.10 - 88.10 88.10 88.10 108 88.103 0.00%
2023-02-01 0 95.15 94.50 95.15 95.15 95.15 100 9,515 95.150 88.10 87.50 88.10 88.10 88.10 108 88.103 0.69%
2023-01-31 0 94.50 94.50 95.50 94.25 94.25 100 9,425 94.250 87.50 87.50 88.43 87.27 87.27 108 87.270 -0.79%
2023-01-30 0 95.25 94.00 95.50 95.25 95.25 100 9,525 95.250 88.20 87.04 88.43 88.20 88.20 108 88.196 0.11%
2023-01-27 0 95.20 94.00 95.50 95.20 95.20 104 9,893 95.125 88.10 86.99 88.38 88.10 88.10 112 88.034 0.11%
2023-01-26 0 95.10 87.10 - 95.10 95.10 500 47,230 94.460 88.01 80.61 - 88.01 88.01 540 87.418 1.28%
2023-01-20 0 93.90 93.00 94.25 - - 0 0 - 86.90 86.07 87.22 - - 0 - 0.00%
2023-01-19 0 93.90 87.10 94.50 93.90 93.90 1,594 149,642 93.878 86.90 80.61 87.46 86.90 86.90 1,722 86.880 -0.32%
2023-01-18 0 94.20 87.10 94.20 - - 0 0 - 87.18 80.61 87.18 - - 0 - 0.00%
2023-01-17 0 94.20 94.00 94.20 94.30 94.35 202 19,051 94.312 87.18 86.99 87.18 87.27 87.32 218 87.281 0.86%
2023-01-16 0 93.40 90.00 - 93.40 94.25 269 25,140 93.457 86.44 83.29 - 86.44 87.22 291 86.490 -0.80%
2023-01-13 0 94.15 87.10 94.15 94.20 94.20 116 10,927 94.198 87.13 80.61 87.13 87.18 87.18 125 87.176 0.27%
2023-01-12 0 93.90 87.10 - - - 0 0 - 86.90 80.61 - - - 0 - 0.00%
2023-01-11 0 93.90 87.10 94.25 93.90 93.90 669 62,819 93.900 86.90 80.61 87.22 86.90 86.90 723 86.900 0.32%
2023-01-10 0 93.60 87.10 - 93.60 93.60 200 18,720 93.600 86.62 80.61 - 86.62 86.62 216 86.623 0.65%
2023-01-09 0 93.00 87.10 - - - 0 0 - 86.07 80.61 - - - 0 - 0.00%
2023-01-06 0 93.00 87.10 - - - 0 0 - 86.07 80.61 - - - 0 - 0.00%
2023-01-05 0 93.00 87.10 - 92.80 93.00 405 37,605 92.852 86.07 80.61 - 85.88 86.07 438 85.930 1.25%
2023-01-04 0 91.85 87.10 - - - 0 0 - 85.00 80.61 - - - 0 - 0.00%
2023-01-03 0 91.85 87.10 - 91.85 91.85 826 75,877 91.861 85.00 80.61 - 85.00 85.00 893 85.013 -0.38%
2022-12-30 0 92.20 87.10 - - - 110 10,024 91.127 85.33 80.61 - - - 119 84.334 0.00%
2022-12-29 0 92.20 92.20 93.50 92.20 92.20 2,100 194,620 92.676 85.33 85.33 86.53 85.33 85.33 2,269 85.768 0.00%
2022-12-28 0 92.20 92.20 93.50 - - 0 0 - 85.33 85.33 86.53 - - 0 - 0.00%
2022-12-23 0 92.20 87.10 93.50 - - 0 0 - 85.33 80.61 86.53 - - 0 - 0.00%
2022-12-22 0 92.20 87.10 - - - 0 0 - 85.33 80.61 - - - 0 - 0.00%
2022-12-21 0 92.20 87.10 - - - 0 0 - 85.33 80.61 - - - 0 - 0.00%
2022-12-20 0 92.20 87.10 93.50 92.20 92.20 173 15,877 91.775 85.33 80.61 86.53 85.33 85.33 187 84.933 -0.86%
2022-12-19 0 93.00 87.10 93.50 - - 0 0 - 86.07 80.61 86.53 - - 0 - 0.00%
2022-12-16 0 93.00 87.10 93.50 - - 0 0 - 86.07 80.61 86.53 - - 0 - 0.00%
2022-12-15 0 93.00 87.10 93.50 93.00 93.00 117 10,881 93.000 86.07 80.61 86.53 86.07 86.07 126 86.067 0.11%
2022-12-14 0 92.90 92.45 93.50 92.90 92.90 100 9,290 92.900 85.97 85.56 86.53 85.97 85.97 108 85.975 0.49%
2022-12-13 0 92.45 92.45 - 92.45 92.45 5,300 491,035 92.648 85.56 85.56 - 85.56 85.56 5,727 85.742 0.00%
2022-12-12 0 92.45 92.45 - 92.45 92.45 1,101 101,877 92.531 85.56 85.56 - 85.56 85.56 1,190 85.634 0.00%
2022-12-09 0 92.45 92.45 - 92.45 92.45 146 13,426 91.959 85.56 85.56 - 85.56 85.56 158 85.104 0.93%
2022-12-08 0 91.60 91.60 - 91.60 91.60 1,200 109,920 91.600 84.77 84.77 - 84.77 84.77 1,297 84.772 0.22%
2022-12-07 0 91.40 91.40 - - - 0 0 - 84.59 84.59 - - - 0 - 0.00%
2022-12-06 0 91.40 91.40 - 91.40 91.40 1,100 100,540 91.400 84.59 84.59 - 84.59 84.59 1,189 84.587 -0.81%
2022-12-05 0 92.15 92.15 - - - 0 0 - 85.28 85.28 - - - 0 - 0.05%
2022-12-02 0 92.10 92.10 - 92.10 92.10 500 46,050 92.100 85.23 85.23 - 85.23 85.23 540 85.234 0.22%
2022-12-01 0 91.90 87.10 92.10 91.90 91.90 300 27,570 91.900 85.05 80.61 85.23 85.05 85.05 324 85.049 1.16%
2022-11-30 0 90.85 87.10 92.10 - - 0 0 - 84.08 80.61 85.23 - - 0 - 0.00%
2022-11-29 0 90.85 87.10 92.10 - - 0 0 - 84.08 80.61 85.23 - - 0 - 0.00%
2022-11-28 0 90.85 87.10 92.10 90.85 90.85 200 18,170 90.850 84.08 80.61 85.23 84.08 84.08 216 84.078 -0.93%
2022-11-25 0 91.70 91.70 92.10 - - 0 0 - 84.86 84.86 85.23 - - 0 - 0.99%
2022-11-24 0 90.80 87.10 92.10 - - 0 0 - 84.03 80.61 85.23 - - 0 - 0.00%
2022-11-23 0 90.80 87.10 92.10 90.80 90.80 300 27,240 90.800 84.03 80.61 85.23 84.03 84.03 324 84.031 0.00%
2022-11-22 0 90.80 87.10 92.10 - - 0 0 - 84.03 80.61 85.23 - - 0 - 0.00%
2022-11-21 0 90.80 87.10 92.10 90.80 90.80 100 9,080 90.800 84.03 80.61 85.23 84.03 84.03 108 84.031 -0.66%
2022-11-18 0 91.40 87.10 92.10 - - 0 0 - 84.59 80.61 85.23 - - 0 - 0.00%
2022-11-17 0 91.40 87.10 92.10 - - 0 0 - 84.59 80.61 85.23 - - 0 - 0.00%
2022-11-16 0 91.40 87.10 91.40 91.40 91.40 100 9,140 91.400 84.59 80.61 84.59 84.59 84.59 108 84.587 0.11%
2022-11-15 0 91.30 87.10 91.35 91.30 91.30 119 10,864 91.294 84.49 80.61 84.54 84.49 84.49 129 84.489 0.77%
2022-11-14 0 90.60 87.10 92.10 - - 200 18,080 90.400 83.85 80.61 85.23 - - 216 83.661 0.00%
2022-11-11 0 90.60 87.10 90.60 - - 2,429 219,801 90.490 83.85 80.61 83.85 - - 2,625 83.745 0.00%
2022-11-10 0 90.60 87.10 92.10 - - 638 57,994 90.900 83.85 80.61 85.23 - - 689 84.124 0.00%
2022-11-09 0 90.60 87.10 92.10 - - 19 1,688 88.842 83.85 80.61 85.23 - - 21 82.219 0.00%
2022-11-08 0 90.60 87.10 92.10 - - 0 0 - 83.85 80.61 85.23 - - 0 - 0.00%
2022-11-07 0 90.60 89.05 90.80 90.60 90.60 100 9,060 90.600 83.85 82.41 84.03 83.85 83.85 108 83.846 0.83%
2022-11-04 0 89.85 87.10 92.10 89.85 89.85 900 80,865 89.850 83.15 80.61 85.23 83.15 83.15 972 83.152 -0.28%
2022-11-03 0 90.10 87.10 92.10 - - 0 0 - 83.38 80.61 85.23 - - 0 - 0.00%
2022-11-02 0 90.10 87.10 92.10 - - 0 0 - 83.38 80.61 85.23 - - 0 - 0.00%
2022-11-01 0 90.10 87.10 90.10 - - 0 0 - 83.38 80.61 83.38 - - 0 - 0.00%
2022-10-31 0 90.10 87.10 90.15 90.10 90.10 106 9,545 90.047 83.38 80.61 83.43 83.38 83.38 115 83.335 0.45%
2022-10-28 0 89.70 87.10 92.10 - - 0 0 - 83.01 80.61 85.23 - - 0 - 0.00%
2022-10-27 0 89.70 88.10 92.10 - - 0 0 - 83.01 81.53 85.23 - - 0 - 0.00%
2022-10-26 0 89.70 88.10 92.10 89.70 89.70 100 8,970 89.700 83.01 81.53 85.23 83.01 83.01 108 83.013 -0.66%
2022-10-25 0 90.30 - 92.10 90.30 90.30 700 63,210 90.300 83.57 - 85.23 83.57 83.57 756 83.569 0.33%
2022-10-24 0 90.00 - 91.55 90.00 90.45 1,800 162,630 90.350 83.29 - 84.73 83.29 83.71 1,945 83.615 -0.88%
2022-10-21 0 90.80 - 91.55 - - 0 0 - 84.03 - 84.73 - - 0 - 0.00%
2022-10-20 0 90.80 - 91.55 - - 0 0 - 84.03 - 84.73 - - 0 - 0.00%
2022-10-19 0 90.80 - 91.70 90.80 90.80 400 36,320 90.800 84.03 - 84.86 84.03 84.03 432 84.031 -0.98%
2022-10-18 0 91.70 - 91.70 - - 0 0 - 84.86 - 84.86 - - 0 - -0.11%
2022-10-17 0 91.80 - 92.10 91.80 91.80 200 18,360 91.800 84.96 - 85.23 84.96 84.96 216 84.957 0.55%
2022-10-14 0 91.30 - 92.10 91.30 91.30 744 67,883 91.241 84.49 - 85.23 84.49 84.49 804 84.439 -0.87%
2022-10-13 0 92.10 - 92.10 92.10 92.10 118 10,867 92.093 85.23 - 85.23 85.23 85.23 128 85.228 0.00%
2022-10-12 0 92.10 - 92.10 91.35 92.10 2,298 210,595 91.643 85.23 - 85.23 84.54 85.23 2,483 84.811 0.66%
2022-10-11 0 91.50 - 92.10 - - 0 0 - 84.68 - 85.23 - - 0 - 0.00%
2022-10-10 0 91.50 - 92.10 - - 0 0 - 84.68 - 85.23 - - 0 - 0.00%
2022-10-07 0 91.50 - 92.10 91.50 91.50 100 9,150 91.500 84.68 - 85.23 84.68 84.68 108 84.679 0.11%
2022-10-06 0 91.40 - 92.10 - - 0 0 - 84.59 - 85.23 - - 0 - 0.00%
2022-10-05 0 91.40 - 91.50 91.40 91.40 1,000 91,400 91.400 84.59 - 84.68 84.59 84.59 1,081 84.587 0.05%
2022-10-03 0 91.35 - 92.10 91.35 91.35 100 9,135 91.350 84.54 - 85.23 84.54 84.54 108 84.540 0.05%
2022-09-30 0 91.30 - 92.10 91.30 91.30 100 9,130 91.300 84.49 - 85.23 84.49 84.49 108 84.494 -0.11%
2022-09-29 0 91.40 - 92.10 91.40 91.40 400 36,560 91.400 84.59 - 85.23 84.59 84.59 432 84.587 -0.76%
2022-09-28 0 92.10 - 92.10 - - 50 4,530 90.600 85.23 - 85.23 - - 54 83.846 0.00%
2022-09-27 0 92.10 - 92.10 - - 0 0 - 85.23 - 85.23 - - 0 - -0.22%
2022-09-26 0 92.30 - - 92.30 92.30 1,700 156,910 92.300 85.42 - - 85.42 85.42 1,837 85.419 -1.07%
2022-09-23 0 93.30 - 93.30 93.30 93.30 200 18,660 93.300 86.34 - 86.34 86.34 86.34 216 86.345 -0.11%
2022-09-22 0 93.40 93.30 93.40 - - 0 0 - 86.44 86.34 86.44 - - 0 - -0.16%
2022-09-21 0 93.55 93.40 93.55 - - 0 0 - 86.58 86.44 86.58 - - 0 - -0.11%
2022-09-20 0 93.65 - 93.65 - - 0 0 - 86.67 - 86.67 - - 0 - -0.16%
2022-09-19 0 93.80 - - - - 0 0 - 86.81 - - - - 0 - 0.00%
2022-09-16 0 93.80 - 93.80 92.90 93.80 216 20,170 93.380 86.81 - 86.81 85.97 86.81 233 86.419 -0.16%
2022-09-15 0 93.95 - 93.95 - - 0 0 - 86.95 - 86.95 - - 0 - -0.11%
2022-09-14 0 94.05 - - 93.20 94.05 1,856 174,471 94.004 87.04 - - 86.25 87.04 2,006 86.996 0.86%
2022-09-13 0 93.25 - - 93.25 93.25 100 9,325 93.250 86.30 - - 86.30 86.30 108 86.299 -0.16%
2022-09-09 0 93.40 - - - - 0 0 - 86.44 - - - - 0 - 0.00%
2022-09-08 0 93.40 - - - - 0 0 - 86.44 - - - - 0 - 0.00%
2022-09-07 0 93.40 - - - - 0 0 - 86.44 - - - - 0 - 0.00%
2022-09-06 0 93.40 - - 93.40 93.40 600 56,040 93.400 86.44 - - 86.44 86.44 648 86.437 0.00%
2022-09-05 0 93.40 - - 93.40 93.40 100 9,340 93.400 86.44 - - 86.44 86.44 108 86.437 -0.11%
2022-09-02 0 93.50 - - 93.50 93.50 600 56,100 93.500 86.53 - - 86.53 86.53 648 86.530 -0.74%
2022-09-01 0 94.20 - 94.60 - - 0 0 - 87.18 - 87.55 - - 0 - 0.00%
2022-08-31 0 94.20 - - - - 0 0 - 87.18 - - - - 0 - 0.00%
2022-08-30 0 94.20 - - - - 6 568 94.667 87.18 - - - - 6 87.610 0.00%
2022-08-29 0 94.20 - - - - 0 0 - 87.18 - - - - 0 - 0.00%
2022-08-26 0 94.20 - - - - 3,300 310,860 94.200 87.18 - - - - 3,566 87.178 0.00%
2022-08-25 0 94.20 - - 94.20 94.20 200 18,840 94.200 87.18 - - 87.18 87.18 216 87.178 -0.42%
2022-08-24 0 94.60 93.00 94.65 94.60 94.60 200 18,920 94.600 87.55 86.07 87.59 87.55 87.55 216 87.548 -0.05%
2022-08-23 0 94.65 93.00 94.65 - - 0 0 - 87.59 86.07 87.59 - - 0 - 0.00%
2022-08-22 0 94.65 93.00 95.50 94.65 95.50 1,600 152,140 95.088 87.59 86.07 88.38 87.59 88.38 1,729 87.999 -0.89%
2022-08-19 0 95.50 93.00 95.50 - - 0 0 - 88.38 86.07 88.38 - - 0 - 0.00%
2022-08-18 0 95.50 93.00 95.50 - - 0 0 - 88.38 86.07 88.38 - - 0 - 0.00%
2022-08-17 0 95.50 93.00 95.50 95.50 95.50 200 19,100 95.500 88.38 86.07 88.38 88.38 88.38 216 88.381 0.00%
2022-08-16 0 95.50 93.00 95.50 - - 0 0 - 88.38 86.07 88.38 - - 0 - 0.00%
2022-08-15 0 95.50 93.00 95.50 95.50 95.50 286 27,209 95.136 88.38 86.07 88.38 88.38 88.38 309 88.044 0.00%
2022-08-12 0 95.50 - 95.50 - - 0 0 - 88.38 - 88.38 - - 0 - 0.00%
2022-08-11 0 95.50 - 95.50 95.50 95.50 1,080 103,140 95.500 88.38 - 88.38 88.38 88.38 1,167 88.381 0.00%
2022-08-10 0 95.50 - 95.50 - - 0 0 - 88.38 - 88.38 - - 0 - 0.00%
2022-08-09 0 95.50 - 95.50 - - 0 0 - 88.38 - 88.38 - - 0 - 0.00%
2022-08-08 0 95.50 - 95.50 - - 52 4,862 93.500 88.38 - 88.38 - - 56 86.530 0.00%
2022-08-05 0 95.50 - 95.50 94.80 95.50 300 28,580 95.267 88.38 - 88.38 87.73 88.38 324 88.165 1.06%
2022-08-04 0 94.50 - 95.50 - - 11 1,031 93.727 87.46 - 88.38 - - 12 86.740 0.00%
2022-08-03 0 94.50 - 95.50 94.50 94.50 300 28,350 94.500 87.46 - 88.38 87.46 87.46 324 87.455 0.27%
2022-08-02 0 94.25 - 95.50 - - 0 0 - 87.22 - 88.38 - - 0 - 0.00%
2022-08-01 0 94.25 94.25 95.50 94.25 94.25 800 75,400 94.250 87.22 87.22 88.38 87.22 87.22 864 87.224 0.91%
2022-07-29 0 93.40 - 94.25 - - 0 0 - 86.44 - 87.22 - - 0 - 0.00%
2022-07-28 0 93.40 - 94.25 93.40 93.40 100 9,340 93.400 86.44 - 87.22 86.44 86.44 108 86.437 0.23%
2022-07-27 0 93.20 - 93.50 - - 1,100 102,850 93.500 86.24 - 86.52 - - 1,189 86.521 0.00%
2022-07-26 0 93.20 93.00 93.50 92.80 93.30 3,000 279,430 93.143 86.24 86.06 86.52 85.87 86.34 3,242 86.191 -0.11%
2022-07-25 0 93.30 - 93.50 93.30 93.30 102 9,514 93.275 86.34 - 86.52 86.34 86.34 110 86.312 0.00%
2022-07-22 0 93.30 - 93.50 93.30 93.30 200 18,660 93.300 86.34 - 86.52 86.34 86.34 216 86.336 -0.37%
2022-07-21 0 93.65 - 93.65 - - 0 0 - 86.66 - 86.66 - - 0 - 0.00%
2022-07-20 0 93.65 - 93.65 - - 0 0 - 86.66 - 86.66 - - 0 - -0.21%
2022-07-19 0 93.85 - 93.85 93.85 93.85 300 28,155 93.850 86.84 - 86.84 86.84 86.84 324 86.845 -0.05%
2022-07-18 0 93.90 - 93.90 - - 0 0 - 86.89 - 86.89 - - 0 - 0.00%
2022-07-15 0 93.90 93.30 93.90 - - 0 0 - 86.89 86.34 86.89 - - 0 - -0.21%
2022-07-14 0 94.10 93.30 94.10 94.10 94.10 116 10,915 94.095 87.08 86.34 87.08 87.08 87.08 125 87.071 0.00%
2022-07-13 0 94.10 93.30 94.10 93.30 94.10 1,188 111,710 94.032 87.08 86.34 87.08 86.34 87.08 1,284 87.013 0.00%
2022-07-12 0 94.10 93.30 94.10 - - 0 0 - 87.08 86.34 87.08 - - 0 - 0.00%
2022-07-11 0 94.10 93.30 94.10 93.95 94.10 500 47,020 94.040 87.08 86.34 87.08 86.94 87.08 540 87.020 0.86%
2022-07-08 0 93.30 93.30 93.95 93.30 93.30 211 19,676 93.251 86.34 86.34 86.94 86.34 86.34 228 86.290 -0.32%
2022-07-07 0 93.60 93.30 94.10 - - 0 0 - 86.61 86.34 87.08 - - 0 - 0.00%
2022-07-06 0 93.60 93.60 94.10 93.30 93.60 2,300 215,190 93.561 86.61 86.61 87.08 86.34 86.61 2,486 86.577 0.32%
2022-07-05 0 93.30 93.30 93.95 93.30 93.30 100 9,330 93.300 86.34 86.34 86.94 86.34 86.34 108 86.336 0.00%
2022-07-04 0 93.30 93.30 94.50 93.25 95.50 200 18,875 94.375 86.34 86.34 87.45 86.29 88.37 216 87.330 -0.74%
2022-06-30 0 94.00 - 95.50 - - 0 0 - 86.98 - 88.37 - - 0 - 0.00%
2022-06-29 0 94.00 - 94.00 94.00 94.00 100 9,400 94.000 86.98 - 86.98 86.98 86.98 108 86.983 0.00%
2022-06-28 0 94.00 - 94.00 94.00 94.00 100 9,400 94.000 86.98 - 86.98 86.98 86.98 108 86.983 0.80%
2022-06-27 0 93.25 - 94.00 93.25 94.00 2,400 223,950 93.313 86.29 - 86.98 86.29 86.98 2,594 86.347 -0.80%
2022-06-24 0 94.00 - 94.00 - - 0 0 - 86.98 - 86.98 - - 0 - 0.00%
2022-06-23 0 94.00 - 94.00 - - 0 0 - 86.98 - 86.98 - - 0 - 0.00%
2022-06-22 0 94.00 - 94.00 93.20 94.00 200 18,720 93.600 86.98 - 86.98 86.24 86.98 216 86.613 0.00%
2022-06-21 0 94.00 - 94.00 93.20 94.10 400 37,550 93.875 86.98 - 86.98 86.24 87.08 432 86.868 0.32%
2022-06-20 0 93.70 - 93.70 94.10 94.10 100 9,410 94.100 86.71 - 86.71 87.08 87.08 108 87.076 -0.53%
2022-06-17 0 94.20 - 95.50 - - 0 0 - 87.17 - 88.37 - - 0 - 0.00%
2022-06-16 0 94.20 - 95.50 94.20 94.20 207 19,486 94.135 87.17 - 88.37 87.17 87.17 224 87.109 0.11%
2022-06-15 0 94.10 94.00 95.50 94.10 94.10 116 10,915 94.095 87.08 86.98 88.37 87.08 87.08 125 87.071 0.43%
2022-06-14 0 93.70 - 95.50 93.70 94.60 300 28,200 94.000 86.71 - 88.37 86.71 87.54 324 86.983 -0.11%
2022-06-13 0 93.80 - 94.30 93.80 95.50 4,484 422,879 94.308 86.80 - 87.26 86.80 88.37 4,846 87.269 -1.05%
2022-06-10 0 94.80 - 95.30 94.80 94.80 103 9,761 94.767 87.72 - 88.19 87.72 87.72 111 87.693 -0.52%
2022-06-09 0 95.30 - 95.30 95.00 95.30 200 19,030 95.150 88.19 - 88.19 87.91 88.19 216 88.048 0.32%
2022-06-08 0 95.00 - 95.50 - - 200 19,000 95.000 87.91 - 88.37 - - 216 87.909 0.00%
2022-06-07 0 95.00 - 95.50 95.00 95.00 100 9,500 95.000 87.91 - 88.37 87.91 87.91 108 87.909 -0.52%
2022-06-06 0 95.50 95.00 95.50 95.50 95.50 100 9,550 95.500 88.37 87.91 88.37 88.37 88.37 108 88.371 0.53%
2022-06-02 0 95.00 - 95.50 95.00 95.00 100 9,500 95.000 87.91 - 88.37 87.91 87.91 108 87.909 0.00%
2022-06-01 0 95.00 - 95.50 95.00 95.00 100 9,500 95.000 87.91 - 88.37 87.91 87.91 108 87.909 0.00%
2022-05-31 0 95.00 95.00 95.50 - - 0 0 - 87.91 87.91 88.37 - - 0 - 0.00%
2022-05-30 0 95.00 - 95.50 95.00 95.00 100 9,500 95.000 87.91 - 88.37 87.91 87.91 108 87.909 -0.52%
2022-05-27 0 95.50 - 95.50 95.00 95.50 305 29,070 95.312 88.37 - 88.37 87.91 88.37 330 88.197 0.00%
2022-05-26 0 95.50 - 95.50 95.50 95.50 1,131 107,470 95.022 88.37 - 88.37 88.37 88.37 1,222 87.929 0.53%
2022-05-25 0 95.00 - 95.50 - - 0 0 - 87.91 - 88.37 - - 0 - 0.00%
2022-05-24 0 95.00 - 95.50 - - 0 0 - 87.91 - 88.37 - - 0 - 0.00%
2022-05-23 0 95.00 - 95.50 95.00 95.00 100 9,500 95.000 87.91 - 88.37 87.91 87.91 108 87.909 0.00%
2022-05-20 0 95.00 - 95.50 95.00 95.00 100 9,500 95.000 87.91 - 88.37 87.91 87.91 108 87.909 -0.05%
2022-05-19 0 95.05 - 95.50 95.05 95.05 600 57,030 95.050 87.96 - 88.37 87.96 87.96 648 87.955 -0.05%
2022-05-18 0 95.10 - 96.40 95.10 96.05 703 66,947 95.230 88.00 - 89.20 88.00 88.88 760 88.122 0.00%
2022-05-17 0 95.10 - 96.40 95.10 95.10 100 9,510 95.100 88.00 - 89.20 88.00 88.00 108 88.001 0.05%
2022-05-16 0 95.05 - 96.40 - - 0 0 - 87.96 - 89.20 - - 0 - 0.00%
2022-05-13 0 95.05 92.00 96.40 95.05 96.00 914 86,984 95.169 87.96 85.13 89.20 87.96 88.83 988 88.065 -0.89%
2022-05-12 0 95.90 92.00 96.40 95.90 96.40 1,380 132,432 95.965 88.74 85.13 89.20 88.74 89.20 1,491 88.802 0.84%
2022-05-11 0 95.10 92.00 96.40 95.10 95.10 500 47,550 95.100 88.00 85.13 89.20 88.00 88.00 540 88.001 0.00%
2022-05-10 0 95.10 92.00 96.10 95.10 95.10 100 9,510 95.100 88.00 85.13 88.93 88.00 88.00 108 88.001 -1.09%
2022-05-06 0 96.15 - 96.40 96.15 96.15 100 9,615 96.150 88.97 - 89.20 88.97 88.97 108 88.973 0.79%
2022-05-05 0 95.40 - 96.40 - - 72 6,789 94.292 88.28 - 89.20 - - 78 87.253 0.00%
2022-05-04 0 95.40 95.20 96.40 - - 0 0 - 88.28 88.09 89.20 - - 0 - 0.00%
2022-05-03 0 95.40 95.20 96.40 95.40 95.45 207 19,745 95.387 88.28 88.09 89.20 88.28 88.33 224 88.266 -0.10%
2022-04-29 0 95.50 95.50 96.40 95.50 95.50 1,215 116,017 95.487 88.37 88.37 89.20 88.37 88.37 1,313 88.360 -0.31%
2022-04-28 0 95.80 - 96.00 - - 10 946 94.600 88.65 - 88.83 - - 11 87.539 0.00%
2022-04-27 0 95.80 - 96.00 - - 0 0 - 88.65 - 88.83 - - 0 - 0.00%
2022-04-26 0 95.80 - 96.00 95.80 95.80 1,100 105,380 95.800 88.65 - 88.83 88.65 88.65 1,189 88.649 0.00%
2022-04-25 0 95.80 - 97.00 95.80 96.50 700 67,130 95.900 88.65 - 89.76 88.65 89.30 756 88.742 -0.16%
2022-04-22 0 95.95 - 96.50 95.95 96.90 200 19,285 96.425 88.79 - 89.30 88.79 89.67 216 89.227 0.00%
2022-04-21 0 95.95 95.50 97.00 95.95 95.95 100 9,595 95.950 88.79 88.37 89.76 88.79 88.79 108 88.788 -0.10%
2022-04-20 0 96.05 95.50 97.00 96.05 96.05 100 9,605 96.050 88.88 88.37 89.76 88.88 88.88 108 88.880 -0.98%
2022-04-19 0 97.00 95.50 97.00 - - 0 0 - 89.76 88.37 89.76 - - 0 - 0.00%
2022-04-14 0 97.00 96.00 98.00 97.00 97.00 112 10,864 97.000 89.76 88.83 90.68 89.76 89.76 121 89.759 0.94%
2022-04-13 0 96.10 96.00 98.00 96.10 97.05 1,568 151,984 96.929 88.93 88.83 90.68 88.93 89.81 1,694 89.693 -0.10%
2022-04-12 0 96.20 96.00 98.00 96.20 96.20 100 9,620 96.200 89.02 88.83 90.68 89.02 89.02 108 89.019 -1.18%
2022-04-11 0 97.35 - 98.00 97.35 97.35 600 58,410 97.350 90.08 - 90.68 90.08 90.08 648 90.083 -0.66%
2022-04-08 0 98.00 - 98.00 - - 0 0 - 90.68 - 90.68 - - 0 - 0.00%
2022-04-07 0 98.00 - 98.00 98.00 98.00 100 9,800 98.000 90.68 - 90.68 90.68 90.68 108 90.685 -0.41%
2022-04-06 0 98.40 - 98.50 - - 0 0 - 91.05 - 91.15 - - 0 - 0.00%
2022-04-04 0 98.40 - 98.50 98.40 98.40 100 9,840 98.400 91.05 - 91.15 91.05 91.05 108 91.055 0.92%
2022-04-01 0 97.50 - 98.50 - - 0 0 - 90.22 - 91.15 - - 0 - 0.00%
2022-03-31 0 97.50 - 98.50 97.50 97.50 1,461 142,386 97.458 90.22 - 91.15 90.22 90.22 1,579 90.183 -0.05%
2022-03-30 0 97.55 97.55 98.50 97.50 98.50 1,700 166,250 97.794 90.27 90.27 91.15 90.22 91.15 1,837 90.494 -0.96%
2022-03-29 0 98.50 - 98.50 - - 500 49,000 98.000 91.15 - 91.15 - - 540 90.685 0.00%
2022-03-28 0 98.50 - 98.50 98.50 98.50 1,700 167,450 98.500 91.15 - 91.15 91.15 91.15 1,837 91.147 0.36%
2022-03-25 0 98.15 - 98.50 98.15 98.15 100 9,815 98.150 90.82 - 91.15 90.82 90.82 108 90.824 -0.36%
2022-03-24 0 98.50 - 98.50 98.50 98.50 600 59,100 98.500 91.15 - 91.15 91.15 91.15 648 91.147 0.25%
2022-03-23 0 98.25 98.25 99.05 98.25 98.25 200 19,650 98.250 90.92 90.92 91.66 90.92 90.92 216 90.916 -0.10%
2022-03-22 0 98.35 98.35 99.00 - - 0 0 - 91.01 91.01 91.61 - - 0 - 0.00%
2022-03-21 0 98.35 - 98.50 98.35 98.45 1,000 98,360 98.360 91.01 - 91.15 91.01 91.10 1,081 91.018 -0.10%
2022-03-18 0 98.45 98.40 99.00 98.45 99.00 343 33,780 98.484 91.10 91.05 91.61 91.10 91.61 371 91.133 -0.10%
2022-03-17 0 98.55 - 99.00 - - 4 390 97.500 91.19 - 91.61 - - 4 90.222 0.00%
2022-03-16 0 98.55 98.50 99.00 98.55 98.55 700 68,985 98.550 91.19 91.15 91.61 91.19 91.19 756 91.194 -0.45%
2022-03-15 0 99.00 97.80 99.00 98.70 99.00 1,313 129,652 98.745 91.61 90.50 91.61 91.33 91.61 1,419 91.374 0.10%
2022-03-14 0 98.90 97.80 98.90 99.00 99.00 300 29,700 99.000 91.52 90.50 91.52 91.61 91.61 324 91.610 0.10%
2022-03-11 0 98.80 97.80 99.00 98.80 99.00 3,531 349,059 98.856 91.43 90.50 91.61 91.43 91.61 3,816 91.477 -0.20%
2022-03-10 0 99.00 97.80 99.00 98.80 99.00 715 70,647 98.807 91.61 90.50 91.61 91.43 91.61 773 91.432 0.20%
2022-03-09 0 98.80 97.80 99.00 98.80 98.80 302 29,835 98.791 91.43 90.50 91.61 91.43 91.43 326 91.417 0.00%
2022-03-08 0 98.80 98.80 99.00 98.80 98.80 1,600 158,080 98.800 91.43 91.43 91.61 91.43 91.43 1,729 91.425 0.00%
2022-03-07 0 98.80 98.80 99.00 98.80 98.80 100 9,880 98.800 91.43 91.43 91.61 91.43 91.43 108 91.425 -0.20%
2022-03-04 0 99.00 - 99.00 98.80 99.00 204 20,171 98.878 91.61 - 91.61 91.43 91.61 220 91.497 0.20%
2022-03-03 0 98.80 98.10 99.00 98.80 98.80 100 9,880 98.800 91.43 90.78 91.61 91.43 91.43 108 91.425 0.00%
2022-03-02 0 98.80 98.10 99.00 98.80 98.80 200 19,760 98.800 91.43 90.78 91.61 91.43 91.43 216 91.425 0.00%
2022-03-01 0 98.80 98.10 99.00 - - 0 0 - 91.43 90.78 91.61 - - 0 - 0.00%
2022-02-28 0 98.80 98.10 99.00 98.80 98.80 100 9,880 98.800 91.43 90.78 91.61 91.43 91.43 108 91.425 0.00%
2022-02-25 0 98.80 98.10 99.00 98.80 98.80 1,300 128,440 98.800 91.43 90.78 91.61 91.43 91.43 1,405 91.425 -0.20%
2022-02-24 0 99.00 98.10 99.00 99.00 99.00 300 29,700 99.000 91.61 90.78 91.61 91.61 91.61 324 91.610 0.20%
2022-02-23 0 98.80 98.00 99.00 98.80 98.80 2,400 237,120 98.800 91.43 90.68 91.61 91.43 91.43 2,594 91.425 -0.10%
2022-02-22 0 98.90 - 99.00 - - 18 1,764 98.000 91.52 - 91.61 - - 19 90.685 0.00%
2022-02-21 0 98.90 - 99.00 98.90 98.90 726 71,772 98.860 91.52 - 91.61 91.52 91.52 785 91.480 -0.10%
2022-02-18 0 99.00 - 99.90 99.00 99.40 300 29,740 99.133 91.61 - 92.44 91.61 91.98 324 91.734 -0.90%
2022-02-17 0 99.90 99.40 100.5 99.90 99.90 100 9,990 99.900 92.44 91.98 93.00 92.44 92.44 108 92.443 0.00%
2022-02-16 0 99.90 - 99.90 - - 0 0 - 92.44 - 92.44 - - 0 - 0.00%
2022-02-15 0 99.90 - 99.90 99.95 99.95 109 10,894 99.945 92.44 - 92.44 92.49 92.49 118 92.485 0.81%
2022-02-14 0 99.10 99.10 100.0 99.10 99.40 1,900 188,320 99.116 91.70 91.70 92.54 91.70 91.98 2,053 91.717 -1.20%
2022-02-11 0 100.3 99.40 100.3 100.3 100.3 1,223 122,411 100.09 92.81 91.98 92.81 92.81 92.81 1,322 92.619 0.30%
2022-02-10 0 100.0 99.40 100.3 99.40 100.0 200 19,940 99.700 92.54 91.98 92.81 91.98 92.54 216 92.258 0.00%
2022-02-09 0 100.0 99.85 100.3 100.0 100.0 100 10,000 100.00 92.54 92.40 92.81 92.54 92.54 108 92.536 0.60%
2022-02-08 0 99.40 - 100.0 - - 0 0 - 91.98 - 92.54 - - 0 - 0.00%
2022-02-07 0 99.40 99.40 100.0 99.40 100.0 1,122 111,564 99.433 91.98 91.98 92.54 91.98 92.54 1,213 92.011 0.00%
2022-02-04 0 99.40 - 100.0 99.40 99.70 700 69,645 99.493 91.98 - 92.54 91.98 92.26 756 92.066 -0.30%
2022-01-31 0 99.70 99.70 100.6 99.70 99.70 200 19,940 99.700 92.26 92.26 93.04 92.26 92.26 216 92.258 0.00%
2022-01-28 0 99.70 99.70 100.6 99.70 99.70 415 41,360 99.663 92.26 92.26 93.04 92.26 92.26 448 92.223 -0.29%
2022-01-27 0 100.5 99.70 100.6 100.5 100.5 200 20,100 100.50 92.53 91.79 92.57 92.53 92.53 217 92.526 1.07%
2022-01-26 0 99.95 99.95 100.5 99.90 100.5 500 50,065 100.13 91.55 91.55 92.05 91.50 92.05 546 91.715 0.05%
2022-01-25 0 99.90 99.90 100.5 99.90 100.5 700 70,230 100.33 91.50 91.50 92.01 91.50 92.05 764 91.897 -0.55%
2022-01-24 0 100.5 99.90 100.5 100.5 100.5 100 10,045 100.45 92.01 91.50 92.05 92.01 92.01 109 92.008 0.55%
2022-01-21 0 99.90 99.90 100.5 99.90 99.90 500 49,950 99.900 91.50 91.50 92.01 91.50 91.50 546 91.505 0.00%
2022-01-20 0 99.90 99.00 100.5 99.90 99.90 100 9,990 99.900 91.50 90.68 92.01 91.50 91.50 109 91.505 -0.10%
2022-01-19 0 100.0 99.00 100.5 - - 0 0 - 91.60 90.68 92.01 - - 0 - 0.00%
2022-01-18 0 100.0 99.00 100.5 100.0 100.0 100 10,000 100.00 91.60 90.68 92.01 91.60 91.60 109 91.596 0.00%
2022-01-17 0 100.0 99.00 100.5 - - 0 0 - 91.60 90.68 92.01 - - 0 - 0.00%
2022-01-14 0 100.0 100.0 100.5 100.0 100.0 200 20,000 100.00 91.60 91.60 92.01 91.60 91.60 218 91.596 -0.45%
2022-01-13 0 100.5 100.0 100.5 100.0 100.5 244 24,414 100.06 92.01 91.60 92.01 91.60 92.01 266 91.649 0.00%
2022-01-12 0 100.5 - 100.5 100.3 100.5 1,323 132,761 100.35 92.01 - 92.01 91.87 92.05 1,444 91.915 0.45%
2022-01-11 0 100.0 - 100.3 100.0 100.1 1,200 120,020 100.02 91.60 - 91.87 91.60 91.69 1,310 91.611 0.00%
2022-01-10 0 100.0 - 100.6 100.0 100.1 1,534 153,509 100.07 91.60 - 92.10 91.60 91.69 1,675 91.661 -0.20%
2022-01-07 0 100.2 - 100.5 - - 0 0 - 91.78 - 92.05 - - 0 - 0.00%
2022-01-06 0 100.2 - 100.7 100.2 100.2 600 60,120 100.20 91.78 - 92.19 91.78 91.78 655 91.779 -0.50%
2022-01-05 0 100.7 - 100.7 100.2 100.7 300 30,160 100.53 92.24 - 92.24 91.78 92.24 328 92.085 0.00%
2022-01-04 0 100.7 - 100.7 - - 18 1,785 99.167 92.24 - 92.24 - - 20 90.833 0.00%
2022-01-03 0 100.7 - 100.7 100.7 100.7 1,500 150,400 100.27 92.24 - 92.24 92.24 92.24 1,638 91.840 0.20%
2021-12-31 0 100.5 - 100.3 - - 0 0 - 92.05 - 91.87 - - 0 - -0.05%
2021-12-30 0 100.6 - 100.6 100.7 100.7 100 10,070 100.70 92.10 - 92.10 92.24 92.24 109 92.237 0.25%
2021-12-29 0 100.3 - 100.8 100.3 100.3 500 50,150 100.30 91.87 - 92.33 91.87 91.87 546 91.871 0.00%
2021-12-28 0 100.3 100.3 100.9 100.3 100.9 696 69,987 100.56 91.87 91.87 92.37 91.87 92.37 760 92.105 0.00%
2021-12-24 0 100.3 100.3 100.9 100.3 100.3 100 10,030 100.30 91.87 91.83 92.37 91.87 91.87 109 91.871 -0.35%
2021-12-23 0 100.7 100.3 100.7 - - 0 0 - 92.19 91.83 92.19 - - 0 - -0.30%
2021-12-22 0 101.0 100.3 101.0 100.3 101.0 3,000 300,965 100.32 92.47 91.83 92.47 91.87 92.47 3,275 91.891 0.65%
2021-12-21 0 100.3 100.3 101.1 100.3 100.4 300 30,095 100.32 91.87 91.83 92.56 91.87 91.92 328 91.886 -0.79%
2021-12-20 0 101.1 100.4 101.1 101.0 101.1 500 50,520 101.04 92.60 91.92 92.60 92.51 92.60 546 92.549 0.10%
2021-12-17 0 101.0 101.0 101.3 101.0 101.0 105 10,600 100.95 92.51 92.51 92.79 92.51 92.51 115 92.469 -0.30%
2021-12-16 0 101.3 101.0 101.3 101.3 101.3 100 10,130 101.30 92.79 92.51 92.79 92.79 92.79 109 92.787 0.30%
2021-12-15 0 101.0 101.0 101.3 101.0 101.3 892 90,004 100.90 92.51 92.51 92.74 92.51 92.74 974 92.422 0.65%
2021-12-14 0 100.4 100.3 100.4 100.4 101.3 400 40,325 100.81 91.92 91.87 91.92 91.92 92.79 437 92.340 -0.94%
2021-12-13 0 101.3 100.4 101.3 100.3 101.3 2,050 206,944 100.95 92.79 91.92 92.79 91.87 92.79 2,238 92.465 0.95%
2021-12-10 0 100.4 - 101.3 100.3 101.3 600 60,475 100.79 91.92 - 92.74 91.87 92.79 655 92.321 0.05%
2021-12-09 0 100.3 - 101.3 100.3 101.3 700 70,310 100.44 91.87 - 92.74 91.87 92.74 764 92.002 0.00%
2021-12-08 0 100.3 - 101.3 100.3 101.3 2,692 270,310 100.41 91.87 - 92.74 91.87 92.79 2,939 91.974 -0.99%
2021-12-07 0 101.3 100.3 101.3 100.3 101.3 1,800 182,125 101.18 92.79 91.87 92.79 91.87 92.79 1,965 92.677 0.10%
2021-12-06 0 101.2 - 101.2 100.3 101.3 1,739 175,517 100.93 92.70 - 92.70 91.87 92.79 1,899 92.448 0.10%
2021-12-03 0 101.1 100.3 101.1 100.3 101.1 2,260 228,218 100.98 92.60 91.87 92.60 91.87 92.60 2,467 92.495 1.30%
2021-12-02 0 99.80 - 101.0 99.80 101.1 2,300 230,275 100.12 91.41 - 92.51 91.41 92.60 2,511 91.706 -0.50%
2021-12-01 0 100.3 - 101.1 100.3 101.1 900 90,425 100.47 91.87 - 92.60 91.87 92.60 983 92.029 0.00%
2021-11-30 0 100.3 - 101.0 100.3 100.3 300 30,090 100.30 91.87 - 92.51 91.87 91.87 328 91.871 -0.10%
2021-11-29 0 100.4 - 101.1 100.4 101.1 600 60,360 100.60 91.96 - 92.60 91.96 92.60 655 92.146 0.00%
2021-11-26 0 100.4 - 101.1 100.4 100.4 100 10,040 100.40 91.96 - 92.56 91.96 91.96 109 91.963 0.00%
2021-11-25 0 100.4 100.4 101.3 100.4 101.4 406 40,911 100.77 91.96 91.96 92.79 91.96 92.83 443 92.298 0.00%
2021-11-24 0 100.4 - 101.1 100.4 101.0 200 20,140 100.70 91.96 - 92.56 91.96 92.51 218 92.237 0.00%
2021-11-23 0 100.4 - 101.1 100.4 100.4 476 47,714 100.24 91.96 - 92.56 91.96 91.96 520 91.816 -0.10%
2021-11-22 0 100.5 - 101.1 100.5 100.5 102 10,248 100.47 92.05 - 92.60 92.05 92.05 111 92.027 -0.69%
2021-11-19 0 101.2 100.5 101.8 101.2 101.2 100 10,120 101.20 92.70 92.05 93.24 92.70 92.70 109 92.695 0.70%
2021-11-18 0 100.5 - 101.2 100.5 100.5 113 11,343 100.38 92.05 - 92.65 92.05 92.05 123 91.945 0.00%
2021-11-17 0 100.5 - 101.2 100.5 100.5 137 13,731 100.23 92.05 - 92.70 92.05 92.05 150 91.803 0.00%
2021-11-16 0 100.5 - 101.2 100.5 100.6 1,500 150,770 100.51 92.05 - 92.70 92.05 92.15 1,638 92.066 -0.10%
2021-11-15 0 100.6 100.6 101.5 100.6 101.5 207 20,915 101.04 92.15 92.15 92.92 92.15 92.92 226 92.548 0.05%
2021-11-12 0 100.6 100.4 101.5 100.5 100.5 600 60,300 100.50 92.10 91.96 92.92 92.05 92.05 655 92.054 -0.94%
2021-11-11 0 101.5 100.5 101.7 100.5 101.5 1,476 149,464 101.26 92.97 92.05 93.11 92.05 92.97 1,611 92.753 1.00%
2021-11-10 0 100.5 100.4 101.2 100.5 101.1 2,878 289,216 100.49 92.05 91.96 92.65 92.05 92.56 3,142 92.047 0.00%
2021-11-09 0 100.5 - 101.1 100.5 101.2 677 68,091 100.58 92.05 - 92.56 92.05 92.70 739 92.125 0.00%
2021-11-08 0 100.5 - 101.0 100.5 100.5 514 51,643 100.47 92.05 - 92.51 92.05 92.05 561 92.029 -0.50%
2021-11-05 0 101.0 100.5 101.0 100.5 101.0 618 62,291 100.79 92.51 92.05 92.51 92.05 92.51 675 92.324 0.50%
2021-11-04 0 100.5 100.5 101.2 100.5 100.5 1,100 110,550 100.50 92.05 92.05 92.70 92.05 92.05 1,201 92.054 -0.69%
2021-11-03 0 101.2 98.00 101.2 100.5 101.2 910 91,655 100.72 92.70 89.76 92.70 92.05 92.70 993 92.255 0.70%
2021-11-02 0 100.5 - 101.2 100.5 100.5 100 10,050 100.50 92.05 - 92.70 92.05 92.05 109 92.054 0.00%
2021-11-01 0 100.5 - 101.2 100.5 100.5 302 30,349 100.49 92.05 - 92.70 92.05 92.05 330 92.048 -0.10%
2021-10-29 0 100.6 - 101.2 100.6 100.6 700 70,420 100.60 92.15 - 92.70 92.15 92.15 764 92.146 -0.59%
2021-10-28 0 101.2 98.00 101.2 - - 34 3,386 99.588 92.70 89.76 92.70 - - 37 91.219 0.00%
2021-10-27 0 101.2 - 101.2 100.6 101.5 605 61,128 101.04 92.70 - 92.70 92.15 92.97 661 92.547 0.60%
2021-10-26 0 100.6 - 101.5 100.6 100.6 300 30,180 100.60 92.15 - 92.97 92.15 92.15 328 92.146 0.00%
2021-10-25 0 100.6 - 101.5 100.6 100.6 100 10,060 100.60 92.15 - 92.97 92.15 92.15 109 92.146 -0.10%
2021-10-22 0 100.7 - 101.5 100.7 100.7 400 40,280 100.70 92.24 - 92.97 92.24 92.24 437 92.237 0.00%
2021-10-21 0 100.7 99.00 101.5 100.7 101.5 383 38,565 100.69 92.24 90.68 92.97 92.24 92.97 418 92.230 0.00%
2021-10-20 0 100.7 - 101.5 100.7 100.7 299 30,010 100.37 92.24 - 92.97 92.24 92.24 326 91.933 0.00%
2021-10-19 0 100.7 - 101.5 100.7 100.8 2,281 229,718 100.71 92.24 - 92.97 92.24 92.33 2,490 92.246 -0.10%
2021-10-18 0 100.8 - 101.5 100.8 101.5 254 25,631 100.91 92.33 - 92.97 92.33 92.97 277 92.429 -0.69%
2021-10-15 0 101.5 - 101.5 101.0 101.5 1,909 192,881 101.04 92.97 - 92.97 92.51 92.97 2,084 92.547 0.59%
2021-10-12 0 100.9 - 101.0 - - 10 998 99.800 92.42 - 92.51 - - 11 91.413 0.00%
2021-10-11 0 100.9 - 101.0 100.9 101.0 500 50,470 100.94 92.42 - 92.51 92.42 92.51 546 92.457 -0.10%
2021-10-08 0 101.0 - 101.0 101.0 101.0 100 10,100 101.00 92.51 - 92.51 92.51 92.51 109 92.512 0.10%
2021-10-07 0 100.9 - 101.0 100.9 101.9 743 75,025 100.98 92.42 - 92.51 92.42 93.34 811 92.490 0.00%
2021-10-06 0 100.9 - 101.0 100.9 100.9 2,002 201,999 100.90 92.42 - 92.51 92.42 92.42 2,186 92.419 0.00%
2021-10-05 0 100.9 - 101.0 100.9 100.9 600 60,540 100.90 92.42 - 92.51 92.42 92.42 655 92.421 -0.10%
2021-10-04 0 101.0 - 101.0 100.5 101.0 2,200 222,145 100.98 92.51 - 92.51 92.01 92.51 2,402 92.489 0.10%
2021-09-30 0 100.9 - 101.0 100.9 101.9 1,157 116,684 100.85 92.42 - 92.51 92.42 93.34 1,263 92.375 0.00%
2021-09-29 0 100.9 - 101.0 - - 1,015 102,398 100.88 92.42 - 92.51 - - 1,108 92.407 0.00%
2021-09-28 0 100.9 - 101.0 100.9 100.9 119 11,990 100.76 92.42 - 92.47 92.42 92.42 130 92.289 -0.10%
2021-09-27 0 101.0 - 101.0 101.0 101.0 118 11,898 100.83 92.51 - 92.51 92.51 92.51 129 92.357 0.10%
2021-09-24 0 100.9 - 101.0 100.9 100.9 200 20,180 100.90 92.42 - 92.51 92.42 92.42 218 92.421 0.00%
2021-09-23 0 100.9 - 101.0 100.9 101.0 1,640 165,375 100.84 92.42 - 92.51 92.42 92.51 1,790 92.364 -0.10%
2021-09-21 0 101.0 98.00 101.0 100.9 101.0 2,914 294,278 100.99 92.51 89.76 92.51 92.42 92.51 3,181 92.501 0.00%
2021-09-20 0 101.0 - 101.0 100.9 101.0 356 35,884 100.80 92.51 - 92.51 92.42 92.51 389 92.327 0.10%
2021-09-17 0 100.9 - 101.0 100.9 100.9 230 23,177 100.77 92.42 - 92.51 92.42 92.42 251 92.301 0.00%
2021-09-16 0 100.9 - 101.0 100.9 101.0 1,500 151,360 100.91 92.42 - 92.51 92.42 92.51 1,638 92.427 0.40%
2021-09-15 0 100.5 100.5 101.0 100.5 101.0 508 51,228 100.84 92.05 92.05 92.51 92.05 92.51 555 92.368 -0.50%
2021-09-14 0 101.0 - 101.0 100.9 101.0 30,415 3,071,878 101.00 92.51 - 92.51 92.42 92.51 33,206 92.511 -0.15%
2021-09-13 0 101.2 - 101.6 100.9 101.7 2,566 260,342 101.46 92.65 - 93.06 92.42 93.15 2,801 92.932 0.20%
2021-09-10 0 101.0 - 101.7 101.0 101.0 102 10,294 100.92 92.47 - 93.11 92.47 92.47 111 92.440 -0.25%
2021-09-09 0 101.2 101.0 101.7 - - 0 0 - 92.70 92.47 93.11 - - 0 - 0.00%
2021-09-08 0 101.2 100.8 101.7 101.2 101.2 300 30,360 101.20 92.70 92.28 93.11 92.70 92.70 328 92.695 0.00%
2021-09-07 0 101.2 100.8 101.5 101.2 101.7 228 23,090 101.27 92.70 92.28 92.97 92.70 93.11 249 92.761 0.00%
2021-09-06 0 101.2 100.8 101.7 101.2 101.2 200 20,240 101.20 92.70 92.28 93.11 92.70 92.70 218 92.695 -0.44%
2021-09-03 0 101.7 - 101.7 101.2 101.7 930 94,176 101.26 93.11 - 93.11 92.70 93.11 1,015 92.754 0.44%
2021-09-02 0 101.2 100.8 101.7 101.2 101.7 700 70,930 101.33 92.70 92.28 93.11 92.70 93.11 764 92.813 -0.44%
2021-09-01 0 101.7 100.9 101.7 101.7 101.7 200 20,330 101.65 93.11 92.42 93.11 93.11 93.11 218 93.107 0.00%
2021-08-31 0 101.7 101.0 101.7 101.7 101.7 1,200 121,575 101.31 93.11 92.47 93.11 93.11 93.11 1,310 92.798 0.44%
2021-08-30 0 101.2 100.8 101.3 101.2 101.7 800 81,005 101.26 92.70 92.28 92.79 92.70 93.11 873 92.747 0.00%
2021-08-27 0 101.2 100.9 101.7 101.2 101.7 400 40,525 101.31 92.70 92.42 93.11 92.70 93.11 437 92.798 -0.05%
2021-08-26 0 101.3 100.9 101.7 - - 0 0 - 92.74 92.42 93.11 - - 0 - 0.00%
2021-08-25 0 101.3 100.9 101.7 100.9 101.3 700 70,670 100.96 92.74 92.42 93.15 92.42 92.74 764 92.473 0.05%
2021-08-24 0 101.2 101.0 101.7 101.2 101.2 2,500 253,000 101.20 92.70 92.47 93.15 92.70 92.70 2,729 92.695 0.00%
2021-08-23 0 101.2 101.0 101.9 101.2 101.2 300 30,360 101.20 92.70 92.47 93.34 92.70 92.70 328 92.695 -0.05%
2021-08-20 0 101.3 101.0 101.9 101.2 102.0 400 40,565 101.41 92.74 92.47 93.29 92.70 93.43 437 92.890 0.05%
2021-08-19 0 101.2 101.0 101.6 100.9 102.0 1,500 151,640 101.09 92.70 92.47 93.06 92.42 93.38 1,638 92.598 0.00%
2021-08-18 0 101.2 100.9 102.0 100.9 101.2 900 90,840 100.93 92.70 92.42 93.43 92.42 92.70 983 92.451 0.00%
2021-08-17 0 101.2 101.0 102.0 101.2 101.2 927 93,786 101.17 92.70 92.47 93.38 92.70 92.70 1,012 92.669 -0.78%
2021-08-16 0 102.0 101.3 102.0 102.0 102.0 100 10,200 102.00 93.43 92.74 93.43 93.43 93.43 109 93.428 0.00%
2021-08-13 0 102.0 101.3 102.0 102.0 102.0 128 13,019 101.71 93.43 92.74 93.43 93.43 93.43 140 93.163 0.00%
2021-08-12 0 102.0 101.3 102.0 102.0 102.0 103 10,500 101.94 93.43 92.79 93.43 93.43 93.43 112 93.375 0.00%
2021-08-11 0 102.0 101.3 102.0 101.3 102.1 7,680 778,589 101.38 93.43 92.79 93.43 92.74 93.47 8,385 92.859 0.54%
2021-08-10 0 101.5 100.8 101.5 101.3 101.7 300 30,460 101.53 92.92 92.33 92.92 92.74 93.15 328 93.001 0.45%
2021-08-09 0 101.0 100.9 101.7 101.0 101.0 300 30,300 101.00 92.51 92.42 93.11 92.51 92.51 328 92.512 -0.30%
2021-08-06 0 101.3 101.0 102.2 101.3 102.3 300 30,480 101.60 92.79 92.47 93.61 92.74 93.66 328 93.062 0.05%
2021-08-05 0 101.3 101.0 102.9 101.3 101.3 600 60,750 101.25 92.74 92.47 94.25 92.74 92.74 655 92.741 -0.05%
2021-08-04 0 101.3 101.0 101.5 101.3 102.0 1,900 192,535 101.33 92.79 92.47 92.97 92.79 93.38 2,074 92.818 0.10%
2021-08-03 0 101.2 101.0 101.9 101.2 101.3 479 48,400 101.04 92.70 92.47 93.34 92.70 92.74 523 92.552 -0.98%
2021-08-02 0 102.2 101.3 102.2 102.2 102.2 600 61,315 102.19 93.61 92.74 93.61 93.57 93.61 655 93.604 0.99%
2021-07-30 0 101.2 100.8 101.6 101.2 102.0 1,100 111,475 101.34 92.70 92.28 93.02 92.70 93.43 1,201 92.824 -0.05%
2021-07-29 0 101.3 100.9 101.9 100.8 102.2 5,709 577,386 101.14 92.74 92.37 93.34 92.28 93.57 6,233 92.637 -0.59%
2021-07-28 0 102.3 101.5 102.3 - - 26 2,611 100.42 93.29 92.52 93.29 - - 29 91.579 -0.05%
2021-07-27 0 102.4 101.5 102.8 101.4 102.4 300 30,520 101.73 93.34 92.52 93.75 92.47 93.34 329 92.774 -0.05%
2021-07-26 0 102.4 101.1 103.2 101.4 102.4 493 50,095 101.61 93.38 92.15 94.11 92.47 93.38 541 92.664 0.99%
2021-07-23 0 101.4 101.1 103.2 101.4 101.4 100 10,140 101.40 92.47 92.15 94.11 92.47 92.47 110 92.470 0.20%
2021-07-22 0 101.2 101.1 101.6 101.2 102.0 700 70,925 101.32 92.29 92.15 92.61 92.29 93.02 768 92.398 0.00%
2021-07-21 0 101.2 101.1 102.0 101.0 102.2 1,662 169,392 101.92 92.29 92.15 93.02 92.11 93.20 1,823 92.945 -0.10%
2021-07-20 0 101.3 101.1 102.2 101.3 102.2 577 58,719 101.77 92.38 92.15 93.20 92.38 93.20 633 92.804 -0.59%
2021-07-19 0 101.9 101.1 102.2 101.8 101.9 900 91,445 101.61 92.93 92.15 93.20 92.83 92.93 987 92.657 0.84%
2021-07-16 0 101.1 101.1 101.9 101.0 101.9 3,100 314,150 101.34 92.15 92.15 92.88 92.11 92.93 3,399 92.414 -0.25%
2021-07-15 0 101.3 101.3 101.8 101.3 101.8 507 51,462 101.50 92.38 92.38 92.83 92.38 92.83 556 92.564 0.00%
2021-07-14 0 101.3 101.0 101.8 101.3 101.8 204 20,711 101.52 92.38 92.11 92.83 92.38 92.83 224 92.583 -0.34%
2021-07-13 0 101.7 100.6 101.8 101.2 101.7 2,279 231,290 101.49 92.70 91.74 92.83 92.29 92.70 2,499 92.550 0.25%
2021-07-12 0 101.4 100.6 101.6 101.4 101.7 3,488 353,720 101.41 92.47 91.74 92.61 92.47 92.70 3,825 92.480 0.00%
2021-07-09 0 101.4 100.6 101.6 100.6 101.8 1,400 141,835 101.31 92.47 91.74 92.61 91.69 92.83 1,535 92.389 -0.20%
2021-07-08 0 101.6 100.6 101.6 101.8 101.8 100 10,180 101.80 92.65 91.74 92.65 92.83 92.83 110 92.835 -0.20%
2021-07-07 0 101.8 101.5 101.8 101.4 101.8 500 50,860 101.72 92.83 92.52 92.83 92.47 92.83 548 92.762 0.00%
2021-07-06 0 101.8 101.0 101.8 101.4 101.8 956 96,922 101.38 92.83 92.06 92.83 92.47 92.83 1,048 92.454 0.00%
2021-07-05 0 101.8 101.0 101.8 101.4 101.8 400 40,680 101.70 92.83 92.11 92.83 92.47 92.83 439 92.744 0.00%
2021-07-02 0 101.8 101.0 101.8 101.8 101.8 600 61,080 101.80 92.83 92.06 92.83 92.83 92.83 658 92.835 0.35%
2021-06-30 0 101.5 101.5 101.6 101.4 101.5 226 22,896 101.31 92.52 92.52 92.65 92.47 92.52 248 92.388 0.05%
2021-06-29 0 101.4 101.0 101.8 101.4 101.8 831 84,347 101.50 92.47 92.06 92.79 92.47 92.83 911 92.562 0.00%
2021-06-28 0 101.4 101.0 101.8 101.4 101.8 3,971 402,903 101.46 92.47 92.06 92.79 92.47 92.83 4,354 92.526 0.00%
2021-06-25 0 101.4 101.0 101.8 101.0 101.8 3,326 337,160 101.37 92.47 92.06 92.79 92.06 92.79 3,647 92.444 0.05%
2021-06-24 0 101.4 100.4 101.8 101.4 101.7 256 25,924 101.27 92.42 91.51 92.79 92.42 92.74 281 92.347 0.00%
2021-06-23 0 101.4 100.9 101.7 101.4 101.4 318 32,211 101.29 92.42 92.01 92.74 92.42 92.42 349 92.372 0.00%
2021-06-22 0 101.4 100.9 101.8 100.5 101.9 1,119 113,231 101.19 92.42 92.01 92.79 91.65 92.88 1,227 92.278 0.00%
2021-06-21 0 101.4 101.3 101.9 101.4 101.9 1,100 111,760 101.60 92.42 92.33 92.88 92.42 92.93 1,206 92.652 -0.05%
2021-06-18 0 101.4 101.3 101.9 100.4 101.9 1,300 131,900 101.46 92.47 92.33 92.88 91.56 92.93 1,426 92.526 0.05%
2021-06-17 0 101.4 101.3 101.9 101.4 101.9 384 38,944 101.42 92.42 92.33 92.93 92.42 92.93 421 92.485 -0.54%
2021-06-16 0 101.9 100.3 101.9 101.9 101.9 121 12,308 101.72 92.93 91.47 92.93 92.93 92.93 133 92.761 -0.05%
2021-06-15 0 102.0 100.3 102.0 100.2 102.0 2,000 201,545 100.77 92.97 91.42 92.97 91.38 93.02 2,193 91.898 -0.34%
2021-06-11 0 102.3 101.3 102.3 101.3 102.3 1,567 159,957 102.08 93.29 92.38 93.29 92.33 93.29 1,718 93.089 1.04%
2021-06-10 0 101.3 101.3 102.2 101.3 101.3 100 10,125 101.25 92.33 92.33 93.15 92.33 92.33 110 92.333 0.00%
2021-06-09 0 101.3 100.7 101.9 101.3 102.2 1,500 153,105 102.07 92.33 91.83 92.93 92.33 93.20 1,645 93.081 0.00%
2021-06-08 0 101.3 101.3 102.3 101.2 102.2 900 91,830 102.03 92.33 92.33 93.29 92.29 93.15 987 93.048 0.00%
2021-06-07 0 101.3 100.7 102.1 101.3 102.2 700 71,325 101.89 92.33 91.83 93.11 92.33 93.20 768 92.919 -0.20%
2021-06-04 0 101.5 101.3 102.0 - - 0 0 - 92.52 92.33 93.02 - - 0 - 0.00%
2021-06-03 0 101.5 101.3 101.5 101.5 102.2 651 66,430 102.04 92.52 92.33 92.52 92.52 93.20 714 93.056 0.15%
2021-06-02 0 101.3 101.3 101.6 101.3 102.2 900 91,525 101.69 92.38 92.38 92.61 92.33 93.20 987 92.738 -0.20%
2021-06-01 0 101.5 101.5 102.2 101.5 102.1 900 91,550 101.72 92.56 92.56 93.20 92.56 93.11 987 92.764 0.25%
2021-05-31 0 101.3 100.3 102.1 101.3 102.1 503 51,260 101.91 92.33 91.42 93.06 92.33 93.11 552 92.934 0.00%
2021-05-28 0 101.3 100.3 101.3 101.2 102.2 569 57,616 101.26 92.33 91.47 92.33 92.29 93.15 624 92.341 0.05%
2021-05-27 0 101.2 101.0 101.5 101.2 101.8 775 78,650 101.48 92.29 92.11 92.52 92.29 92.83 850 92.546 -0.30%
2021-05-26 0 101.5 101.2 101.5 101.8 101.8 400 40,715 101.79 92.56 92.29 92.56 92.79 92.83 439 92.823 0.35%
2021-05-25 0 101.2 100.3 101.8 101.2 101.2 100 10,115 101.15 92.24 91.47 92.79 92.24 92.24 110 92.242 -0.05%
2021-05-24 0 101.2 100.4 102.1 101.2 102.1 556 56,431 101.49 92.29 91.51 93.06 92.24 93.11 610 92.556 0.05%
2021-05-21 0 101.2 100.7 101.8 101.2 101.2 600 60,695 101.16 92.24 91.83 92.83 92.24 92.29 658 92.250 -0.78%
2021-05-20 0 102.0 101.2 102.0 100.3 102.1 1,259 127,521 101.29 92.97 92.29 92.97 91.47 93.11 1,381 92.367 0.74%
2021-05-18 0 101.2 101.2 102.0 101.2 102.1 753 76,338 101.38 92.29 92.29 92.97 92.29 93.11 826 92.450 0.00%
2021-05-17 0 101.2 101.2 102.1 101.2 102.1 2,515 255,043 101.41 92.29 92.29 93.06 92.24 93.11 2,758 92.478 0.00%
2021-05-14 0 101.2 101.2 101.9 101.1 102.0 1,212 122,701 101.24 92.29 92.29 92.93 92.15 92.97 1,329 92.323 0.15%
2021-05-13 0 101.1 101.1 101.9 101.1 102.0 593 60,052 101.27 92.15 92.15 92.93 92.15 93.02 650 92.350 -0.74%
2021-05-12 0 101.8 101.3 102.1 101.6 102.1 1,859 189,323 101.84 92.83 92.33 93.06 92.61 93.06 2,039 92.872 0.15%
2021-05-11 0 101.7 101.2 102.0 101.2 102.1 2,353 238,107 101.19 92.70 92.24 92.97 92.29 93.06 2,580 92.281 0.54%
2021-05-10 0 101.1 100.3 101.3 100.3 101.3 3,310 334,591 101.08 92.20 91.42 92.33 91.42 92.33 3,630 92.183 0.00%
2021-05-07 0 101.1 100.3 101.3 101.1 101.1 705 71,170 100.95 92.20 91.42 92.33 92.20 92.20 773 92.060 -0.05%
2021-05-06 0 101.2 101.2 101.2 101.1 101.4 1,345 135,994 101.11 92.24 92.24 92.29 92.20 92.47 1,475 92.206 0.15%
2021-05-05 0 101.0 100.5 101.3 101.0 101.4 4,044 408,675 101.06 92.11 91.65 92.38 92.11 92.47 4,435 92.157 0.00%
2021-05-04 0 101.0 100.5 101.0 101.0 101.5 2,370 239,350 100.99 92.11 91.65 92.11 92.11 92.56 2,599 92.097 0.00%
2021-05-03 0 101.0 100.5 101.4 101.0 101.6 4,592 464,488 101.15 92.11 91.65 92.47 92.11 92.65 5,035 92.243 -0.39%
2021-04-30 0 101.4 101.4 102.0 101.4 102.3 1,395 142,403 102.08 92.47 92.42 92.97 92.47 93.29 1,530 93.091 0.05%
2021-04-29 0 101.4 101.4 101.8 101.3 102.2 6,915 700,910 101.36 92.42 92.42 92.83 92.38 93.20 7,583 92.434 0.00%
2021-04-28 0 101.4 101.3 101.6 101.4 102.3 3,268 332,330 101.69 92.42 92.33 92.61 92.42 93.29 3,584 92.736 -0.15%
2021-04-27 0 101.5 101.4 101.5 101.5 102.4 2,728 277,591 101.76 92.56 92.47 92.56 92.52 93.34 2,991 92.795 0.10%
2021-04-26 0 101.4 101.3 101.6 101.4 102.3 17,453 1,771,399 101.50 92.47 92.33 92.61 92.47 93.29 19,138 92.557 -0.20%
2021-04-23 0 101.6 101.5 101.9 101.6 102.4 1,356 138,446 102.10 92.65 92.52 92.88 92.65 93.34 1,487 93.107 -0.10%
2021-04-22 0 101.7 101.3 101.7 101.5 102.4 1,807 183,943 101.79 92.74 92.38 92.74 92.52 93.38 1,982 92.830 -0.59%
2021-04-21 0 102.3 101.7 102.4 101.6 102.4 1,482 151,278 102.08 93.29 92.70 93.34 92.65 93.38 1,625 93.087 -0.10%
2021-04-20 0 102.4 101.6 102.4 101.6 102.4 2,600 266,030 102.32 93.38 92.65 93.38 92.65 93.38 2,851 93.308 0.79%
2021-04-19 0 101.6 101.4 102.3 101.6 102.6 6,700 682,265 101.83 92.65 92.42 93.29 92.61 93.52 7,347 92.863 -0.83%
2021-04-16 0 102.5 101.6 102.5 101.6 102.5 2,254 230,624 102.32 93.43 92.61 93.43 92.61 93.43 2,472 93.307 0.05%
2021-04-15 0 102.4 101.3 102.4 101.6 102.8 14,363 1,476,036 102.77 93.38 92.33 93.38 92.65 93.75 15,750 93.716 0.89%
2021-04-14 0 101.5 101.2 101.8 101.5 102.5 5,862 598,921 102.17 92.56 92.29 92.83 92.56 93.47 6,428 93.172 0.00%
2021-04-13 0 101.5 101.2 101.5 101.5 102.5 18,632 1,906,830 102.34 92.56 92.29 92.56 92.52 93.43 20,431 93.329 0.15%
2021-04-12 0 101.4 101.2 102.8 101.2 102.5 20,531 2,096,351 102.11 92.42 92.29 93.75 92.24 93.47 22,514 93.114 -0.10%
2021-04-09 0 101.5 101.2 101.5 101.4 101.5 206 20,885 101.38 92.52 92.24 92.52 92.47 92.52 226 92.455 -0.05%
2021-04-08 0 101.5 101.2 101.5 101.5 101.5 500 50,750 101.50 92.56 92.24 92.56 92.56 92.56 548 92.561 0.00%
2021-04-07 0 101.5 101.1 101.5 101.2 101.5 518 52,512 101.37 92.56 92.20 92.56 92.24 92.56 568 92.447 -0.49%
2021-04-01 0 102.0 101.1 102.0 101.1 102.0 736 74,673 101.46 93.02 92.20 93.02 92.20 93.02 807 92.523 0.34%
2021-03-31 0 101.7 101.1 101.7 101.1 101.7 200 20,275 101.38 92.70 92.20 92.70 92.20 92.70 219 92.447 -0.05%
2021-03-30 0 101.7 101.1 101.8 101.1 101.7 2,093 211,534 101.07 92.74 92.20 92.83 92.15 92.74 2,295 92.167 0.59%
2021-03-29 0 101.1 100.6 102.0 101.1 102.1 463 47,031 101.58 92.20 91.69 92.97 92.20 93.06 508 92.633 -0.54%
2021-03-26 0 101.7 101.1 101.7 101.7 101.7 136 13,768 101.24 92.70 92.20 92.70 92.70 92.70 149 92.320 -0.39%
2021-03-25 0 102.1 101.2 102.1 101.2 102.1 392 39,733 101.36 93.06 92.24 93.11 92.24 93.06 430 92.433 0.05%
2021-03-24 0 102.0 101.2 102.8 101.1 102.0 426 43,217 101.45 93.02 92.24 93.75 92.20 93.02 467 92.514 0.89%
2021-03-23 0 101.1 100.6 101.2 101.1 102.1 500 50,750 101.50 92.20 91.74 92.24 92.20 93.11 548 92.561 -0.05%
2021-03-22 0 101.2 100.6 101.2 101.1 102.0 402 40,735 101.33 92.24 91.74 92.24 92.20 92.97 441 92.407 -0.93%
2021-03-19 0 102.1 101.2 102.8 102.1 102.1 609 62,155 102.06 93.11 92.24 93.75 93.06 93.11 668 93.073 0.99%
2021-03-18 0 101.1 100.6 101.2 101.1 102.1 1,003 102,205 101.90 92.20 91.74 92.24 92.20 93.11 1,100 92.925 -0.88%
2021-03-17 0 102.0 101.2 102.0 102.1 102.1 400 40,840 102.10 93.02 92.24 93.02 93.11 93.11 439 93.108 0.25%
2021-03-16 0 101.8 101.2 101.8 101.1 102.1 595 60,354 101.44 92.79 92.29 92.79 92.20 93.11 652 92.502 -0.34%
2021-03-15 0 102.1 101.2 102.8 101.1 102.1 610 62,075 101.76 93.11 92.24 93.75 92.20 93.11 669 92.800 0.59%
2021-03-12 0 101.5 101.2 101.8 101.5 102.0 1,400 142,300 101.64 92.56 92.24 92.83 92.56 93.02 1,535 92.691 -0.44%
2021-03-11 0 102.0 101.2 102.0 101.2 102.0 4,666 475,757 101.96 92.97 92.24 93.02 92.24 93.02 5,117 92.983 0.89%
2021-03-10 0 101.1 100.5 102.0 101.1 102.0 215 21,805 101.42 92.15 91.65 92.97 92.15 93.02 236 92.487 -0.83%
2021-03-09 0 101.9 101.1 101.9 102.0 102.0 120 12,201 101.68 92.93 92.15 92.93 93.02 93.02 132 92.721 -0.44%
2021-03-08 0 102.4 101.5 102.6 101.5 102.4 252 25,600 101.59 93.34 92.52 93.56 92.52 93.34 276 92.641 0.34%
2021-03-05 0 102.0 101.5 102.0 102.0 102.4 700 71,560 102.23 93.02 92.52 93.02 93.02 93.38 768 93.226 0.05%
2021-03-04 0 102.0 101.8 102.0 102.0 102.0 200 20,400 102.00 92.97 92.83 92.97 93.02 93.02 219 93.017 -0.05%
2021-03-03 0 102.0 101.5 102.0 102.4 102.4 300 30,720 102.40 93.02 92.52 93.02 93.38 93.38 329 93.382 -0.39%
2021-03-02 0 102.4 101.5 102.6 102.4 102.4 306 31,322 102.36 93.38 92.52 93.56 93.38 93.38 336 93.345 0.00%
2021-03-01 0 102.4 98.55 102.6 101.5 102.4 1,925 196,150 101.90 93.38 89.87 93.56 92.56 93.38 2,111 92.922 0.89%
2021-02-26 0 101.5 98.55 102.6 101.5 102.5 1,909 195,554 102.44 92.56 89.87 93.56 92.56 93.47 2,093 93.416 -0.34%
2021-02-25 0 101.9 101.5 101.9 101.9 101.9 100 10,185 101.85 92.88 92.56 92.93 92.88 92.88 110 92.880 0.05%
2021-02-24 0 101.8 99.55 101.8 101.5 102.5 1,466 149,033 101.66 92.83 90.78 92.83 92.56 93.47 1,608 92.707 0.15%
2021-02-23 0 101.7 101.0 102.0 101.7 102.0 200 20,360 101.80 92.70 92.11 93.02 92.70 92.97 219 92.835 0.10%
2021-02-22 0 101.6 101.0 101.6 101.5 102.0 3,175 322,517 101.58 92.61 92.11 92.61 92.56 93.02 3,482 92.634 -0.49%
2021-02-19 0 102.1 - 102.1 102.6 102.6 621 63,642 102.48 93.06 - 93.06 93.52 93.52 681 93.458 0.00%
2021-02-18 0 102.1 102.0 102.1 102.6 102.6 304 31,183 102.58 93.06 92.97 93.06 93.56 93.56 333 93.542 0.10%
2021-02-17 0 102.0 100.1 102.0 102.0 102.1 207 21,119 102.02 92.97 91.28 92.97 93.02 93.06 227 93.039 -0.05%
2021-02-16 0 102.0 101.6 102.0 102.0 102.0 283 28,749 101.59 93.02 92.65 93.02 93.02 93.02 310 92.640 -0.58%
2021-02-11 0 102.6 101.6 102.8 102.0 102.6 1,480 151,668 102.48 93.56 92.65 93.75 93.02 93.56 1,623 93.453 0.59%
2021-02-10 0 102.0 101.6 102.0 102.0 102.0 400 40,800 102.00 93.02 92.65 93.02 93.02 93.02 439 93.017 0.00%
2021-02-09 0 102.0 101.7 102.0 102.0 102.0 304 30,997 101.96 93.02 92.70 93.02 92.97 93.02 333 92.984 0.39%
2021-02-08 0 101.6 101.1 102.0 101.6 102.6 1,698 173,318 102.07 92.65 92.20 92.97 92.65 93.56 1,862 93.083 -0.39%
2021-02-05 0 102.0 101.7 102.0 102.2 102.2 344 35,088 102.00 93.02 92.70 93.02 93.20 93.20 377 93.017 -0.20%
2021-02-04 0 102.2 100.1 102.2 101.6 102.2 485 49,361 101.78 93.20 91.28 93.20 92.65 93.20 532 92.812 0.10%
2021-02-03 0 102.1 100.1 102.1 101.6 102.2 1,113 113,237 101.74 93.11 91.28 93.11 92.65 93.20 1,220 92.780 0.10%
2021-02-02 0 102.0 101.1 102.0 102.0 102.0 971 98,962 101.92 93.02 92.20 93.02 92.97 93.02 1,065 92.942 0.05%
2021-02-01 0 102.0 101.1 102.0 101.6 102.0 1,268 128,800 101.58 92.97 92.20 92.97 92.65 93.02 1,390 92.632 0.05%
2021-01-29 0 101.9 101.9 102.0 101.9 102.0 934 95,150 101.87 92.93 92.93 92.97 92.93 93.02 1,024 92.902 0.00%
2021-01-28 0 101.9 100.1 101.9 101.6 102.0 5,052 513,301 101.60 92.93 91.28 92.93 92.65 93.02 5,540 92.656 0.58%
2021-01-27 0 101.6 101.2 102.0 - - 100 10,195 101.95 92.39 91.98 92.71 - - 110 92.706 0.00%
2021-01-26 0 101.6 101.2 102.0 101.5 102.0 9,818 996,920 101.54 92.39 91.98 92.71 92.30 92.71 10,797 92.333 0.00%
2021-01-25 0 101.6 101.2 101.9 101.6 102.0 8,468 860,959 101.67 92.39 92.02 92.62 92.39 92.71 9,312 92.453 -0.34%
2021-01-22 0 102.0 101.2 102.0 101.7 102.0 206 20,963 101.76 92.71 92.02 92.71 92.43 92.71 227 92.535 -0.05%
2021-01-21 0 102.0 101.2 102.0 102.0 102.1 1,740 177,506 102.01 92.75 92.02 92.75 92.75 92.80 1,913 92.765 0.34%
2021-01-20 0 101.7 101.2 102.1 101.7 102.1 1,803 183,421 101.73 92.43 91.98 92.80 92.43 92.80 1,983 92.507 -0.34%
2021-01-19 0 102.0 101.7 102.0 102.0 102.1 432 43,898 101.62 92.75 92.48 92.75 92.75 92.80 475 92.402 -0.05%
2021-01-18 0 102.1 101.3 102.1 101.3 102.1 1,137 115,624 101.69 92.80 92.07 92.80 92.12 92.84 1,250 92.472 0.05%
2021-01-15 0 102.0 101.3 102.0 101.7 102.1 461 46,929 101.80 92.75 92.12 92.75 92.43 92.84 507 92.568 -0.10%
2021-01-14 0 102.1 101.3 102.1 101.8 102.1 481 48,967 101.80 92.84 92.12 92.84 92.52 92.84 529 92.572 0.00%
2021-01-13 0 102.1 101.3 102.1 101.9 102.2 1,486 151,659 102.06 92.84 92.12 92.84 92.66 92.93 1,634 92.805 0.20%
2021-01-12 0 101.9 101.3 101.9 101.8 101.9 492 50,009 101.64 92.66 92.12 92.66 92.52 92.66 541 92.428 0.00%
2021-01-11 0 101.9 101.3 101.9 101.9 101.9 1,218 124,096 101.89 92.66 92.12 92.66 92.66 92.66 1,339 92.647 0.00%
2021-01-08 0 101.9 101.4 101.9 101.9 101.9 226 22,997 101.76 92.66 92.16 92.66 92.62 92.66 249 92.530 0.00%
2021-01-07 0 101.9 101.3 101.9 102.0 102.0 407 41,455 101.86 92.66 92.12 92.66 92.71 92.71 448 92.620 -0.05%
2021-01-06 0 102.0 101.9 102.0 101.9 102.0 1,010 102,954 101.93 92.71 92.66 92.71 92.66 92.71 1,111 92.692 0.00%
2021-01-05 0 102.0 101.7 102.0 102.0 102.2 8,317 847,931 101.95 92.71 92.48 92.71 92.71 92.93 9,146 92.708 -0.15%
2021-01-04 0 102.1 101.3 102.1 102.0 102.1 1,282 130,607 101.88 92.84 92.12 92.84 92.71 92.84 1,410 92.640 0.15%
2020-12-31 0 102.0 101.7 102.1 102.0 102.0 100 10,195 101.95 92.71 92.48 92.84 92.71 92.71 110 92.706 -0.05%
2020-12-30 0 102.0 101.7 102.1 102.0 102.0 160 16,257 101.61 92.75 92.43 92.80 92.75 92.75 176 92.394 0.00%
2020-12-29 0 102.0 101.5 102.6 102.0 102.7 675 68,890 102.06 92.75 92.25 93.25 92.71 93.34 742 92.805 -0.68%
2020-12-28 0 102.7 102.0 102.7 102.0 102.8 829 84,963 102.49 93.39 92.75 93.39 92.75 93.43 912 93.196 -0.05%
2020-12-24 0 102.8 101.4 102.8 - - 0 0 - 93.43 92.16 93.43 - - 0 - 0.00%
2020-12-23 0 102.8 101.5 102.8 102.9 102.9 200 20,570 102.85 93.43 92.25 93.43 93.52 93.52 220 93.525 0.00%
2020-12-22 0 102.8 102.0 102.8 102.9 102.9 141 14,423 102.29 93.43 92.71 93.43 93.52 93.52 155 93.016 0.00%
2020-12-21 0 102.8 102.7 102.8 102.1 102.8 1,200 122,940 102.45 93.43 93.39 93.43 92.84 93.48 1,320 93.161 0.78%
2020-12-18 0 102.0 102.0 102.1 101.7 102.0 1,239 126,024 101.71 92.71 92.71 92.80 92.48 92.71 1,363 92.492 -0.15%
2020-12-17 0 102.1 101.7 102.1 101.7 102.1 500 50,890 101.78 92.84 92.48 92.84 92.48 92.84 550 92.552 0.00%
2020-12-16 0 102.1 101.7 102.1 101.7 102.1 3,053 311,097 101.90 92.84 92.48 92.84 92.43 92.84 3,357 92.660 0.10%
2020-12-15 0 102.0 101.6 102.0 102.0 102.0 321 32,712 101.91 92.75 92.34 92.75 92.75 92.75 353 92.667 0.15%
2020-12-14 0 101.9 101.2 101.9 101.2 101.9 301 30,525 101.41 92.62 92.02 92.66 92.02 92.62 331 92.217 -0.05%
2020-12-11 0 101.9 101.3 102.1 101.9 102.1 1,751 178,640 102.02 92.66 92.12 92.84 92.66 92.84 1,926 92.771 -0.10%
2020-12-10 0 102.0 101.4 102.0 - - 221 22,508 101.85 92.75 92.21 92.75 - - 243 92.612 0.00%
2020-12-09 0 102.0 101.3 102.1 102.0 102.0 388 39,421 101.60 92.75 92.12 92.84 92.71 92.75 427 92.388 -0.10%
2020-12-08 0 102.1 101.3 102.1 101.3 102.1 475 48,258 101.60 92.84 92.07 92.84 92.07 92.84 522 92.384 0.00%
2020-12-07 0 102.1 101.4 102.1 101.2 102.1 1,248 126,609 101.45 92.84 92.21 92.84 91.98 92.84 1,372 92.251 0.25%
2020-12-04 0 101.9 101.3 102.0 101.2 101.9 403 40,805 101.25 92.62 92.12 92.75 92.02 92.62 443 92.072 -0.15%
2020-12-03 0 102.0 101.3 102.0 102.0 102.0 300 30,600 102.00 92.75 92.07 92.75 92.75 92.75 330 92.752 0.05%
2020-12-02 0 102.0 101.2 102.0 101.2 102.0 431 43,654 101.29 92.71 92.02 92.75 91.98 92.71 474 92.102 -0.05%
2020-12-01 0 102.0 101.3 102.0 102.0 102.0 601 61,300 102.00 92.75 92.07 92.75 92.75 92.75 661 92.749 0.00%
2020-11-30 0 102.0 101.2 102.0 102.0 102.0 117 11,902 101.73 92.75 91.98 92.75 92.75 92.75 129 92.503 0.00%
2020-11-27 0 102.0 101.2 102.0 102.0 102.0 100 10,200 102.00 92.75 91.98 92.75 92.75 92.75 110 92.752 0.00%
2020-11-26 0 102.0 101.2 102.0 102.0 102.0 100 10,200 102.00 92.75 91.98 92.75 92.75 92.75 110 92.752 0.00%
2020-11-25 0 102.0 101.2 102.0 102.0 102.0 103 10,500 101.94 92.75 91.98 92.75 92.75 92.75 113 92.699 0.00%
2020-11-24 0 102.0 101.2 102.0 101.1 102.0 2,487 251,773 101.24 92.75 91.98 92.75 91.93 92.75 2,735 92.057 0.10%
2020-11-23 0 101.9 101.2 101.9 102.0 102.0 1,430 145,804 101.96 92.66 91.98 92.66 92.75 92.75 1,573 92.716 -0.10%
2020-11-20 0 102.0 101.1 102.0 102.0 102.0 400 40,800 102.00 92.75 91.93 92.75 92.75 92.75 440 92.752 0.00%
2020-11-19 0 102.0 101.1 102.0 102.0 102.0 100 10,200 102.00 92.75 91.93 92.75 92.75 92.75 110 92.752 0.00%
2020-11-18 0 102.0 101.2 102.0 102.0 102.0 308 31,401 101.95 92.75 92.02 92.75 92.75 92.75 339 92.707 0.05%
2020-11-17 0 102.0 101.2 102.0 101.1 102.0 279 28,214 101.13 92.71 91.98 92.75 91.93 92.71 307 91.956 -0.05%
2020-11-16 0 102.0 101.1 102.0 101.8 102.0 235 23,883 101.63 92.75 91.93 92.75 92.57 92.75 258 92.415 0.00%
2020-11-13 0 102.0 101.1 102.0 102.0 102.0 347 35,306 101.75 92.75 91.93 92.75 92.75 92.75 382 92.521 0.05%
2020-11-12 0 102.0 101.2 102.0 102.0 102.0 105 10,695 101.86 92.71 91.98 92.75 92.71 92.71 115 92.622 0.15%
2020-11-11 0 101.8 - 101.9 101.1 102.0 2,202 223,971 101.71 92.57 - 92.62 91.93 92.75 2,422 92.490 -0.10%
2020-11-10 0 101.9 101.2 101.9 101.1 101.9 509 51,545 101.27 92.66 91.98 92.66 91.93 92.66 560 92.085 0.10%
2020-11-09 0 101.8 101.2 101.8 101.1 101.9 428 43,317 101.21 92.57 91.98 92.57 91.93 92.62 471 92.031 -0.10%
2020-11-06 0 101.9 101.2 102.0 101.9 101.9 106 10,790 101.79 92.66 91.98 92.75 92.66 92.66 117 92.563 -0.10%
2020-11-05 0 102.0 - 102.0 102.0 102.0 168 17,006 101.23 92.75 - 92.75 92.75 92.75 185 92.048 0.00%
2020-11-04 0 102.0 - 102.0 101.1 102.0 503 50,940 101.27 92.75 - 92.75 91.93 92.75 553 92.090 0.00%
2020-11-03 0 102.0 - 102.0 102.0 102.0 400 40,800 102.00 92.75 - 92.75 92.75 92.75 440 92.752 -0.10%
2020-11-02 0 102.1 - 102.1 102.1 102.1 206 21,020 102.04 92.84 - 92.84 92.84 92.84 227 92.787 0.29%
2020-10-30 0 101.8 - 102.0 101.8 101.8 113 11,481 101.60 92.57 - 92.75 92.57 92.57 124 92.389 -0.20%
2020-10-29 0 102.0 - 102.0 101.1 102.0 1,332 134,723 101.14 92.75 - 92.75 91.93 92.75 1,465 91.973 0.89%
2020-10-28 0 101.1 - 101.6 101.1 101.5 3,900 394,330 101.11 91.93 - 92.34 91.93 92.30 4,289 91.943 -0.44%
2020-10-27 0 101.6 - 101.6 101.6 101.8 1,192 121,119 101.61 92.34 - 92.34 92.39 92.52 1,311 92.397 -0.10%
2020-10-23 0 101.7 101.2 101.7 101.7 101.7 100 10,165 101.65 92.43 91.98 92.43 92.43 92.43 110 92.433 0.20%
2020-10-22 0 101.5 - 101.5 101.1 101.5 1,036 104,738 101.10 92.25 - 92.30 91.93 92.25 1,139 91.932 0.35%
2020-10-21 0 101.1 100.6 101.5 101.1 101.2 462 46,654 100.98 91.93 91.48 92.25 91.93 91.98 508 91.827 -0.74%
2020-10-20 0 101.9 101.2 101.9 101.1 101.9 1,169 118,646 101.49 92.62 91.98 92.62 91.93 92.62 1,286 92.291 0.00%
2020-10-19 0 101.9 101.2 102.0 101.1 102.1 1,943 197,911 101.86 92.62 91.98 92.71 91.93 92.84 2,137 92.623 -0.15%
2020-10-16 0 102.0 - 102.0 102.0 102.1 1,247 127,135 101.95 92.75 - 92.75 92.75 92.80 1,371 92.709 0.89%
2020-10-15 0 101.1 - 102.0 101.1 102.0 1,000 101,190 101.19 91.93 - 92.75 91.93 92.75 1,100 92.015 -0.88%
2020-10-14 0 102.0 98.00 102.0 101.7 102.0 1,699 173,186 101.93 92.75 89.11 92.75 92.48 92.75 1,868 92.692 -0.10%
2020-10-12 0 102.1 - - 102.1 102.1 406 41,425 102.03 92.84 - - 92.80 92.84 446 92.781 0.05%
2020-10-09 0 102.1 - - 102.1 102.1 100 10,205 102.05 92.80 - - 92.80 92.80 110 92.797 0.44%
2020-10-08 0 101.6 - 101.6 101.6 101.6 109 11,060 101.47 92.39 - 92.39 92.39 92.39 120 92.268 0.00%
2020-10-07 0 101.6 - 101.6 101.6 101.6 1,468 148,493 101.15 92.39 - 92.39 92.39 92.39 1,614 91.982 0.30%
2020-10-06 0 101.3 - 101.3 101.1 101.3 338 34,166 101.08 92.12 - 92.12 91.89 92.12 372 91.918 0.25%
2020-10-05 0 101.1 - 102.0 101.1 101.1 412 41,810 101.48 91.89 - 92.75 91.89 91.89 453 92.279 0.00%
2020-09-30 0 101.1 - 102.1 101.1 102.1 1,350 136,367 101.01 91.89 - 92.80 91.89 92.80 1,485 91.854 -0.98%
2020-09-29 0 102.1 - 102.1 102.1 102.1 300 30,605 102.02 92.80 - 92.84 92.80 92.80 330 92.767 0.94%
2020-09-28 0 101.1 - 102.0 101.1 101.1 882 89,178 101.11 91.93 - 92.75 91.93 91.93 970 91.941 -0.83%
2020-09-25 0 102.0 - 102.1 - - 341 34,614 101.51 92.71 - 92.80 - - 375 92.304 0.00%
2020-09-24 0 102.0 - 102.1 102.0 102.0 142 14,399 101.40 92.71 - 92.84 92.71 92.71 156 92.207 -0.05%
2020-09-23 0 102.0 102.0 102.0 102.0 102.0 100 10,200 102.00 92.75 92.71 92.75 92.75 92.75 110 92.752 0.05%
2020-09-22 0 102.0 - 102.0 101.9 102.0 985 100,198 101.72 92.71 - 92.71 92.62 92.71 1,083 92.500 0.10%
2020-09-21 0 101.9 - 101.9 101.8 101.9 700 71,275 101.82 92.62 - 92.62 92.57 92.62 770 92.589 0.00%
2020-09-18 0 101.9 - 101.9 101.9 101.9 100 10,185 101.85 92.62 - 92.62 92.62 92.62 110 92.615 0.10%
2020-09-17 0 101.8 - 101.8 101.8 101.8 126 12,777 101.40 92.52 - 92.52 92.52 92.52 139 92.210 -0.05%
2020-09-16 0 101.8 101.2 101.8 101.9 101.9 100 10,185 101.85 92.57 91.98 92.57 92.62 92.62 110 92.615 -0.05%
2020-09-15 0 101.9 100.2 101.9 101.0 101.9 4,803 485,455 101.07 92.62 91.07 92.62 91.84 92.62 5,282 91.909 0.00%
2020-09-14 0 101.9 - 101.9 101.9 101.9 502 51,146 101.88 92.62 - 92.62 92.62 92.66 552 92.647 -0.15%
2020-09-11 0 102.0 - 102.0 102.0 102.1 2,982 303,927 101.92 92.75 - 92.75 92.71 92.84 3,279 92.679 0.00%
2020-09-10 0 102.0 - 102.1 101.1 102.0 236 23,913 101.33 92.75 - 92.84 91.93 92.75 260 92.139 -0.10%
2020-09-09 0 102.1 - 102.2 101.1 102.1 469 47,446 101.16 92.84 - 92.93 91.93 92.84 516 91.992 0.00%
2020-09-08 0 102.1 - 102.2 101.1 102.1 1,310 133,303 101.76 92.84 - 92.93 91.93 92.84 1,441 92.532 0.00%
2020-09-07 0 102.1 101.8 - 102.1 102.1 200 20,420 102.10 92.84 92.57 - 92.84 92.84 220 92.843 0.00%
2020-09-04 0 102.1 101.8 102.2 102.1 102.1 518 52,869 102.06 92.84 92.57 92.93 92.84 92.84 570 92.810 0.00%
2020-09-03 0 102.1 101.8 102.2 102.1 102.1 706 72,070 102.08 92.84 92.57 92.93 92.84 92.84 776 92.826 0.00%
2020-09-02 0 102.1 102.0 102.1 102.0 102.1 633 64,551 101.98 92.84 92.71 92.84 92.75 92.84 696 92.730 0.20%
2020-09-01 0 101.9 - 101.9 102.0 102.0 600 61,180 101.97 92.66 - 92.66 92.71 92.75 660 92.721 -0.29%
2020-08-31 0 102.2 - - 102.1 102.2 931 95,042 102.09 92.93 - - 92.80 92.93 1,024 92.830 0.00%
2020-08-28 0 102.2 102.1 - 102.2 102.2 500 51,100 102.20 92.93 92.80 - 92.93 92.93 550 92.933 0.00%
2020-08-27 0 102.2 102.1 - 102.2 102.2 113 11,533 102.06 92.93 92.80 - 92.93 92.93 124 92.808 0.10%
2020-08-26 0 102.1 - - 102.1 102.1 1,714 174,961 102.08 92.84 - - 92.80 92.84 1,885 92.822 0.00%
2020-08-25 0 102.1 - - 101.1 102.1 14,667 1,487,596 101.42 92.84 - - 91.93 92.84 16,129 92.228 0.05%
2020-08-24 0 102.1 - 102.1 101.1 102.1 1,245 126,919 101.94 92.80 - 92.84 91.93 92.80 1,369 92.700 -0.05%
2020-08-21 0 102.1 - - 102.1 102.1 1,000 102,100 102.10 92.84 - - 92.84 92.84 1,100 92.843 0.05%
2020-08-20 0 102.1 102.1 102.3 102.1 102.1 604 61,630 102.04 92.80 92.80 93.02 92.80 92.80 664 92.785 -0.05%
2020-08-19 0 102.1 - - 102.0 102.1 548 55,814 101.85 92.84 - - 92.75 92.84 603 92.616 0.05%
2020-08-18 0 102.1 102.0 102.2 102.0 102.1 4,200 428,590 102.05 92.80 92.71 92.89 92.75 92.80 4,619 92.793 0.05%
2020-08-17 0 102.0 - 102.1 102.0 102.0 176 17,803 101.15 92.75 - 92.80 92.75 92.75 194 91.982 -0.10%
2020-08-14 0 102.1 - 102.1 102.0 102.1 352 35,825 101.78 92.84 - 92.84 92.75 92.84 387 92.548 0.00%
2020-08-13 0 102.1 - 102.2 101.2 102.1 10,077 1,021,302 101.35 92.84 - 92.93 91.98 92.84 11,082 92.160 0.00%
2020-08-12 0 102.1 - 102.1 101.9 102.2 1,852 188,891 101.99 92.84 - 92.84 92.66 92.89 2,037 92.745 0.29%
2020-08-11 0 101.8 - 101.8 101.8 101.8 3,400 342,720 100.80 92.57 - 92.57 92.57 92.57 3,739 91.660 0.79%
2020-08-10 0 101.0 - 101.8 101.0 101.8 2,346 237,226 101.12 91.84 - 92.57 91.84 92.57 2,580 91.951 -0.25%
2020-08-07 0 101.3 101.3 101.7 101.0 101.0 1,983 200,720 101.22 92.07 92.07 92.43 91.84 91.84 2,181 92.043 0.25%
2020-08-06 0 101.0 - 101.8 101.0 101.7 647 65,440 101.14 91.84 - 92.57 91.84 92.48 712 91.973 -0.88%
2020-08-05 0 101.9 - 101.9 101.0 101.9 376 38,080 101.28 92.66 - 92.66 91.84 92.66 413 92.094 0.00%
2020-08-04 0 101.9 - 101.9 101.9 101.9 210 21,380 101.81 92.66 - 92.66 92.66 92.66 231 92.578 -0.10%
2020-08-03 0 102.0 100.8 102.0 100.5 102.0 1,433 144,660 100.95 92.75 91.66 92.75 91.39 92.75 1,576 91.796 1.19%
2020-07-31 0 100.8 - 101.5 100.8 100.8 200 20,225 101.13 91.66 - 92.25 91.66 91.66 220 91.956 0.00%
2020-07-30 0 100.8 - 101.4 100.8 100.8 500 50,565 101.13 91.66 - 92.16 91.66 91.66 550 91.960 0.36%
2020-07-29 0 100.9 100.9 101.5 100.8 101.5 684 69,003 100.88 91.33 91.33 91.88 91.24 91.88 756 91.316 -0.59%
2020-07-28 0 101.5 101.1 101.5 101.5 101.6 632 64,113 101.44 91.88 91.51 91.88 91.88 91.97 698 91.826 -0.10%
2020-07-27 0 101.6 100.7 101.6 101.5 101.6 343 34,761 101.34 91.97 91.15 91.97 91.88 91.97 379 91.735 0.00%
2020-07-24 0 101.6 100.7 101.6 101.5 101.6 1,500 151,980 101.32 91.97 91.15 91.97 91.88 91.97 1,657 91.713 0.10%
2020-07-23 0 101.5 100.5 101.5 100.7 101.5 676 68,117 100.76 91.88 90.97 91.88 91.15 91.88 747 91.211 -0.10%
2020-07-22 0 101.6 100.9 101.6 101.7 101.7 232 23,526 101.41 91.97 91.33 91.97 92.01 92.01 256 91.790 0.05%
2020-07-21 0 101.6 100.5 101.6 100.7 101.6 855 86,206 100.83 91.92 90.97 91.92 91.15 91.92 945 91.266 0.35%
2020-07-20 0 101.2 101.2 101.3 101.0 101.2 1,500 151,660 101.11 91.60 91.60 91.70 91.42 91.60 1,657 91.520 0.30%
2020-07-17 0 100.9 100.9 101.0 100.9 100.9 330 33,261 100.79 91.33 91.33 91.42 91.33 91.33 365 91.234 0.00%
2020-07-16 0 100.9 100.5 101.0 100.7 100.9 790 79,483 100.61 91.33 90.97 91.42 91.15 91.33 873 91.072 -0.10%
2020-07-15 0 101.0 100.5 101.3 100.7 101.0 1,415 142,685 100.84 91.42 90.97 91.65 91.15 91.42 1,563 91.276 0.30%
2020-07-14 0 100.7 100.5 101.3 100.7 101.3 1,056 106,398 100.76 91.15 90.97 91.65 91.15 91.70 1,167 91.202 -0.54%
2020-07-13 0 101.3 - 101.3 100.5 101.3 3,960 400,298 101.09 91.65 - 91.65 90.97 91.70 4,375 91.501 0.15%
2020-07-10 0 101.1 101.1 101.1 100.5 101.5 1,186 119,317 100.60 91.51 91.47 91.51 90.97 91.88 1,310 91.066 0.10%
2020-07-09 0 101.0 100.5 101.1 100.5 101.1 840 84,556 100.66 91.42 90.97 91.51 90.97 91.51 928 91.118 -0.49%
2020-07-08 0 101.5 - 101.5 100.5 101.5 667 67,366 101.00 91.88 - 91.88 90.97 91.88 737 91.422 0.10%
2020-07-07 0 101.4 - 101.4 100.5 101.4 870 87,655 100.75 91.79 - 91.79 90.97 91.79 961 91.200 0.10%
2020-07-06 0 101.3 - 101.3 100.5 101.3 2,237 224,841 100.51 91.70 - 91.70 90.97 91.70 2,471 90.980 0.30%
2020-07-03 0 101.0 - 101.4 101.0 101.0 675 68,006 100.75 91.42 - 91.74 91.42 91.42 746 91.197 0.50%
2020-07-02 0 100.5 - 101.4 100.5 101.4 200 20,190 100.95 90.97 - 91.79 90.97 91.79 221 91.378 -0.89%
2020-06-30 0 101.4 - 101.4 100.6 101.5 600 60,505 100.84 91.79 - 91.79 91.02 91.88 663 91.280 0.90%
2020-06-29 0 100.5 - 101.0 100.5 101.0 1,908 191,821 100.54 90.97 - 91.42 90.97 91.42 2,108 91.003 -0.50%
2020-06-26 0 101.0 - 101.0 100.5 101.4 393 39,488 100.48 91.42 - 91.42 90.97 91.74 434 90.951 -0.39%
2020-06-24 0 101.4 100.4 101.4 - - 100 10,140 101.40 91.79 90.88 91.79 - - 110 91.786 -0.10%
2020-06-23 0 101.5 - 101.6 101.4 101.5 316 32,036 101.38 91.88 - 91.97 91.79 91.88 349 91.767 0.30%
2020-06-22 0 101.2 100.5 101.5 101.2 101.2 118 11,909 100.92 91.60 90.93 91.88 91.60 91.60 130 91.355 0.00%
2020-06-19 0 101.2 - 101.2 101.3 101.3 1,136 115,008 101.24 91.60 - 91.60 91.70 91.70 1,255 91.640 0.70%
2020-06-18 0 100.5 100.1 101.3 100.5 100.5 1,510 151,784 100.52 90.97 90.61 91.70 90.97 90.97 1,668 90.988 -0.69%
2020-06-17 0 101.2 100.5 101.2 - - 100 10,115 101.15 91.60 90.97 91.60 - - 110 91.559 0.00%
2020-06-16 0 101.2 100.5 101.2 101.2 101.2 200 20,240 101.20 91.60 90.93 91.60 91.60 91.60 221 91.605 0.20%
2020-06-15 0 101.0 - 101.0 101.0 101.0 248 24,971 100.69 91.42 - 91.42 91.42 91.42 274 91.143 0.00%
2020-06-12 0 101.0 - 101.0 100.4 101.1 325 32,675 100.54 91.42 - 91.42 90.88 91.51 359 91.006 -0.10%
2020-06-11 0 101.1 100.5 101.1 100.8 101.2 1,843 186,299 101.08 91.51 90.97 91.51 91.20 91.56 2,036 91.500 0.35%
2020-06-10 0 100.8 100.5 100.8 100.8 101.2 719 72,615 100.99 91.20 90.97 91.20 91.20 91.56 794 91.419 -0.40%
2020-06-09 0 101.2 101.2 101.2 101.2 101.2 1,619 163,765 101.15 91.56 91.56 91.60 91.56 91.60 1,789 91.561 -0.15%
2020-06-08 0 101.3 100.5 101.3 100.5 101.3 2,016 203,472 100.93 91.70 90.97 91.70 90.97 91.70 2,227 91.359 0.30%
2020-06-05 0 101.0 100.4 101.0 101.0 101.5 247 24,926 100.92 91.42 90.88 91.42 91.42 91.88 273 91.347 0.00%
2020-06-04 0 101.0 100.4 101.0 - - 121 12,204 100.86 91.42 90.88 91.42 - - 134 91.296 -0.20%
2020-06-03 0 101.2 - 101.2 100.4 101.4 1,892 191,254 101.09 91.60 - 91.60 90.88 91.79 2,090 91.501 0.10%
2020-06-02 0 101.1 100.5 101.1 - - 472 47,644 100.94 91.51 90.97 91.51 - - 521 91.370 -0.05%
2020-06-01 0 101.2 100.5 101.2 101.0 101.4 729 73,755 101.17 91.56 90.97 91.56 91.42 91.74 805 91.580 0.25%
2020-05-29 0 100.9 100.5 100.9 100.9 101.4 792 79,554 100.45 91.33 90.97 91.33 91.33 91.74 875 90.923 0.55%
2020-05-28 0 100.4 - 100.8 100.4 100.4 1,454 145,884 100.33 90.84 - 91.20 90.84 90.84 1,606 90.820 -0.35%
2020-05-27 0 100.7 - 100.7 100.4 100.8 221 22,196 100.43 91.15 - 91.15 90.84 91.20 244 90.912 0.20%
2020-05-26 0 100.5 - 100.8 100.5 100.5 3,700 371,850 100.50 90.97 - 91.20 90.97 90.97 4,088 90.971 -0.10%
2020-05-25 0 100.6 - 100.8 100.5 100.6 331 33,232 100.40 91.06 - 91.20 90.93 91.06 366 90.879 -0.15%
2020-05-22 0 100.8 - 100.8 100.5 100.8 268 26,882 100.31 91.20 - 91.20 90.93 91.20 296 90.795 -0.05%
2020-05-21 0 100.8 - 100.8 100.9 100.9 1,071 107,960 100.80 91.24 - 91.24 91.33 91.33 1,183 91.245 0.10%
2020-05-20 0 100.7 - 100.7 100.9 100.9 200 20,180 100.90 91.15 - 91.15 91.33 91.33 221 91.333 0.20%
2020-05-19 0 100.5 - 101.6 100.5 101.5 500 50,350 100.70 90.97 - 91.92 90.97 91.88 552 91.152 -0.89%
2020-05-18 0 101.4 - - 100.4 101.4 1,303 130,980 100.52 91.79 - - 90.88 91.79 1,439 90.991 -0.05%
2020-05-15 0 101.5 - 101.5 - - 114 11,538 101.21 91.83 - 91.83 - - 126 91.614 -0.05%
2020-05-14 0 101.5 - 101.5 101.5 101.6 302 30,649 101.49 91.88 - 91.88 91.83 91.92 334 91.864 0.10%
2020-05-13 0 101.4 - 101.4 101.4 101.4 3,783 383,556 101.39 91.79 - 91.79 91.79 91.79 4,179 91.776 1.00%
2020-05-12 0 100.4 - 101.2 100.4 101.2 421 42,387 100.68 90.88 - 91.60 90.88 91.60 465 91.135 -0.40%
2020-05-11 0 100.8 - 101.0 100.4 101.0 1,482 148,826 100.42 91.24 - 91.42 90.88 91.42 1,637 90.901 -0.20%
2020-05-08 0 101.0 - 101.0 101.0 101.0 200 20,200 101.00 91.42 - 91.42 91.42 91.42 221 91.424 0.00%
2020-05-07 0 101.0 - 101.0 101.0 101.0 300 30,300 101.00 91.42 - 91.42 91.42 91.42 331 91.424 0.00%
2020-05-06 0 101.0 100.6 101.0 101.0 101.0 485 48,840 100.70 91.42 91.06 91.42 91.42 91.42 536 91.153 0.00%
2020-05-05 0 101.0 - 101.0 100.3 101.0 701 70,729 100.90 91.42 - 91.42 90.79 91.42 774 91.331 0.40%
2020-05-04 0 100.6 100.4 101.0 100.5 100.6 241 24,185 100.35 91.06 90.88 91.42 90.97 91.06 266 90.838 0.10%
2020-04-29 0 100.5 - 100.5 100.5 101.0 601 60,649 100.91 90.97 - 90.97 90.97 91.42 664 91.345 -0.50%
2020-04-28 0 101.0 100.5 101.0 100.5 101.1 1,362 136,992 100.58 91.42 90.97 91.42 90.97 91.51 1,505 91.045 -0.10%
2020-04-27 0 101.1 - 101.1 100.4 101.1 889 89,436 100.60 91.51 - 91.51 90.88 91.51 982 91.064 0.00%
2020-04-24 0 101.1 - 101.1 100.3 101.1 1,019 102,426 100.52 91.51 - 91.51 90.79 91.51 1,126 90.986 0.10%
2020-04-23 0 101.0 - 101.1 101.0 101.0 200 20,200 101.00 91.42 - 91.51 91.42 91.42 221 91.424 0.00%
2020-04-22 0 101.0 100.4 101.0 101.0 101.3 633 63,996 101.10 91.42 90.84 91.42 91.42 91.70 699 91.514 0.70%
2020-04-21 0 100.3 - 101.3 100.3 101.3 2,028 204,620 100.90 90.79 - 91.70 90.79 91.70 2,240 91.331 -0.50%
2020-04-20 0 100.8 - 100.8 100.3 101.0 781 78,429 100.42 91.24 - 91.24 90.79 91.42 863 90.900 -0.20%
2020-04-17 0 101.0 - 101.0 101.0 101.0 202 20,399 100.99 91.42 - 91.42 91.42 91.42 223 91.410 0.70%
2020-04-16 0 100.3 100.2 101.0 100.3 101.0 429 43,069 100.39 90.79 90.65 91.42 90.79 91.42 474 90.875 -0.69%
2020-04-15 0 101.0 100.0 101.0 100.1 101.1 2,991 301,210 100.71 91.42 90.52 91.42 90.61 91.51 3,304 91.157 0.00%
2020-04-14 0 101.0 100.5 101.0 100.3 101.1 855 85,932 100.51 91.42 90.97 91.42 90.79 91.51 945 90.976 0.70%
2020-04-09 0 100.3 100.3 100.7 100.3 100.3 268 26,852 100.19 90.79 90.79 91.15 90.79 90.79 296 90.694 -0.50%
2020-04-08 0 100.8 - 100.8 100.8 100.8 100 10,080 100.80 91.24 - 91.24 91.24 91.24 110 91.243 -0.20%
2020-04-07 0 101.0 99.00 101.0 100.2 101.0 428 43,086 100.67 91.42 89.61 91.42 90.65 91.42 473 91.123 0.00%
2020-04-06 0 101.0 100.2 101.0 101.1 101.1 265 26,761 100.98 91.42 90.65 91.42 91.51 91.51 293 91.410 0.20%
2020-04-03 0 100.8 - 101.0 100.1 100.8 1,400 140,210 100.15 91.24 - 91.42 90.61 91.24 1,547 90.654 0.70%
2020-04-02 0 100.1 99.45 105.0 99.10 100.1 283 28,095 99.276 90.61 90.02 95.04 89.70 90.61 313 89.863 1.62%
2020-04-01 0 98.50 97.00 99.00 98.10 98.50 248 24,325 98.085 89.16 87.80 89.61 88.80 89.16 274 88.785 0.41%
2020-03-31 0 98.10 98.10 105.0 98.10 99.00 3,200 314,280 98.213 88.80 88.80 95.04 88.80 89.61 3,535 88.900 -0.91%
2020-03-30 0 99.00 98.15 99.00 98.10 99.00 655 64,296 98.162 89.61 88.84 89.61 88.80 89.61 724 88.855 0.20%
2020-03-27 0 98.80 98.00 105.0 98.70 98.80 400 39,500 98.750 89.43 88.71 95.04 89.34 89.43 442 89.387 0.61%
2020-03-26 0 98.20 97.90 98.80 98.10 98.20 1,784 175,024 98.108 88.89 88.62 89.43 88.80 88.89 1,971 88.805 0.20%
2020-03-25 0 98.00 97.90 98.00 97.90 98.80 722 70,794 98.053 88.71 88.62 88.71 88.62 89.43 798 88.756 0.10%
2020-03-24 0 97.90 97.90 98.80 97.90 98.80 1,928 189,062 98.061 88.62 88.62 89.43 88.62 89.43 2,130 88.763 -0.91%
2020-03-23 0 98.80 97.75 98.80 97.90 98.80 2,255 220,805 97.918 89.43 88.48 89.43 88.62 89.43 2,491 88.634 0.71%
2020-03-20 0 98.10 - 98.90 98.10 98.90 4,762 467,493 98.172 88.80 - 89.52 88.80 89.52 5,261 88.863 0.10%
2020-03-19 0 98.00 - 99.50 98.00 98.60 3,909 384,119 98.265 88.71 - 90.07 88.71 89.25 4,318 88.948 -1.01%
2020-03-18 0 99.00 - 99.00 98.60 99.00 1,402 138,275 98.627 89.61 - 89.61 89.25 89.61 1,549 89.276 0.00%
2020-03-17 0 99.00 - 99.00 98.45 99.45 2,589 255,701 98.764 89.61 - 89.61 89.12 90.02 2,860 89.400 0.41%
2020-03-16 0 98.60 - 99.35 98.60 99.00 1,796 177,256 98.695 89.25 - 89.93 89.25 89.61 1,984 89.337 -0.20%
2020-03-13 0 98.80 98.60 98.80 98.60 99.60 3,966 391,648 98.751 89.43 89.25 89.43 89.25 90.16 4,381 89.388 -0.50%
2020-03-12 0 99.30 98.65 99.50 98.65 99.30 339 33,532 98.915 89.88 89.30 90.07 89.30 89.88 375 89.536 -0.20%
2020-03-11 0 99.50 98.40 100.1 99.20 99.50 1,774 176,405 99.439 90.07 89.07 90.61 89.79 90.07 1,960 90.011 0.40%
2020-03-10 0 99.10 98.30 100.0 98.25 99.10 1,067 105,257 98.648 89.70 88.98 90.52 88.93 89.70 1,179 89.294 0.15%
2020-03-09 0 98.95 97.30 100.0 98.95 98.95 600 59,360 98.933 89.57 88.07 90.52 89.57 89.57 663 89.553 -0.65%
2020-03-06 0 99.60 98.80 100.0 98.75 99.60 300 29,715 99.050 90.16 89.43 90.52 89.39 90.16 331 89.658 -0.40%
2020-03-05 0 100.0 98.00 100.0 99.15 100.0 1,400 139,215 99.439 90.52 88.71 90.52 89.75 90.52 1,547 90.011 0.00%
2020-03-04 0 100.0 99.60 100.0 99.60 100.0 2,400 239,120 99.633 90.52 90.16 90.52 90.16 90.52 2,651 90.186 0.40%
2020-03-03 0 99.60 99.00 99.60 99.00 99.60 200 19,860 99.300 90.16 89.61 90.16 89.61 90.16 221 89.885 0.00%
2020-03-02 0 99.60 99.40 99.60 99.40 99.60 800 79,540 99.425 90.16 89.98 90.16 89.98 90.16 884 89.998 0.61%
2020-02-28 0 99.00 98.00 99.00 98.70 99.00 1,100 108,530 98.664 89.61 88.71 89.61 89.34 89.61 1,215 89.309 0.00%
2020-02-27 0 99.00 - 99.00 98.60 99.00 600 59,210 98.683 89.61 - 89.61 89.25 89.61 663 89.327 0.41%
2020-02-26 0 98.60 - 99.00 98.60 99.00 1,089 107,375 98.600 89.25 - 89.61 89.25 89.61 1,203 89.251 -0.40%
2020-02-25 0 99.00 98.65 99.00 98.90 99.00 286 28,196 98.587 89.61 89.30 89.61 89.52 89.61 316 89.240 -0.60%
2020-02-24 0 99.60 98.65 102.5 99.60 99.60 1,732 172,448 99.566 90.16 89.30 92.78 90.16 90.16 1,913 90.125 0.00%
2020-02-21 0 99.60 - 99.60 99.60 99.60 1,031 102,631 99.545 90.16 - 90.16 90.16 90.16 1,139 90.107 0.00%
2020-02-20 0 99.60 98.65 102.5 99.60 99.60 309 30,749 99.511 90.16 89.30 92.78 90.16 90.16 341 90.076 0.00%
2020-02-19 0 99.60 98.65 99.85 99.60 99.60 100 9,960 99.600 90.16 89.30 90.38 90.16 90.16 110 90.156 0.00%
2020-02-18 0 99.60 98.65 99.70 99.60 99.60 224 22,266 99.402 90.16 89.30 90.25 90.16 90.16 247 89.977 0.10%
2020-02-17 0 99.50 98.65 99.50 98.65 99.50 513 50,890 99.201 90.07 89.30 90.07 89.30 90.07 567 89.795 0.00%
2020-02-14 0 99.50 98.55 102.5 99.50 99.50 513 51,009 99.433 90.07 89.21 92.78 90.07 90.07 567 90.005 0.10%
2020-02-13 0 99.40 98.55 99.40 99.45 99.45 1,200 119,375 99.479 89.98 89.21 89.98 90.02 90.02 1,326 90.047 0.05%
2020-02-12 0 99.35 98.40 99.80 99.20 99.35 2,552 253,421 99.303 89.93 89.07 90.34 89.79 89.93 2,819 89.887 0.20%
2020-02-11 0 99.15 98.40 99.15 98.35 99.15 852 83,937 98.518 89.75 89.07 89.75 89.02 89.75 941 89.177 0.56%
2020-02-10 0 98.60 97.90 98.60 98.45 98.70 3,240 319,407 98.582 89.25 88.62 89.25 89.12 89.34 3,579 89.235 -1.05%
2020-02-07 0 99.65 98.70 99.80 99.40 99.65 514 51,143 99.500 90.20 89.34 90.34 89.98 90.20 568 90.066 0.00%
2020-02-06 0 99.65 98.70 100.2 99.65 99.65 330 32,827 99.476 90.20 89.34 90.70 90.20 90.20 365 90.044 0.25%
2020-02-05 0 99.40 98.55 99.40 99.50 99.50 100 9,950 99.500 89.98 89.21 89.98 90.07 90.07 110 90.066 0.40%
2020-02-04 0 99.00 98.30 99.00 99.00 99.00 1,215 120,713 99.352 89.61 88.98 89.61 89.61 89.61 1,342 89.932 -0.40%
2020-02-03 0 99.40 98.50 99.50 98.70 100.0 3,653 362,103 99.125 89.98 89.16 90.07 89.34 90.52 4,036 89.726 0.00%
2020-01-31 0 99.40 99.15 99.45 99.40 99.40 147 14,557 99.027 89.98 89.75 90.02 89.98 89.98 162 89.638 0.25%
2020-01-30 0 99.15 99.00 99.45 99.00 99.15 1,629 161,484 99.131 89.75 89.61 90.02 89.61 89.75 1,800 89.732 0.44%
2020-01-29 0 99.40 98.80 99.45 98.60 99.40 484 47,748 98.653 89.36 88.82 89.40 88.64 89.36 538 88.688 -0.05%
2020-01-24 0 99.45 99.00 102.5 99.15 99.90 1,100 109,410 99.464 89.40 89.00 92.15 89.14 89.81 1,224 89.417 0.10%
2020-01-23 0 99.35 99.30 102.5 99.35 99.35 226 22,428 99.239 89.31 89.27 92.15 89.31 89.31 251 89.215 0.15%
2020-01-22 0 99.20 99.00 102.5 99.00 99.20 300 29,740 99.133 89.18 89.00 92.15 89.00 89.18 334 89.120 0.00%
2020-01-21 0 99.20 98.35 102.5 98.20 99.20 897 88,307 98.447 89.18 88.42 92.15 88.28 89.18 998 88.503 0.00%
2020-01-20 0 99.20 98.25 102.5 99.20 99.20 1,000 99,200 99.200 89.18 88.33 92.15 89.18 89.18 1,112 89.180 0.40%
2020-01-17 0 98.80 98.25 102.5 98.25 98.80 1,376 135,233 98.280 88.82 88.33 92.15 88.33 88.82 1,531 88.353 -0.35%
2020-01-16 0 99.15 98.20 102.5 99.10 99.15 600 59,465 99.108 89.14 88.28 92.15 89.09 89.14 667 89.098 0.20%
2020-01-15 0 98.95 98.40 99.00 98.30 99.20 679 66,973 98.635 88.96 88.46 89.00 88.37 89.18 755 88.672 -0.50%
2020-01-14 0 99.45 99.30 102.5 99.45 99.45 1,204 119,533 99.280 89.40 89.27 92.15 89.40 89.40 1,339 89.252 0.20%
2020-01-13 0 99.25 98.25 99.30 99.10 99.25 2,024 200,676 99.148 89.22 88.33 89.27 89.09 89.22 2,251 89.133 0.00%
2020-01-10 0 99.25 98.30 99.30 99.25 99.25 232 22,966 98.991 89.22 88.37 89.27 89.22 89.22 258 88.992 0.15%
2020-01-09 0 99.10 98.30 99.10 99.10 99.10 100 9,910 99.100 89.09 88.37 89.09 89.09 89.09 111 89.090 0.00%
2020-01-08 0 99.10 98.15 102.5 99.05 99.10 1,301 128,897 99.075 89.09 88.24 92.15 89.05 89.09 1,447 89.068 0.05%
2020-01-07 0 99.05 98.10 102.5 98.10 99.05 447 44,111 98.682 89.05 88.19 92.15 88.19 89.05 497 88.715 0.97%
2020-01-06 0 98.10 98.10 99.00 98.10 98.50 5,548 545,493 98.323 88.19 88.19 89.00 88.19 88.55 6,171 88.391 -1.01%
2020-01-03 0 99.10 98.15 102.5 99.10 99.10 500 49,535 99.070 89.09 88.24 92.15 89.09 89.09 556 89.063 0.10%
2020-01-02 0 99.00 98.00 102.5 99.00 99.15 559 55,327 98.975 89.00 88.10 92.15 89.00 89.14 622 88.978 0.05%
2019-12-31 0 98.95 98.95 99.05 98.95 98.95 100 9,895 98.950 88.96 88.96 89.05 88.96 88.96 111 88.955 -0.05%
2019-12-30 0 99.00 98.95 99.05 98.95 99.00 1,312 129,813 98.943 89.00 88.96 89.05 88.96 89.00 1,459 88.949 0.05%
2019-12-27 0 98.95 98.25 99.25 98.85 98.95 1,522 150,555 98.919 88.96 88.33 89.22 88.87 88.96 1,693 88.928 0.05%
2019-12-24 0 98.90 98.90 99.25 - - 0 0 - 88.91 88.91 89.22 - - 0 - 0.00%
2019-12-23 0 98.90 98.90 98.95 98.90 98.90 122 12,030 98.607 88.91 88.91 88.96 88.91 88.91 136 88.646 -0.05%
2019-12-20 0 98.95 98.10 99.25 98.95 98.95 1,123 111,080 98.914 88.96 88.19 89.22 88.96 88.96 1,249 88.923 0.00%
2019-12-19 0 98.95 98.10 99.25 98.60 98.95 300 29,650 98.833 88.96 88.19 89.22 88.64 88.96 334 88.850 0.87%
2019-12-18 0 98.10 98.10 99.25 98.10 98.10 220 21,636 98.346 88.19 88.19 89.22 88.19 88.19 245 88.412 -0.81%
2019-12-17 0 98.90 98.10 99.25 98.80 98.90 800 79,100 98.875 88.91 88.19 89.22 88.82 88.91 890 88.888 0.10%
2019-12-16 0 98.80 98.10 99.25 98.70 98.80 1,866 184,307 98.771 88.82 88.19 89.22 88.73 88.82 2,076 88.794 0.10%
2019-12-13 0 98.70 98.00 98.70 98.80 98.80 248 24,428 98.500 88.73 88.10 88.73 88.82 88.82 276 88.551 -0.10%
2019-12-12 0 98.80 98.05 99.20 98.80 98.80 100 9,880 98.800 88.82 88.15 89.18 88.82 88.82 111 88.820 0.00%
2019-12-11 0 98.80 98.45 99.25 98.80 98.80 1,717 169,639 98.800 88.82 88.51 89.22 88.82 88.82 1,910 88.820 0.82%
2019-12-10 0 98.00 98.00 98.70 98.00 98.70 2,280 224,688 98.547 88.10 88.10 88.73 88.10 88.73 2,536 88.593 -0.71%
2019-12-09 0 98.70 98.00 98.70 98.70 98.70 649 63,977 98.578 88.73 88.10 88.73 88.73 88.73 722 88.621 0.00%
2019-12-06 0 98.70 - 98.70 98.60 98.70 300 29,600 98.667 88.73 - 88.73 88.64 88.73 334 88.700 0.20%
2019-12-05 0 98.50 97.90 98.50 98.70 98.70 333 32,811 98.532 88.55 88.01 88.55 88.73 88.73 370 88.579 -0.20%
2019-12-04 0 98.70 97.85 98.70 98.70 98.70 216 21,291 98.569 88.73 87.97 88.73 88.73 88.73 240 88.613 0.00%
2019-12-03 0 98.70 97.85 98.70 98.70 98.70 300 29,610 98.700 88.73 87.97 88.73 88.73 88.73 334 88.730 0.00%
2019-12-02 0 98.70 - 98.70 97.80 98.70 403 39,680 98.462 88.73 - 88.73 87.92 88.73 448 88.516 0.92%
2019-11-29 0 97.80 97.80 98.70 - - 100 9,870 98.700 87.92 87.92 88.73 - - 111 88.730 0.00%
2019-11-28 0 97.80 - 98.70 97.80 97.80 393 38,449 97.835 87.92 - 88.73 87.92 87.92 437 87.952 -0.71%
2019-11-27 0 98.50 96.50 98.65 98.50 98.50 802 78,933 98.420 88.55 86.75 88.69 88.55 88.55 892 88.479 0.10%
2019-11-26 0 98.40 97.85 98.40 98.20 98.40 354 34,735 98.122 88.46 87.97 88.46 88.28 88.46 394 88.210 -0.40%
2019-11-25 0 98.80 96.50 98.80 98.80 98.80 264 25,967 98.360 88.82 86.75 88.82 88.82 88.82 294 88.425 0.30%
2019-11-22 0 98.50 97.75 98.50 98.50 98.50 100 9,850 98.500 88.55 87.88 88.55 88.55 88.55 111 88.551 0.00%
2019-11-21 0 98.50 96.25 98.50 98.40 98.50 1,459 143,486 98.345 88.55 86.53 88.55 88.46 88.55 1,623 88.412 0.72%
2019-11-20 0 97.80 96.25 98.45 97.80 97.80 140 13,652 97.514 87.92 86.53 88.51 87.92 87.92 156 87.665 0.00%
2019-11-19 0 97.80 96.50 98.45 97.80 97.80 400 39,090 97.725 87.92 86.75 88.51 87.92 87.92 445 87.854 0.05%
2019-11-18 0 97.75 96.80 98.45 97.75 97.75 574 56,041 97.632 87.88 87.02 88.51 87.88 87.88 638 87.771 -0.96%
2019-11-15 0 98.70 97.75 98.80 97.70 98.70 300 29,510 98.367 88.73 87.88 88.82 87.83 88.73 334 88.431 0.66%
2019-11-14 0 98.05 96.30 98.05 98.60 98.80 273 26,828 98.271 88.15 86.57 88.15 88.64 88.82 304 88.345 -0.76%
2019-11-13 0 98.80 97.85 98.80 98.80 98.80 1,743 172,141 98.761 88.82 87.97 88.82 88.82 88.82 1,939 88.786 0.00%
2019-11-12 0 98.80 97.85 99.00 98.80 98.80 200 19,760 98.800 88.82 87.97 89.00 88.82 88.82 222 88.820 0.00%
2019-11-11 0 98.80 96.25 99.25 97.80 98.80 230 22,567 98.117 88.82 86.53 89.22 87.92 88.82 256 88.207 0.10%
2019-11-08 0 98.70 97.85 99.25 - - 100 9,875 98.750 88.73 87.97 89.22 - - 111 88.775 0.00%
2019-11-07 0 98.70 97.85 98.80 98.70 98.70 147 14,353 97.640 88.73 87.97 88.82 88.73 88.73 164 87.777 -0.10%
2019-11-06 0 98.80 96.25 98.80 97.80 98.80 300 29,520 98.400 88.82 86.53 88.82 87.92 88.82 334 88.461 0.00%
2019-11-05 0 98.80 96.25 99.25 98.50 98.80 529 52,106 98.499 88.82 86.53 89.22 88.55 88.82 588 88.550 0.00%
2019-11-04 0 98.80 96.25 98.80 98.50 98.80 1,669 164,394 98.499 88.82 86.53 88.82 88.55 88.82 1,857 88.549 0.30%
2019-11-01 0 98.50 98.00 99.25 98.00 98.50 2,801 275,657 98.414 88.55 88.10 89.22 88.10 88.55 3,116 88.473 0.31%
2019-10-31 0 98.20 98.00 98.30 98.10 98.20 1,687 165,404 98.046 88.28 88.10 88.37 88.19 88.28 1,877 88.143 0.05%
2019-10-30 0 98.15 98.10 98.20 98.10 98.15 1,110 108,887 98.096 88.24 88.19 88.28 88.19 88.24 1,235 88.188 -0.05%
2019-10-29 0 98.20 98.10 98.20 98.10 98.20 296 28,961 97.841 88.28 88.19 88.28 88.19 88.28 329 87.958 0.00%
2019-10-28 0 98.20 98.10 98.20 98.10 98.30 1,059 103,854 98.068 88.28 88.19 88.28 88.19 88.37 1,178 88.162 0.72%
2019-10-25 0 97.50 97.25 98.10 97.50 97.55 886 86,321 97.428 87.65 87.43 88.19 87.65 87.70 986 87.587 -0.71%
2019-10-24 0 98.20 97.00 98.20 97.50 98.20 335 32,701 97.615 88.28 87.20 88.28 87.65 88.28 373 87.755 0.10%
2019-10-23 0 98.10 97.55 98.10 98.10 98.10 114 11,163 97.921 88.19 87.70 88.19 88.19 88.19 127 88.030 -0.10%
2019-10-22 0 98.20 97.00 98.20 98.30 98.30 149 14,563 97.738 88.28 87.20 88.28 88.37 88.37 166 87.866 -0.10%
2019-10-21 0 98.30 97.55 98.30 98.30 98.30 1,103 108,419 98.295 88.37 87.70 88.37 88.37 88.37 1,227 88.366 0.00%
2019-10-18 0 98.30 96.50 98.30 97.50 98.30 314 30,762 97.968 88.37 86.75 88.37 87.65 88.37 349 88.073 0.00%
2019-10-17 0 98.30 96.55 98.30 98.40 98.40 111 10,902 98.216 88.37 86.80 88.37 88.46 88.46 123 88.296 -0.10%
2019-10-16 0 98.40 96.50 98.40 98.40 98.40 173 16,891 97.636 88.46 86.75 88.46 88.46 88.46 192 87.774 0.00%
2019-10-15 0 98.40 96.50 98.40 98.45 98.50 487 47,805 98.162 88.46 86.75 88.46 88.51 88.55 542 88.247 0.82%
2019-10-14 0 97.60 96.50 98.50 97.60 97.60 932 91,114 97.762 87.74 86.75 88.55 87.74 87.74 1,037 87.887 -0.71%
2019-10-11 0 98.30 96.50 98.30 98.00 98.50 1,861 183,118 98.398 88.37 86.75 88.37 88.10 88.55 2,070 88.459 0.72%
2019-10-10 0 97.60 96.30 98.00 97.60 98.00 783 76,459 97.649 87.74 86.57 88.10 87.74 88.10 871 87.785 -0.41%
2019-10-09 0 98.00 96.25 98.00 98.00 98.50 1,938 190,597 98.347 88.10 86.53 88.10 88.10 88.55 2,156 88.413 -0.51%
2019-10-08 0 98.50 98.20 98.50 98.40 98.50 220 21,632 98.327 88.55 88.28 88.55 88.46 88.55 245 88.395 0.10%
2019-10-04 0 98.40 96.25 98.40 98.00 98.50 483 47,409 98.155 88.46 86.53 88.46 88.10 88.55 537 88.241 0.41%
2019-10-03 0 98.00 97.80 98.00 98.20 98.30 459 45,024 98.092 88.10 87.92 88.10 88.28 88.37 511 88.183 -0.31%
2019-10-02 0 98.30 97.80 98.30 98.00 98.30 635 62,258 98.044 88.37 87.92 88.37 88.10 88.37 706 88.141 0.00%
2019-09-30 0 98.30 97.55 98.30 98.00 98.30 538 52,749 98.047 88.37 87.70 88.37 88.10 88.37 598 88.143 0.31%
2019-09-27 0 98.00 97.95 98.30 98.00 98.00 163 15,917 97.650 88.10 88.06 88.37 88.10 88.10 181 87.787 0.05%
2019-09-26 0 97.95 97.90 98.30 97.95 98.60 350 34,302 98.006 88.06 88.01 88.37 88.06 88.64 389 88.106 -0.46%
2019-09-25 0 98.40 97.95 98.60 98.00 98.40 297 29,049 97.808 88.46 88.06 88.64 88.10 88.46 330 87.929 0.00%
2019-09-24 0 98.40 98.00 98.40 98.50 98.50 198 19,365 97.803 88.46 88.10 88.46 88.55 88.55 220 87.924 -0.10%
2019-09-23 0 98.50 97.65 98.50 98.50 98.60 215 21,162 98.428 88.55 87.79 88.55 88.55 88.64 239 88.486 0.61%
2019-09-20 0 97.90 97.90 98.60 97.90 98.60 1,312 128,931 98.271 88.01 88.01 88.64 88.01 88.64 1,459 88.344 -0.51%
2019-09-19 0 98.40 97.90 98.40 98.40 98.40 100 9,840 98.400 88.46 88.01 88.46 88.46 88.46 111 88.461 0.00%
2019-09-18 0 98.40 97.65 98.40 97.60 98.60 4,495 440,726 98.048 88.46 87.79 88.46 87.74 88.64 5,000 88.144 -0.20%
2019-09-17 0 98.60 98.10 98.60 98.10 98.60 1,202 118,014 98.181 88.64 88.19 88.64 88.19 88.64 1,337 88.264 0.00%
2019-09-16 0 98.60 98.00 98.80 98.60 98.60 110 10,846 98.600 88.64 88.10 88.82 88.64 88.64 122 88.641 0.10%
2019-09-13 0 98.50 97.65 98.50 98.20 98.50 226 22,192 98.195 88.55 87.79 88.55 88.28 88.55 251 88.276 0.56%
2019-09-12 0 97.95 97.95 98.20 97.95 97.95 378 36,955 97.765 88.06 88.06 88.28 88.06 88.06 420 87.889 -0.51%
2019-09-11 0 98.45 97.55 98.50 97.50 98.50 3,758 368,113 97.955 88.51 87.70 88.55 87.65 88.55 4,180 88.060 0.77%
2019-09-10 0 97.70 97.25 98.45 97.70 98.05 5,207 509,990 97.943 87.83 87.43 88.51 87.83 88.15 5,792 88.050 -0.91%
2019-09-09 0 98.60 98.00 98.60 98.00 98.60 338 33,149 98.074 88.64 88.10 88.64 88.10 88.64 376 88.168 0.00%
2019-09-06 0 98.60 98.00 98.65 98.60 98.60 100 9,860 98.600 88.64 88.10 88.69 88.64 88.64 111 88.641 0.00%
2019-09-05 0 98.60 98.00 98.65 98.00 98.60 545 53,494 98.154 88.64 88.10 88.69 88.10 88.64 606 88.240 0.10%
2019-09-04 0 98.50 98.00 98.70 98.50 98.50 197 19,268 97.807 88.55 88.10 88.73 88.55 88.55 219 87.928 0.00%
2019-09-03 0 98.50 97.50 98.50 98.50 98.50 222 21,825 98.311 88.55 87.65 88.55 88.55 88.55 247 88.381 0.51%
2019-09-02 0 98.00 97.00 98.00 97.80 98.80 2,134 208,774 97.832 88.10 87.20 88.10 87.92 88.82 2,374 87.950 0.20%
2019-08-30 0 97.80 97.50 98.50 97.80 97.80 240 23,496 97.900 87.92 87.65 88.55 87.92 87.92 267 88.011 -0.51%
2019-08-29 0 98.30 98.00 98.50 98.00 98.30 422 41,307 97.884 88.37 88.10 88.55 88.10 88.37 469 87.997 -0.20%
2019-08-28 0 98.50 97.00 99.00 97.50 98.50 552 54,094 97.996 88.55 87.20 89.00 87.65 88.55 614 88.098 1.03%
2019-08-27 0 97.50 97.05 99.00 97.50 97.50 100 9,750 97.500 87.65 87.25 89.00 87.65 87.65 111 87.652 -0.05%
2019-08-26 0 97.55 97.55 98.45 97.55 98.45 600 58,910 98.183 87.70 87.70 88.51 87.70 88.51 667 88.266 -0.51%
2019-08-23 0 98.05 97.95 98.05 - - 14 1,364 97.429 88.15 88.06 88.15 - - 16 87.587 -0.41%
2019-08-22 0 98.45 97.95 98.45 98.50 98.50 119 11,698 98.303 88.51 88.06 88.51 88.55 88.55 132 88.373 0.00%
2019-08-21 0 98.45 97.95 98.45 98.45 98.45 212 20,859 98.392 88.51 88.06 88.51 88.51 88.51 236 88.453 0.00%
2019-08-20 0 98.45 97.00 99.00 98.00 98.45 719 70,532 98.097 88.51 87.20 89.00 88.10 88.51 800 88.189 0.97%
2019-08-19 0 97.50 97.00 97.80 - - 1 97 97.000 87.65 87.20 87.92 - - 1 87.202 0.00%
2019-08-16 0 97.50 97.00 98.30 - - 100 9,785 97.850 87.65 87.20 88.37 - - 111 87.966 0.00%
2019-08-15 0 97.50 97.30 98.00 97.50 98.00 1,238 120,736 97.525 87.65 87.47 88.10 87.65 88.10 1,377 87.674 -0.31%
2019-08-14 0 97.80 97.50 98.00 97.80 97.80 106 10,362 97.755 87.92 87.65 88.10 87.92 87.92 118 87.881 0.31%
2019-08-13 0 97.50 97.50 98.20 97.50 98.00 1,963 192,249 97.936 87.65 87.65 88.28 87.65 88.10 2,184 88.044 -0.51%
2019-08-12 0 98.00 97.50 98.00 97.50 98.00 3,669 357,882 97.542 88.10 87.65 88.10 87.65 88.10 4,081 87.690 0.00%
2019-08-09 0 98.00 97.50 98.00 98.00 98.00 425 41,625 97.941 88.10 87.65 88.10 88.10 88.10 473 88.048 0.00%
2019-08-08 0 98.00 97.60 98.00 98.00 98.00 244 23,885 97.889 88.10 87.74 88.10 88.10 88.10 271 88.002 0.00%
2019-08-07 0 98.00 97.50 98.00 97.50 98.00 1,362 133,304 97.874 88.10 87.65 88.10 87.65 88.10 1,515 87.988 0.00%
2019-08-06 0 98.00 97.50 98.00 97.70 98.00 1,090 106,633 97.828 88.10 87.65 88.10 87.83 88.10 1,212 87.947 0.31%
2019-08-05 0 97.70 97.20 97.90 97.70 97.70 332 32,417 97.642 87.83 87.38 88.01 87.83 87.83 369 87.779 0.00%
2019-08-02 0 97.70 97.45 97.95 97.70 97.70 1,745 170,504 97.710 87.83 87.61 88.06 87.83 87.83 1,941 87.840 -0.26%
2019-08-01 0 97.95 97.30 97.95 97.30 98.00 2,081 202,510 97.314 88.06 87.47 88.06 87.47 88.10 2,315 87.484 0.15%
2019-07-31 0 97.80 97.30 97.85 - - 0 0 - 87.92 87.47 87.97 - - 0 - 0.00%
2019-07-30 0 97.80 97.45 97.85 97.45 97.80 2,181 212,567 97.463 87.92 87.61 87.97 87.61 87.92 2,426 87.618 0.73%
2019-07-29 0 97.95 97.25 97.95 97.80 98.00 1,133 110,981 97.953 87.28 86.66 87.28 87.15 87.33 1,271 87.286 0.20%
2019-07-26 0 97.75 97.20 97.80 97.00 97.75 563 54,616 97.009 87.10 86.61 87.15 86.44 87.10 632 86.444 0.26%
2019-07-25 0 97.50 97.50 98.00 97.50 97.50 300 29,285 97.617 86.88 86.88 87.33 86.88 86.88 337 86.986 -0.51%
2019-07-24 0 98.00 97.10 98.00 98.00 98.00 300 29,360 97.867 87.33 86.53 87.33 87.33 87.33 337 87.209 0.41%
2019-07-23 0 97.60 97.00 97.80 97.60 97.60 121 11,788 97.422 86.97 86.44 87.15 86.97 86.97 136 86.812 0.10%
2019-07-22 0 97.50 97.50 98.00 97.50 98.00 2,147 209,594 97.622 86.88 86.88 87.33 86.88 87.33 2,409 86.991 -0.51%
2019-07-19 0 98.00 97.40 98.00 97.90 98.00 1,193 116,837 97.936 87.33 86.79 87.33 87.24 87.33 1,339 87.270 0.10%
2019-07-18 0 97.90 97.40 97.90 97.85 97.90 300 29,340 97.800 87.24 86.79 87.24 87.19 87.24 337 87.149 0.00%
2019-07-17 0 97.90 97.45 97.90 97.90 97.90 134 13,088 97.672 87.24 86.84 87.24 87.24 87.24 150 87.035 -0.05%
2019-07-16 0 97.95 97.00 97.95 97.00 98.00 560 54,531 97.377 87.28 86.44 87.28 86.44 87.33 628 86.772 0.46%
2019-07-15 0 97.50 96.90 97.50 97.95 97.95 1,452 142,168 97.912 86.88 86.35 86.88 87.28 87.28 1,629 87.249 0.10%
2019-07-12 0 97.40 96.90 97.40 97.00 97.40 1,211 117,871 97.334 86.79 86.35 86.79 86.44 86.79 1,359 86.734 0.00%
2019-07-11 0 97.40 96.70 97.00 97.20 97.40 1,856 180,614 97.314 86.79 86.17 86.44 86.61 86.79 2,083 86.716 0.21%
2019-07-10 0 97.20 96.75 97.20 - - 100 9,695 96.950 86.61 86.21 86.61 - - 112 86.392 -0.05%
2019-07-09 0 97.25 96.20 97.25 96.35 97.30 684 66,316 96.953 86.66 85.72 86.66 85.86 86.70 768 86.395 0.78%
2019-07-08 0 96.50 96.50 97.00 96.50 96.50 345 33,373 96.733 85.99 85.99 86.44 85.99 85.99 387 86.199 -0.52%
2019-07-05 0 97.00 96.20 97.00 96.40 97.20 254 24,544 96.630 86.44 85.72 86.44 85.90 86.61 285 86.107 0.62%
2019-07-04 0 96.40 96.40 96.90 96.40 96.40 305 29,450 96.557 85.90 85.90 86.35 85.90 85.90 342 86.042 -0.52%
2019-07-03 0 96.90 96.25 96.95 96.20 96.90 3,733 359,747 96.369 86.35 85.77 86.39 85.72 86.35 4,189 85.875 0.05%
2019-07-02 0 96.85 96.65 96.90 96.60 96.85 395 38,144 96.567 86.30 86.12 86.35 86.08 86.30 443 86.051 -0.26%
2019-06-28 0 97.10 96.15 97.10 96.30 97.30 4,546 438,541 96.467 86.53 85.68 86.53 85.81 86.70 5,102 85.962 0.62%
2019-06-27 0 96.50 96.15 96.50 96.50 96.50 101 9,745 96.485 85.99 85.68 85.99 85.99 85.99 113 85.978 0.36%
2019-06-26 0 96.15 96.15 96.60 96.15 96.65 2,391 230,303 96.321 85.68 85.68 86.08 85.68 86.12 2,683 85.831 -0.52%
2019-06-25 0 96.65 96.15 96.65 96.10 96.65 7,592 732,100 96.431 86.12 85.68 86.12 85.63 86.12 8,520 85.929 0.00%
2019-06-24 0 96.65 96.60 96.65 96.60 96.65 3,692 356,709 96.617 86.12 86.08 86.12 86.08 86.12 4,143 86.095 0.00%
2019-06-21 0 96.65 96.15 96.65 96.15 96.70 1,266 122,286 96.592 86.12 85.68 86.12 85.68 86.17 1,421 86.073 0.16%
2019-06-20 0 96.50 96.15 96.50 96.15 96.50 221 21,275 96.267 85.99 85.68 85.99 85.68 85.99 248 85.783 0.00%
2019-06-19 0 96.50 96.15 96.50 96.15 96.60 1,391 133,923 96.278 85.99 85.68 85.99 85.68 86.08 1,561 85.793 0.42%
2019-06-18 0 96.10 96.10 96.45 96.00 96.00 226 21,685 95.951 85.63 85.63 85.95 85.55 85.55 254 85.502 -0.16%
2019-06-17 0 96.25 96.25 96.85 96.25 96.25 1,433 137,943 96.262 85.77 85.77 86.30 85.77 85.77 1,608 85.779 -0.52%
2019-06-14 0 96.75 96.05 96.80 96.05 96.80 1,952 188,728 96.684 86.21 85.59 86.26 85.59 86.26 2,191 86.155 0.21%
2019-06-13 0 96.55 96.00 96.60 96.00 96.55 623 59,979 96.275 86.04 85.55 86.08 85.55 86.04 699 85.790 0.05%
2019-06-12 0 96.50 95.95 96.50 96.50 96.55 2,045 197,325 96.491 85.99 85.50 85.99 85.99 86.04 2,295 85.983 0.16%
2019-06-11 0 96.35 95.90 96.45 95.90 96.35 775 74,502 96.132 85.86 85.46 85.95 85.46 85.86 870 85.663 0.00%
2019-06-10 0 96.35 95.90 96.35 96.35 96.35 233 22,421 96.228 85.86 85.46 85.86 85.86 85.86 261 85.748 0.00%
2019-06-06 0 96.35 95.90 96.35 96.35 96.35 213 20,511 96.296 85.86 85.46 85.86 85.86 85.86 239 85.809 0.05%
2019-06-05 0 96.30 95.90 96.30 95.85 96.30 500 47,970 95.940 85.81 85.46 85.81 85.41 85.81 561 85.492 -0.05%
2019-06-04 0 96.35 95.85 96.35 96.35 96.35 330 31,768 96.267 85.86 85.41 85.86 85.86 85.86 370 85.783 0.00%
2019-06-03 0 96.35 95.60 96.35 95.65 96.40 4,788 461,174 96.319 85.86 85.19 85.86 85.23 85.90 5,373 85.829 0.57%
2019-05-31 0 95.80 95.80 96.40 95.70 96.40 224 21,487 95.924 85.37 85.37 85.90 85.28 85.90 251 85.478 0.00%
2019-05-30 0 95.80 95.75 96.35 95.75 96.40 7,200 689,915 95.822 85.37 85.32 85.86 85.32 85.90 8,080 85.386 -0.62%
2019-05-29 0 96.40 95.95 96.40 96.40 96.40 100 9,640 96.400 85.90 85.50 85.90 85.90 85.90 112 85.902 0.00%
2019-05-28 0 96.40 95.70 96.40 95.80 96.40 899 86,184 95.867 85.90 85.28 85.90 85.37 85.90 1,009 85.426 0.21%
2019-05-27 0 96.20 96.20 96.75 96.20 96.20 897 86,307 96.217 85.72 85.72 86.21 85.72 85.72 1,007 85.739 -0.72%
2019-05-24 0 96.90 96.35 96.90 96.35 96.90 3,111 300,389 96.557 86.35 85.86 86.35 85.86 86.35 3,491 86.042 0.05%
2019-05-23 0 96.85 96.00 96.85 96.90 96.90 162 15,600 96.296 86.30 85.55 86.30 86.35 86.35 182 85.809 -0.05%
2019-05-22 0 96.90 96.00 97.00 96.90 96.90 129 12,462 96.605 86.35 85.55 86.44 86.35 86.35 145 86.084 0.41%
2019-05-21 0 96.50 96.05 97.00 96.50 96.70 416 40,157 96.531 85.99 85.59 86.44 85.99 86.17 467 86.019 -0.05%
2019-05-20 0 96.55 96.00 96.60 96.50 96.55 1,921 185,402 96.513 86.04 85.55 86.08 85.99 86.04 2,156 86.003 0.05%
2019-05-17 0 96.50 96.00 96.60 96.50 96.50 339 32,678 96.395 85.99 85.55 86.08 85.99 85.99 380 85.898 0.00%
2019-05-16 0 96.50 96.10 96.50 96.45 96.50 245 23,618 96.400 85.99 85.63 85.99 85.95 85.99 275 85.902 0.00%
2019-05-15 0 96.50 96.00 96.60 96.50 96.50 516 49,779 96.471 85.99 85.55 86.08 85.99 85.99 579 85.965 0.00%
2019-05-14 0 96.50 95.65 96.50 96.00 96.50 3,038 292,936 96.424 85.99 85.23 85.99 85.55 85.99 3,409 85.923 0.99%
2019-05-10 0 95.55 95.55 96.05 95.55 96.15 1,598 152,744 95.585 85.14 85.14 85.59 85.14 85.68 1,793 85.175 -0.47%
2019-05-09 0 96.00 96.00 96.45 96.00 96.05 422 40,513 96.002 85.55 85.55 85.95 85.55 85.59 474 85.548 -0.52%
2019-05-08 0 96.50 96.00 96.50 96.50 96.50 803 77,486 96.496 85.99 85.55 85.99 85.99 85.99 901 85.987 0.00%
2019-05-07 0 96.50 95.95 96.60 95.90 96.50 1,000 96,295 96.295 85.99 85.50 86.08 85.46 85.99 1,122 85.808 0.05%
2019-05-06 0 96.45 95.60 96.45 95.60 96.50 1,128 108,443 96.137 85.95 85.19 85.95 85.19 85.99 1,266 85.668 0.00%
2019-05-03 0 96.45 95.60 96.45 96.45 96.45 428 41,242 96.360 85.95 85.19 85.95 85.95 85.95 480 85.866 0.47%
2019-05-02 0 96.00 96.00 96.50 95.65 96.00 606 58,068 95.822 85.55 85.55 85.99 85.23 85.55 680 85.387 -0.52%
2019-04-30 0 96.50 95.60 96.50 95.60 96.50 806 77,410 96.042 85.99 85.19 85.99 85.19 85.99 905 85.583 0.05%
2019-04-29 0 96.45 95.55 96.45 95.55 96.45 1,050 100,752 95.954 85.95 85.14 85.95 85.14 85.95 1,178 85.505 0.00%
2019-04-26 0 96.45 95.55 96.50 96.45 96.45 200 19,290 96.450 85.95 85.14 85.99 85.95 85.95 224 85.946 0.00%
2019-04-25 0 96.45 95.55 96.50 96.45 96.45 268 25,753 96.093 85.95 85.14 85.99 85.95 85.95 301 85.629 0.00%
2019-04-24 0 96.45 95.55 96.50 96.45 96.45 128 12,306 96.141 85.95 85.14 85.99 85.95 85.95 144 85.671 0.00%
2019-04-23 0 96.45 95.00 96.50 95.50 96.50 2,321 222,790 95.989 85.95 84.65 85.99 85.10 85.99 2,605 85.535 -0.05%
2019-04-18 0 96.50 95.55 96.55 96.50 96.50 200 19,300 96.500 85.99 85.14 86.04 85.99 85.99 224 85.991 0.00%
2019-04-17 0 96.50 95.55 96.55 96.50 96.50 100 9,650 96.500 85.99 85.14 86.04 85.99 85.99 112 85.991 -0.05%
2019-04-16 0 96.55 - 96.60 96.55 96.55 800 76,610 95.763 86.04 - 86.08 86.04 86.04 898 85.334 -0.05%
2019-04-15 0 96.60 - 96.60 96.60 96.60 1,243 119,091 95.809 86.08 - 86.08 86.08 86.08 1,395 85.376 -0.05%
2019-04-12 0 96.65 - 97.35 96.00 96.65 1,436 137,540 95.780 86.12 - 86.75 85.55 86.12 1,611 85.349 0.00%
2019-04-11 0 96.65 96.00 96.70 95.65 96.65 2,584 249,025 96.372 86.12 85.55 86.17 85.23 86.12 2,900 85.877 0.00%
2019-04-10 0 96.65 - 96.90 96.50 96.65 445 42,921 96.452 86.12 - 86.35 85.99 86.12 499 85.948 0.16%
2019-04-09 0 96.50 - 96.75 95.50 96.50 745 71,425 95.873 85.99 - 86.21 85.10 85.99 836 85.432 0.00%
2019-04-08 0 96.50 - 97.35 96.40 96.50 843 81,265 96.400 85.99 - 86.75 85.90 85.99 946 85.902 0.52%
2019-04-04 0 96.00 - 96.50 96.00 96.00 362 34,721 95.914 85.55 - 85.99 85.55 85.55 406 85.469 -0.52%
2019-04-03 0 96.50 96.00 96.50 - - 109 10,509 96.413 85.99 85.55 85.99 - - 122 85.913 0.00%
2019-04-02 0 96.50 - 96.50 95.55 96.50 472 45,248 95.864 85.99 - 85.99 85.14 85.99 530 85.425 -0.05%
2019-04-01 0 96.55 - 96.60 95.55 96.55 240 23,012 95.883 86.04 - 86.08 85.14 86.04 269 85.441 0.00%
2019-03-29 0 96.55 - 96.60 96.55 96.55 161 15,453 95.981 86.04 - 86.08 86.04 86.04 181 85.529 0.26%
2019-03-28 0 96.30 96.00 96.60 96.30 96.30 666 64,036 96.150 85.81 85.55 86.08 85.81 85.81 747 85.679 0.00%
2019-03-27 0 96.30 95.80 96.40 96.30 96.30 2,000 192,600 96.300 85.81 85.37 85.90 85.81 85.81 2,244 85.813 0.00%
2019-03-26 0 96.30 95.10 97.00 96.30 96.30 200 19,260 96.300 85.81 84.74 86.44 85.81 85.81 224 85.813 0.00%
2019-03-25 0 96.30 95.50 - 95.30 96.30 2,423 231,240 95.435 85.81 85.10 - 84.92 85.81 2,719 85.042 0.00%
2019-03-22 0 96.30 95.50 97.50 96.00 96.30 1,547 148,848 96.217 85.81 85.10 86.88 85.55 85.81 1,736 85.739 0.31%
2019-03-21 0 96.00 96.00 96.35 96.00 96.00 209 20,084 96.096 85.55 85.55 85.86 85.55 85.55 235 85.631 -0.31%
2019-03-20 0 96.30 96.00 96.50 96.30 96.60 1,296 124,788 96.287 85.81 85.55 85.99 85.81 86.08 1,454 85.801 0.00%
2019-03-19 0 96.30 95.80 96.70 96.30 96.30 511 49,183 96.249 85.81 85.37 86.17 85.81 85.81 573 85.767 0.10%
2019-03-18 0 96.20 95.70 96.60 96.20 96.20 100 9,620 96.200 85.72 85.28 86.08 85.72 85.72 112 85.724 0.05%
2019-03-15 0 96.15 95.70 97.50 - - 100 9,610 96.100 85.68 85.28 86.88 - - 112 85.635 0.00%
2019-03-14 0 96.15 95.75 96.15 96.05 96.15 432 41,408 95.852 85.68 85.32 85.68 85.59 85.68 485 85.413 0.16%
2019-03-13 0 96.00 95.75 96.00 95.80 96.00 1,904 182,357 95.776 85.55 85.32 85.55 85.37 85.55 2,137 85.346 0.26%
2019-03-12 0 95.75 95.10 95.75 95.50 95.75 1,091 104,295 95.596 85.32 84.74 85.32 85.10 85.32 1,224 85.185 0.00%
2019-03-11 0 95.75 95.10 95.75 95.80 96.40 297 28,435 95.741 85.32 84.74 85.32 85.37 85.90 333 85.314 -0.83%
2019-03-08 0 96.55 96.00 96.55 95.75 96.60 200 19,235 96.175 86.04 85.55 86.04 85.32 86.08 224 85.701 -0.05%
2019-03-07 0 96.60 95.75 96.60 96.60 96.60 100 9,660 96.600 86.08 85.32 86.08 86.08 86.08 112 86.080 1.05%
2019-03-06 0 95.60 95.10 96.85 95.60 96.40 2,138 204,754 95.769 85.19 84.74 86.30 85.19 85.90 2,399 85.340 -0.73%
2019-03-05 0 96.30 96.00 96.30 96.00 96.30 557 53,540 96.122 85.81 85.55 85.81 85.55 85.81 625 85.654 0.31%
2019-03-04 0 96.00 95.10 96.00 96.00 96.00 628 60,260 95.955 85.55 84.74 85.55 85.55 85.55 705 85.506 0.00%
2019-03-01 0 96.00 95.00 96.00 95.50 96.00 207 19,815 95.725 85.55 84.65 85.55 85.10 85.55 232 85.300 0.10%
2019-02-28 0 95.90 95.00 96.00 95.90 96.00 3,000 287,600 95.867 85.46 84.65 85.55 85.46 85.55 3,367 85.427 -0.72%
2019-02-27 0 96.60 95.90 96.60 95.60 96.60 334 32,013 95.847 86.08 85.46 86.08 85.19 86.08 375 85.409 0.10%
2019-02-26 0 96.50 96.00 96.75 96.50 96.50 200 19,290 96.450 85.99 85.55 86.21 85.99 85.99 224 85.946 0.21%
2019-02-25 0 96.30 95.50 96.50 95.30 96.30 2,175 208,510 95.867 85.81 85.10 85.99 84.92 85.81 2,441 85.427 0.73%
2019-02-22 0 95.60 95.00 95.60 95.55 95.60 6,964 665,713 95.594 85.19 84.65 85.19 85.14 85.19 7,815 85.183 -0.42%
2019-02-21 0 96.00 95.70 96.60 96.00 96.00 1,190 114,175 95.945 85.55 85.28 86.08 85.55 85.55 1,335 85.497 -0.52%
2019-02-20 0 96.50 95.55 96.60 95.60 96.55 5,945 570,214 95.915 85.99 85.14 86.08 85.19 86.04 6,672 85.470 -0.10%
2019-02-19 0 96.60 95.70 96.65 96.60 96.60 2,800 268,435 95.870 86.08 85.28 86.12 86.08 86.08 3,142 85.429 0.10%
2019-02-18 0 96.50 95.55 96.65 96.00 96.65 946 91,168 96.372 85.99 85.14 86.12 85.55 86.12 1,062 85.877 -0.05%
2019-02-15 0 96.55 95.75 96.55 96.55 96.55 325 31,352 96.468 86.04 85.32 86.04 86.04 86.04 365 85.962 0.00%
2019-02-14 0 96.55 96.00 96.55 96.00 96.60 505 48,631 96.299 86.04 85.55 86.04 85.55 86.08 567 85.812 0.57%
2019-02-13 0 96.00 95.50 96.65 96.00 96.65 5,118 492,694 96.267 85.55 85.10 86.12 85.55 86.12 5,743 85.783 -0.72%
2019-02-12 0 96.70 95.75 96.85 96.00 96.70 1,611 155,000 96.214 86.17 85.32 86.30 85.55 86.17 1,808 85.736 0.31%
2019-02-11 0 96.40 95.75 96.40 96.80 96.80 100 9,680 96.800 85.90 85.32 85.90 86.26 86.26 112 86.258 -0.41%
2019-02-08 0 96.80 95.00 96.80 96.00 96.80 1,120 108,070 96.491 86.26 84.65 86.26 85.55 86.26 1,257 85.983 0.41%
2019-02-04 0 96.40 96.10 96.40 96.80 96.80 100 9,680 96.800 85.90 85.63 85.90 86.26 86.26 112 86.258 0.00%
2019-02-01 0 96.40 95.50 96.40 96.40 96.40 1,003 96,686 96.397 85.90 85.10 85.90 85.90 85.90 1,126 85.899 0.10%
2019-01-31 0 96.30 95.05 96.95 96.30 96.40 4,328 416,930 96.333 85.81 84.70 86.39 85.81 85.90 4,857 85.842 -0.16%
2019-01-30 0 96.45 96.40 96.45 96.40 96.45 5,044 486,414 96.434 85.95 85.90 85.95 85.90 85.95 5,660 85.932 0.21%
2019-01-29 0 97.15 96.55 97.15 96.50 97.15 413 40,044 96.959 85.77 85.24 85.77 85.19 85.77 468 85.599 0.00%
2019-01-28 0 97.15 96.50 97.15 97.15 97.15 814 79,064 97.130 85.77 85.19 85.77 85.77 85.77 922 85.751 0.00%
2019-01-25 0 97.15 96.60 97.20 - - 100 9,715 97.150 85.77 85.28 85.81 - - 113 85.768 0.00%
2019-01-24 0 97.15 96.70 97.20 - - 100 9,715 97.150 85.77 85.37 85.81 - - 113 85.768 0.00%
2019-01-23 0 97.15 96.60 97.15 97.20 97.20 319 30,983 97.125 85.77 85.28 85.77 85.81 85.81 361 85.746 0.67%
2019-01-22 0 96.50 96.50 97.15 96.40 96.40 200 19,355 96.775 85.19 85.19 85.77 85.11 85.11 227 85.437 -0.52%
2019-01-21 0 97.00 96.45 97.00 97.00 97.00 191 18,454 96.618 85.64 85.15 85.64 85.64 85.64 216 85.298 -0.21%
2019-01-18 0 97.20 96.40 97.20 97.10 97.20 1,100 106,905 97.186 85.81 85.11 85.81 85.72 85.81 1,246 85.800 0.00%
2019-01-17 0 97.20 96.40 97.20 96.85 97.20 300 29,120 97.067 85.81 85.11 85.81 85.50 85.81 340 85.695 0.67%
2019-01-16 0 96.55 95.00 97.15 - - 158 15,274 96.671 85.24 83.87 85.77 - - 179 85.345 0.00%
2019-01-15 0 96.55 95.00 97.15 - - 844 81,428 96.479 85.24 83.87 85.77 - - 956 85.176 0.00%
2019-01-14 0 96.55 96.55 97.00 96.55 97.15 1,805 174,977 96.940 85.24 85.24 85.64 85.24 85.77 2,045 85.583 -0.67%
2019-01-11 0 97.20 97.00 97.20 97.10 97.30 2,378 230,941 97.116 85.81 85.64 85.81 85.72 85.90 2,694 85.738 0.10%
2019-01-10 0 97.10 95.20 97.10 97.10 97.10 1,152 111,096 96.438 85.72 84.05 85.72 85.72 85.72 1,305 85.139 0.00%
2019-01-09 0 97.10 96.00 97.10 97.10 97.15 1,303 125,828 96.568 85.72 84.75 85.72 85.72 85.77 1,476 85.254 -0.05%
2019-01-08 0 97.15 96.00 97.15 96.45 97.15 3,253 313,812 96.469 85.77 84.75 85.77 85.15 85.77 3,685 85.167 0.73%
2019-01-07 0 96.45 96.40 96.45 96.40 97.20 638 61,574 96.511 85.15 85.11 85.15 85.11 85.81 723 85.204 -0.77%
2019-01-04 0 97.20 96.50 97.20 97.20 97.20 100 9,720 97.200 85.81 85.19 85.81 85.81 85.81 113 85.812 0.62%
2019-01-03 0 96.60 96.50 97.30 - - 5 481 96.200 85.28 85.19 85.90 - - 6 84.930 0.00%
2019-01-02 0 96.60 96.60 97.10 96.50 96.60 386 37,190 96.347 85.28 85.28 85.72 85.19 85.28 437 85.059 0.42%
2018-12-31 0 96.20 96.20 96.50 - - 0 0 - 84.93 84.93 85.19 - - 0 - 0.00%
2018-12-28 0 96.20 96.20 97.20 96.20 96.20 1,080 103,881 96.186 84.93 84.93 85.81 84.93 84.93 1,223 84.917 -1.03%
2018-12-27 0 97.20 96.00 97.20 96.20 97.20 1,189 114,932 96.663 85.81 84.75 85.81 84.93 85.81 1,347 85.338 0.00%
2018-12-24 0 97.20 95.80 97.20 97.00 97.20 1,000 97,060 97.060 85.81 84.58 85.81 85.64 85.81 1,133 85.689 0.21%
2018-12-21 0 97.00 95.80 97.00 96.70 97.10 871 84,267 96.747 85.64 84.58 85.64 85.37 85.72 987 85.413 0.94%
2018-12-20 0 96.10 95.20 96.30 96.10 96.30 810 77,899 96.172 84.84 84.05 85.02 84.84 85.02 917 84.904 0.21%
2018-12-19 0 95.90 95.20 96.15 95.90 95.90 447 42,843 95.846 84.66 84.05 84.89 84.66 84.66 506 84.617 -0.42%
2018-12-18 0 96.30 95.20 96.30 95.75 96.30 1,602 153,580 95.868 85.02 84.05 85.02 84.53 85.02 1,815 84.636 0.42%
2018-12-17 0 95.90 95.80 95.90 - - 132 12,639 95.750 84.66 84.58 84.66 - - 150 84.532 -0.52%
2018-12-14 0 96.40 95.60 96.45 96.40 96.40 106 10,210 96.321 85.11 84.40 85.15 85.11 85.11 120 85.036 -0.10%
2018-12-13 0 96.50 95.60 96.50 96.55 96.55 267 25,678 96.172 85.19 84.40 85.19 85.24 85.24 302 84.905 0.52%
2018-12-12 0 96.00 95.20 96.30 95.30 96.00 4,377 419,139 95.759 84.75 84.05 85.02 84.13 84.75 4,958 84.541 0.73%
2018-12-11 0 95.30 95.00 95.30 95.30 95.30 413 39,295 95.145 84.13 83.87 84.13 84.13 84.13 468 83.998 0.11%
2018-12-10 0 95.20 95.05 95.30 - - 46 4,377 95.152 84.05 83.91 84.13 - - 52 84.004 0.00%
2018-12-07 0 95.20 95.20 95.25 95.15 95.30 556 52,906 95.155 84.05 84.05 84.09 84.00 84.13 630 84.007 -0.10%
2018-12-06 0 95.30 95.15 95.30 95.15 95.30 1,350 128,593 95.254 84.13 84.00 84.13 84.00 84.13 1,529 84.094 -0.21%
2018-12-05 0 95.50 95.30 95.50 95.50 95.50 605 57,727 95.417 84.31 84.13 84.31 84.31 84.31 685 84.238 0.00%
2018-12-04 0 95.50 95.20 95.50 95.50 95.50 168 15,989 95.173 84.31 84.05 84.31 84.31 84.31 190 84.022 0.26%
2018-12-03 0 95.25 95.25 95.75 95.25 95.70 2,621 250,290 95.494 84.09 84.09 84.53 84.09 84.49 2,969 84.306 -0.47%
2018-11-30 0 95.70 95.00 95.75 95.70 95.70 120 11,462 95.517 84.49 83.87 84.53 84.49 84.49 136 84.326 0.00%
2018-11-29 0 95.70 95.00 95.70 95.15 95.80 391 37,223 95.200 84.49 83.87 84.49 84.00 84.58 443 84.046 -0.16%
2018-11-28 0 95.85 95.00 95.85 95.85 95.85 100 9,585 95.850 84.62 83.87 84.62 84.62 84.62 113 84.621 0.58%
2018-11-27 0 95.30 95.00 95.85 95.30 95.50 244 23,264 95.344 84.13 83.87 84.62 84.13 84.31 276 84.174 0.00%
2018-11-26 0 95.30 95.00 95.85 95.30 95.30 1,474 140,495 95.316 84.13 83.87 84.62 84.13 84.13 1,670 84.149 -0.63%
2018-11-23 0 95.90 95.00 95.90 95.80 95.90 2,188 209,702 95.842 84.66 83.87 84.66 84.58 84.66 2,478 84.613 0.10%
2018-11-22 0 95.80 95.35 95.80 95.85 95.85 132 12,620 95.606 84.58 84.18 84.58 84.62 84.62 150 84.405 -0.05%
2018-11-21 0 95.85 95.50 95.85 95.80 95.85 406 38,904 95.823 84.62 84.31 84.62 84.58 84.62 460 84.596 0.00%
2018-11-20 0 95.85 93.60 95.85 95.30 95.90 1,086 103,992 95.757 84.62 82.63 84.62 84.13 84.66 1,230 84.538 0.00%
2018-11-19 0 95.85 93.50 95.85 95.20 95.85 1,217 116,120 95.415 84.62 82.55 84.62 84.05 84.62 1,379 84.236 0.89%
2018-11-16 0 95.00 94.50 95.20 95.00 95.00 125 11,857 94.856 83.87 83.43 84.05 83.87 83.87 142 83.743 0.21%
2018-11-15 0 94.80 94.60 95.80 94.80 95.80 376 35,799 95.210 83.69 83.52 84.58 83.69 84.58 426 84.056 -0.99%
2018-11-14 0 95.75 94.85 95.75 94.85 95.75 624 59,314 95.055 84.53 83.74 84.53 83.74 84.53 707 83.918 1.00%
2018-11-13 0 94.80 94.60 95.80 94.80 95.80 2,656 254,211 95.712 83.69 83.52 84.58 83.69 84.58 3,008 84.499 -1.04%
2018-11-12 0 95.80 94.55 95.90 94.55 95.80 246 23,372 95.008 84.58 83.47 84.66 83.47 84.58 279 83.877 1.22%
2018-11-09 0 94.65 94.55 95.80 94.65 95.65 30,283 2,883,497 95.218 83.56 83.47 84.58 83.56 84.44 34,302 84.063 -1.05%
2018-11-08 0 95.65 - 95.80 95.65 95.80 200 19,145 95.725 84.44 - 84.58 84.44 84.58 227 84.510 -0.05%
2018-11-07 0 95.70 - 95.70 95.70 95.70 132 12,632 95.697 84.49 - 84.49 84.49 84.49 150 84.485 -0.10%
2018-11-06 0 95.80 - 95.80 95.80 95.80 139 13,313 95.777 84.58 - 84.58 84.58 84.58 157 84.556 -0.10%
2018-11-05 0 95.90 88.00 95.90 95.90 95.90 211 20,179 95.635 84.66 77.69 84.66 84.66 84.66 239 84.431 -0.10%
2018-11-02 0 96.00 88.00 96.00 96.00 96.00 137 13,141 95.920 84.75 77.69 84.75 84.75 84.75 155 84.682 0.52%
2018-11-01 0 95.50 - 95.95 95.50 95.50 1,779 169,855 95.478 84.31 - 84.71 84.31 84.31 2,015 84.292 -0.47%
2018-10-31 0 95.95 - 95.95 - - 32 3,049 95.281 84.71 - 84.71 - - 36 84.118 -0.05%
2018-10-30 0 96.00 - 96.00 95.50 96.00 224 21,444 95.732 84.75 - 84.75 84.31 84.75 254 84.516 0.52%
2018-10-29 0 95.50 - 95.95 95.50 95.50 150 14,312 95.413 84.31 - 84.71 84.31 84.31 170 84.235 0.00%
2018-10-26 0 95.50 - 96.00 95.50 96.00 407 38,965 95.737 84.31 - 84.75 84.31 84.75 461 84.521 -0.52%
2018-10-25 0 96.00 96.00 96.50 96.00 96.00 3,725 356,875 95.805 84.75 84.75 85.19 84.75 84.75 4,219 84.581 -0.52%
2018-10-24 0 96.50 96.00 96.50 96.50 96.50 100 9,650 96.500 85.19 84.75 85.19 85.19 85.19 113 85.194 0.00%
2018-10-23 0 96.50 96.00 96.50 - - 43 4,149 96.488 85.19 84.75 85.19 - - 49 85.184 -0.10%
2018-10-22 0 96.60 96.00 96.60 96.00 96.60 305 29,294 96.046 85.28 84.75 85.28 84.75 85.28 345 84.793 0.00%
2018-10-19 0 96.60 96.00 96.60 96.00 96.60 4,448 429,501 96.561 85.28 84.75 85.28 84.75 85.28 5,038 85.248 0.00%
2018-10-18 0 96.60 96.00 96.60 - - 100 9,660 96.600 85.28 84.75 85.28 - - 113 85.283 0.00%
2018-10-16 0 96.60 96.00 96.95 96.00 96.60 413 39,761 96.274 85.28 84.75 85.59 84.75 85.28 468 84.994 0.00%
2018-10-15 0 96.60 96.00 96.65 96.60 96.65 662 63,950 96.601 85.28 84.75 85.33 85.28 85.33 750 85.284 0.10%
2018-10-12 0 96.50 - 96.65 95.70 96.60 8,192 784,331 95.744 85.19 - 85.33 84.49 85.28 9,279 84.527 -0.16%
2018-10-11 0 96.65 - 96.65 95.70 96.70 2,677 258,513 96.568 85.33 - 85.33 84.49 85.37 3,032 85.255 0.05%
2018-10-10 0 96.60 - 96.90 96.60 96.60 142 13,656 96.169 85.28 - 85.55 85.28 85.28 161 84.902 -0.05%
2018-10-09 0 96.65 - 96.90 96.65 96.65 1,194 114,259 95.694 85.33 - 85.55 85.33 85.33 1,352 84.483 0.16%
2018-10-08 0 96.50 - 96.50 95.80 96.50 654 62,836 96.080 85.19 - 85.19 84.58 85.19 741 84.823 -0.52%
2018-10-05 0 97.00 - 97.10 97.00 97.00 157 15,143 96.452 85.64 - 85.72 85.64 85.64 178 85.152 0.00%
2018-10-04 0 97.00 - 97.00 96.20 97.10 388 37,448 96.516 85.64 - 85.64 84.93 85.72 439 85.208 0.94%
2018-10-03 0 96.10 - 97.00 96.10 96.10 373 35,968 96.429 84.84 - 85.64 84.84 84.84 422 85.132 -0.93%
2018-10-02 0 97.00 - 97.00 - - 125 12,090 96.720 85.64 - 85.64 - - 142 85.389 0.00%
2018-09-28 0 97.00 - 97.05 96.10 97.00 517 49,825 96.373 85.64 - 85.68 84.84 85.64 586 85.083 -0.15%
2018-09-27 0 97.15 - 97.20 97.15 97.15 200 19,430 97.150 85.77 - 85.81 85.77 85.77 227 85.768 0.99%
2018-09-26 0 96.20 96.20 97.20 96.20 96.20 3,720 357,954 96.224 84.93 84.93 85.81 84.93 84.93 4,214 84.951 -0.82%
2018-09-24 0 97.00 - 97.20 - - 129 12,504 96.930 85.64 - 85.81 - - 146 85.574 0.00%
2018-09-21 0 97.00 96.10 97.20 97.00 97.00 111 10,752 96.865 85.64 84.84 85.81 85.64 85.64 126 85.516 0.00%
2018-09-20 0 97.00 96.15 97.00 97.00 97.10 4,631 449,571 97.079 85.64 84.89 85.64 85.64 85.72 5,246 85.705 0.00%
2018-09-19 0 97.00 96.00 97.10 96.10 97.00 2,141 205,819 96.132 85.64 84.75 85.72 84.84 85.64 2,425 84.870 0.00%
2018-09-18 0 97.00 - 97.00 97.00 97.15 3,856 371,821 96.427 85.64 - 85.64 85.64 85.77 4,368 85.130 -0.10%
2018-09-17 0 97.10 97.00 97.10 97.10 97.10 238 23,087 97.004 85.72 85.64 85.72 85.72 85.72 270 85.639 -0.05%
2018-09-14 0 97.15 96.20 97.15 97.00 97.20 753 73,134 97.124 85.77 84.93 85.77 85.64 85.81 853 85.745 0.15%
2018-09-13 0 97.00 97.00 97.25 97.00 97.20 2,400 232,785 96.994 85.64 85.64 85.86 85.64 85.81 2,718 85.630 -0.10%
2018-09-12 0 97.10 97.00 97.20 97.00 97.10 2,915 283,036 97.096 85.72 85.64 85.81 85.64 85.72 3,302 85.721 0.00%
2018-09-11 0 97.10 96.25 97.15 97.10 97.10 342 33,151 96.933 85.72 84.97 85.77 85.72 85.72 387 85.576 0.88%
2018-09-10 0 96.25 - 97.00 96.20 97.20 5,140 494,398 96.186 84.97 - 85.64 84.93 85.81 5,822 84.917 -0.98%
2018-09-07 0 97.20 96.50 97.20 96.50 97.20 316 30,556 96.696 85.81 85.19 85.81 85.19 85.81 358 85.368 0.00%
2018-09-06 0 97.20 96.50 97.30 97.20 97.20 141 13,656 96.851 85.81 85.19 85.90 85.81 85.81 160 85.504 0.00%
2018-09-05 0 97.20 96.50 97.20 96.50 97.20 364 35,234 96.797 85.81 85.19 85.81 85.19 85.81 412 85.456 0.00%
2018-09-04 0 97.20 96.50 97.20 97.25 97.25 429 41,692 97.184 85.81 85.19 85.81 85.86 85.86 486 85.798 0.21%
2018-09-03 0 97.00 96.50 97.00 96.50 97.00 401 38,806 96.773 85.64 85.19 85.64 85.19 85.64 454 85.435 0.41%
2018-08-31 0 96.60 96.50 97.60 96.60 97.00 5,649 545,995 96.653 85.28 85.19 86.17 85.28 85.64 6,399 85.330 -0.97%
2018-08-30 0 97.55 96.50 97.55 97.60 97.60 189 18,312 96.889 86.12 85.19 86.12 86.17 86.17 214 85.538 0.00%
2018-08-29 0 97.55 96.50 97.55 96.60 97.60 280 27,108 96.814 86.12 85.19 86.12 85.28 86.17 317 85.472 0.05%
2018-08-28 0 97.50 96.50 97.50 96.50 97.50 1,793 174,573 97.364 86.08 85.19 86.08 85.19 86.08 2,031 85.957 0.00%
2018-08-27 0 97.50 96.50 97.50 97.50 97.50 785 76,320 97.223 86.08 85.19 86.08 86.08 86.08 889 85.833 0.00%
2018-08-24 0 97.50 96.50 97.50 97.50 97.60 208 20,278 97.490 86.08 85.19 86.08 86.08 86.17 236 86.069 0.05%
2018-08-23 0 97.45 96.50 97.55 97.45 97.45 211 20,547 97.379 86.03 85.19 86.12 86.03 86.03 239 85.971 -0.15%
2018-08-22 0 97.60 96.30 97.60 97.60 97.60 114 11,109 97.447 86.17 85.02 86.17 86.17 86.17 129 86.031 0.21%
2018-08-21 0 97.40 96.40 98.00 97.30 97.40 4,900 477,250 97.398 85.99 85.11 86.52 85.90 85.99 5,550 85.987 0.15%
2018-08-20 0 97.25 96.60 97.25 96.50 97.35 391 37,851 96.806 85.86 85.28 85.86 85.19 85.94 443 85.464 -0.05%
2018-08-17 0 97.30 96.25 97.30 97.30 97.30 444 43,145 97.173 85.90 84.97 85.90 85.90 85.90 503 85.789 1.04%
2018-08-16 0 96.30 96.25 97.50 96.30 97.30 5,874 567,051 96.536 85.02 84.97 86.08 85.02 85.90 6,654 85.226 -1.23%
2018-08-15 0 97.50 96.50 98.00 97.00 97.50 527 51,244 97.237 86.08 85.19 86.52 85.64 86.08 597 85.845 0.05%
2018-08-14 0 97.45 97.00 97.45 97.40 97.45 204 19,871 97.407 86.03 85.64 86.03 85.99 86.03 231 85.995 -0.05%
2018-08-13 0 97.50 97.00 97.50 96.50 97.60 4,088 396,785 97.061 86.08 85.64 86.08 85.19 86.17 4,630 85.690 0.10%
2018-08-10 0 97.40 96.50 97.40 97.40 97.40 385 37,392 97.122 85.99 85.19 85.99 85.99 85.99 436 85.744 0.05%
2018-08-09 0 97.35 97.00 97.35 97.00 97.40 1,406 136,474 97.065 85.94 85.64 85.94 85.64 85.99 1,593 85.694 -0.05%
2018-08-08 0 97.40 97.10 97.40 97.40 97.65 781 76,053 97.379 85.99 85.72 85.99 85.99 86.21 885 85.970 0.00%
2018-08-07 0 97.40 97.10 97.40 97.40 97.40 159 15,439 97.101 85.99 85.72 85.99 85.99 85.99 180 85.725 0.10%
2018-08-06 0 97.30 97.10 97.30 - - 223 21,701 97.314 85.90 85.72 85.90 - - 253 85.913 -0.10%
2018-08-03 0 97.40 97.10 97.45 97.25 97.40 710 69,101 97.325 85.99 85.72 86.03 85.86 85.99 804 85.923 0.15%
2018-08-02 0 97.25 96.50 97.50 97.25 97.25 126 12,221 96.992 85.86 85.19 86.08 85.86 85.86 143 85.629 -0.15%
2018-08-01 0 97.40 96.50 98.60 97.20 97.40 300 29,200 97.333 85.99 85.19 87.05 85.81 85.99 340 85.930 0.21%
2018-07-31 0 97.20 96.65 98.60 97.20 97.20 100 9,720 97.200 85.81 85.33 87.05 85.81 85.81 113 85.812 0.57%
2018-07-30 0 96.65 96.50 97.40 96.65 97.00 985 95,307 96.758 85.33 85.19 85.99 85.33 85.64 1,116 85.422 -0.41%
2018-07-27 0 97.65 97.00 98.60 97.65 97.65 144 14,011 97.299 85.68 85.11 86.51 85.68 85.68 164 85.372 0.00%
2018-07-26 0 97.65 97.00 98.60 97.65 97.65 200 19,510 97.550 85.68 85.11 86.51 85.68 85.68 228 85.592 0.05%
2018-07-25 0 97.60 97.30 98.60 97.40 97.60 713 69,478 97.445 85.64 85.37 86.51 85.46 85.64 813 85.500 0.21%
2018-07-24 0 97.40 97.30 97.40 97.40 97.40 100 9,740 97.400 85.46 85.37 85.46 85.46 85.46 114 85.461 0.93%
2018-07-23 0 96.50 96.50 97.40 96.50 96.50 584 56,404 96.582 84.67 84.67 85.46 84.67 84.67 666 84.743 -0.92%
2018-07-20 0 97.40 96.50 97.40 97.40 97.40 317 30,856 97.338 85.46 84.67 85.46 85.46 85.46 361 85.406 0.00%
2018-07-19 0 97.40 96.55 97.40 97.40 97.40 4,699 457,568 97.376 85.46 84.71 85.46 85.46 85.46 5,355 85.439 0.05%
2018-07-18 0 97.35 96.50 - 97.35 97.35 148 14,352 96.973 85.42 84.67 - 85.42 85.42 169 85.086 -0.05%
2018-07-17 0 97.40 96.55 - 96.55 97.40 424 41,120 96.981 85.46 84.71 - 84.71 85.46 483 85.093 0.05%
2018-07-16 0 97.35 96.55 - 97.20 97.35 1,384 134,668 97.304 85.42 84.71 - 85.29 85.42 1,577 85.376 0.00%
2018-07-13 0 97.35 96.30 - 96.35 97.35 362 35,041 96.798 85.42 84.50 - 84.54 85.42 413 84.933 0.10%
2018-07-12 0 97.25 96.80 - 97.25 97.25 249 24,145 96.968 85.33 84.93 - 85.33 85.33 284 85.081 -0.05%
2018-07-11 0 97.30 96.25 - 97.25 97.30 1,931 187,773 97.241 85.37 84.45 - 85.33 85.37 2,201 85.321 0.10%
2018-07-10 0 97.20 96.40 - 96.70 97.20 828 80,400 97.101 85.29 84.58 - 84.85 85.29 944 85.199 0.00%
2018-07-09 0 97.20 96.25 - 97.20 97.20 242 23,417 96.765 85.29 84.45 - 85.29 85.29 276 84.903 0.78%
2018-07-06 0 96.45 96.25 96.70 96.45 96.45 969 93,281 96.265 84.63 84.45 84.85 84.63 84.63 1,104 84.465 0.00%
2018-07-05 0 96.45 96.25 97.40 96.45 97.45 3,809 369,508 97.009 84.63 84.45 85.46 84.63 85.50 4,341 85.118 -1.03%
2018-07-04 0 97.45 96.80 97.45 97.45 97.45 434 42,254 97.359 85.50 84.93 85.50 85.50 85.50 495 85.425 0.00%
2018-07-03 0 97.45 96.80 97.45 96.80 97.45 1,334 129,769 97.278 85.50 84.93 85.50 84.93 85.50 1,520 85.354 0.05%
2018-06-29 0 97.40 96.60 97.90 97.10 97.40 2,568 249,349 97.099 85.46 84.76 85.90 85.20 85.46 2,927 85.196 -0.05%
2018-06-28 0 97.45 96.60 97.80 96.90 97.80 521 50,564 97.052 85.50 84.76 85.81 85.02 85.81 594 85.155 0.05%
2018-06-27 0 97.40 96.60 97.40 96.90 97.40 18,246 1,768,099 96.903 85.46 84.76 85.46 85.02 85.46 20,795 85.025 0.00%
2018-06-26 0 97.40 97.20 98.00 97.40 97.90 6,519 634,991 97.406 85.46 85.29 85.99 85.46 85.90 7,430 85.466 -0.71%
2018-06-25 0 98.10 97.20 98.10 97.40 98.40 3,461 340,950 98.512 86.07 85.29 86.07 85.46 86.34 3,945 86.436 -0.10%
2018-06-22 0 98.20 97.05 - 98.20 98.20 115 11,270 98.000 86.16 85.15 - 86.16 86.16 131 85.987 1.03%
2018-06-21 0 97.20 96.50 98.20 97.20 98.10 5,213 510,655 97.958 85.29 84.67 86.16 85.29 86.07 5,941 85.950 -0.92%
2018-06-20 0 98.10 96.80 98.20 98.10 98.10 336 32,907 97.938 86.07 84.93 86.16 86.07 86.07 383 85.932 0.93%
2018-06-19 0 97.20 97.10 98.10 97.20 97.20 632 61,514 97.332 85.29 85.20 86.07 85.29 85.29 720 85.401 -0.10%
2018-06-15 0 97.30 97.30 98.15 97.20 98.15 1,313 127,818 97.348 85.37 85.37 86.12 85.29 86.12 1,496 85.415 -0.97%
2018-06-14 0 98.25 97.25 98.25 98.20 98.25 652 63,950 98.083 86.21 85.33 86.21 86.16 86.21 743 86.060 1.08%
2018-06-13 0 97.20 96.50 98.25 97.20 98.20 2,527 247,508 97.945 85.29 84.67 86.21 85.29 86.16 2,880 85.939 -0.97%
2018-06-12 0 98.15 97.25 98.15 96.90 98.20 2,781 271,420 97.598 86.12 85.33 86.12 85.02 86.16 3,170 85.634 -0.05%
2018-06-11 0 98.20 96.50 - 97.20 98.20 1,705 167,023 97.961 86.16 84.67 - 85.29 86.16 1,943 85.953 0.00%
2018-06-08 0 98.20 96.50 99.00 98.20 98.20 1,000 98,200 98.200 86.16 84.67 86.86 86.16 86.16 1,140 86.163 0.00%
2018-06-07 0 98.20 96.50 99.00 98.20 98.20 906 88,960 98.190 86.16 84.67 86.86 86.16 86.16 1,033 86.154 -0.10%
2018-06-06 0 98.30 97.70 99.00 97.30 98.30 466 45,525 97.693 86.25 85.72 86.86 85.37 86.25 531 85.718 1.13%
2018-06-05 0 97.20 97.20 98.15 97.20 98.20 8,989 875,275 97.372 85.29 85.29 86.12 85.29 86.16 10,245 85.436 -0.82%
2018-06-04 0 98.00 97.50 98.00 98.00 98.00 319 31,243 97.940 85.99 85.55 85.99 85.99 85.99 364 85.935 -0.15%
2018-06-01 0 98.15 97.50 98.70 98.15 98.50 2,995 294,270 98.254 86.12 85.55 86.60 86.12 86.43 3,413 86.210 0.00%
2018-05-31 0 98.15 97.50 98.50 98.20 98.20 403 39,571 98.191 86.12 85.55 86.43 86.16 86.16 459 86.155 0.67%
2018-05-30 0 97.50 97.50 98.20 97.50 98.30 840 82,120 97.762 85.55 85.55 86.16 85.55 86.25 957 85.778 -0.10%
2018-05-29 0 97.60 97.60 - 97.60 97.65 19,002 1,855,604 97.653 85.64 85.64 - 85.64 85.68 21,657 85.683 -1.01%
2018-05-28 0 98.60 97.60 - 98.60 98.60 555 54,640 98.451 86.51 85.64 - 86.51 86.51 633 86.382 0.00%
2018-05-25 0 98.60 97.60 98.60 - - 121 11,899 98.339 86.51 85.64 86.51 - - 138 86.284 0.00%
2018-05-24 0 98.60 97.60 - 97.60 98.60 967 95,135 98.382 86.51 85.64 - 85.64 86.51 1,102 86.322 1.02%
2018-05-23 0 97.60 97.60 98.50 97.60 97.60 674 65,835 97.678 85.64 85.64 86.43 85.64 85.64 768 85.705 -0.91%
2018-05-21 0 98.50 97.50 - 97.50 98.50 921 89,999 97.719 86.43 85.55 - 85.55 86.43 1,050 85.740 0.00%
2018-05-18 0 98.50 97.50 98.50 98.50 98.50 4,455 438,735 98.482 86.43 85.55 86.43 86.43 86.43 5,077 86.409 0.05%
2018-05-17 0 98.45 97.50 98.50 98.45 98.45 100 9,845 98.450 86.38 85.55 86.43 86.38 86.38 114 86.382 0.05%
2018-05-16 0 98.40 97.50 98.40 97.50 98.50 473 46,181 97.634 86.34 85.55 86.34 85.55 86.43 539 85.666 -0.10%
2018-05-15 0 98.50 97.50 98.50 97.50 98.50 601 58,726 97.714 86.43 85.55 86.43 85.55 86.43 685 85.736 0.00%
2018-05-14 0 98.50 97.60 98.60 98.50 98.60 634 62,421 98.456 86.43 85.64 86.51 86.43 86.51 723 86.387 0.00%
2018-05-11 0 98.50 98.40 98.60 98.40 98.60 2,355 231,970 98.501 86.43 86.34 86.51 86.34 86.51 2,684 86.427 0.10%
2018-05-10 0 98.40 97.50 98.40 98.40 98.40 400 39,360 98.400 86.34 85.55 86.34 86.34 86.34 456 86.338 0.20%
2018-05-09 0 98.20 97.50 98.40 98.10 98.20 347 34,009 98.009 86.16 85.55 86.34 86.07 86.16 395 85.995 0.00%
2018-05-08 0 98.20 97.50 98.20 98.20 98.20 437 42,758 97.844 86.16 85.55 86.16 86.16 86.16 498 85.850 0.00%
2018-05-07 0 98.20 97.50 98.20 97.60 98.20 398 38,895 97.726 86.16 85.55 86.16 85.64 86.16 454 85.747 0.00%
2018-05-04 0 98.20 97.50 98.20 98.20 98.20 400 39,280 98.200 86.16 85.55 86.16 86.16 86.16 456 86.163 -0.20%
2018-05-03 0 98.40 97.50 98.40 98.50 98.50 225 22,127 98.342 86.34 85.55 86.34 86.43 86.43 256 86.287 -0.20%
2018-05-02 0 98.60 97.65 - 98.20 98.60 438 42,891 97.925 86.51 85.68 - 86.16 86.51 499 85.921 0.00%
2018-04-30 0 98.60 97.50 98.60 - - 1,339 131,036 97.861 86.51 85.55 86.51 - - 1,526 85.865 -0.15%
2018-04-27 0 98.75 97.50 99.00 98.75 98.75 1,803 178,041 98.747 86.65 85.55 86.86 86.65 86.65 2,055 86.643 0.00%
2018-04-26 0 98.75 97.60 98.75 98.75 98.75 1,100 107,925 98.114 86.65 85.64 86.65 86.65 86.65 1,254 86.087 0.00%
2018-04-25 0 98.75 97.50 98.75 98.75 98.75 241 23,735 98.486 86.65 85.55 86.65 86.65 86.65 275 86.413 0.05%
2018-04-24 0 98.70 97.80 99.00 98.60 98.70 200 19,730 98.650 86.60 85.81 86.86 86.51 86.60 228 86.557 0.10%
2018-04-23 0 98.60 97.50 98.65 97.75 98.65 4,163 407,110 97.793 86.51 85.55 86.56 85.77 86.56 4,745 85.805 -0.15%
2018-04-20 0 98.75 97.60 99.00 97.85 98.75 1,522 149,183 98.018 86.65 85.64 86.86 85.86 86.65 1,735 86.003 0.15%
2018-04-19 0 98.60 97.85 98.60 98.60 98.60 5,839 575,665 98.590 86.51 85.86 86.51 86.51 86.51 6,655 86.504 0.00%
2018-04-18 0 98.60 97.50 98.70 97.80 98.60 240 23,532 98.050 86.51 85.55 86.60 85.81 86.51 274 86.031 0.00%
2018-04-17 0 98.60 97.50 98.60 98.60 98.60 348 34,240 98.391 86.51 85.55 86.51 86.51 86.51 397 86.330 0.92%
2018-04-16 0 97.70 97.70 - 97.70 98.60 933 91,344 97.904 85.72 85.72 - 85.72 86.51 1,063 85.902 -1.06%
2018-04-13 0 98.75 97.50 - 98.50 98.75 536 52,885 98.666 86.65 85.55 - 86.43 86.65 611 86.571 0.05%
2018-04-12 0 98.70 97.80 98.70 98.75 98.75 163 16,004 98.184 86.60 85.81 86.60 86.65 86.65 186 86.149 0.00%
2018-04-11 0 98.70 98.55 98.90 98.70 98.70 4,316 425,567 98.602 86.60 86.47 86.78 86.60 86.60 4,919 86.515 0.15%
2018-04-10 0 98.55 98.55 98.60 98.55 98.60 300 29,570 98.567 86.47 86.47 86.51 86.47 86.51 342 86.484 -0.05%
2018-04-09 0 98.60 97.80 98.60 97.80 98.60 810 79,613 98.288 86.51 85.81 86.51 85.81 86.51 923 86.239 0.82%
2018-04-06 0 97.80 97.50 97.80 97.80 97.80 132 12,887 97.629 85.81 85.55 85.81 85.81 85.81 150 85.661 0.00%
2018-04-04 0 97.80 97.80 98.60 97.80 98.60 924 90,555 98.003 85.81 85.81 86.51 85.81 86.51 1,053 85.990 -0.81%
2018-04-03 0 98.60 97.80 - 97.80 98.60 2,372 233,505 98.442 86.51 85.81 - 85.81 86.51 2,703 86.375 0.10%
2018-03-29 0 98.50 98.00 98.50 98.50 98.50 624 61,440 98.462 86.43 85.99 86.43 86.43 86.43 711 86.392 0.05%
2018-03-28 0 98.45 98.10 98.45 98.50 98.50 112 11,022 98.411 86.38 86.07 86.38 86.43 86.43 128 86.347 0.05%
2018-03-27 0 98.40 98.00 98.50 98.40 98.50 1,141 112,213 98.346 86.34 85.99 86.43 86.34 86.43 1,300 86.291 -0.10%
2018-03-26 0 98.50 98.00 98.50 98.00 98.50 477 46,772 98.055 86.43 85.99 86.43 85.99 86.43 544 86.035 0.00%
2018-03-23 0 98.50 97.55 99.10 97.55 98.50 1,008 99,126 98.339 86.43 85.59 86.95 85.59 86.43 1,149 86.285 0.05%
2018-03-22 0 98.45 97.80 98.45 98.50 98.50 198 19,375 97.854 86.38 85.81 86.38 86.43 86.43 226 85.859 0.00%
2018-03-21 0 98.45 97.75 - 97.75 98.45 4,810 473,303 98.400 86.38 85.77 - 85.77 86.38 5,482 86.338 0.05%
2018-03-20 0 98.40 97.75 98.40 98.30 98.40 356 34,953 98.183 86.34 85.77 86.34 86.25 86.34 406 86.147 0.66%
2018-03-19 0 97.75 97.75 98.40 97.70 97.70 281 27,443 97.662 85.77 85.77 86.34 85.72 85.72 320 85.690 -0.66%
2018-03-16 0 98.40 97.70 98.40 97.60 98.40 600 58,870 98.117 86.34 85.72 86.34 85.64 86.34 684 86.089 0.00%
2018-03-15 0 98.40 98.30 100.0 98.40 98.40 123 12,094 98.325 86.34 86.25 87.74 86.34 86.34 140 86.272 0.00%
2018-03-14 0 98.40 97.80 - 98.40 98.40 200 19,680 98.400 86.34 85.81 - 86.34 86.34 228 86.338 0.00%
2018-03-13 0 98.40 97.55 98.40 97.55 98.40 2,136 209,469 98.066 86.34 85.59 86.34 85.59 86.34 2,434 86.045 0.56%
2018-03-12 0 97.85 97.85 98.00 97.85 98.40 6,613 650,484 98.364 85.86 85.86 85.99 85.86 86.34 7,537 86.307 -0.61%
2018-03-09 0 98.45 97.55 98.45 97.55 98.45 741 72,367 97.661 86.38 85.59 86.38 85.59 86.38 845 85.690 0.00%
2018-03-08 0 98.45 97.90 98.45 97.90 98.45 437 42,920 98.215 86.38 85.90 86.38 85.90 86.38 498 86.176 0.05%
2018-03-07 0 98.40 97.60 98.45 98.45 98.45 317 31,194 98.404 86.34 85.64 86.38 86.38 86.38 361 86.341 -0.05%
2018-03-06 0 98.45 97.60 98.45 98.45 98.45 647 63,629 98.345 86.38 85.64 86.38 86.38 86.38 737 86.289 0.00%
2018-03-05 0 98.45 98.00 98.45 98.40 98.45 736 72,416 98.391 86.38 85.99 86.38 86.34 86.38 839 86.330 0.00%
2018-03-02 0 98.45 98.00 98.45 98.45 98.45 1,900 187,055 98.450 86.38 85.99 86.38 86.38 86.38 2,165 86.382 0.00%
2018-03-01 0 98.45 98.00 98.45 98.45 98.45 219 21,548 98.393 86.38 85.99 86.38 86.38 86.38 250 86.332 0.00%
2018-02-28 0 98.45 98.00 98.45 98.45 98.45 771 75,830 98.353 86.38 85.99 86.38 86.38 86.38 879 86.297 0.00%
2018-02-27 0 98.45 98.20 98.45 98.45 98.50 519 51,088 98.436 86.38 86.16 86.38 86.38 86.43 592 86.369 0.87%
2018-02-26 0 97.60 97.60 98.70 97.50 98.30 14,551 1,423,202 97.808 85.64 85.64 86.60 85.55 86.25 16,584 85.818 -1.01%
2018-02-23 0 98.60 98.60 98.70 98.35 98.60 2,627 258,360 98.348 86.51 86.51 86.60 86.29 86.51 2,994 86.292 0.25%
2018-02-22 0 98.35 97.70 98.35 98.15 99.50 5,940 585,998 98.653 86.29 85.72 86.29 86.12 87.30 6,770 86.560 -0.46%
2018-02-21 0 98.80 97.00 98.80 98.80 99.15 6,827 675,603 98.961 86.69 85.11 86.69 86.69 87.00 7,781 86.830 -1.45%
2018-02-20 0 100.3 - 100.3 100.0 100.3 637 63,719 100.03 87.96 - 88.01 87.74 87.96 726 87.768 -0.05%
2018-02-15 0 100.3 100.0 100.3 100.3 100.3 309 30,992 100.30 88.01 87.74 88.01 88.01 88.01 352 88.003 0.00%
2018-02-14 0 100.3 99.40 100.3 100.3 100.3 100 10,030 100.30 88.01 87.22 88.01 88.01 88.01 114 88.005 0.10%
2018-02-13 0 100.2 - 100.2 100.2 100.2 1,556 155,900 100.19 87.92 - 87.92 87.92 87.92 1,773 87.911 -0.05%
2018-02-12 0 100.3 - 100.3 100.0 100.3 1,917 191,058 99.665 87.96 - 88.01 87.74 87.96 2,185 87.448 0.05%
2018-02-09 0 100.2 99.30 100.2 99.50 100.2 2,005 199,634 99.568 87.92 87.13 87.92 87.30 87.92 2,285 87.363 -0.30%
2018-02-08 0 100.5 100.1 100.5 100.5 100.5 108 10,846 100.43 88.18 87.83 88.18 88.18 88.18 123 88.116 0.00%
2018-02-07 0 100.5 100.1 100.6 100.5 100.5 154 15,412 100.08 88.18 87.83 88.27 88.18 88.18 176 87.810 0.00%
2018-02-06 0 100.5 100.1 100.5 100.1 100.5 1,118 112,097 100.27 88.18 87.83 88.18 87.83 88.18 1,274 87.975 -0.05%
2018-02-05 0 100.6 100.1 100.9 100.1 100.6 2,511 252,543 100.57 88.22 87.83 88.53 87.83 88.27 2,862 88.246 0.25%
2018-02-02 0 100.3 100.1 100.4 100.3 100.3 1,319 132,288 100.29 88.01 87.83 88.09 88.01 88.01 1,503 88.000 0.00%
2018-02-01 0 100.3 100.2 100.8 100.1 100.3 1,380 138,182 100.13 88.01 87.92 88.44 87.83 88.01 1,573 87.858 0.00%
2018-01-31 0 100.3 99.90 100.8 100.2 100.3 253 25,318 100.07 88.01 87.65 88.44 87.92 88.01 288 87.804 0.20%
2018-01-30 0 100.1 100.0 100.5 100.0 100.7 7,415 741,744 100.03 87.83 87.74 88.18 87.74 88.31 8,451 87.771 0.17%
2018-01-29 0 100.5 100.0 100.8 100.5 100.5 300 30,150 100.50 87.68 87.24 87.94 87.68 87.68 344 87.680 0.00%
2018-01-26 0 100.5 99.50 - 100.5 100.5 404 40,596 100.49 87.68 86.81 - 87.68 87.68 463 87.667 0.00%
2018-01-25 0 100.5 99.50 - 99.50 100.5 3,214 320,486 99.716 87.68 86.81 - 86.81 87.68 3,684 86.996 0.00%
2018-01-24 0 100.5 99.70 - 100.5 100.5 6,900 693,450 100.50 87.68 86.98 - 87.68 87.68 7,909 87.680 0.00%
2018-01-23 0 100.5 100.5 - 99.70 100.5 1,212 121,643 100.37 87.68 87.68 - 86.98 87.68 1,389 87.563 -0.05%
2018-01-22 0 100.6 99.70 - 100.5 100.6 3,515 353,403 100.54 87.72 86.98 - 87.68 87.72 4,029 87.717 0.05%
2018-01-19 0 100.5 99.80 100.5 100.5 100.5 150 15,010 100.07 87.68 87.07 87.68 87.68 87.68 172 87.302 0.80%
2018-01-18 0 99.70 99.70 100.6 99.70 100.6 2,975 296,654 99.716 86.98 86.98 87.72 86.98 87.77 3,410 86.996 -0.89%
2018-01-17 0 100.6 99.70 100.7 100.6 100.6 2,137 214,937 100.58 87.77 86.98 87.81 87.77 87.77 2,449 87.749 0.00%
2018-01-16 0 100.6 99.70 100.7 100.7 100.7 335 33,667 100.50 87.77 86.98 87.85 87.81 87.81 384 87.679 -0.05%
2018-01-15 0 100.7 99.70 100.7 99.65 100.7 1,470 147,793 100.54 87.81 86.98 87.85 86.94 87.85 1,685 87.715 -0.05%
2018-01-12 0 100.7 - 100.8 100.7 100.7 542 54,516 100.58 87.85 - 87.90 87.85 87.85 621 87.753 0.00%
2018-01-11 0 100.7 - 100.8 99.80 100.8 3,675 370,055 100.70 87.85 - 87.90 87.07 87.94 4,212 87.851 -0.05%
2018-01-10 0 100.8 99.90 100.8 99.90 100.9 89,178 8,719,508 97.776 87.90 87.16 87.90 87.16 88.03 102,217 85.304 -0.15%
2018-01-09 0 100.9 100.1 - 100.0 100.9 576 57,891 100.51 88.03 87.33 - 87.24 88.03 660 87.685 0.00%
2018-01-08 0 100.9 99.90 - 99.90 100.9 525 52,630 100.25 88.03 87.16 - 87.16 88.03 602 87.460 1.00%
2018-01-05 0 99.90 - - 99.70 101.3 23,208 2,335,942 100.65 87.16 - - 86.98 88.38 26,601 87.813 -0.75%
2018-01-04 0 100.7 100.4 100.7 100.6 100.7 1,588 159,778 100.62 87.81 87.55 87.85 87.77 87.81 1,820 87.782 0.05%
2018-01-03 0 100.6 100.4 100.7 100.6 100.6 1,400 140,835 100.60 87.77 87.55 87.85 87.72 87.77 1,605 87.765 0.00%
2018-01-02 0 100.6 100.4 100.7 100.6 100.6 441 44,313 100.48 87.77 87.55 87.85 87.77 87.77 505 87.666 0.05%
2017-12-29 0 100.6 100.4 - 100.4 100.6 302 30,353 100.51 87.72 87.55 - 87.55 87.77 346 87.686 0.00%
2017-12-28 0 100.6 100.4 - 100.4 100.9 2,472 248,725 100.62 87.72 87.55 - 87.59 87.99 2,833 87.782 0.00%
2017-12-27 0 100.6 96.00 - 99.55 100.6 1,057 105,779 100.07 87.72 83.75 - 86.85 87.72 1,212 87.309 0.00%
2017-12-22 0 100.6 100.4 - 100.4 100.6 432 43,370 100.39 87.72 87.59 - 87.59 87.72 495 87.588 0.00%
2017-12-21 0 100.6 100.5 - 100.4 100.6 2,818 283,299 100.53 87.72 87.68 - 87.59 87.72 3,230 87.708 0.00%
2017-12-20 0 100.6 100.4 - 100.6 100.6 311 31,258 100.51 87.72 87.59 - 87.72 87.72 356 87.687 0.00%
2017-12-19 0 100.6 100.4 - 100.6 100.6 200 20,110 100.55 87.72 87.59 - 87.72 87.72 229 87.724 0.00%
2017-12-18 0 100.6 100.4 100.6 100.6 100.6 355 35,632 100.37 87.72 87.59 87.72 87.72 87.72 407 87.569 0.00%
2017-12-15 0 100.6 99.00 - 100.6 100.6 158 15,797 99.981 87.72 86.37 - 87.72 87.72 181 87.228 0.00%
2017-12-14 0 100.6 99.00 - 99.55 100.6 800 80,187 100.23 87.72 86.37 - 86.85 87.72 917 87.448 0.00%
2017-12-13 0 100.6 99.00 101.4 100.6 100.6 2,434 244,670 100.52 87.72 86.37 88.47 87.72 87.72 2,790 87.699 0.05%
2017-12-12 0 100.5 99.00 100.5 99.50 100.5 402 40,298 100.24 87.68 86.37 87.68 86.81 87.68 461 87.457 0.00%
2017-12-11 0 100.5 99.00 100.5 100.5 100.5 1,521 151,529 99.625 87.68 86.37 87.68 87.68 87.68 1,743 86.917 0.00%
2017-12-08 0 100.5 98.00 100.5 100.5 100.5 183 18,258 99.771 87.68 85.50 87.68 87.68 87.68 210 87.044 0.10%
2017-12-07 0 100.4 98.00 100.4 100.4 100.4 100 10,040 100.40 87.59 85.50 87.59 87.59 87.59 115 87.593 0.00%
2017-12-06 0 100.4 98.00 100.4 100.4 100.4 400 40,160 100.40 87.59 85.50 87.59 87.59 87.59 458 87.593 0.00%
2017-12-05 0 100.4 98.50 100.4 100.4 100.4 523 52,477 100.34 87.59 85.94 87.59 87.59 87.59 599 87.539 0.00%
2017-12-04 0 100.4 99.70 100.4 100.4 103.5 5,400 548,780 101.63 87.59 86.98 87.59 87.59 90.30 6,190 88.663 0.00%
2017-12-01 0 100.4 96.00 100.4 100.0 100.5 4,008 402,192 100.35 87.59 83.75 87.59 87.24 87.68 4,594 87.547 -0.10%
2017-11-30 0 100.5 96.00 100.5 99.75 100.6 2,400 240,300 100.13 87.68 83.75 87.68 87.03 87.77 2,751 87.353 -1.08%
2017-11-29 0 101.6 - 101.6 100.7 101.6 7,692 777,392 101.07 88.64 - 88.64 87.81 88.64 8,817 88.173 -0.05%
2017-11-28 0 101.7 - 102.9 101.7 102.7 10,465 1,064,104 101.68 88.68 - 89.73 88.68 89.56 11,995 88.712 -1.17%
2017-11-27 0 102.9 - 103.5 101.9 102.9 2,051 209,079 101.94 89.73 - 90.30 88.86 89.73 2,351 88.937 0.00%
2017-11-24 0 102.9 - 103.5 102.9 103.5 416 42,883 103.08 89.73 - 90.30 89.73 90.30 477 89.935 0.93%
2017-11-23 0 101.9 - 103.5 101.9 102.9 2,301 234,660 101.98 88.90 - 90.30 88.90 89.77 2,637 88.973 0.00%
2017-11-22 0 101.9 101.9 102.8 101.9 102.7 2,276 233,388 102.54 88.90 88.90 89.69 88.90 89.60 2,609 89.463 -0.29%
2017-11-21 0 102.2 101.9 102.9 102.2 102.9 286 29,182 102.04 89.16 88.90 89.73 89.16 89.73 328 89.020 0.29%
2017-11-20 0 101.9 101.9 102.8 101.9 102.8 692 70,775 102.28 88.90 88.90 89.69 88.90 89.69 793 89.230 -0.92%
2017-11-17 0 102.9 102.8 103.5 102.9 102.9 499 51,218 102.64 89.73 89.69 90.30 89.73 89.73 572 89.549 0.00%
2017-11-16 0 102.9 102.8 103.5 102.9 102.9 131 13,465 102.79 89.73 89.69 90.30 89.73 89.73 150 89.675 0.00%
2017-11-15 0 102.9 102.7 103.5 102.9 102.9 225 23,117 102.74 89.73 89.60 90.30 89.73 89.73 258 89.637 0.00%
2017-11-14 0 102.9 102.7 103.5 102.9 102.9 727 74,740 102.81 89.73 89.60 90.30 89.73 89.73 833 89.692 0.10%
2017-11-13 0 102.8 - 103.5 102.8 102.9 1,378 141,501 102.69 89.64 - 90.30 89.64 89.73 1,579 89.587 0.00%
2017-11-10 0 102.8 - 103.5 102.8 102.8 112 11,484 102.54 89.64 - 90.30 89.64 89.64 128 89.456 0.00%
2017-11-09 0 102.8 - 103.5 101.8 102.8 732 74,749 102.12 89.64 - 90.30 88.77 89.64 839 89.090 0.05%
2017-11-08 0 102.7 - 103.5 102.5 102.7 6,922 709,545 102.51 89.60 - 90.30 89.43 89.60 7,934 89.430 0.15%
2017-11-07 0 102.6 102.6 102.7 102.6 102.6 226 23,124 102.32 89.47 89.51 89.60 89.47 89.47 259 89.267 -0.15%
2017-11-06 0 102.7 102.0 103.0 102.7 102.7 169 17,239 102.01 89.60 88.99 89.86 89.60 89.60 194 88.994 0.10%
2017-11-03 0 102.6 102.0 102.6 102.6 102.6 303 31,083 102.58 89.51 88.99 89.51 89.51 89.51 347 89.499 0.00%
2017-11-02 0 102.6 102.0 102.6 102.6 102.6 935 95,875 102.54 89.51 88.99 89.51 89.51 89.51 1,072 89.460 0.00%
2017-11-01 0 102.6 102.0 102.7 102.0 102.6 1,323 135,103 102.12 89.51 88.99 89.60 88.99 89.51 1,516 89.093 0.00%
2017-10-31 0 102.6 102.0 102.6 102.0 102.6 237 24,197 102.10 89.51 88.99 89.51 88.99 89.51 272 89.074 0.00%
2017-10-30 0 102.6 - 102.7 102.6 102.6 112 11,467 102.38 89.51 - 89.60 89.51 89.51 128 89.324 -0.05%
2017-10-27 0 102.7 - 102.7 102.0 102.7 667 68,086 102.08 89.56 - 89.60 88.99 89.60 765 89.057 -0.05%
2017-10-26 0 102.7 36.05 102.7 103.6 103.6 100 10,360 103.60 89.60 31.45 89.60 90.39 90.39 115 90.385 -1.25%
2017-10-25 0 104.0 36.55 104.0 104.3 104.3 1,190 124,387 104.53 90.73 31.89 90.73 91.00 91.00 1,364 91.194 -0.76%
2017-10-24 0 104.8 104.8 104.8 104.8 104.8 1,000 104,755 104.76 91.43 91.39 91.43 91.39 91.43 1,146 91.393 0.05%
2017-10-23 0 104.8 104.8 104.8 101.8 104.8 12,618 1,307,362 103.61 91.39 91.39 91.43 88.81 91.43 14,463 90.394 3.00%
2017-10-20 0 101.7 - 103.0 101.7 101.7 1,900 193,230 101.70 88.73 - 89.86 88.73 88.73 2,178 88.727 0.00%
2017-10-19 0 101.7 - 103.0 100.8 101.7 408 41,208 101.00 88.73 - 89.86 87.94 88.73 468 88.117 -0.10%
2017-10-18 0 101.8 100.8 101.8 101.8 101.8 104 10,579 101.72 88.81 87.94 88.81 88.81 88.81 119 88.746 0.00%
2017-10-17 0 101.8 100.8 101.8 101.8 101.8 205 20,859 101.75 88.81 87.94 88.81 88.81 88.81 235 88.772 0.00%
2017-10-16 0 101.8 100.0 101.8 100.8 101.8 618 62,576 101.26 88.81 87.24 88.81 87.94 88.81 708 88.340 0.00%
2017-10-13 0 101.8 - 101.8 101.8 101.8 457 46,522 101.80 88.81 - 88.81 88.81 88.81 524 88.813 0.00%
2017-10-12 0 101.8 - 101.8 101.8 101.8 300 30,540 101.80 88.81 - 88.81 88.81 88.81 344 88.815 0.00%
2017-10-11 0 101.8 - 101.8 101.8 101.8 3,960 402,890 101.74 88.81 - 88.81 88.81 88.81 4,539 88.762 0.00%
2017-10-10 0 101.8 - 103.0 101.8 101.8 1,600 162,880 101.80 88.81 - 89.86 88.81 88.81 1,834 88.815 0.00%
2017-10-09 0 101.8 101.8 103.0 101.8 101.8 5,297 539,132 101.78 88.81 88.77 89.86 88.81 88.81 6,071 88.798 0.00%
2017-10-06 0 101.8 101.8 101.9 101.8 101.9 461 46,878 101.69 88.81 88.77 88.90 88.81 88.86 528 88.717 -0.10%
2017-10-04 0 101.9 101.8 101.9 101.8 101.9 4,025 409,648 101.78 88.90 88.81 88.90 88.81 88.90 4,613 88.794 0.15%
2017-10-03 0 101.8 - 101.9 100.8 101.8 16,175 1,644,021 101.64 88.77 - 88.90 87.90 88.77 18,540 88.675 -0.05%
2017-09-29 0 101.8 101.7 102.0 101.7 101.8 1,195 121,441 101.62 88.81 88.73 88.99 88.73 88.81 1,370 88.661 0.10%
2017-09-28 0 101.7 101.7 101.7 101.7 101.7 163 16,510 101.29 88.73 88.68 88.73 88.73 88.73 187 88.368 -0.10%
2017-09-27 0 101.8 101.8 102.0 101.8 101.8 100 10,180 101.80 88.81 88.81 88.99 88.81 88.81 115 88.815 0.05%
2017-09-26 0 101.8 101.7 101.8 101.9 101.9 500 50,925 101.85 88.77 88.68 88.77 88.86 88.86 573 88.858 0.00%
2017-09-25 0 101.8 100.7 101.8 100.8 101.8 2,100 212,775 101.32 88.77 87.85 88.77 87.90 88.77 2,407 88.397 0.00%
2017-09-22 0 101.8 98.50 103.0 101.7 101.8 1,400 142,335 101.67 88.77 85.94 89.86 88.68 88.77 1,605 88.699 -0.05%
2017-09-21 0 101.8 101.7 101.8 101.8 101.8 1,100 111,980 101.80 88.81 88.73 88.81 88.81 88.81 1,261 88.815 -0.05%
2017-09-20 0 101.9 101.7 103.0 101.7 101.9 314 31,934 101.70 88.86 88.73 89.86 88.73 88.86 360 88.728 0.15%
2017-09-19 0 101.7 98.50 101.7 101.8 101.8 100 10,175 101.75 88.73 85.94 88.73 88.77 88.77 115 88.771 -0.05%
2017-09-18 0 101.8 98.50 101.8 101.8 101.8 300 30,525 101.75 88.77 85.94 88.81 88.77 88.77 344 88.771 0.00%
2017-09-15 0 101.8 100.2 101.8 101.8 101.8 329 33,445 101.66 88.77 87.42 88.81 88.77 88.77 377 88.689 -0.05%
2017-09-14 0 101.8 100.2 101.8 101.8 101.8 221 22,497 101.80 88.81 87.42 88.81 88.81 88.81 253 88.811 0.00%
2017-09-13 0 101.8 100.2 101.8 101.8 101.8 2,277 231,476 101.66 88.81 87.42 88.81 88.81 88.81 2,610 88.691 0.00%
2017-09-12 0 101.8 100.2 103.0 101.8 101.8 502 51,000 101.59 88.81 87.42 89.86 88.81 88.81 575 88.635 0.00%
2017-09-11 0 101.8 100.2 101.8 101.8 101.8 1,000 101,800 101.80 88.81 87.42 88.81 88.81 88.81 1,146 88.815 0.00%
2017-09-08 0 101.8 98.50 101.8 101.8 101.8 300 30,540 101.80 88.81 85.94 88.81 88.81 88.81 344 88.815 0.00%
2017-09-07 0 101.8 98.50 101.8 101.7 101.8 400 40,710 101.78 88.81 85.94 88.81 88.73 88.81 458 88.793 0.10%
2017-09-06 0 101.7 98.50 101.7 101.8 101.8 700 71,260 101.80 88.73 85.94 88.73 88.81 88.81 802 88.815 -0.10%
2017-09-05 0 101.8 98.50 103.0 101.8 101.8 300 30,540 101.80 88.81 85.94 89.86 88.81 88.81 344 88.815 0.00%
2017-09-04 0 101.8 98.50 101.8 101.8 101.8 127 12,893 101.52 88.81 85.94 88.81 88.81 88.81 146 88.570 -0.05%
2017-09-01 0 101.9 98.50 103.0 101.9 101.9 600 61,110 101.85 88.86 85.94 89.86 88.86 88.86 688 88.858 0.05%
2017-08-31 0 101.8 101.6 103.0 101.8 101.8 1,000 101,800 101.80 88.81 88.64 89.86 88.81 88.81 1,146 88.815 0.10%
2017-08-30 0 101.7 98.50 - 101.7 101.7 1,315 133,660 101.64 88.73 85.94 - 88.68 88.73 1,507 88.677 0.10%
2017-08-29 0 101.6 101.0 - 101.6 101.6 207 21,020 101.55 88.64 88.12 - 88.64 88.64 237 88.593 0.10%
2017-08-28 0 101.5 101.0 101.5 101.5 101.6 3,900 396,140 101.57 88.55 88.12 88.55 88.55 88.60 4,470 88.618 -0.05%
2017-08-25 0 101.6 101.0 - 101.6 101.6 400 40,510 101.28 88.60 88.12 - 88.60 88.60 458 88.357 0.15%
2017-08-24 0 101.4 101.0 - 101.4 101.4 4,301 436,160 101.41 88.47 88.12 - 88.47 88.47 4,930 88.473 0.40%
2017-08-22 0 101.0 100.5 - 100.5 101.0 6,025 608,107 100.93 88.12 87.68 - 87.68 88.12 6,906 88.056 0.15%
2017-08-21 0 100.9 100.5 - 100.5 100.9 2,400 241,865 100.78 87.99 87.68 - 87.68 87.99 2,751 87.922 0.85%
2017-08-18 0 100.0 98.50 100.0 99.85 100.0 707 70,623 99.891 87.24 85.94 87.24 87.11 87.24 810 87.149 0.00%
2017-08-17 0 100.0 98.50 100.8 100.0 100.6 2,000 200,410 100.21 87.24 85.94 87.94 87.24 87.77 2,292 87.423 -0.79%
2017-08-16 0 100.8 100.5 100.8 100.8 101.0 205 20,677 100.86 87.94 87.68 87.94 87.94 88.12 235 87.998 -0.20%
2017-08-15 0 101.0 100.5 101.0 101.0 101.1 594 59,868 100.79 88.12 87.68 88.12 88.12 88.16 681 87.932 0.00%
2017-08-14 0 101.0 100.0 102.0 100.5 101.0 507 51,124 100.84 88.12 87.24 88.99 87.64 88.12 581 87.974 0.00%
2017-08-11 0 101.0 100.0 102.0 100.9 101.0 2,461 248,537 100.99 88.12 87.24 88.99 88.03 88.12 2,821 88.108 0.10%
2017-08-10 0 100.9 100.2 100.9 100.9 100.9 154 15,446 100.30 88.03 87.42 88.03 88.03 88.03 177 87.505 -0.10%
2017-08-09 0 101.0 100.2 101.1 101.0 101.0 513 51,789 100.95 88.12 87.42 88.20 88.12 88.12 588 88.076 0.80%
2017-08-08 0 100.2 100.2 105.0 100.2 100.5 440 44,158 100.36 87.42 87.42 91.61 87.42 87.68 504 87.558 -0.10%
2017-08-07 0 100.3 100.2 100.3 101.1 101.2 988 99,260 100.47 87.51 87.42 87.51 88.20 88.25 1,132 87.650 -0.84%
2017-08-04 0 101.2 100.2 105.0 101.2 101.2 205 20,726 101.10 88.25 87.42 91.61 88.25 88.25 235 88.206 0.60%
2017-08-03 0 100.6 100.2 105.0 100.5 100.6 1,100 110,575 100.52 87.72 87.42 91.61 87.64 87.72 1,261 87.700 0.10%
2017-08-02 0 100.5 100.2 105.0 100.5 100.5 300 30,135 100.45 87.64 87.42 91.61 87.64 87.64 344 87.637 0.05%
2017-08-01 0 100.4 100.2 100.4 100.1 100.4 1,105 110,815 100.29 87.59 87.42 87.59 87.33 87.59 1,267 87.493 0.05%
2017-07-31 0 100.4 100.2 100.4 100.4 100.4 226 22,649 100.22 87.55 87.42 87.59 87.55 87.55 259 87.433 0.25%
2017-07-28 0 100.1 100.0 100.5 100.1 100.1 123 12,291 99.927 87.33 87.24 87.68 87.33 87.33 141 87.180 -0.26%
2017-07-27 0 101.1 100.5 102.0 100.5 101.1 529 53,292 100.74 87.56 87.04 88.34 87.04 87.56 611 87.247 0.10%
2017-07-26 0 101.0 100.2 101.0 101.0 101.0 886 89,331 100.83 87.47 86.78 87.47 87.47 87.47 1,023 87.320 -0.15%
2017-07-25 0 101.2 100.9 101.1 101.2 101.2 302 30,546 101.15 87.60 87.34 87.56 87.60 87.60 349 87.598 0.30%
2017-07-24 0 100.9 100.2 102.0 100.9 100.9 103 10,382 100.80 87.34 86.78 88.34 87.34 87.34 119 87.295 0.00%
2017-07-21 0 100.9 100.2 100.9 101.0 101.0 221 22,103 100.01 87.34 86.78 87.34 87.47 87.47 255 86.617 -0.15%
2017-07-20 0 101.0 100.2 - 100.2 101.0 3,110 313,304 100.74 87.47 86.78 - 86.78 87.47 3,591 87.247 0.00%
2017-07-19 0 101.0 100.2 101.0 101.0 101.0 104 10,498 100.94 87.47 86.78 87.47 87.47 87.47 120 87.422 0.20%
2017-07-18 0 100.8 100.2 101.0 100.8 101.0 1,202 121,379 100.98 87.30 86.78 87.47 87.30 87.47 1,388 87.455 -0.20%
2017-07-17 0 101.0 100.2 101.0 101.0 101.0 336 33,709 100.32 87.47 86.78 87.47 87.47 87.47 388 86.887 0.00%
2017-07-14 0 101.0 100.0 101.0 101.0 101.0 1,100 111,100 101.00 87.47 86.61 87.47 87.47 87.47 1,270 87.472 0.00%
2017-07-13 0 101.0 100.2 101.0 101.0 101.0 240 24,176 100.73 87.47 86.78 87.47 87.47 87.47 277 87.241 0.20%
2017-07-12 0 100.8 98.80 100.8 101.0 101.0 1,514 152,707 100.86 87.30 85.57 87.30 87.47 87.47 1,748 87.353 0.75%
2017-07-11 0 100.1 98.80 101.0 100.0 101.0 3,723 374,432 100.57 86.65 85.57 87.47 86.61 87.47 4,299 87.102 -0.94%
2017-07-10 0 101.0 100.0 101.0 100.0 101.0 260 26,076 100.29 87.47 86.61 87.47 86.61 87.47 300 86.859 -0.05%
2017-07-07 0 101.1 100.0 - 101.1 101.1 206 20,808 101.01 87.51 86.61 - 87.51 87.51 238 87.480 0.00%
2017-07-06 0 101.1 100.0 - 101.1 101.1 100 10,105 101.05 87.51 86.61 - 87.51 87.51 115 87.515 0.05%
2017-07-05 0 101.0 100.0 101.0 100.1 101.1 3,203 323,558 101.02 87.47 86.61 87.47 86.65 87.51 3,698 87.487 -0.05%
2017-07-04 0 101.1 100.0 101.1 101.1 101.1 1,500 151,575 101.05 87.51 86.61 87.51 87.51 87.51 1,732 87.515 0.00%
2017-07-03 0 101.1 100.0 101.1 100.1 101.1 1,100 110,255 100.23 87.51 86.61 87.51 86.65 87.51 1,270 86.806 0.00%
2017-06-30 0 101.1 100.0 - 101.1 101.1 200 20,210 101.05 87.51 86.61 - 87.51 87.51 231 87.515 0.00%
2017-06-29 0 101.1 100.0 - 101.1 101.1 200 20,210 101.05 87.51 86.61 - 87.51 87.51 231 87.515 0.00%
2017-06-28 0 101.1 100.0 - 101.1 101.1 400 40,420 101.05 87.51 86.61 - 87.51 87.51 462 87.515 0.00%
2017-06-27 0 101.1 100.0 - 100.5 101.1 800 80,675 100.84 87.51 86.61 - 87.04 87.51 924 87.336 0.50%
2017-06-26 0 100.6 100.0 100.7 100.6 101.0 251 25,244 100.57 87.08 86.61 87.21 87.08 87.47 290 87.102 -0.45%
2017-06-23 0 101.0 100.0 101.0 101.0 101.1 1,116 112,723 101.01 87.47 86.61 87.47 87.47 87.51 1,289 87.477 -0.05%
2017-06-22 0 101.1 98.50 101.1 101.1 101.1 100 10,105 101.05 87.51 85.31 87.51 87.51 87.51 115 87.515 0.00%
2017-06-21 0 101.1 98.50 101.1 101.1 101.1 100 10,105 101.05 87.51 85.31 87.51 87.51 87.51 115 87.515 0.00%
2017-06-20 0 101.1 98.50 - 101.1 101.1 400 40,420 101.05 87.51 85.31 - 87.51 87.51 462 87.515 -0.05%
2017-06-19 0 101.1 98.50 - 101.1 101.1 200 20,220 101.10 87.56 85.31 - 87.56 87.56 231 87.558 0.10%
2017-06-16 0 101.0 100.0 101.2 101.0 101.0 100 10,100 101.00 87.47 86.61 87.64 87.47 87.47 115 87.472 0.00%
2017-06-15 0 101.0 98.50 101.0 101.0 101.0 427 43,086 100.90 87.47 85.31 87.47 87.47 87.47 493 87.389 0.00%
2017-06-14 0 101.0 100.1 101.1 101.0 101.0 100 10,100 101.00 87.47 86.65 87.56 87.47 87.47 115 87.472 0.00%
2017-06-13 0 101.0 98.50 101.0 101.0 101.0 1,430 144,430 101.00 87.47 85.31 87.47 87.47 87.47 1,651 87.472 0.00%
2017-06-12 0 101.0 98.50 101.0 101.0 101.0 737 74,374 100.91 87.47 85.31 87.47 87.47 87.47 851 87.398 0.00%
2017-06-09 0 101.0 98.50 101.0 101.0 101.0 524 52,880 100.92 87.47 85.31 87.47 87.47 87.47 605 87.399 0.00%
2017-06-08 0 101.0 100.3 101.0 100.3 101.0 406 40,790 100.47 87.47 86.87 87.47 86.87 87.47 469 87.011 0.00%
2017-06-07 0 101.0 99.80 101.0 101.0 101.0 300 30,300 101.00 87.47 86.43 87.47 87.47 87.47 346 87.472 0.00%
2017-06-06 0 101.0 99.80 101.0 101.0 101.0 107 10,803 100.96 87.47 86.43 87.47 87.47 87.47 124 87.439 0.00%
2017-06-05 0 101.0 99.80 101.0 101.0 101.0 200 20,200 101.00 87.47 86.43 87.47 87.47 87.47 231 87.472 0.65%
2017-06-02 0 100.4 99.80 100.8 100.0 100.4 1,291 129,853 100.58 86.91 86.43 87.30 86.61 86.91 1,491 87.111 -0.45%
2017-06-01 0 100.8 98.50 100.8 100.8 100.8 400 40,320 100.80 87.30 85.31 87.30 87.30 87.30 462 87.298 0.00%
2017-05-31 0 100.8 98.50 100.8 100.8 100.8 287 28,819 100.41 87.30 85.31 87.30 87.30 87.30 331 86.965 0.00%
2017-05-29 0 100.8 98.50 100.8 100.8 100.8 900 90,150 100.17 87.30 85.31 87.30 87.30 87.30 1,039 86.750 0.20%
2017-05-26 0 100.6 98.50 100.6 100.6 100.6 148 14,809 100.06 87.13 85.31 87.13 87.13 87.13 171 86.658 -0.15%
2017-05-25 0 100.8 98.50 101.0 100.7 100.8 200 20,145 100.73 87.26 85.31 87.47 87.21 87.26 231 87.234 0.05%
2017-05-24 0 100.7 98.50 101.0 100.7 100.7 206 20,736 100.66 87.21 85.31 87.47 87.21 87.21 238 87.177 0.00%
2017-05-23 0 100.7 98.50 101.0 100.7 100.7 200 20,140 100.70 87.21 85.31 87.47 87.21 87.21 231 87.212 0.95%
2017-05-22 0 99.75 98.50 101.0 99.75 100.7 1,229 122,921 100.02 86.39 85.31 87.47 86.39 87.21 1,419 86.620 -0.89%
2017-05-19 0 100.7 100.0 100.7 100.0 100.7 303 30,362 100.20 87.17 86.61 87.17 86.61 87.17 350 86.783 0.05%
2017-05-18 0 100.6 100.0 100.7 - - 114 11,475 100.66 87.13 86.61 87.21 - - 132 87.175 0.00%
2017-05-17 0 100.6 100.0 101.0 100.5 100.6 700 70,370 100.53 87.13 86.61 87.43 87.04 87.13 808 87.063 0.10%
2017-05-16 0 100.5 100.0 101.0 100.5 100.5 200 20,100 100.50 87.04 86.61 87.43 87.04 87.04 231 87.039 0.05%
2017-05-15 0 100.5 100.0 100.7 100.0 100.5 2,408 241,241 100.18 87.00 86.61 87.17 86.61 87.00 2,780 86.764 0.25%
2017-05-12 0 100.2 99.70 100.2 100.3 100.3 100 10,030 100.30 86.78 86.35 86.78 86.87 86.87 115 86.865 -0.10%
2017-05-11 0 100.3 99.70 101.0 100.1 100.3 1,583 158,546 100.16 86.87 86.35 87.47 86.69 86.87 1,828 86.740 0.30%
2017-05-10 0 100.0 100.0 101.0 100.0 100.0 400 40,000 100.00 86.61 86.61 87.47 86.61 86.61 462 86.606 0.00%
2017-05-09 0 100.0 99.50 100.0 100.0 100.0 100 10,000 100.00 86.61 86.17 86.61 86.61 86.61 115 86.606 0.25%
2017-05-08 0 99.75 99.75 99.80 - - 18 1,793 99.611 86.39 86.39 86.43 - - 21 86.269 0.00%
2017-05-05 0 99.75 99.50 99.75 99.80 99.80 107 10,670 99.720 86.39 86.17 86.39 86.43 86.43 124 86.363 -0.05%
2017-05-04 0 99.80 99.50 99.80 99.80 99.85 400 39,935 99.838 86.43 86.17 86.43 86.43 86.48 462 86.465 0.10%
2017-05-02 0 99.70 99.70 99.85 99.70 99.85 721 71,884 99.700 86.35 86.35 86.48 86.35 86.48 833 86.346 -0.30%
2017-04-28 0 100.0 99.70 100.0 99.90 100.0 207 20,684 99.923 86.61 86.35 86.61 86.52 86.61 239 86.539 0.10%
2017-04-27 0 99.90 98.50 99.90 99.90 99.95 400 39,970 99.925 86.52 85.31 86.52 86.52 86.56 462 86.541 -0.05%
2017-04-26 0 99.95 99.50 99.95 99.95 99.95 900 89,955 99.950 86.56 86.17 86.56 86.56 86.56 1,039 86.562 -0.05%
2017-04-25 0 100.0 99.90 100.0 99.85 100.0 469 46,795 99.776 86.61 86.52 86.61 86.48 86.61 542 86.412 0.00%
2017-04-24 0 100.0 99.90 100.0 99.90 100.0 607 60,655 99.926 86.61 86.52 86.61 86.52 86.61 701 86.541 0.10%
2017-04-21 0 99.90 99.50 99.90 99.90 99.95 1,527 152,541 99.896 86.52 86.17 86.52 86.52 86.56 1,763 86.515 0.00%
2017-04-20 0 99.90 98.90 100.0 99.90 99.90 300 29,970 99.900 86.52 85.65 86.61 86.52 86.52 346 86.519 0.91%
2017-04-19 0 99.00 98.90 100.0 99.00 99.00 1,000 99,000 99.000 85.74 85.65 86.61 85.74 85.74 1,155 85.740 0.00%
2017-04-18 0 99.00 98.90 100.0 99.00 99.80 1,200 118,880 99.067 85.74 85.65 86.61 85.74 86.43 1,386 85.797 -0.50%
2017-04-13 0 99.50 98.90 99.80 99.45 99.50 483 48,046 99.474 86.17 85.65 86.43 86.13 86.17 558 86.150 0.05%
2017-04-12 0 99.45 98.90 99.45 98.45 99.45 1,588 157,470 99.163 86.13 85.65 86.13 85.26 86.13 1,834 85.880 0.35%
2017-04-11 0 99.10 98.45 99.50 99.10 99.10 100 9,910 99.100 85.83 85.26 86.17 85.83 85.83 115 85.826 0.61%
2017-04-10 0 98.50 98.45 99.10 - - 7 693 99.000 85.31 85.26 85.83 - - 8 85.740 0.00%
2017-04-07 0 98.50 98.50 99.50 98.50 99.00 500 49,300 98.600 85.31 85.31 86.17 85.31 85.74 577 85.393 -0.30%
2017-04-06 0 98.80 98.50 98.80 99.00 99.00 100 9,900 99.000 85.57 85.31 85.57 85.74 85.74 115 85.740 -0.20%
2017-04-05 0 99.00 98.20 99.00 99.10 99.10 700 69,370 99.100 85.74 85.05 85.74 85.83 85.83 808 85.826 -0.10%
2017-04-03 0 99.10 98.50 99.10 - - 0 0 - 85.83 85.31 85.83 - - 0 - -0.10%
2017-03-31 0 99.20 97.50 99.20 99.20 99.20 100 9,920 99.200 85.91 84.44 85.91 85.91 85.91 115 85.913 0.05%
2017-03-30 0 99.15 98.00 99.20 99.15 99.15 600 59,490 99.150 85.87 84.87 85.91 85.87 85.87 693 85.869 0.15%
2017-03-29 0 99.00 98.00 99.20 99.00 99.00 3,300 326,700 99.000 85.74 84.87 85.91 85.74 85.74 3,810 85.740 0.41%
2017-03-28 0 98.60 98.00 99.00 98.60 98.60 200 19,720 98.600 85.39 84.87 85.74 85.39 85.39 231 85.393 0.10%
2017-03-27 0 98.50 98.00 99.00 98.50 98.50 600 59,100 98.500 85.31 84.87 85.74 85.31 85.31 693 85.307 -0.51%
2017-03-24 0 99.00 98.00 99.00 99.00 99.00 100 9,900 99.000 85.74 84.87 85.74 85.74 85.74 115 85.740 0.00%
2017-03-23 0 99.00 98.00 99.10 99.00 99.00 200 19,800 99.000 85.74 84.87 85.83 85.74 85.74 231 85.740 0.10%
2017-03-22 0 98.90 98.00 99.00 98.90 98.90 2,900 284,850 98.224 85.65 84.87 85.74 85.65 85.65 3,349 85.068 0.61%
2017-03-21 0 98.30 98.00 99.00 98.30 99.00 10,656 1,047,596 98.310 85.13 84.87 85.74 85.13 85.74 12,304 85.142 -0.71%
2017-03-20 0 99.00 97.50 99.05 99.00 99.00 45,700 4,524,300 99.000 85.74 84.44 85.78 85.74 85.74 52,768 85.740 0.00%
2017-03-17 0 99.00 97.50 99.05 98.50 99.00 5,107 503,381 98.567 85.74 84.44 85.78 85.31 85.74 5,897 85.364 -0.05%
2017-03-16 0 99.05 98.50 99.05 98.50 99.05 300 29,660 98.867 85.78 85.31 85.78 85.31 85.78 346 85.624 0.00%
2017-03-15 0 99.05 97.50 99.10 99.05 99.05 350 34,598 98.851 85.78 84.44 85.83 85.78 85.78 404 85.611 0.00%
2017-03-14 0 99.05 97.50 99.10 99.05 99.05 200 19,810 99.050 85.78 84.44 85.83 85.78 85.78 231 85.783 -0.05%
2017-03-13 0 99.10 97.50 99.10 99.00 99.10 1,762 174,588 99.085 85.83 84.44 85.83 85.74 85.83 2,035 85.813 0.20%
2017-03-10 0 98.90 - 99.00 98.90 98.90 200 19,780 98.900 85.65 - 85.74 85.65 85.65 231 85.653 -0.10%
2017-03-09 0 99.00 97.50 99.00 99.00 99.00 1,216 120,352 98.974 85.74 84.44 85.74 85.74 85.74 1,404 85.717 0.00%
2017-03-08 0 99.00 - 99.00 98.90 99.10 5,516 545,908 98.968 85.74 - 85.74 85.65 85.83 6,369 85.712 0.10%
2017-03-07 0 98.90 - 99.50 98.10 98.90 763 74,867 98.122 85.65 - 86.17 84.96 85.65 881 84.979 0.82%
2017-03-06 0 98.10 97.00 99.30 98.10 98.90 4,288 422,312 98.487 84.96 84.01 86.00 84.96 85.65 4,951 85.295 -0.81%
2017-03-03 0 98.90 - 98.90 98.10 98.90 500 49,130 98.260 85.65 - 85.65 84.96 85.65 577 85.099 -0.10%
2017-03-02 0 99.00 - 99.20 99.00 99.10 649 64,202 98.925 85.74 - 85.91 85.74 85.83 749 85.674 -0.10%
2017-03-01 0 99.10 - 99.20 99.10 99.10 119 11,759 98.815 85.83 - 85.91 85.83 85.83 137 85.579 -0.20%
2017-02-28 0 99.30 98.50 100.0 99.00 99.30 200 19,830 99.150 86.00 85.31 86.61 85.74 86.00 231 85.869 0.10%
2017-02-27 0 99.20 98.50 99.20 - - 0 0 - 85.91 85.31 85.91 - - 0 - 0.00%
2017-02-24 0 99.20 98.50 99.20 99.20 99.20 100 9,920 99.200 85.91 85.31 85.91 85.91 85.91 115 85.913 0.00%
2017-02-23 0 99.20 98.50 99.20 99.20 99.20 400 39,680 99.200 85.91 85.31 85.91 85.91 85.91 462 85.913 0.00%
2017-02-22 0 99.20 98.50 99.20 99.20 99.20 700 69,440 99.200 85.91 85.31 85.91 85.91 85.91 808 85.913 0.71%
2017-02-21 0 98.50 98.50 99.30 98.50 98.50 100 9,850 98.500 85.31 85.31 86.00 85.31 85.31 115 85.307 -0.71%
2017-02-20 0 99.20 - 99.20 99.20 99.20 100 9,920 99.200 85.91 - 85.91 85.91 85.91 115 85.913 0.05%
2017-02-17 0 99.15 - 99.20 99.15 99.15 110 10,903 99.118 85.87 - 85.91 85.87 85.87 127 85.842 0.00%
2017-02-16 0 99.15 - 99.15 99.20 99.20 200 19,835 99.175 85.87 - 85.87 85.91 85.91 231 85.891 -0.05%
2017-02-15 0 99.20 98.20 100.0 99.20 99.20 425 42,122 99.111 85.91 85.05 86.61 85.91 85.91 491 85.835 0.00%
2017-02-14 0 99.20 98.20 99.20 99.20 99.20 110 10,890 99.000 85.91 85.05 85.91 85.91 85.91 127 85.740 0.00%
2017-02-13 0 99.20 98.10 100.0 99.20 99.20 2,010 198,761 98.886 85.91 84.96 86.61 85.91 85.91 2,321 85.641 0.10%
2017-02-10 0 99.10 98.10 100.0 99.10 99.10 100 9,910 99.100 85.83 84.96 86.61 85.83 85.83 115 85.826 0.00%
2017-02-09 0 99.10 98.00 99.90 98.90 99.10 203 20,096 98.995 85.83 84.87 86.52 85.65 85.83 234 85.735 0.20%
2017-02-08 0 98.90 98.60 100.0 98.90 99.00 1,700 168,140 98.906 85.65 85.39 86.61 85.65 85.74 1,963 85.658 0.20%
2017-02-07 0 98.70 98.70 100.0 98.65 98.85 839 82,783 98.669 85.48 85.48 86.61 85.44 85.61 969 85.453 0.05%
2017-02-06 0 98.65 98.00 98.65 98.65 98.90 2,200 217,280 98.764 85.44 84.87 85.44 85.44 85.65 2,540 85.535 0.00%
2017-02-03 0 98.65 97.65 98.90 - - 0 0 - 85.44 84.57 85.65 - - 0 - 0.00%
2017-02-02 0 98.65 97.60 99.95 97.80 98.65 1,100 108,230 98.391 85.44 84.53 86.56 84.70 85.44 1,270 85.212 0.87%
2017-02-01 0 97.80 97.80 99.50 97.80 97.80 100 9,780 97.800 84.70 84.70 86.17 84.70 84.70 115 84.700 -1.11%
2017-01-27 0 98.90 96.90 98.95 98.00 98.90 200 19,690 98.450 85.65 83.92 85.70 84.87 85.65 231 85.263 -0.15%
2017-01-26 0 99.05 97.45 99.05 99.05 99.05 200 19,810 99.050 85.78 84.40 85.78 85.78 85.78 231 85.783 0.00%
2017-01-25 0 99.05 97.45 100.0 98.95 99.05 2,300 227,630 98.970 85.78 84.40 86.61 85.70 85.78 2,656 85.713 0.17%
2017-01-24 0 99.45 99.10 99.45 - - 0 0 - 85.64 85.33 85.64 - - 0 - -0.05%
2017-01-23 0 99.50 99.10 99.50 99.50 99.50 100 9,950 99.500 85.68 85.33 85.68 85.68 85.68 116 85.679 0.40%
2017-01-20 0 99.10 99.10 99.20 99.10 99.10 10,700 1,060,350 99.098 85.33 85.33 85.42 85.33 85.33 12,426 85.333 0.00%
2017-01-19 0 99.10 98.80 99.20 99.10 99.10 100 9,910 99.100 85.33 85.08 85.42 85.33 85.33 116 85.334 -0.10%
2017-01-18 0 99.20 98.00 99.20 99.20 99.20 100 9,920 99.200 85.42 84.39 85.42 85.42 85.42 116 85.420 -0.25%
2017-01-17 0 99.45 98.00 99.50 98.40 99.45 400 39,465 98.663 85.64 84.39 85.68 84.73 85.64 465 84.958 0.61%
2017-01-16 0 98.85 98.00 104.0 98.85 99.30 1,000 99,120 99.120 85.12 84.39 89.55 85.12 85.51 1,161 85.351 -0.45%
2017-01-13 0 99.30 98.55 99.30 99.30 99.30 125 12,381 99.048 85.51 84.86 85.51 85.51 85.51 145 85.289 0.00%
2017-01-12 0 99.30 98.55 100.4 99.30 99.30 100 9,930 99.300 85.51 84.86 86.45 85.51 85.51 116 85.506 0.10%
2017-01-11 0 99.20 98.70 100.6 99.20 99.20 2,017 199,516 98.917 85.42 84.99 86.63 85.42 85.42 2,342 85.177 0.66%
2017-01-10 0 98.55 98.55 100.0 98.40 98.55 1,000 98,415 98.415 84.86 84.86 86.11 84.73 84.86 1,161 84.744 0.77%
2017-01-09 0 97.80 97.80 104.0 97.55 97.80 2,300 224,515 97.615 84.21 84.21 89.55 84.00 84.21 2,671 84.056 0.00%
2017-01-06 0 97.80 97.60 99.00 97.80 98.50 2,700 264,940 98.126 84.21 84.04 85.25 84.21 84.82 3,136 84.496 -1.01%
2017-01-05 0 98.80 97.60 98.80 98.45 98.90 1,100 108,735 98.850 85.08 84.04 85.08 84.77 85.16 1,277 85.119 0.36%
2017-01-04 0 98.45 97.60 98.45 98.45 98.45 100 9,845 98.450 84.77 84.04 84.77 84.77 84.77 116 84.775 0.46%
2017-01-03 0 98.00 97.55 98.00 - - 0 0 - 84.39 84.00 84.39 - - 0 - -0.46%
2016-12-30 0 98.45 97.55 98.45 98.45 98.45 200 19,690 98.450 84.77 84.00 84.77 84.77 84.77 232 84.775 0.00%
2016-12-29 0 98.45 97.55 98.45 98.45 98.45 100 9,845 98.450 84.77 84.00 84.77 84.77 84.77 116 84.775 0.46%
2016-12-28 0 98.00 97.50 98.00 98.00 98.00 2,500 245,000 98.000 84.39 83.96 84.39 84.39 84.39 2,903 84.387 -1.01%
2016-12-23 0 99.00 98.00 99.00 98.50 99.00 1,500 147,910 98.607 85.25 84.39 85.25 84.82 85.25 1,742 84.909 0.30%
2016-12-22 0 98.70 98.70 99.95 98.70 99.00 1,100 108,620 98.746 84.99 84.99 86.07 84.99 85.25 1,277 85.029 -1.00%
2016-12-21 0 99.70 98.80 99.70 99.70 99.70 100 9,970 99.700 85.85 85.08 85.85 85.85 85.85 116 85.851 0.00%
2016-12-20 0 99.70 99.00 99.70 - - 0 0 - 85.85 85.25 85.85 - - 0 - 0.00%
2016-12-19 0 99.70 98.80 99.80 99.70 99.70 100 9,970 99.700 85.85 85.08 85.94 85.85 85.85 116 85.851 0.71%
2016-12-16 0 99.00 99.00 100.6 98.70 99.50 1,700 168,310 99.006 85.25 85.25 86.58 84.99 85.68 1,974 85.253 -0.50%
2016-12-15 0 99.50 99.25 100.0 99.50 99.50 313 31,143 99.498 85.68 85.46 86.11 85.68 85.68 363 85.677 0.00%
2016-12-14 0 99.50 99.50 100.0 - - 0 0 - 85.68 85.68 86.11 - - 0 - 0.10%
2016-12-13 0 99.40 99.40 100.0 99.40 100.2 3,925 391,635 99.780 85.59 85.59 86.11 85.59 86.28 4,558 85.919 -0.70%
2016-12-12 0 100.1 99.50 100.1 - - 0 0 - 86.20 85.68 86.20 - - 0 - -0.10%
2016-12-09 0 100.2 99.50 100.3 - - 0 0 - 86.28 85.68 86.37 - - 0 - 0.00%
2016-12-08 0 100.2 99.50 100.2 100.2 100.2 1,000 100,200 100.20 86.28 85.68 86.28 86.28 86.28 1,161 86.281 0.00%
2016-12-07 0 100.2 99.50 100.3 100.2 100.2 100 10,020 100.20 86.28 85.68 86.37 86.28 86.28 116 86.281 0.70%
2016-12-06 0 99.50 99.50 100.2 - - 0 0 - 85.68 85.68 86.28 - - 0 - 0.00%
2016-12-05 0 99.50 99.50 100.2 99.50 99.50 600 59,700 99.500 85.68 85.68 86.28 85.68 85.68 697 85.679 0.00%
2016-12-02 0 99.50 99.50 99.80 99.50 99.50 209 20,788 99.464 85.68 85.68 85.94 85.68 85.68 243 85.648 -0.30%
2016-12-01 0 99.80 99.50 99.80 - - 0 0 - 85.94 85.68 85.94 - - 0 - 0.00%
2016-11-30 0 99.80 99.50 99.80 99.80 99.80 100 9,980 99.800 85.94 85.68 85.94 85.94 85.94 116 85.937 0.00%
2016-11-29 0 99.80 99.50 99.80 - - 0 0 - 85.94 85.68 85.94 - - 0 - 0.00%
2016-11-28 0 99.80 99.50 100.0 99.80 99.80 1,000 99,800 99.800 85.94 85.68 86.11 85.94 85.94 1,161 85.937 0.00%
2016-11-25 0 99.80 99.50 100.2 99.80 99.80 500 49,900 99.800 85.94 85.68 86.24 85.94 85.94 581 85.937 -0.35%
2016-11-24 0 100.2 99.70 100.1 99.80 100.2 200 19,995 99.975 86.24 85.85 86.15 85.94 86.24 232 86.088 0.00%
2016-11-23 0 100.2 99.80 100.2 - - 0 0 - 86.24 85.94 86.24 - - 0 - 0.00%
2016-11-22 0 100.2 99.80 100.2 100.0 100.2 200 20,015 100.08 86.24 85.94 86.24 86.11 86.24 232 86.174 0.30%
2016-11-21 0 99.85 99.80 100.3 99.85 99.85 1,000 99,850 99.850 85.98 85.94 86.32 85.98 85.98 1,161 85.980 -0.45%
2016-11-18 0 100.3 99.85 100.3 - - 0 0 - 86.37 85.98 86.37 - - 0 - 0.00%
2016-11-17 0 100.3 99.85 100.3 - - 0 0 - 86.37 85.98 86.37 - - 0 - -0.05%
2016-11-16 0 100.4 99.85 100.4 99.85 100.5 937 93,826 100.13 86.41 85.98 86.41 85.98 86.50 1,088 86.225 0.50%
2016-11-15 0 99.85 99.90 99.95 99.85 100.8 2,231 223,193 100.04 85.98 86.02 86.07 85.98 86.76 2,591 86.145 -0.94%
2016-11-14 0 100.8 100.0 100.8 100.0 100.8 3,600 360,090 100.03 86.80 86.11 86.80 86.11 86.80 4,181 86.131 0.50%
2016-11-11 0 100.3 100.2 101.0 100.3 101.1 4,852 489,490 100.88 86.37 86.24 86.97 86.37 87.06 5,635 86.871 -0.79%
2016-11-10 0 101.1 101.0 - 101.1 101.1 100 10,110 101.10 87.06 86.97 - 87.06 87.06 116 87.056 -0.34%
2016-11-09 0 101.5 100.6 101.5 101.4 101.5 2,700 273,765 101.39 87.36 86.63 87.36 87.27 87.36 3,136 87.310 0.45%
2016-11-08 0 101.0 100.6 101.5 - - 0 0 - 86.97 86.63 87.40 - - 0 - 0.00%
2016-11-07 0 101.0 100.6 101.0 101.5 101.5 100 10,150 101.50 86.97 86.58 86.97 87.40 87.40 116 87.401 0.35%
2016-11-04 0 100.7 100.7 101.5 100.7 100.7 3,600 362,340 100.65 86.67 86.67 87.40 86.67 86.67 4,181 86.669 -0.94%
2016-11-03 0 101.6 100.7 101.6 - - 0 0 - 87.49 86.67 87.49 - - 0 - 0.00%
2016-11-02 0 101.6 100.6 101.6 101.6 101.6 1,000 101,600 101.60 87.49 86.63 87.49 87.49 87.49 1,161 87.487 0.00%
2016-11-01 0 101.6 100.5 - 101.6 101.6 700 71,120 101.60 87.49 86.54 - 87.49 87.49 813 87.487 0.79%
2016-10-31 0 100.8 100.7 - - - 0 0 - 86.80 86.71 - - - 0 - 0.00%
2016-10-28 0 100.8 100.8 - - - 0 0 - 86.80 86.80 - - - 0 - 0.00%
2016-10-27 0 100.8 100.8 102.0 100.8 100.8 400 40,300 100.75 86.80 86.80 87.83 86.76 86.76 465 86.755 -0.79%
2016-10-26 0 101.6 101.0 102.0 - - 0 0 - 87.49 86.97 87.83 - - 0 - 0.00%
2016-10-25 0 101.6 100.5 101.6 101.7 101.7 400 40,660 101.65 87.49 86.54 87.49 87.53 87.53 465 87.530 -0.05%
2016-10-24 0 101.7 100.5 102.0 101.6 101.7 200 20,325 101.63 87.53 86.54 87.83 87.49 87.53 232 87.509 0.00%
2016-10-20 0 101.7 100.5 - - - 0 0 - 87.53 86.54 - - - 0 - 0.00%
2016-10-19 0 101.7 100.5 - - - 0 0 - 87.53 86.54 - - - 0 - 0.00%
2016-10-18 0 101.7 100.5 - 101.7 101.7 300 30,495 101.65 87.53 86.54 - 87.53 87.53 348 87.530 0.05%
2016-10-17 0 101.6 100.5 - 101.5 101.6 1,800 182,760 101.53 87.49 86.54 - 87.40 87.49 2,090 87.430 0.10%
2016-10-14 0 101.5 - 101.5 101.5 101.5 209 21,213 101.50 87.40 - 87.40 87.40 87.40 243 87.399 0.05%
2016-10-13 0 101.5 100.5 101.5 101.3 101.5 2,703 274,049 101.39 87.36 86.54 87.36 87.19 87.36 3,139 87.304 0.84%
2016-10-12 0 100.6 100.5 101.3 - - 0 0 - 86.63 86.54 87.19 - - 0 - 0.00%
2016-10-11 0 100.6 100.6 101.3 100.6 100.6 712 71,617 100.59 86.63 86.63 87.19 86.63 86.63 827 86.614 0.00%
2016-10-07 0 100.6 100.5 100.6 100.6 100.6 800 80,480 100.60 86.63 86.54 86.63 86.63 86.63 929 86.626 -0.40%
2016-10-06 0 101.0 100.6 101.2 - - 0 0 - 86.97 86.63 87.14 - - 0 - 0.00%
2016-10-05 0 101.0 100.6 101.2 101.0 101.0 300 30,300 101.00 86.97 86.63 87.14 86.97 86.97 348 86.970 0.50%
2016-10-04 0 100.5 100.5 100.8 99.40 100.6 10,000 1,000,030 100.00 86.54 86.54 86.80 85.59 86.63 11,613 86.112 -0.40%
2016-10-03 0 100.9 100.9 101.2 - - 0 0 - 86.88 86.88 87.14 - - 0 - 0.00%
2016-09-30 0 100.9 100.7 101.3 100.9 100.9 500 50,450 100.90 86.88 86.71 87.19 86.88 86.88 581 86.884 0.20%
2016-09-29 0 100.7 100.7 101.0 100.7 100.7 1,000 100,700 100.70 86.71 86.71 86.97 86.71 86.71 1,161 86.712 0.10%
2016-09-28 0 100.6 100.6 101.4 - - 0 0 - 86.63 86.63 87.31 - - 0 - 0.00%
2016-09-27 0 100.6 100.6 102.0 100.6 100.6 1,100 110,660 100.60 86.63 86.63 87.83 86.63 86.63 1,277 86.626 0.00%
2016-09-26 0 100.6 100.6 102.0 - - 0 0 - 86.63 86.63 87.83 - - 0 - 0.00%
2016-09-23 0 100.6 100.6 102.0 - - 0 0 - 86.63 86.63 87.83 - - 0 - 0.00%
2016-09-22 0 100.6 100.6 102.0 100.6 100.6 1,000 100,600 100.60 86.63 86.63 87.83 86.63 86.63 1,161 86.626 -0.40%
2016-09-21 0 101.0 100.8 101.0 101.0 101.0 1,100 111,100 101.00 86.97 86.80 86.97 86.97 86.97 1,277 86.970 0.00%
2016-09-20 0 101.0 100.5 101.0 101.0 101.9 700 70,990 101.41 86.97 86.54 86.97 86.97 87.75 813 87.327 -0.39%
2016-09-19 0 101.4 101.0 101.7 101.4 101.8 1,800 182,840 101.58 87.31 86.97 87.53 87.31 87.66 2,090 87.468 -0.98%
2016-09-15 0 102.4 101.8 104.8 102.4 102.4 304 31,129 102.40 88.18 87.66 90.20 88.18 88.18 353 88.174 0.59%
2016-09-14 0 101.8 101.8 104.8 - - 700 71,260 101.80 87.66 87.66 90.20 - - 813 87.659 0.00%
2016-09-13 0 101.8 101.8 104.8 101.8 102.4 2,021 206,206 102.03 87.66 87.66 90.20 87.66 88.18 2,347 87.859 -0.20%
2016-09-12 0 102.0 101.9 102.0 - - 671 68,296 101.78 87.83 87.75 87.83 - - 779 87.644 0.00%
2016-09-09 0 102.0 101.8 101.9 - - 100 10,200 102.00 87.83 87.66 87.75 - - 116 87.831 0.00%
2016-09-08 0 102.0 101.8 104.8 - - 100 10,200 102.00 87.83 87.66 90.20 - - 116 87.831 0.00%
2016-09-07 0 102.0 101.7 102.0 - - 0 0 - 87.83 87.57 87.83 - - 0 - 0.00%
2016-09-06 0 102.0 101.7 102.0 102.0 102.0 500 51,000 102.00 87.83 87.53 87.83 87.83 87.83 581 87.831 0.10%
2016-09-05 0 101.9 101.9 102.0 101.9 101.9 183 18,575 101.50 87.75 87.75 87.83 87.75 87.75 213 87.403 0.00%
2016-09-02 0 101.9 101.8 102.0 - - 0 0 - 87.75 87.66 87.83 - - 0 - 0.00%
2016-09-01 0 101.9 101.9 102.0 - - 500 51,000 102.00 87.75 87.75 87.83 - - 581 87.831 0.10%
2016-08-31 0 101.8 101.8 102.0 - - 0 0 - 87.66 87.66 87.83 - - 0 - 0.00%
2016-08-30 0 101.8 101.8 102.0 - - 0 0 - 87.66 87.66 87.83 - - 0 - 0.05%
2016-08-29 0 101.8 101.8 102.0 101.8 101.8 1,000 101,750 101.75 87.62 87.62 87.83 87.62 87.62 1,161 87.616 0.00%
2016-08-26 0 101.8 101.8 102.3 101.7 101.7 300 30,510 101.70 87.62 87.62 88.09 87.57 87.57 348 87.573 0.00%
2016-08-25 0 101.8 101.8 102.3 - - 0 0 - 87.62 87.62 88.09 - - 0 - 0.05%
2016-08-24 0 101.7 101.7 102.3 - - 0 0 - 87.57 87.53 88.09 - - 0 - 0.00%
2016-08-23 0 101.7 101.7 102.3 - - 0 0 - 87.57 87.57 88.09 - - 0 - 0.05%
2016-08-22 0 101.7 101.7 102.5 101.7 102.4 500 50,900 101.80 87.53 87.53 88.26 87.53 88.18 581 87.659 -0.73%
2016-08-19 0 102.4 101.7 102.5 - - 0 0 - 88.18 87.53 88.26 - - 0 - 0.00%
2016-08-18 0 102.4 101.7 102.5 - - 0 0 - 88.18 87.53 88.26 - - 0 - 0.00%
2016-08-17 0 102.4 102.1 104.8 102.4 102.4 700 71,680 102.40 88.18 87.92 90.20 88.18 88.18 813 88.176 0.00%
2016-08-16 0 102.4 102.1 102.4 102.4 102.4 600 61,440 102.40 88.18 87.92 88.18 88.18 88.18 697 88.176 0.00%
2016-08-15 0 102.4 102.1 102.4 102.4 102.4 629 64,409 102.40 88.18 87.92 88.18 88.18 88.18 730 88.175 0.00%
2016-08-12 0 102.4 102.0 102.4 - - 0 0 - 88.18 87.83 88.18 - - 0 - 0.00%
2016-08-11 0 102.4 102.2 102.4 101.7 102.4 1,955 199,371 101.98 88.18 88.00 88.18 87.57 88.18 2,270 87.814 0.69%
2016-08-10 0 101.7 101.6 101.7 101.7 101.7 700 71,190 101.70 87.57 87.49 87.57 87.57 87.57 813 87.573 0.10%
2016-08-09 0 101.6 101.6 104.8 - - 0 0 - 87.49 87.49 90.20 - - 0 - 0.00%
2016-08-08 0 101.6 101.6 104.8 101.6 101.8 559 56,755 101.53 87.49 87.49 90.20 87.49 87.66 649 87.426 -0.68%
2016-08-05 0 102.3 101.8 104.8 102.3 102.3 900 92,070 102.30 88.09 87.66 90.20 88.09 88.09 1,045 88.090 0.10%
2016-08-04 0 102.2 101.8 104.8 101.9 102.2 500 51,010 102.02 88.00 87.66 90.20 87.75 88.00 581 87.849 0.29%
2016-08-03 0 101.9 101.8 101.9 - - 0 0 - 87.75 87.66 87.75 - - 0 - -0.10%
2016-08-01 0 102.0 101.6 104.8 - - 0 0 - 87.83 87.49 90.20 - - 0 - 0.00%
2016-07-29 0 102.0 101.6 104.8 101.6 102.0 1,600 162,800 101.75 87.83 87.49 90.20 87.49 87.83 1,858 87.616 0.41%
2016-07-28 0 101.6 101.6 104.8 - - 0 0 - 87.47 87.44 90.20 - - 0 - 0.00%
2016-07-27 0 102.4 101.0 104.8 102.0 102.4 1,400 143,200 102.29 87.47 86.27 89.48 87.13 87.47 1,639 87.372 0.49%
2016-07-26 0 101.9 101.9 104.8 - - 0 0 - 87.04 87.04 89.48 - - 0 - 0.39%
2016-07-25 0 101.5 101.4 101.5 101.5 102.5 1,500 152,750 101.83 86.70 86.62 86.70 86.70 87.56 1,756 86.986 -0.20%
2016-07-22 0 101.7 101.5 101.7 101.7 101.7 800 81,360 101.70 86.87 86.70 86.87 86.87 86.87 937 86.872 -0.29%
2016-07-21 0 102.0 101.7 102.5 - - 0 0 - 87.13 86.87 87.56 - - 0 - 0.00%
2016-07-20 0 102.0 101.8 102.5 - - 9 907 100.78 87.13 86.96 87.56 - - 11 86.084 0.00%
2016-07-19 0 102.0 101.7 102.5 102.0 102.0 1,000 102,000 102.00 87.13 86.87 87.56 87.13 87.13 1,171 87.128 -0.49%
2016-07-18 0 102.5 102.0 102.5 102.5 102.5 300 30,750 102.50 87.56 87.13 87.56 87.56 87.56 351 87.555 0.49%
2016-07-15 0 102.0 102.0 102.7 102.0 102.0 348 35,448 101.86 87.13 87.13 87.73 87.13 87.13 407 87.010 -0.78%
2016-07-14 0 102.8 102.0 102.8 102.8 102.8 224 22,988 102.63 87.81 87.13 87.81 87.81 87.81 262 87.662 0.19%
2016-07-13 0 102.6 101.8 102.6 101.8 102.6 2,339 239,834 102.54 87.64 86.96 87.64 86.96 87.64 2,738 87.587 0.10%
2016-07-12 0 102.5 101.8 102.5 - - 0 0 - 87.56 86.96 87.56 - - 0 - 0.00%
2016-07-11 0 102.5 101.8 102.8 - - 0 0 - 87.56 86.96 87.81 - - 0 - 0.00%
2016-07-08 0 102.5 101.8 102.5 - - 0 0 - 87.56 86.96 87.56 - - 0 - 0.00%
2016-07-07 0 102.5 101.9 102.5 - - 0 0 - 87.56 87.04 87.56 - - 0 - -0.10%
2016-07-06 0 102.6 102.0 103.0 - - 58 5,858 101.00 87.64 87.13 87.98 - - 68 86.274 0.00%
2016-07-05 0 102.6 102.0 103.0 102.0 102.6 3,000 307,100 102.37 87.64 87.13 87.98 87.13 87.64 3,512 87.441 0.79%
2016-07-04 0 101.8 101.8 101.9 101.8 101.8 400 40,720 101.80 86.96 86.96 87.04 86.96 86.96 468 86.957 -0.10%
2016-06-30 0 101.9 100.9 101.9 101.8 101.9 400 40,730 101.83 87.04 86.19 87.04 86.96 87.04 468 86.979 0.10%
2016-06-29 0 101.8 100.9 101.8 - - 0 0 - 86.96 86.19 86.96 - - 0 - 0.00%
2016-06-28 0 101.8 100.9 101.8 101.8 101.8 1,100 111,980 101.80 86.96 86.19 86.96 86.96 86.96 1,288 86.957 0.30%
2016-06-27 0 101.5 101.5 101.8 - - 0 0 - 86.70 86.70 86.96 - - 0 - 0.50%
2016-06-24 0 101.0 100.5 101.5 - - 0 0 - 86.27 85.85 86.70 - - 0 - 0.00%
2016-06-23 0 101.0 100.5 101.5 - - 0 0 - 86.27 85.85 86.70 - - 0 - 0.00%
2016-06-22 0 101.0 100.5 101.5 101.0 101.0 1,500 151,300 100.87 86.27 85.85 86.70 86.27 86.27 1,756 86.160 -0.20%
2016-06-21 0 101.2 101.2 101.8 100.9 101.2 1,400 141,620 101.16 86.44 86.44 86.96 86.19 86.44 1,639 86.408 -0.30%
2016-06-20 0 101.5 101.2 101.5 - - 0 0 - 86.70 86.44 86.70 - - 0 - -0.20%
2016-06-17 0 101.7 101.2 101.7 - - 0 0 - 86.87 86.44 86.87 - - 0 - -0.10%
2016-06-16 0 101.8 101.2 101.8 - - 0 0 - 86.96 86.44 86.96 - - 0 - 0.00%
2016-06-15 0 101.8 101.0 101.8 102.0 102.0 178 18,156 102.00 86.96 86.27 86.96 87.13 87.13 208 87.128 0.00%
2016-06-14 0 101.8 100.8 101.8 101.3 101.8 2,326 236,086 101.50 86.96 86.10 86.96 86.53 86.96 2,723 86.700 1.50%
2016-06-13 0 100.3 100.3 101.3 100.3 100.7 2,800 281,820 100.65 85.68 85.68 86.53 85.68 86.02 3,278 85.975 -0.30%
2016-06-10 0 100.6 100.6 101.3 - - 0 0 - 85.93 85.93 86.53 - - 0 - 0.00%
2016-06-08 0 100.6 100.6 101.1 - - 0 0 - 85.93 85.93 86.36 - - 0 - 0.00%
2016-06-07 0 100.6 100.6 101.0 - - 0 0 - 85.93 85.93 86.27 - - 0 - 0.00%
2016-06-06 0 100.6 100.2 101.0 100.6 100.6 600 60,360 100.60 85.93 85.59 86.27 85.93 85.93 702 85.932 0.00%
2016-06-03 0 100.6 100.2 100.8 - - 0 0 - 85.93 85.59 86.10 - - 0 - 0.00%
2016-06-02 0 100.6 100.2 100.8 - - 0 0 - 85.93 85.59 86.06 - - 0 - 0.00%
2016-06-01 0 100.6 100.2 100.8 - - 0 0 - 85.93 85.59 86.06 - - 0 - 0.00%
2016-05-31 0 100.6 100.2 100.8 - - 0 0 - 85.93 85.55 86.06 - - 0 - 0.00%
2016-05-30 0 100.6 100.1 100.8 - - 0 0 - 85.93 85.51 86.10 - - 0 - 0.00%
2016-05-27 0 100.6 100.1 100.8 - - 0 0 - 85.93 85.51 86.10 - - 0 - 0.00%
2016-05-26 0 100.6 100.2 100.6 - - 0 0 - 85.93 85.55 85.93 - - 0 - 0.00%
2016-05-25 0 100.6 100.1 100.6 - - 0 0 - 85.93 85.46 85.93 - - 0 - 0.00%
2016-05-24 0 100.6 100.0 100.6 - - 0 0 - 85.93 85.42 85.93 - - 0 - 0.00%
2016-05-23 0 100.6 100.0 100.6 - - 2,000 201,200 100.60 85.93 85.42 85.93 - - 2,341 85.932 0.00%
2016-05-20 0 100.6 100.1 100.6 100.6 100.6 600 60,360 100.60 85.93 85.46 85.93 85.93 85.93 702 85.932 0.00%
2016-05-19 0 100.6 100.1 100.6 - - 0 0 - 85.93 85.51 85.93 - - 0 - 0.00%
2016-05-18 0 100.6 100.1 100.6 - - 1,500 150,150 100.10 85.93 85.51 85.93 - - 1,756 85.505 0.00%
2016-05-17 0 100.6 100.6 101.0 - - 19 1,882 99.053 85.93 85.93 86.27 - - 22 84.610 0.00%
2016-05-16 0 100.6 100.1 101.0 - - 0 0 - 85.93 85.51 86.27 - - 0 - 0.00%
2016-05-13 0 100.6 100.1 100.6 100.6 100.6 200 20,120 100.60 85.93 85.51 85.93 85.93 85.93 234 85.932 -0.10%
2016-05-12 0 100.7 100.1 101.1 - - 0 0 - 86.02 85.51 86.36 - - 0 - 0.00%
2016-05-11 0 100.7 100.7 101.0 100.6 100.9 1,797 180,947 100.69 86.02 86.02 86.27 85.93 86.19 2,104 86.012 0.95%
2016-05-10 0 99.75 99.75 100.6 99.75 99.75 1,400 139,650 99.750 85.21 85.21 85.93 85.21 85.21 1,639 85.206 0.00%
2016-05-09 0 99.75 99.70 100.5 99.75 99.75 1,900 189,525 99.750 85.21 85.16 85.85 85.21 85.21 2,224 85.206 -0.89%
2016-05-06 0 100.7 99.75 100.7 100.7 100.7 1,000 100,650 100.65 85.97 85.21 86.02 85.97 85.97 1,171 85.975 0.00%
2016-05-05 0 100.7 99.75 100.7 100.7 100.7 200 20,130 100.65 85.97 85.21 85.97 85.97 85.97 234 85.975 0.90%
2016-05-04 0 99.75 99.70 100.6 - - 0 0 - 85.21 85.16 85.93 - - 0 - 0.00%
2016-05-03 0 99.75 99.75 100.5 - - 0 0 - 85.21 85.21 85.85 - - 0 - 0.00%
2016-04-29 0 99.75 99.75 100.5 - - 0 0 - 85.21 85.21 85.85 - - 0 - 0.05%
2016-04-28 0 99.70 99.70 100.5 99.70 99.70 100 9,970 99.700 85.16 85.16 85.85 85.16 85.16 117 85.163 0.00%
2016-04-27 0 99.70 99.70 100.4 - - 0 0 - 85.16 85.16 85.76 - - 0 - 0.00%
2016-04-26 0 99.70 99.70 100.5 99.60 100.0 1,600 159,800 99.875 85.16 85.16 85.85 85.08 85.42 1,873 85.313 -0.30%
2016-04-25 0 100.0 100.0 100.7 100.0 100.0 100 10,000 100.00 85.42 85.42 86.02 85.42 85.42 117 85.420 0.00%
2016-04-22 0 100.0 100.0 100.7 100.0 100.2 2,700 270,055 100.02 85.42 85.42 86.02 85.42 85.59 3,161 85.437 -0.20%
2016-04-21 0 100.2 100.2 101.1 - - 0 0 - 85.59 85.59 86.36 - - 0 - 0.00%
2016-04-20 0 100.2 100.2 101.2 100.2 100.3 1,400 140,390 100.28 85.59 85.59 86.44 85.59 85.68 1,639 85.658 -0.35%
2016-04-19 0 100.6 100.6 101.4 100.6 101.6 1,100 110,705 100.64 85.89 85.89 86.62 85.89 86.74 1,288 85.967 -0.98%
2016-04-18 0 101.6 100.6 101.6 100.6 101.6 600 60,830 101.38 86.74 85.89 86.74 85.89 86.74 702 86.601 0.00%
2016-04-15 0 101.6 100.6 101.6 - - 0 0 - 86.74 85.89 86.74 - - 0 - 0.00%
2016-04-14 0 101.6 100.6 101.6 101.6 101.6 222 22,510 101.40 86.74 85.93 86.74 86.74 86.74 260 86.613 0.05%
2016-04-13 0 101.5 100.6 101.6 101.3 104.8 1,609 163,507 101.62 86.70 85.89 86.74 86.53 89.48 1,884 86.804 0.30%
2016-04-12 0 101.2 100.7 101.2 101.0 101.3 200 20,230 101.15 86.44 86.02 86.44 86.27 86.53 234 86.402 0.20%
2016-04-11 0 101.0 101.0 101.2 - - 0 0 - 86.27 86.27 86.44 - - 0 - 0.00%
2016-04-08 0 101.0 101.0 101.3 - - 0 0 - 86.27 86.27 86.53 - - 0 - 0.00%
2016-04-07 0 101.0 101.0 101.3 101.0 101.0 100 10,100 101.00 86.27 86.27 86.53 86.27 86.27 117 86.274 -0.39%
2016-04-06 0 101.4 101.0 101.4 - - 0 0 - 86.62 86.27 86.62 - - 0 - 0.00%
2016-04-05 0 101.4 101.0 101.4 101.2 105.0 2,000 206,200 103.10 86.62 86.27 86.62 86.44 89.69 2,341 88.068 1.00%
2016-04-01 0 100.4 100.4 101.1 - - 0 0 - 85.76 85.76 86.36 - - 0 - 0.20%
2016-03-31 0 100.2 100.2 101.2 100.0 100.3 1,200 120,300 100.25 85.59 85.59 86.44 85.42 85.68 1,405 85.633 -0.60%
2016-03-30 0 100.8 100.8 101.2 100.8 101.2 1,400 140,800 100.57 86.10 86.10 86.44 86.10 86.44 1,639 85.908 0.20%
2016-03-29 0 100.6 100.6 101.2 - - 0 0 - 85.93 85.93 86.44 - - 0 - 0.10%
2016-03-24 0 100.5 100.5 101.2 100.5 100.5 1,100 110,550 100.50 85.85 85.85 86.44 85.85 85.85 1,288 85.847 0.00%
2016-03-23 0 100.5 100.5 101.2 - - 0 0 - 85.85 85.85 86.44 - - 0 - 0.00%
2016-03-22 0 100.5 100.5 101.2 - - 0 0 - 85.85 85.85 86.44 - - 0 - 0.00%
2016-03-21 0 100.5 100.5 101.3 100.5 100.7 1,600 160,980 100.61 85.85 85.85 86.53 85.85 86.02 1,873 85.943 -0.10%
2016-03-18 0 100.6 100.6 101.4 - - 0 0 - 85.93 85.93 86.62 - - 0 - 0.00%
2016-03-17 0 100.6 100.6 101.4 100.6 100.7 1,100 110,760 100.69 85.93 85.93 86.62 85.93 86.02 1,288 86.010 -0.79%
2016-03-16 0 101.4 100.6 101.4 - - 0 0 - 86.62 85.93 86.62 - - 0 - 0.00%
2016-03-15 0 101.4 100.6 101.4 101.4 101.4 222 22,480 101.26 86.62 85.93 86.62 86.62 86.62 260 86.497 0.50%
2016-03-14 0 100.9 100.8 100.9 100.9 100.9 100 10,090 100.90 86.19 86.06 86.19 86.19 86.19 117 86.188 -0.49%
2016-03-11 0 101.4 100.9 101.4 101.4 101.4 1,461 148,145 101.40 86.62 86.19 86.62 86.62 86.62 1,710 86.615 0.00%
2016-03-10 0 101.4 100.9 101.4 - - 0 0 - 86.62 86.19 86.62 - - 0 - 0.00%
2016-03-09 0 101.4 100.9 101.4 - - 0 0 - 86.62 86.19 86.62 - - 0 - 0.00%
2016-03-08 0 101.4 100.9 101.4 - - 0 0 - 86.62 86.19 86.62 - - 0 - -0.10%
2016-03-07 0 101.5 100.6 101.5 100.5 101.5 2,100 211,610 100.77 86.70 85.93 86.70 85.85 86.70 2,458 86.075 0.00%
2016-03-04 0 101.5 100.7 101.5 101.5 101.5 500 50,750 101.50 86.70 86.02 86.70 86.70 86.70 585 86.701 0.00%
2016-03-03 0 101.5 100.7 101.5 - - 0 0 - 86.70 86.02 86.70 - - 0 - -0.10%
2016-03-02 0 101.6 100.7 101.6 - - 0 0 - 86.79 86.02 86.79 - - 0 - -0.10%
2016-03-01 0 101.7 100.7 101.7 - - 0 0 - 86.87 86.02 86.87 - - 0 - 0.00%
2016-02-29 0 101.7 100.8 101.7 - - 0 0 - 86.87 86.10 86.87 - - 0 - 0.00%
2016-02-26 0 101.7 100.8 101.7 - - 0 0 - 86.87 86.10 86.87 - - 0 - 0.00%
2016-02-25 0 101.7 101.0 101.7 - - 0 0 - 86.87 86.27 86.87 - - 0 - -0.10%
2016-02-24 0 101.8 101.0 101.8 101.8 101.8 200 20,360 101.80 86.96 86.27 86.96 86.96 86.96 234 86.957 0.79%
2016-02-23 0 101.0 100.8 101.8 101.0 101.0 100 10,100 101.00 86.27 86.10 86.96 86.27 86.27 117 86.274 0.00%
2016-02-22 0 101.0 100.9 101.8 - - 0 0 - 86.27 86.19 86.96 - - 0 - 0.00%
2016-02-19 0 101.0 100.9 101.8 - - 0 0 - 86.27 86.19 86.96 - - 0 - 0.00%
2016-02-18 0 101.0 101.0 101.9 101.0 101.0 300 30,300 101.00 86.27 86.27 87.04 86.27 86.27 351 86.274 -0.59%
2016-02-17 0 101.6 101.5 101.6 101.5 101.6 1,100 111,660 101.51 86.79 86.70 86.79 86.70 86.79 1,288 86.709 0.10%
2016-02-16 0 101.5 101.2 101.5 101.5 101.5 222 22,513 101.41 86.70 86.44 86.70 86.70 86.70 260 86.624 0.30%
2016-02-15 0 101.2 101.2 101.5 101.2 101.2 1,579 159,986 101.32 86.44 86.44 86.70 86.44 86.44 1,849 86.548 0.00%
2016-02-12 0 101.2 100.2 101.2 101.2 101.2 600 60,720 101.20 86.44 85.59 86.44 86.44 86.44 702 86.445 0.30%
2016-02-11 0 100.9 100.6 101.2 100.9 100.9 500 50,450 100.90 86.19 85.93 86.44 86.19 86.19 585 86.188 0.20%
2016-02-05 0 100.7 100.6 101.2 - - 0 0 - 86.02 85.93 86.44 - - 0 - 0.00%
2016-02-04 0 100.7 100.3 101.3 - - 0 0 - 86.02 85.68 86.53 - - 0 - 0.00%
2016-02-03 0 100.7 100.3 101.3 - - 0 0 - 86.02 85.68 86.53 - - 0 - 0.00%
2016-02-02 0 100.7 100.7 101.7 - - 0 0 - 86.02 86.02 86.87 - - 0 - 0.00%
2016-02-01 0 100.7 100.7 101.7 100.7 100.7 700 70,490 100.70 86.02 86.02 86.87 86.02 86.02 819 86.018 -0.89%
2016-01-29 0 101.6 100.7 101.7 - - 0 0 - 86.79 86.02 86.87 - - 0 - 0.00%
2016-01-28 0 101.6 100.6 101.6 101.6 101.6 500 50,800 101.60 86.79 85.93 86.79 86.79 86.79 585 86.786 0.24%
2016-01-27 0 102.2 101.3 102.3 102.2 102.2 1,000 102,200 102.20 86.58 85.82 86.67 86.58 86.58 1,180 86.581 0.00%
2016-01-26 0 102.2 101.2 102.2 102.2 102.2 300 30,660 102.20 86.58 85.73 86.58 86.58 86.58 354 86.581 0.20%
2016-01-25 0 102.0 101.2 102.2 102.0 102.0 1,000 102,000 102.00 86.41 85.73 86.58 86.41 86.41 1,180 86.412 0.69%
2016-01-22 0 101.3 101.0 102.0 101.3 102.3 2,500 253,750 101.50 85.82 85.56 86.41 85.82 86.67 2,951 85.988 -0.69%
2016-01-21 0 102.0 102.0 102.3 101.8 101.8 1,000 101,800 101.80 86.41 86.41 86.67 86.24 86.24 1,180 86.243 0.20%
2016-01-20 0 101.8 101.2 102.2 101.8 101.8 1,000 101,800 101.80 86.24 85.73 86.58 86.24 86.24 1,180 86.243 -0.20%
2016-01-19 0 102.0 101.1 102.1 - - 0 0 - 86.41 85.65 86.50 - - 0 - 0.00%
2016-01-18 0 102.0 101.0 102.0 101.9 102.0 1,500 152,900 101.93 86.41 85.56 86.41 86.33 86.41 1,771 86.356 0.10%
2016-01-15 0 101.9 100.9 101.9 101.9 101.9 300 30,570 101.90 86.33 85.48 86.33 86.33 86.33 354 86.327 0.00%
2016-01-14 0 101.9 100.9 101.9 101.8 101.9 1,503 153,050 101.83 86.33 85.48 86.33 86.24 86.33 1,774 86.268 0.10%
2016-01-13 0 101.8 100.8 101.8 101.7 101.8 1,497 152,264 101.71 86.24 85.40 86.24 86.16 86.24 1,767 86.169 0.10%
2016-01-12 0 101.7 100.7 101.7 101.0 101.7 1,800 182,150 101.19 86.16 85.31 86.16 85.56 86.16 2,125 85.730 0.99%
2016-01-11 0 100.7 100.7 101.0 - - 0 0 - 85.31 85.31 85.56 - - 0 - 0.00%
2016-01-08 0 100.7 100.7 101.0 100.7 100.7 600 60,570 100.95 85.31 85.31 85.56 85.31 85.31 708 85.522 -0.30%
2016-01-07 0 101.0 100.7 101.0 101.0 101.0 100 10,100 101.00 85.56 85.31 85.56 85.56 85.56 118 85.565 0.00%
2016-01-06 0 101.0 100.7 101.0 - - 0 0 - 85.56 85.31 85.56 - - 0 - 0.00%
2016-01-05 0 101.0 100.7 101.0 101.0 101.0 1,700 171,700 101.00 85.56 85.31 85.56 85.56 85.56 2,007 85.565 0.00%
2016-01-04 0 101.0 101.0 102.0 101.0 102.0 700 71,200 101.71 85.56 85.56 86.41 85.56 86.41 826 86.170 -1.08%
2015-12-31 0 102.1 101.1 102.1 - - 0 0 - 86.50 85.65 86.50 - - 0 - 0.00%
2015-12-30 0 102.1 101.1 102.1 - - 0 0 - 86.50 85.65 86.50 - - 0 - 0.00%
2015-12-29 0 102.1 101.2 102.1 - - 0 0 - 86.50 85.73 86.50 - - 0 - 0.00%
2015-12-28 0 102.1 101.2 102.2 102.1 102.1 1,000 102,100 102.10 86.50 85.73 86.58 86.50 86.50 1,180 86.497 0.10%
2015-12-24 0 102.0 101.1 102.1 - - 0 0 - 86.41 85.65 86.50 - - 0 - 0.00%
2015-12-23 0 102.0 101.1 102.1 - - 0 0 - 86.41 85.65 86.50 - - 0 - 0.00%
2015-12-22 0 102.0 101.1 102.1 102.0 102.0 1,000 102,000 102.00 86.41 85.65 86.50 86.41 86.41 1,180 86.412 0.89%
2015-12-21 0 101.1 101.0 102.0 101.1 101.1 1,000 101,100 101.10 85.65 85.56 86.41 85.65 85.65 1,180 85.650 -0.93%
2015-12-18 0 102.1 101.1 102.1 - - 0 0 - 86.45 85.65 86.45 - - 0 - -0.05%
2015-12-17 0 102.1 101.1 102.1 - - 0 0 - 86.50 85.65 86.50 - - 0 - 0.00%
2015-12-16 0 102.1 101.1 102.1 102.1 102.1 500 51,040 102.08 86.50 85.65 86.50 86.50 86.50 590 86.480 -0.20%
2015-12-15 0 102.3 101.3 102.3 102.3 102.3 177 18,107 102.30 86.67 85.82 86.67 86.67 86.67 209 86.666 0.00%
2015-12-14 0 102.3 101.3 102.3 - - 0 0 - 86.67 85.82 86.67 - - 0 - -0.05%
2015-12-11 0 102.4 101.4 102.4 101.7 102.4 6,855 698,809 101.94 86.71 85.86 86.71 86.16 86.71 8,092 86.362 0.84%
2015-12-10 0 101.5 101.3 101.6 - - 0 0 - 85.99 85.82 86.07 - - 0 - 0.00%
2015-12-09 0 101.5 101.3 101.5 101.5 101.5 500 50,750 101.50 85.99 85.82 85.99 85.99 85.99 590 85.988 0.00%
2015-12-08 0 101.5 101.3 101.5 - - 0 0 - 85.99 85.82 85.99 - - 0 - 0.00%
2015-12-07 0 101.5 101.2 101.5 101.5 101.5 500 50,750 101.50 85.99 85.73 85.99 85.99 85.99 590 85.988 0.00%
2015-12-04 0 101.5 101.2 101.5 - - 0 0 - 85.99 85.73 85.99 - - 0 - -0.10%
2015-12-03 0 101.6 101.6 101.8 101.4 101.4 700 70,980 101.40 86.07 86.07 86.24 85.90 85.90 826 85.904 0.20%
2015-12-02 0 101.4 101.2 101.4 - - 0 0 - 85.90 85.73 85.90 - - 0 - 0.00%
2015-12-01 0 101.4 101.2 101.4 - - 0 0 - 85.90 85.73 85.90 - - 0 - -0.10%
2015-11-30 0 101.5 101.2 101.7 101.5 101.5 1,000 101,500 101.50 85.99 85.73 86.16 85.99 85.99 1,180 85.988 0.30%
2015-11-27 0 101.2 100.3 101.3 - - 0 0 - 85.73 84.97 85.82 - - 0 - 0.00%
2015-11-26 0 101.2 100.3 101.3 - - 0 0 - 85.73 84.97 85.82 - - 0 - 0.00%
2015-11-25 0 101.2 100.4 101.2 101.2 101.2 3,000 303,600 101.20 85.73 85.01 85.73 85.73 85.73 3,541 85.734 0.00%
2015-11-24 0 101.2 100.4 101.4 101.2 101.2 1,000 101,200 101.20 85.73 85.01 85.86 85.73 85.73 1,180 85.734 0.10%
2015-11-23 0 101.1 100.1 101.1 101.1 101.1 500 50,550 101.10 85.65 84.80 85.65 85.65 85.65 590 85.650 0.10%
2015-11-20 0 101.0 100.1 101.1 101.0 101.0 1,138 114,879 100.95 85.56 84.80 85.65 85.56 85.56 1,343 85.521 0.00%
2015-11-19 0 101.0 100.0 101.0 101.0 101.0 6,000 603,500 100.58 85.56 84.72 85.56 85.56 85.56 7,082 85.212 0.80%
2015-11-18 0 100.2 100.0 101.0 100.2 101.1 3,000 302,670 100.89 84.89 84.72 85.56 84.89 85.65 3,541 85.472 -0.89%
2015-11-17 0 101.1 100.2 101.2 101.1 101.1 700 70,770 101.10 85.65 84.89 85.73 85.65 85.65 826 85.650 -0.10%
2015-11-16 0 101.2 100.2 101.2 - - 0 0 - 85.73 84.89 85.73 - - 0 - 0.00%
2015-11-13 0 101.2 101.0 101.2 101.2 101.2 212 21,454 101.20 85.73 85.56 85.73 85.73 85.73 250 85.733 0.10%
2015-11-12 0 101.1 100.1 101.1 101.1 101.1 100 10,110 101.10 85.65 84.80 85.65 85.65 85.65 118 85.650 0.10%
2015-11-11 0 101.0 100.1 101.1 101.0 101.0 2,079 209,979 101.00 85.56 84.80 85.65 85.56 85.56 2,454 85.565 0.00%
2015-11-10 0 101.0 100.1 101.0 101.0 101.0 800 80,800 101.00 85.56 84.80 85.56 85.56 85.56 944 85.565 0.00%
2015-11-09 0 101.0 100.0 101.0 101.0 101.0 1,000 101,000 101.00 85.56 84.72 85.56 85.56 85.56 1,180 85.565 -0.79%
2015-11-06 0 101.8 101.4 101.8 101.8 101.8 100 10,180 101.80 86.24 85.90 86.24 86.24 86.24 118 86.243 -0.20%
2015-11-05 0 102.0 101.4 102.0 - - 0 0 - 86.41 85.90 86.41 - - 0 - 0.00%
2015-11-04 0 102.0 101.4 102.0 102.0 102.0 200 20,400 102.00 86.41 85.90 86.41 86.41 86.41 236 86.412 0.20%
2015-11-03 0 101.8 101.8 101.9 - - 0 0 - 86.24 86.24 86.33 - - 0 - 0.20%
2015-11-02 0 101.6 101.6 101.9 - - 0 0 - 86.07 86.07 86.33 - - 0 - 0.10%
2015-10-30 0 101.5 101.5 101.8 101.5 101.6 1,200 121,910 101.59 85.99 85.99 86.24 85.99 86.07 1,416 86.066 0.00%
2015-10-29 0 101.5 101.1 101.7 101.5 101.5 1,000 101,500 101.50 85.99 85.65 86.16 85.99 85.99 1,180 85.988 -0.20%
2015-10-28 0 101.7 101.1 102.0 101.7 101.7 1,000 101,700 101.70 86.16 85.65 86.41 86.16 86.16 1,180 86.158 0.79%
2015-10-27 0 100.9 100.9 101.9 100.9 100.9 100 10,090 100.90 85.48 85.48 86.33 85.48 85.48 118 85.480 -0.98%
2015-10-26 0 101.9 100.9 101.9 101.0 101.9 1,189 120,720 101.53 86.33 85.48 86.33 85.56 86.33 1,403 86.014 0.89%
2015-10-23 0 101.0 101.0 101.9 100.9 100.9 800 80,720 100.90 85.56 85.56 86.33 85.48 85.48 944 85.480 -0.10%
2015-10-22 0 101.1 101.1 102.1 101.1 101.7 1,100 111,750 101.59 85.65 85.65 86.50 85.65 86.16 1,298 86.065 -0.59%
2015-10-20 0 101.7 100.8 101.8 101.7 101.7 100 10,170 101.70 86.16 85.40 86.24 86.16 86.16 118 86.158 0.00%
2015-10-19 0 101.7 100.8 101.8 101.7 101.7 600 61,020 101.70 86.16 85.40 86.24 86.16 86.16 708 86.158 -0.10%
2015-10-16 0 101.8 100.8 101.8 101.8 101.8 200 20,360 101.80 86.24 85.40 86.24 86.24 86.24 236 86.243 -0.10%
2015-10-15 0 101.9 100.9 101.9 101.9 101.9 237 24,087 101.63 86.33 85.48 86.33 86.33 86.33 280 86.101 0.89%
2015-10-14 0 101.0 100.8 101.8 101.0 101.0 300 30,300 101.00 85.56 85.35 86.20 85.56 85.56 354 85.565 -0.49%
2015-10-13 0 101.5 100.5 101.5 101.3 101.5 2,096 212,304 101.29 85.99 85.14 85.99 85.78 85.99 2,474 85.811 0.50%
2015-10-12 0 101.0 100.5 101.5 100.9 101.0 1,100 111,090 100.99 85.56 85.14 85.99 85.48 85.56 1,298 85.557 0.10%
2015-10-09 0 100.9 100.5 100.9 100.7 101.0 400 40,370 100.93 85.48 85.14 85.48 85.31 85.56 472 85.501 -0.10%
2015-10-08 0 101.0 100.7 101.0 - - 0 0 - 85.56 85.31 85.56 - - 0 - -0.25%
2015-10-07 0 101.3 100.4 101.3 101.3 101.3 200 20,250 101.25 85.78 85.06 85.78 85.78 85.78 236 85.777 0.25%
2015-10-06 0 101.0 100.4 101.0 - - 0 0 - 85.56 85.06 85.56 - - 0 - 0.00%
2015-10-05 0 101.0 100.4 101.0 - - 0 0 - 85.56 85.06 85.56 - - 0 - -0.39%
2015-10-02 0 101.4 100.5 101.4 101.0 101.4 1,600 161,840 101.15 85.90 85.14 85.90 85.56 85.90 1,889 85.692 0.40%
2015-09-30 0 101.0 100.0 101.0 101.0 101.0 300 30,300 101.00 85.56 84.72 85.56 85.56 85.56 354 85.565 0.50%
2015-09-29 0 100.5 100.5 101.0 100.5 100.5 1,300 130,650 100.50 85.14 85.14 85.56 85.14 85.14 1,535 85.141 0.90%
2015-09-25 0 99.60 99.60 100.6 - - 0 0 - 84.38 84.38 85.23 - - 0 - 0.00%
2015-09-24 0 99.60 99.60 100.6 - - 0 0 - 84.38 84.38 85.23 - - 0 - 0.00%
2015-09-23 0 99.60 99.60 100.6 99.60 99.60 100 9,960 99.600 84.38 84.38 85.23 84.38 84.38 118 84.379 0.00%
2015-09-22 0 99.60 99.60 100.5 99.50 99.90 400 39,840 99.600 84.38 84.38 85.14 84.29 84.63 472 84.379 -0.40%
2015-09-21 0 100.0 99.90 100.0 - - 0 0 - 84.72 84.63 84.72 - - 0 - 0.00%
2015-09-18 0 100.0 99.60 100.0 - - 100 10,030 100.30 84.72 84.38 84.72 - - 118 84.972 -0.30%
2015-09-17 0 100.3 99.50 100.3 100.3 100.3 500 50,150 100.30 84.97 84.29 84.97 84.97 84.97 590 84.972 0.00%
2015-09-16 0 100.3 99.50 100.3 100.3 100.3 500 50,150 100.30 84.97 84.29 84.97 84.97 84.97 590 84.972 -0.10%
2015-09-15 0 100.4 99.50 100.5 100.4 100.4 1,046 105,018 100.40 85.06 84.29 85.14 85.06 85.06 1,235 85.056 0.00%
2015-09-14 0 100.4 99.50 100.4 99.50 100.4 600 60,150 100.25 85.06 84.29 85.06 84.29 85.06 708 84.929 0.90%
2015-09-11 0 99.50 99.50 100.5 99.50 100.5 1,639 164,119 100.13 84.29 84.29 85.14 84.29 85.14 1,935 84.831 0.00%
2015-09-10 0 99.50 99.50 100.0 - - 0 0 - 84.29 84.29 84.72 - - 0 - 0.00%
2015-09-09 0 99.50 99.50 99.90 99.50 99.50 100 9,950 99.500 84.29 84.29 84.63 84.29 84.29 118 84.294 -0.40%
2015-09-08 0 99.90 99.50 99.90 99.90 99.90 500 49,950 99.900 84.63 84.29 84.63 84.63 84.63 590 84.633 0.00%
2015-09-07 0 99.90 99.50 99.90 99.90 99.90 500 49,950 99.900 84.63 84.29 84.63 84.63 84.63 590 84.633 0.40%
2015-09-04 0 99.50 99.50 99.90 99.30 99.30 100 9,930 99.300 84.29 84.29 84.63 84.12 84.12 118 84.125 0.00%
2015-09-02 0 99.50 99.20 99.50 - - 0 0 - 84.29 84.04 84.29 - - 0 - -0.40%
2015-09-01 0 99.90 99.20 99.90 99.80 99.90 600 59,890 99.817 84.63 84.04 84.63 84.55 84.63 708 84.562 0.10%
2015-08-31 0 99.80 99.80 99.90 - - 0 0 - 84.55 84.55 84.63 - - 0 - 0.00%
2015-08-28 0 99.80 99.20 99.90 99.80 99.90 1,200 119,770 99.808 84.55 84.04 84.63 84.55 84.63 1,416 84.555 0.00%
2015-08-27 0 99.80 98.90 99.80 99.80 99.80 500 49,900 99.800 84.55 83.79 84.55 84.55 84.55 590 84.548 0.50%
2015-08-26 0 99.30 99.00 99.90 - - 0 0 - 84.12 83.87 84.63 - - 0 - 0.00%
2015-08-25 0 99.30 98.90 99.90 99.10 100.0 2,700 268,820 99.563 84.12 83.79 84.63 83.96 84.72 3,187 84.347 0.71%
2015-08-24 0 98.60 98.60 99.50 98.50 100.0 2,751 272,323 98.991 83.53 83.53 84.29 83.45 84.72 3,247 83.862 -1.40%
2015-08-21 0 100.0 99.25 100.0 100.0 100.0 3,100 310,000 100.00 84.72 84.08 84.72 84.72 84.72 3,659 84.718 0.00%
2015-08-20 0 100.0 99.25 100.3 - - 0 0 - 84.72 84.08 84.93 - - 0 - 0.00%
2015-08-19 0 100.0 99.25 100.0 100.0 100.0 3,000 300,000 100.00 84.72 84.08 84.72 84.72 84.72 3,541 84.718 -0.30%
2015-08-18 0 100.3 100.0 100.3 - - 0 0 - 84.97 84.72 84.97 - - 0 - 0.00%
2015-08-17 0 100.3 100.0 100.3 100.3 100.3 500 50,150 100.30 84.97 84.72 84.97 84.97 84.97 590 84.972 0.00%
2015-08-14 0 100.3 100.0 100.3 100.3 100.3 200 20,060 100.30 84.97 84.72 84.97 84.97 84.97 236 84.972 0.00%
2015-08-13 0 100.3 99.30 100.3 100.2 100.3 1,360 136,398 100.29 84.97 84.12 84.97 84.89 84.97 1,605 84.966 0.00%
2015-08-12 0 100.3 100.0 100.3 100.0 100.9 2,590 259,490 100.19 84.97 84.72 84.97 84.72 85.48 3,057 84.878 0.30%
2015-08-11 0 100.0 100.0 100.1 100.0 100.0 1,500 150,000 100.00 84.72 84.72 84.80 84.72 84.72 1,771 84.718 -0.10%
2015-08-10 0 100.1 100.0 100.2 - - 200 20,000 100.00 84.80 84.72 84.89 - - 236 84.718 0.00%
2015-08-07 0 100.1 99.70 100.1 - - 0 0 - 84.80 84.46 84.80 - - 0 - -0.10%
2015-08-06 0 100.2 99.20 100.2 - - 0 0 - 84.89 84.04 84.89 - - 0 - 0.00%
2015-08-05 0 100.2 100.0 100.2 - - 400 40,080 100.20 84.89 84.72 84.89 - - 472 84.887 0.00%
2015-08-04 0 100.2 100.0 100.2 - - 0 0 - 84.89 84.72 84.89 - - 0 - 0.00%
2015-08-03 0 100.2 100.0 100.2 - - 0 0 - 84.89 84.72 84.89 - - 0 - 0.00%
2015-07-31 0 100.2 100.0 100.3 100.2 100.2 800 80,160 100.20 84.89 84.72 84.93 84.89 84.89 944 84.887 0.20%
2015-07-30 0 100.0 100.0 100.2 100.0 100.1 2,000 200,100 100.05 84.72 84.72 84.89 84.72 84.80 2,361 84.760 0.59%
2015-07-29 0 100.3 100.1 100.6 100.3 100.3 1,000 100,300 100.30 84.22 84.05 84.47 84.22 84.22 1,191 84.218 -0.20%
2015-07-28 0 100.5 100.1 100.5 - - 0 0 - 84.39 84.05 84.39 - - 0 - -0.40%
2015-07-27 0 100.9 100.1 100.9 100.9 100.9 400 40,360 100.90 84.72 84.05 84.72 84.72 84.72 476 84.722 -0.10%
2015-07-24 0 101.0 100.1 101.0 - - 0 0 - 84.81 84.05 84.81 - - 0 - 0.00%
2015-07-23 0 101.0 100.1 101.0 101.0 101.0 2,000 202,000 101.00 84.81 84.05 84.81 84.81 84.81 2,382 84.806 0.10%
2015-07-22 0 100.9 100.1 100.9 - - 0 0 - 84.72 84.05 84.72 - - 0 - 0.00%
2015-07-21 0 100.9 100.1 100.9 100.9 100.9 1,000 100,900 100.90 84.72 84.05 84.72 84.72 84.72 1,191 84.722 0.00%
2015-07-20 0 100.9 100.0 100.9 - - 0 0 - 84.72 83.97 84.72 - - 0 - 0.00%
2015-07-17 0 100.9 100.0 101.0 - - 0 0 - 84.72 83.97 84.81 - - 0 - 0.00%
2015-07-16 0 100.9 100.0 101.0 - - 100 10,125 101.25 84.72 83.97 84.81 - - 119 85.015 0.00%
2015-07-15 0 100.9 100.0 101.0 100.9 100.9 507 50,954 100.50 84.72 83.97 84.81 84.72 84.72 604 84.387 0.90%
2015-07-14 0 100.0 100.0 100.9 99.90 99.90 200 19,980 99.900 83.97 83.97 84.72 83.88 83.88 238 83.882 -0.89%
2015-07-13 0 100.9 99.90 100.9 100.7 100.9 1,468 147,921 100.76 84.72 83.88 84.72 84.55 84.72 1,748 84.607 0.10%
2015-07-10 0 100.8 99.80 100.8 100.8 100.8 500 50,400 100.80 84.64 83.80 84.64 84.64 84.64 595 84.638 0.70%
2015-07-09 0 100.1 99.90 100.9 - - 0 0 - 84.05 83.88 84.72 - - 0 - 0.00%
2015-07-08 0 100.1 99.90 100.9 100.1 100.1 100 10,010 100.10 84.05 83.88 84.72 84.05 84.05 119 84.050 0.00%
2015-07-07 0 100.1 100.1 100.9 100.0 100.0 3,000 300,000 100.00 84.05 84.05 84.72 83.97 83.97 3,573 83.966 0.10%
2015-07-06 0 100.0 100.0 100.1 100.0 100.1 2,100 210,110 100.05 83.97 83.97 84.05 83.97 84.05 2,501 84.010 -0.10%
2015-07-03 0 100.1 100.1 100.8 - - 0 0 - 84.05 84.05 84.64 - - 0 - 0.00%
2015-07-02 0 100.1 100.1 100.9 - - 0 0 - 84.05 84.05 84.72 - - 0 - 0.00%
2015-06-30 0 100.1 100.1 100.9 100.0 100.0 700 70,000 100.00 84.05 84.05 84.72 83.97 83.97 834 83.966 -0.60%
2015-06-29 0 100.7 100.1 100.9 - - 0 0 - 84.55 84.05 84.72 - - 0 - 0.00%
2015-06-26 0 100.7 100.0 100.8 - - 0 0 - 84.55 83.97 84.64 - - 0 - 0.00%
2015-06-25 0 100.7 100.3 100.8 100.7 100.7 1,000 100,700 100.70 84.55 84.22 84.64 84.55 84.55 1,191 84.554 0.40%
2015-06-24 0 100.3 100.3 100.7 - - 0 0 - 84.22 84.22 84.51 - - 0 - 0.20%
2015-06-23 0 100.1 100.1 100.7 100.0 100.0 400 40,000 100.00 84.05 84.05 84.55 83.97 83.97 476 83.966 -0.10%
2015-06-22 0 100.2 100.1 100.8 100.2 100.2 2,500 250,500 100.20 84.13 84.05 84.64 84.13 84.13 2,977 84.134 0.00%
2015-06-19 0 100.2 100.1 100.2 - - 0 0 - 84.13 84.05 84.13 - - 0 - 0.00%
2015-06-18 0 100.2 100.2 100.9 - - 0 0 - 84.13 84.13 84.68 - - 0 - 0.20%
2015-06-17 0 100.0 100.0 100.8 - - 0 0 - 83.97 83.97 84.64 - - 0 - 0.00%
2015-06-16 0 100.0 100.0 100.8 100.0 100.3 1,800 180,270 100.15 83.97 83.97 84.64 83.97 84.22 2,144 84.092 -0.30%
2015-06-15 0 100.3 100.3 100.9 100.3 100.9 663 66,643 100.52 84.22 84.22 84.68 84.22 84.68 790 84.400 -0.40%
2015-06-12 0 100.7 100.3 100.8 - - 0 0 - 84.55 84.22 84.64 - - 0 - 0.00%
2015-06-11 0 100.7 100.1 100.7 100.0 100.7 2,679 269,305 100.52 84.55 84.05 84.55 83.97 84.55 3,191 84.406 0.70%
2015-06-10 0 100.0 100.0 100.8 100.0 100.7 2,200 221,050 100.48 83.97 83.97 84.64 83.97 84.51 2,620 84.367 -0.65%
2015-06-09 0 100.7 100.4 100.7 - - 100 10,050 100.50 84.51 84.30 84.55 - - 119 84.386 0.00%
2015-06-08 0 100.7 100.4 100.7 - - 0 0 - 84.51 84.30 84.51 - - 0 - -0.05%
2015-06-05 0 100.7 100.3 100.8 - - 0 0 - 84.55 84.22 84.64 - - 0 - 0.00%
2015-06-04 0 100.7 100.2 100.7 - - 0 0 - 84.55 84.13 84.55 - - 0 - -0.10%
2015-06-03 0 100.8 100.4 100.8 - - 0 0 - 84.64 84.30 84.64 - - 0 - -0.05%
2015-06-02 0 100.9 100.2 100.9 - - 700 70,595 100.85 84.68 84.13 84.68 - - 834 84.680 -0.05%
2015-06-01 0 100.9 99.95 100.9 - - 0 0 - 84.72 83.92 84.72 - - 0 - 0.00%
2015-05-29 0 100.9 100.8 100.9 100.9 100.9 1,300 131,120 100.86 84.72 84.64 84.72 84.68 84.72 1,548 84.689 0.10%
2015-05-28 0 100.8 100.8 100.9 100.8 100.8 100 10,080 100.80 84.64 84.64 84.68 84.64 84.64 119 84.638 0.30%
2015-05-27 0 100.5 100.5 100.8 100.4 100.4 199 19,880 99.900 84.39 84.39 84.64 84.30 84.30 237 83.882 0.10%
2015-05-26 0 100.4 100.4 100.8 - - 709 71,103 100.29 84.30 84.30 84.64 - - 844 84.206 0.15%
2015-05-22 0 100.3 100.3 100.8 - - 0 0 - 84.18 84.18 84.64 - - 0 - 0.05%
2015-05-21 0 100.2 100.2 100.8 100.2 100.5 500 50,130 100.26 84.13 84.13 84.60 84.13 84.39 595 84.184 -0.55%
2015-05-20 0 100.8 100.5 100.8 - - 0 0 - 84.60 84.39 84.60 - - 0 - -0.05%
2015-05-19 0 100.8 100.5 100.8 100.8 100.8 100 10,080 100.80 84.64 84.39 84.64 84.64 84.64 119 84.638 0.00%
2015-05-18 0 100.8 100.5 100.8 100.8 100.8 900 90,720 100.80 84.64 84.39 84.64 84.64 84.64 1,072 84.638 0.00%
2015-05-15 0 100.8 100.0 100.8 100.8 100.8 100 10,080 100.80 84.64 83.97 84.64 84.64 84.64 119 84.638 0.00%
2015-05-14 0 100.8 100.0 100.8 100.8 100.8 404 40,719 100.79 84.64 83.97 84.64 84.64 84.64 481 84.629 0.00%
2015-05-13 0 100.8 100.0 100.8 100.8 100.9 1,680 169,295 100.77 84.64 83.97 84.64 84.60 84.72 2,001 84.613 0.80%
2015-05-12 0 100.0 100.0 100.8 - - 0 0 - 83.97 83.97 84.60 - - 0 - 0.00%
2015-05-11 0 100.0 100.0 100.9 99.95 99.95 300 29,985 99.950 83.97 83.97 84.72 83.92 83.92 357 83.924 -0.79%
2015-05-08 0 100.8 99.95 100.8 100.8 100.8 100 10,080 100.80 84.64 83.92 84.64 84.64 84.64 119 84.638 0.20%
2015-05-07 0 100.6 99.85 100.6 - - 0 0 - 84.47 83.84 84.47 - - 0 - 0.00%
2015-05-06 0 100.6 99.85 100.8 - - 0 0 - 84.47 83.84 84.64 - - 0 - 0.00%
2015-05-05 0 100.6 99.90 100.8 100.8 100.8 200 20,160 100.80 84.47 83.88 84.64 84.64 84.64 238 84.638 0.60%
2015-05-04 0 100.0 99.90 100.8 100.0 100.0 3,000 300,000 100.00 83.97 83.88 84.64 83.97 83.97 3,573 83.966 -0.60%
2015-04-30 0 100.6 100.5 100.6 100.6 100.6 1,500 150,900 100.60 84.47 84.39 84.47 84.47 84.47 1,786 84.470 -0.20%
2015-04-29 0 100.8 100.5 100.8 - - 0 0 - 84.64 84.39 84.64 - - 0 - 0.00%
2015-04-28 0 100.8 100.6 100.8 - - 0 0 - 84.64 84.47 84.64 - - 0 - 0.00%
2015-04-27 0 100.8 100.5 100.8 - - 0 0 - 84.64 84.39 84.64 - - 0 - -0.05%
2015-04-24 0 100.9 100.5 101.5 - - 0 0 - 84.68 84.39 85.23 - - 0 - 0.00%
2015-04-23 0 100.9 100.6 101.5 100.9 101.5 2,000 202,350 101.18 84.68 84.47 85.23 84.68 85.23 2,382 84.952 -0.15%
2015-04-22 0 101.0 101.0 102.0 - - 0 0 - 84.81 84.81 85.65 - - 0 - 0.00%
2015-04-21 0 101.0 101.0 102.0 101.0 101.0 100 10,100 101.00 84.81 84.81 85.65 84.81 84.81 119 84.806 -0.39%
2015-04-20 0 101.4 101.4 102.0 101.4 101.4 100 10,140 101.40 85.14 85.14 85.65 85.14 85.14 119 85.141 -0.10%
2015-04-17 0 101.5 101.5 102.0 101.0 101.5 3,000 303,800 101.27 85.23 85.23 85.65 84.81 85.23 3,573 85.029 -0.39%
2015-04-16 0 101.9 101.9 102.0 - - 0 0 - 85.56 85.56 85.65 - - 0 - 0.10%
2015-04-15 0 101.8 101.8 102.0 101.8 102.0 2,332 237,444 101.82 85.48 85.48 85.65 85.48 85.65 2,777 85.494 0.79%
2015-04-14 0 101.0 100.8 101.8 101.0 102.0 5,800 589,050 101.56 84.81 84.64 85.48 84.81 85.65 6,908 85.276 -0.39%
2015-04-13 0 101.4 101.3 101.4 101.3 101.5 2,575 261,004 101.36 85.14 85.06 85.14 85.06 85.23 3,067 85.108 1.00%
2015-04-10 0 100.4 100.3 101.3 100.4 101.3 800 80,405 100.51 84.30 84.22 85.02 84.30 85.02 953 84.391 0.00%
2015-04-09 0 100.4 100.3 101.3 100.3 100.4 892 89,445 100.27 84.30 84.22 85.06 84.22 84.30 1,062 84.197 -0.59%
2015-04-08 0 101.0 100.4 101.0 101.0 101.0 400 40,490 101.23 84.81 84.30 84.81 84.81 84.81 476 84.994 0.60%
2015-04-02 0 100.4 100.3 101.3 - - 0 0 - 84.30 84.22 85.06 - - 0 - 0.00%
2015-04-01 0 100.4 100.4 101.3 100.4 100.4 1,600 160,640 100.40 84.30 84.30 85.02 84.30 84.30 1,906 84.302 0.00%
2015-03-31 0 100.4 100.4 101.2 100.2 100.5 1,400 140,370 100.26 84.30 84.30 84.97 84.13 84.39 1,667 84.188 0.15%
2015-03-30 0 100.3 100.2 100.5 100.3 101.3 1,774 177,998 100.34 84.18 84.13 84.39 84.18 85.02 2,113 84.249 -0.05%
2015-03-27 0 100.3 100.2 101.2 - - 0 0 - 84.22 84.13 84.97 - - 0 - 0.00%
2015-03-26 0 100.3 100.2 101.0 - - 0 0 - 84.22 84.13 84.81 - - 0 - 0.00%
2015-03-25 0 100.3 100.3 101.0 100.3 100.3 500 50,150 100.30 84.22 84.22 84.76 84.22 84.22 595 84.218 -0.69%
2015-03-24 0 101.0 100.7 101.0 - - 0 0 - 84.81 84.55 84.81 - - 0 - 0.00%
2015-03-23 0 101.0 100.3 101.0 101.0 101.0 1,400 141,400 101.00 84.81 84.22 84.81 84.81 84.81 1,667 84.806 0.70%
2015-03-20 0 100.3 100.3 101.0 100.3 100.3 200 20,060 100.30 84.22 84.22 84.81 84.22 84.22 238 84.218 -0.10%
2015-03-19 0 100.4 100.4 101.0 - - 0 0 - 84.30 84.30 84.81 - - 0 - 0.10%
2015-03-18 0 100.3 100.3 101.0 - - 0 0 - 84.22 84.22 84.81 - - 0 - 0.00%
2015-03-17 0 100.3 100.3 101.0 100.3 100.3 400 40,120 100.30 84.22 84.22 84.81 84.22 84.22 476 84.218 0.00%
2015-03-16 0 100.3 100.3 101.0 100.3 100.3 100 10,030 100.30 84.22 84.22 84.81 84.22 84.22 119 84.218 -0.69%
2015-03-13 0 101.0 100.3 101.0 101.0 101.0 391 39,363 100.67 84.81 84.22 84.81 84.81 84.81 466 84.531 0.10%
2015-03-12 0 100.9 100.5 100.9 - - 0 0 - 84.72 84.39 84.72 - - 0 - 0.00%
2015-03-11 0 100.9 100.9 101.0 100.5 100.9 2,589 260,805 100.74 84.72 84.72 84.81 84.39 84.72 3,083 84.584 0.40%
2015-03-10 0 100.5 100.3 100.5 - - 0 0 - 84.39 84.22 84.39 - - 0 - 0.00%
2015-03-09 0 100.5 100.3 100.5 100.5 100.5 300 30,150 100.50 84.39 84.22 84.39 84.39 84.39 357 84.386 -0.10%
2015-03-06 0 100.6 100.5 100.6 - - 0 0 - 84.47 84.39 84.47 - - 0 - 0.00%
2015-03-05 0 100.6 100.3 100.6 100.5 100.6 500 50,280 100.56 84.47 84.22 84.47 84.39 84.47 595 84.436 0.20%
2015-03-04 0 100.4 100.4 100.5 100.3 100.3 1,000 100,300 100.30 84.30 84.30 84.39 84.22 84.22 1,191 84.218 0.10%
2015-03-03 0 100.3 99.70 100.3 - - 0 0 - 84.22 83.71 84.22 - - 0 - -0.20%
2015-03-02 0 100.5 99.70 100.5 100.5 100.5 349 34,996 100.28 84.39 83.71 84.39 84.39 84.39 416 84.197 0.00%
2015-02-27 0 100.5 99.50 100.5 - - 0 0 - 84.39 83.55 84.39 - - 0 - 0.00%
2015-02-26 0 100.5 99.70 100.5 100.5 100.5 100 10,050 100.50 84.39 83.71 84.39 84.39 84.39 119 84.386 0.80%
2015-02-25 0 99.70 99.45 100.5 - - 0 0 - 83.71 83.50 84.34 - - 0 - 0.00%
2015-02-24 0 99.70 99.50 100.4 - - 0 0 - 83.71 83.55 84.26 - - 0 - 0.00%
2015-02-23 0 99.70 99.70 100.3 99.70 99.70 300 29,910 99.700 83.71 83.71 84.22 83.71 83.71 357 83.714 0.00%
2015-02-18 0 99.70 99.70 100.2 - - 0 0 - 83.71 83.71 84.13 - - 0 - 0.00%
2015-02-17 0 99.70 99.70 100.5 99.70 99.70 100 9,970 99.700 83.71 83.71 84.39 83.71 83.71 119 83.714 0.00%
2015-02-16 0 99.70 99.50 100.0 99.70 100.5 1,732 173,224 100.01 83.71 83.55 83.97 83.71 84.39 2,063 83.978 -0.89%
2015-02-13 0 100.6 99.60 100.6 100.6 100.6 210 21,126 100.60 84.47 83.63 84.47 84.47 84.47 250 84.470 0.30%
2015-02-12 0 100.3 100.3 100.7 100.3 100.3 1,248 125,126 100.26 84.22 84.22 84.55 84.22 84.22 1,486 84.185 0.00%
2015-02-11 0 100.3 99.70 100.7 100.3 100.5 2,653 266,226 100.35 84.22 83.71 84.55 84.22 84.39 3,160 84.259 0.70%
2015-02-10 0 99.60 99.60 100.3 - - 0 0 - 83.63 83.63 84.22 - - 0 - 0.00%
2015-02-09 0 99.60 99.60 100.5 99.50 100.0 1,700 169,930 99.959 83.63 83.63 84.39 83.55 83.97 2,025 83.931 -0.40%
2015-02-06 0 100.0 99.90 100.0 - - 0 0 - 83.97 83.88 83.97 - - 0 - 0.00%
2015-02-05 0 100.0 99.90 100.0 100.7 100.7 2,001 200,799 100.35 83.97 83.88 83.97 84.55 84.55 2,383 84.259 0.00%
2015-02-04 0 100.0 100.0 100.6 - - 0 0 - 83.97 83.97 84.47 - - 0 - 0.20%
2015-02-03 0 99.80 99.80 100.8 - - 0 0 - 83.80 83.80 84.64 - - 0 - 0.00%
2015-02-02 0 99.80 99.80 100.8 99.80 100.0 2,138 213,602 99.907 83.80 83.80 84.64 83.80 83.97 2,546 83.888 -0.99%
2015-01-30 0 100.8 99.90 100.9 - - 0 0 - 84.64 83.88 84.72 - - 0 - 0.00%
2015-01-29 0 100.8 99.80 100.8 100.8 100.8 100 10,080 100.80 84.64 83.80 84.64 84.64 84.64 119 84.638 0.42%
2015-01-28 0 101.4 101.0 101.4 - - 0 0 - 84.28 83.99 84.28 - - 0 - 0.00%
2015-01-27 0 101.4 101.0 101.4 101.4 101.4 1,000 101,350 101.35 84.28 83.99 84.28 84.28 84.28 1,202 84.285 -0.05%
2015-01-26 0 101.4 101.0 101.4 101.4 101.4 600 60,840 101.40 84.33 83.99 84.33 84.33 84.33 721 84.327 0.40%
2015-01-23 0 101.0 101.0 101.4 - - 0 0 - 83.99 83.99 84.33 - - 0 - 0.00%
2015-01-22 0 101.0 100.7 101.4 101.0 101.0 500 50,500 101.00 83.99 83.74 84.33 83.99 83.99 601 83.994 -0.39%
2015-01-21 0 101.4 101.0 101.4 - - 0 0 - 84.33 83.99 84.33 - - 0 - 0.00%
2015-01-20 0 101.4 101.0 101.4 101.4 101.4 200 20,280 101.40 84.33 83.99 84.33 84.33 84.33 240 84.327 0.00%
2015-01-19 0 101.4 101.1 101.4 - - 0 0 - 84.33 84.08 84.33 - - 0 - 0.00%
2015-01-16 0 101.4 100.8 101.4 - - 0 0 - 84.33 83.83 84.33 - - 0 - -0.10%
2015-01-15 0 101.5 100.6 101.6 101.3 101.5 1,617 164,082 101.47 84.41 83.66 84.49 84.24 84.41 1,944 84.387 0.30%
2015-01-14 0 101.2 100.5 101.2 - - 0 0 - 84.16 83.58 84.16 - - 0 - 0.00%
2015-01-13 0 101.2 100.2 101.2 100.9 101.2 1,755 177,246 100.99 84.16 83.33 84.16 83.91 84.16 2,110 83.990 1.10%
2015-01-12 0 100.1 100.1 100.9 100.1 100.1 400 40,040 100.10 83.25 83.25 83.91 83.25 83.25 481 83.245 0.10%
2015-01-09 0 100.0 100.0 100.2 100.0 100.2 3,000 300,250 100.08 83.16 83.16 83.33 83.16 83.33 3,607 83.232 -0.05%
2015-01-08 0 100.1 100.1 100.8 100.1 100.1 200 20,010 100.05 83.20 83.20 83.83 83.20 83.20 240 83.204 -0.45%
2015-01-07 0 100.5 100.5 100.9 100.5 100.5 400 40,200 100.50 83.58 83.58 83.91 83.58 83.58 481 83.578 0.00%
2015-01-06 0 100.5 100.5 100.6 100.0 100.6 2,131 214,275 100.55 83.58 83.58 83.66 83.16 83.66 2,562 83.621 -0.10%
2015-01-05 0 100.6 99.80 100.8 - - 0 0 - 83.66 83.00 83.83 - - 0 - 0.00%
2015-01-02 0 100.6 99.60 100.6 99.65 100.6 1,200 120,025 100.02 83.66 82.83 83.66 82.87 83.66 1,443 83.180 0.00%
2014-12-31 0 100.6 99.85 100.8 100.6 100.6 3,500 352,100 100.60 83.66 83.04 83.83 83.66 83.66 4,209 83.661 0.00%
2014-12-30 0 100.6 100.1 100.6 100.5 100.6 1,300 130,680 100.52 83.66 83.25 83.66 83.58 83.66 1,563 83.597 -0.30%
2014-12-29 0 100.9 100.5 100.9 - - 0 0 - 83.91 83.58 83.91 - - 0 - 0.00%
2014-12-24 0 100.9 100.1 100.9 - - 0 0 - 83.91 83.25 83.91 - - 0 - -0.10%
2014-12-23 0 101.0 100.1 101.0 100.8 101.0 1,700 171,490 100.88 83.99 83.25 83.99 83.83 83.99 2,044 83.891 1.00%
2014-12-22 0 100.0 99.90 100.8 100.0 100.0 1,700 170,000 100.00 83.16 83.08 83.83 83.16 83.16 2,044 83.162 0.00%
2014-12-19 0 100.0 99.90 100.0 - - 0 0 - 83.16 83.08 83.16 - - 0 - 0.00%
2014-12-18 0 100.0 99.90 100.6 100.0 100.7 1,700 170,490 100.29 83.16 83.08 83.66 83.16 83.74 2,044 83.402 -0.20%
2014-12-17 0 100.2 100.1 100.7 - - 0 0 - 83.33 83.25 83.74 - - 0 - 0.00%
2014-12-16 0 100.2 100.2 100.7 100.0 100.0 4,400 440,000 100.00 83.33 83.33 83.74 83.16 83.16 5,291 83.162 -0.50%
2014-12-15 0 100.7 100.1 100.7 100.7 100.7 233 23,463 100.70 83.74 83.20 83.74 83.74 83.74 280 83.744 0.90%
2014-12-12 0 99.80 99.80 100.7 99.80 99.80 200 19,960 99.800 83.00 83.00 83.74 83.00 83.00 240 82.996 -0.99%
2014-12-11 0 100.8 99.80 100.8 100.0 100.8 6,475 648,335 100.13 83.83 83.00 83.83 83.16 83.83 7,786 83.270 0.60%
2014-12-10 0 100.2 99.60 100.4 - - 0 0 - 83.33 82.83 83.49 - - 0 - 0.00%
2014-12-09 0 100.2 100.2 100.4 99.60 100.2 4,700 469,140 99.817 83.33 83.33 83.49 82.83 83.33 5,652 83.010 0.60%
2014-12-08 0 99.60 99.60 100.2 - - 0 0 - 82.83 82.83 83.33 - - 0 - 0.05%
2014-12-05 0 99.55 99.55 100.2 - - 0 0 - 82.79 82.79 83.33 - - 0 - 0.10%
2014-12-04 0 99.45 99.45 100.2 99.45 99.75 2,300 229,185 99.646 82.70 82.70 83.33 82.70 82.95 2,766 82.868 -0.45%
2014-12-03 0 99.90 99.70 100.4 - - 0 0 - 83.08 82.91 83.49 - - 0 - 0.00%
2014-12-02 0 99.90 99.70 100.4 - - 0 0 - 83.08 82.91 83.49 - - 0 - 0.00%
2014-12-01 0 99.90 99.70 100.4 - - 0 0 - 83.08 82.91 83.49 - - 0 - 0.00%
2014-11-28 0 99.90 99.55 100.4 - - 0 0 - 83.08 82.79 83.49 - - 0 - 0.00%
2014-11-27 0 99.90 99.55 99.90 - - 0 0 - 83.08 82.79 83.08 - - 0 - -0.10%
2014-11-26 0 100.0 99.50 100.0 100.0 100.0 1,000 100,000 100.00 83.16 82.75 83.16 83.16 83.16 1,202 83.162 0.10%
2014-11-25 0 99.90 99.40 100.0 - - 0 0 - 83.08 82.66 83.16 - - 0 - 0.00%
2014-11-24 0 99.90 99.40 100.0 - - 0 0 - 83.08 82.66 83.16 - - 0 - 0.00%
2014-11-21 0 99.90 99.30 99.90 - - 0 0 - 83.08 82.58 83.08 - - 0 - 0.00%
2014-11-20 0 99.90 99.30 99.90 99.90 99.90 200 19,980 99.900 83.08 82.58 83.08 83.08 83.08 240 83.079 0.40%
2014-11-19 0 99.50 99.30 99.90 - - 0 0 - 82.75 82.58 83.08 - - 0 - 0.00%
2014-11-18 0 99.50 99.30 100.0 - - 0 0 - 82.75 82.58 83.16 - - 0 - 0.00%
2014-11-17 0 99.50 99.30 100.0 99.50 100.0 2,200 219,650 99.841 82.75 82.58 83.16 82.75 83.16 2,645 83.030 -0.40%
2014-11-14 0 99.90 99.45 100.0 - - 0 0 - 83.08 82.70 83.16 - - 0 - 0.00%
2014-11-13 0 99.90 99.25 99.90 99.90 99.90 357 35,613 99.756 83.08 82.54 83.08 83.08 83.08 429 82.960 0.00%
2014-11-12 0 99.90 99.25 99.90 99.90 99.90 1,770 176,823 99.900 83.08 82.54 83.08 83.08 83.08 2,128 83.079 0.10%
2014-11-11 0 99.80 99.25 99.90 - - 0 0 - 83.00 82.54 83.08 - - 0 - 0.00%
2014-11-10 0 99.80 99.35 99.80 - - 100 9,990 99.900 83.00 82.62 83.00 - - 120 83.079 -0.10%
2014-11-07 0 99.90 99.50 99.90 - - 0 0 - 83.08 82.75 83.08 - - 0 - 0.00%
2014-11-06 0 99.90 99.50 99.90 99.50 99.90 600 59,900 99.833 83.08 82.75 83.08 82.75 83.08 721 83.024 0.10%
2014-11-05 0 99.80 99.50 99.80 99.80 99.80 1,000 99,800 99.800 83.00 82.75 83.00 83.00 83.00 1,202 82.996 0.10%
2014-11-04 0 99.70 99.50 99.80 - - 0 0 - 82.91 82.75 83.00 - - 0 - 0.00%
2014-11-03 0 99.70 99.50 100.0 99.70 99.70 2,000 199,400 99.700 82.91 82.75 83.16 82.91 82.91 2,405 82.913 -0.30%
2014-10-31 0 100.0 99.70 100.0 99.50 100.2 3,000 299,200 99.733 83.16 82.91 83.16 82.75 83.33 3,607 82.941 0.50%
2014-10-30 0 99.50 99.20 99.50 - - 0 0 - 82.75 82.50 82.75 - - 0 - 0.00%
2014-10-29 0 99.50 99.45 99.50 99.50 99.50 300 29,850 99.500 82.75 82.70 82.75 82.75 82.75 361 82.746 0.05%
2014-10-28 0 99.45 99.30 99.50 - - 0 0 - 82.70 82.58 82.75 - - 0 - 0.00%
2014-10-27 0 99.45 99.45 99.50 99.45 99.45 1,800 179,010 99.450 82.70 82.70 82.75 82.70 82.70 2,164 82.705 0.20%
2014-10-24 0 99.25 99.20 99.45 - - 0 0 - 82.54 82.50 82.70 - - 0 - 0.00%
2014-10-23 0 99.25 99.25 99.45 99.25 99.25 400 39,700 99.250 82.54 82.54 82.70 82.54 82.54 481 82.539 0.05%
2014-10-22 0 99.20 99.00 99.40 - - 0 0 - 82.50 82.33 82.66 - - 0 - 0.00%
2014-10-21 0 99.20 99.00 99.40 99.20 99.20 1,000 99,200 99.200 82.50 82.33 82.66 82.50 82.50 1,202 82.497 0.00%
2014-10-20 0 99.20 98.80 99.50 - - 0 0 - 82.50 82.16 82.75 - - 0 - 0.00%
2014-10-17 0 99.20 99.20 99.30 - - 0 0 - 82.50 82.50 82.58 - - 0 - 0.10%
2014-10-16 0 99.10 99.10 99.50 99.10 99.10 100 9,910 99.100 82.41 82.41 82.75 82.41 82.41 120 82.414 0.20%
2014-10-15 0 98.90 98.90 99.50 98.90 99.50 566 56,191 99.277 82.25 82.25 82.75 82.25 82.75 681 82.561 -0.40%
2014-10-14 0 99.30 99.30 99.50 98.90 98.90 169 16,658 98.568 82.58 82.58 82.75 82.25 82.25 203 81.971 -0.20%
2014-10-13 0 99.50 98.80 99.50 - - 1,723 171,438 99.500 82.75 82.16 82.75 - - 2,072 82.746 0.00%
2014-10-10 0 99.50 98.80 99.50 99.50 99.50 400 39,800 99.500 82.75 82.16 82.75 82.75 82.75 481 82.746 0.00%
2014-10-09 0 99.50 99.50 99.60 99.50 99.50 2,100 208,950 99.500 82.75 82.75 82.83 82.75 82.75 2,525 82.746 0.81%
2014-10-08 0 98.70 98.70 99.40 98.40 98.40 300 29,520 98.400 82.08 82.08 82.66 81.83 81.83 361 81.832 0.20%
2014-10-07 0 98.50 98.50 99.30 - - 0 0 - 81.91 81.91 82.58 - - 0 - 0.00%
2014-10-06 0 98.50 98.30 98.50 98.50 98.50 1,000 98,500 98.500 81.91 81.75 81.91 81.91 81.91 1,202 81.915 -0.10%
2014-10-03 0 98.60 98.50 99.50 98.60 98.60 1,000 98,600 98.600 82.00 81.91 82.75 82.00 82.00 1,202 81.998 -0.40%
2014-09-30 0 99.00 98.50 99.30 99.00 99.00 2,000 198,000 99.000 82.33 81.91 82.58 82.33 82.33 2,405 82.331 0.00%
2014-09-29 0 99.00 99.00 99.20 - - 200 19,840 99.200 82.33 82.33 82.50 - - 240 82.497 0.00%
2014-09-26 0 99.00 99.00 99.50 - - 0 0 - 82.33 82.33 82.75 - - 0 - 0.00%
2014-09-25 0 99.00 99.00 99.20 99.00 99.00 900 89,100 99.000 82.33 82.33 82.50 82.33 82.33 1,082 82.331 0.30%
2014-09-24 0 98.70 98.40 99.40 - - 0 0 - 82.08 81.83 82.66 - - 0 - 0.00%
2014-09-23 0 98.70 98.70 99.40 - - 0 0 - 82.08 82.08 82.66 - - 0 - 0.25%
2014-09-22 0 98.45 98.45 99.45 98.45 98.45 200 19,765 98.825 81.87 81.87 82.70 81.87 81.87 240 82.185 -1.06%
2014-09-19 0 99.50 99.30 99.50 99.50 99.50 1,000 99,500 99.500 82.75 82.58 82.75 82.75 82.75 1,202 82.746 0.51%
2014-09-18 0 99.00 98.65 99.40 99.00 99.00 100 9,900 99.000 82.33 82.04 82.66 82.33 82.33 120 82.331 -0.30%
2014-09-17 0 99.30 98.65 99.30 - - 0 0 - 82.58 82.04 82.58 - - 0 - -0.05%
2014-09-16 0 99.35 98.70 99.60 - - 0 0 - 82.62 82.08 82.83 - - 0 - 0.00%
2014-09-15 0 99.35 98.70 99.50 99.35 99.35 317 31,476 99.293 82.62 82.08 82.75 82.62 82.62 381 82.575 -0.25%
2014-09-12 0 99.60 98.70 99.60 99.40 99.60 2,094 208,314 99.481 82.83 82.08 82.83 82.66 82.83 2,518 82.731 0.91%
2014-09-11 0 98.70 98.70 99.50 - - 0 0 - 82.08 82.08 82.75 - - 0 - 0.00%
2014-09-10 0 98.70 98.70 99.50 98.70 98.70 200 19,740 98.700 82.08 82.08 82.75 82.08 82.08 240 82.081 -0.20%
2014-09-08 0 98.90 98.65 99.60 98.90 98.90 9,700 959,330 98.900 82.25 82.04 82.83 82.25 82.25 11,664 82.247 -1.10%
2014-09-05 0 100.0 99.10 100.0 100.0 100.0 400 40,000 100.00 83.16 82.41 83.16 83.16 83.16 481 83.162 0.00%
2014-09-04 0 100.0 99.00 100.0 100.0 100.0 1,300 129,850 99.885 83.16 82.33 83.16 83.16 83.16 1,563 83.066 1.11%
2014-09-03 0 98.90 98.90 99.90 - - 0 0 - 82.25 82.25 83.08 - - 0 - 0.00%
2014-09-02 0 98.90 98.90 99.90 - - 700 69,860 99.800 82.25 82.25 83.08 - - 842 82.996 0.00%
2014-09-01 0 98.90 98.90 99.90 98.90 98.90 100 9,890 98.900 82.25 82.25 83.08 82.25 82.25 120 82.247 0.00%
2014-08-29 0 98.90 98.90 99.70 - - 0 0 - 82.25 82.25 82.91 - - 0 - 0.00%
2014-08-28 0 98.90 98.90 99.70 98.90 98.90 500 49,450 98.900 82.25 82.25 82.91 82.25 82.25 601 82.247 -0.60%
2014-08-27 0 99.50 98.80 99.50 - - 0 0 - 82.75 82.16 82.75 - - 0 - 0.00%
2014-08-26 0 99.50 99.00 99.50 - - 0 0 - 82.75 82.33 82.75 - - 0 - 0.00%
2014-08-25 0 99.50 99.10 99.50 - - 0 0 - 82.75 82.41 82.75 - - 0 - -0.20%
2014-08-22 0 99.70 98.90 99.70 99.50 99.70 1,600 159,320 99.575 82.91 82.25 82.91 82.75 82.91 1,924 82.809 0.61%
2014-08-21 0 99.10 98.90 99.50 - - 0 0 - 82.41 82.25 82.75 - - 0 - 0.00%
2014-08-20 0 99.10 99.00 99.50 - - 0 0 - 82.41 82.33 82.75 - - 0 - 0.00%
2014-08-19 0 99.10 99.00 99.50 99.10 99.10 1,100 109,010 99.100 82.41 82.33 82.75 82.41 82.41 1,323 82.414 -0.40%
2014-08-18 0 99.50 99.10 99.50 - - 0 0 - 82.75 82.41 82.75 - - 0 - 0.00%
2014-08-15 0 99.50 99.30 99.50 99.40 99.50 6,300 626,840 99.498 82.75 82.58 82.75 82.66 82.75 7,576 82.745 0.00%
2014-08-14 0 99.50 99.10 99.50 99.50 99.50 876 87,101 99.430 82.75 82.41 82.75 82.75 82.75 1,053 82.689 -0.50%
2014-08-13 0 100.0 99.20 100.0 99.95 100.0 1,790 178,950 99.972 83.16 82.50 83.16 83.12 83.16 2,152 83.139 0.96%
2014-08-12 0 99.05 99.00 99.95 - - 0 0 - 82.37 82.33 83.12 - - 0 - 0.00%
2014-08-11 0 99.05 99.05 99.95 99.05 99.05 100 9,905 99.050 82.37 82.37 83.12 82.37 82.37 120 82.372 0.00%
2014-08-08 0 99.05 99.05 100.0 - - 0 0 - 82.37 82.37 83.16 - - 0 - 0.00%
2014-08-07 0 99.05 99.05 99.90 - - 0 0 - 82.37 82.37 83.08 - - 0 - 0.00%
2014-08-06 0 99.05 99.05 99.90 - - 0 0 - 82.37 82.37 83.08 - - 0 - 0.00%
2014-08-05 0 99.05 99.05 99.90 99.05 99.05 100 9,905 99.050 82.37 82.37 83.08 82.37 82.37 120 82.372 -0.05%
2014-08-04 0 99.10 98.90 99.90 99.10 99.10 600 59,460 99.100 82.41 82.25 83.08 82.41 82.41 721 82.414 -0.90%
2014-08-01 0 100.0 99.60 100.0 99.80 100.0 2,200 219,600 99.818 83.16 82.83 83.16 83.00 83.16 2,645 83.011 0.40%
2014-07-31 0 99.60 99.40 99.80 99.60 99.60 500 49,800 99.600 82.83 82.66 83.00 82.83 82.83 601 82.830 0.00%
2014-07-30 0 99.60 99.40 99.80 99.40 99.60 1,500 149,200 99.467 82.83 82.66 83.00 82.66 82.83 1,804 82.719 0.53%
2014-07-29 0 100.0 99.50 100.0 100.0 100.0 100 10,000 100.00 82.39 81.98 82.39 82.39 82.39 121 82.389 0.00%
2014-07-28 0 100.0 99.30 100.0 - - 0 0 - 82.39 81.81 82.39 - - 0 - 0.00%
2014-07-25 0 100.0 99.25 100.0 - - 0 0 - 82.39 81.77 82.39 - - 0 - -0.20%
2014-07-24 0 100.2 100.2 100.3 100.2 100.2 528 52,877 100.15 82.55 82.55 82.59 82.55 82.55 641 82.509 0.20%
2014-07-23 0 100.0 99.25 100.3 - - 0 0 - 82.39 81.77 82.59 - - 0 - 0.00%
2014-07-22 0 100.0 99.25 100.0 100.1 100.1 500 50,050 100.10 82.39 81.77 82.39 82.47 82.47 607 82.471 0.10%
2014-07-21 0 99.90 99.15 100.1 - - 0 0 - 82.31 81.69 82.47 - - 0 - 0.00%
2014-07-18 0 99.90 99.15 100.1 - - 0 0 - 82.31 81.69 82.47 - - 0 - 0.00%
2014-07-17 0 99.90 99.15 99.90 - - 0 0 - 82.31 81.69 82.31 - - 0 - 0.00%
2014-07-16 0 99.90 99.10 99.90 - - 0 0 - 82.31 81.65 82.31 - - 0 - -0.05%
2014-07-15 0 99.95 99.15 100.0 99.95 99.95 333 33,283 99.949 82.35 81.69 82.39 82.35 82.35 404 82.347 0.86%
2014-07-14 0 99.10 99.10 100.0 99.10 99.15 500 49,560 99.120 81.65 81.65 82.39 81.65 81.69 607 81.664 -1.20%
2014-07-11 0 100.3 99.30 100.3 98.90 100.3 3,203 319,050 99.610 82.64 81.81 82.64 81.48 82.64 3,888 82.067 1.52%
2014-07-10 0 98.80 98.80 99.65 - - 0 0 - 81.40 81.40 82.10 - - 0 - 0.05%
2014-07-09 0 98.75 98.75 99.65 - - 0 0 - 81.36 81.36 82.10 - - 0 - 0.05%
2014-07-08 0 98.70 98.70 99.60 98.70 98.70 1,500 148,050 98.700 81.32 81.32 82.06 81.32 81.32 1,821 81.318 -0.05%
2014-07-07 0 98.75 98.75 99.60 98.75 98.75 800 79,000 98.750 81.36 81.36 82.06 81.36 81.36 971 81.359 -0.10%
2014-07-04 0 98.85 98.75 99.70 - - 0 0 - 81.44 81.36 82.14 - - 0 - 0.00%
2014-07-03 0 98.85 98.75 99.70 98.85 98.85 200 19,770 98.850 81.44 81.36 82.14 81.44 81.44 243 81.441 -0.95%
2014-07-02 0 99.80 98.85 99.80 99.75 99.80 500 49,890 99.780 82.22 81.44 82.22 82.18 82.22 607 82.208 0.81%
2014-06-30 0 99.00 98.85 99.65 - - 0 0 - 81.56 81.44 82.10 - - 0 - 0.00%
2014-06-27 0 99.00 98.85 99.65 - - 0 0 - 81.56 81.44 82.10 - - 0 - 0.00%
2014-06-26 0 99.00 98.80 99.75 - - 0 0 - 81.56 81.40 82.18 - - 0 - 0.00%
2014-06-25 0 99.00 99.00 99.75 99.00 99.00 100 9,900 99.000 81.56 81.56 82.18 81.56 81.56 121 81.565 0.00%
2014-06-24 0 99.00 98.75 99.00 99.50 99.60 700 69,710 99.586 81.56 81.36 81.56 81.98 82.06 850 82.048 0.35%
2014-06-23 0 98.65 98.65 99.50 98.65 98.65 400 39,460 98.650 81.28 81.28 81.98 81.28 81.28 486 81.277 0.00%
2014-06-20 0 98.65 98.65 99.50 98.60 98.60 200 19,720 98.600 81.28 81.28 81.98 81.24 81.24 243 81.235 -0.85%
2014-06-19 0 99.50 98.65 99.65 - - 0 0 - 81.98 81.28 82.10 - - 0 - 0.00%
2014-06-18 0 99.50 98.60 99.50 - - 0 0 - 81.98 81.24 81.98 - - 0 - -0.15%
2014-06-17 0 99.65 98.80 99.65 98.80 99.65 900 89,005 98.894 82.10 81.40 82.10 81.40 82.10 1,092 81.478 0.86%
2014-06-16 0 98.80 98.70 99.10 98.80 99.10 2,244 222,077 98.965 81.40 81.32 81.65 81.40 81.65 2,724 81.536 -0.45%
2014-06-13 0 99.25 99.10 100.1 99.25 100.3 1,433 142,653 99.549 81.77 81.65 82.47 81.77 82.59 1,739 82.017 -0.55%
2014-06-12 0 99.80 99.25 99.80 100.0 100.3 951 95,115 100.02 82.22 81.77 82.22 82.39 82.59 1,154 82.402 -0.20%
2014-06-11 0 100.0 99.00 100.0 98.80 100.0 1,920 191,240 99.604 82.39 81.56 82.39 81.40 82.39 2,330 82.063 1.01%
2014-06-10 0 99.00 99.00 99.75 - - 0 0 - 81.56 81.56 82.18 - - 0 - 0.00%
2014-06-09 0 99.00 98.75 99.75 - - 0 0 - 81.56 81.36 82.18 - - 0 - 0.00%
2014-06-06 0 99.00 99.00 99.75 99.00 99.00 100 9,900 99.000 81.56 81.56 82.18 81.56 81.56 121 81.565 -0.65%
2014-06-05 0 99.65 99.50 99.75 99.60 99.65 1,200 119,560 99.633 82.10 81.98 82.18 82.06 82.10 1,457 82.087 0.96%
2014-06-04 0 98.70 98.70 99.55 - - 0 0 - 81.32 81.32 82.02 - - 0 - 0.05%
2014-06-03 0 98.65 98.60 99.55 - - 0 0 - 81.28 81.24 82.02 - - 0 - 0.00%
2014-05-30 0 98.65 98.65 99.55 - - 0 0 - 81.28 81.28 82.02 - - 0 - 0.05%
2014-05-29 0 98.60 98.60 99.55 - - 0 0 - 81.24 81.24 82.02 - - 0 - 0.00%
2014-05-28 0 98.60 98.50 99.40 - - 200 19,800 99.000 81.24 81.15 81.89 - - 243 81.565 0.00%
2014-05-27 0 98.60 98.50 99.35 - - 0 0 - 81.24 81.15 81.85 - - 0 - 0.00%
2014-05-26 0 98.60 98.50 99.40 98.60 98.60 600 59,160 98.600 81.24 81.15 81.89 81.24 81.24 728 81.235 0.00%
2014-05-23 0 98.60 98.60 99.55 98.60 98.60 200 19,720 98.600 81.24 81.24 82.02 81.24 81.24 243 81.235 -0.10%
2014-05-22 0 98.70 98.70 99.65 - - 0 0 - 81.32 81.32 82.10 - - 0 - 0.20%
2014-05-21 0 98.50 98.50 99.50 - - 38 3,712 97.684 81.15 81.15 81.98 - - 46 80.481 0.00%
2014-05-20 0 98.50 98.50 99.30 - - 0 0 - 81.15 81.15 81.81 - - 0 - 0.00%
2014-05-19 0 98.50 98.50 99.35 - - 0 0 - 81.15 81.15 81.85 - - 0 - 0.00%
2014-05-16 0 98.50 98.50 99.35 98.50 98.50 300 29,550 98.500 81.15 81.15 81.85 81.15 81.15 364 81.153 0.10%
2014-05-15 0 98.40 98.40 99.15 98.40 99.20 765 75,550 98.758 81.07 81.07 81.69 81.07 81.73 929 81.366 -0.10%
2014-05-14 0 98.50 97.90 98.50 98.50 98.50 600 59,100 98.500 81.15 80.66 81.15 81.15 81.15 728 81.153 0.00%
2014-05-13 0 98.50 97.80 98.50 98.60 98.60 1,644 162,018 98.551 81.15 80.58 81.15 81.24 81.24 1,995 81.195 0.92%
2014-05-12 0 97.60 97.60 98.50 - - 0 0 - 80.41 80.41 81.15 - - 0 - 0.00%
2014-05-09 0 97.60 97.50 97.80 97.60 97.60 120 11,694 97.450 80.41 80.33 80.58 80.41 80.41 146 80.288 0.21%
2014-05-08 0 97.40 97.40 98.00 97.40 97.40 100 9,740 97.400 80.25 80.25 80.74 80.25 80.25 121 80.247 0.10%
2014-05-07 0 97.30 97.30 97.40 97.30 97.30 100 9,730 97.300 80.16 80.16 80.25 80.16 80.16 121 80.164 -0.10%
2014-05-05 0 97.40 97.30 98.30 97.40 97.40 2,032 197,888 97.386 80.25 80.16 80.99 80.25 80.25 2,466 80.235 0.05%
2014-05-02 0 97.35 97.35 98.35 - - 0 0 - 80.21 80.21 81.03 - - 0 - 0.00%
2014-04-30 0 97.35 97.35 98.25 - - 0 0 - 80.21 80.21 80.95 - - 0 - 0.00%
2014-04-29 0 97.35 97.35 98.20 - - 64 6,214 97.094 80.21 80.21 80.91 - - 78 79.994 0.00%
2014-04-28 0 97.35 97.35 98.30 97.30 98.50 6,364 622,376 97.796 80.21 80.21 80.99 80.16 81.15 7,724 80.573 -1.17%
2014-04-25 0 98.50 98.50 98.65 98.50 98.50 3,700 364,450 98.500 81.15 81.15 81.28 81.15 81.15 4,491 81.153 1.03%
2014-04-24 0 97.50 97.30 98.25 97.50 97.85 2,000 195,360 97.680 80.33 80.16 80.95 80.33 80.62 2,428 80.477 -1.37%
2014-04-23 0 98.85 97.85 98.85 98.85 98.85 200 19,770 98.850 81.44 80.62 81.44 81.44 81.44 243 81.441 0.00%
2014-04-22 0 98.85 98.00 98.90 - - 0 0 - 81.44 80.74 81.48 - - 0 - 0.00%
2014-04-17 0 98.85 97.90 98.85 - - 0 0 - 81.44 80.66 81.44 - - 0 - 0.00%
2014-04-16 0 98.85 97.90 98.85 - - 0 0 - 81.44 80.66 81.44 - - 0 - 0.00%
2014-04-15 0 98.85 97.90 98.85 98.50 98.90 327 32,253 98.633 81.44 80.66 81.44 81.15 81.48 397 81.263 0.36%
2014-04-14 0 98.50 97.80 98.50 98.20 98.60 2,052 201,884 98.384 81.15 80.58 81.15 80.91 81.24 2,491 81.057 0.20%
2014-04-11 0 98.30 97.50 98.50 97.35 98.30 2,519 246,402 97.817 80.99 80.33 81.15 80.21 80.99 3,057 80.591 0.98%
2014-04-10 0 97.35 96.90 97.35 - - 0 0 - 80.21 79.83 80.21 - - 0 - 0.00%
2014-04-09 0 97.35 96.85 97.45 - - 400 38,980 97.450 80.21 79.79 80.29 - - 486 80.288 0.00%
2014-04-08 0 97.35 96.80 97.55 - - 0 0 - 80.21 79.75 80.37 - - 0 - 0.00%
2014-04-07 0 97.35 97.05 97.60 97.35 97.35 400 38,940 97.350 80.21 79.96 80.41 80.21 80.21 486 80.206 0.00%
2014-04-04 0 97.35 96.50 97.35 96.55 97.35 500 48,435 96.870 80.21 79.51 80.21 79.55 80.21 607 79.810 0.83%
2014-04-03 0 96.55 96.55 96.95 96.50 97.50 11,100 1,073,755 96.735 79.55 79.55 79.88 79.51 80.33 13,473 79.699 -1.03%
2014-04-02 0 97.55 97.30 97.80 97.30 97.60 300 29,250 97.500 80.37 80.16 80.58 80.16 80.41 364 80.329 0.26%
2014-04-01 0 97.30 97.25 97.30 - - 80 7,712 96.400 80.16 80.12 80.16 - - 97 79.423 -0.15%
2014-03-31 0 97.45 97.25 97.45 - - 0 0 - 80.29 80.12 80.29 - - 0 - 0.00%
2014-03-28 0 97.45 97.25 97.45 - - 0 0 - 80.29 80.12 80.29 - - 0 - -0.05%
2014-03-27 0 97.50 97.20 97.55 - - 0 0 - 80.33 80.08 80.37 - - 0 - 0.00%
2014-03-26 0 97.50 97.15 97.55 - - 0 0 - 80.33 80.04 80.37 - - 0 - 0.00%
2014-03-25 0 97.50 97.15 97.55 - - 0 0 - 80.33 80.04 80.37 - - 0 - 0.00%
2014-03-24 0 97.50 97.05 97.90 - - 0 0 - 80.33 79.96 80.66 - - 0 - -0.10%
2014-03-21 0 97.60 97.15 97.60 97.30 97.80 700 68,210 97.443 80.41 80.04 80.41 80.16 80.58 850 80.282 0.21%
2014-03-20 0 97.40 97.30 97.85 - - 0 0 - 80.25 80.16 80.62 - - 0 - 0.00%
2014-03-19 0 97.40 97.40 97.65 - - 0 0 - 80.25 80.25 80.45 - - 0 - 0.00%
2014-03-18 0 97.40 97.40 97.65 - - 0 0 - 80.25 80.25 80.45 - - 0 - 0.00%
2014-03-17 0 97.40 97.40 98.00 - - 0 0 - 80.25 80.25 80.74 - - 0 - 0.31%
2014-03-14 0 97.10 97.10 97.35 97.00 97.75 5,950 579,232 97.350 80.00 80.00 80.21 79.92 80.54 7,222 80.205 -0.56%
2014-03-13 0 97.65 97.50 97.65 97.65 98.65 2,927 286,625 97.925 80.45 80.33 80.45 80.45 81.28 3,553 80.679 -0.91%
2014-03-12 0 98.55 98.20 98.55 98.50 98.60 2,282 225,160 98.668 81.19 80.91 81.19 81.15 81.24 2,770 81.291 0.36%
2014-03-11 0 98.20 98.20 98.60 98.20 98.20 200 19,640 98.200 80.91 80.91 81.24 80.91 80.91 243 80.906 -0.30%
2014-03-10 0 98.50 98.20 98.50 - - 0 0 - 81.15 80.91 81.15 - - 0 - 0.00%
2014-03-07 0 98.50 98.10 98.50 - - 0 0 - 81.15 80.82 81.15 - - 0 - 0.00%
2014-03-06 0 98.50 98.00 98.50 98.50 98.50 200 19,700 98.500 81.15 80.74 81.15 81.15 81.15 243 81.153 0.00%
2014-03-05 0 98.50 98.00 98.50 - - 0 0 - 81.15 80.74 81.15 - - 0 - -0.20%
2014-03-04 0 98.70 98.05 98.70 98.75 98.75 400 39,500 98.750 81.32 80.78 81.32 81.36 81.36 486 81.359 0.66%
2014-03-03 0 98.05 98.00 98.40 - - 0 0 - 80.78 80.74 81.07 - - 0 - 0.00%
2014-02-28 0 98.05 98.05 98.40 - - 0 0 - 80.78 80.78 81.07 - - 0 - 0.15%
2014-02-27 0 97.90 97.90 98.75 - - 0 0 - 80.66 80.66 81.36 - - 0 - 0.00%
2014-02-26 0 97.90 97.90 98.30 97.90 97.90 700 68,530 97.900 80.66 80.66 80.99 80.66 80.66 850 80.659 -0.61%
2014-02-25 0 98.50 97.60 98.60 - - 0 0 - 81.15 80.41 81.24 - - 0 - 0.00%
2014-02-24 0 98.50 97.80 98.75 98.50 98.50 500 49,250 98.500 81.15 80.58 81.36 81.15 81.15 607 81.153 0.00%
2014-02-21 0 98.50 97.80 98.50 - - 40 3,934 98.350 81.15 80.58 81.15 - - 49 81.029 -0.10%
2014-02-20 0 98.60 97.80 98.60 - - 0 0 - 81.24 80.58 81.24 - - 0 - 0.00%
2014-02-19 0 98.60 97.80 98.65 - - 0 0 - 81.24 80.58 81.28 - - 0 - 0.00%
2014-02-18 0 98.60 97.70 98.65 97.75 98.60 200 19,635 98.175 81.24 80.49 81.28 80.54 81.24 243 80.885 -0.05%
2014-02-17 0 98.65 97.70 98.65 98.80 98.80 100 9,880 98.800 81.28 80.49 81.28 81.40 81.40 121 81.400 0.36%
2014-02-14 0 98.30 98.10 98.70 98.30 98.30 1,000 98,300 98.300 80.99 80.82 81.32 80.99 80.99 1,214 80.988 0.20%
2014-02-13 0 98.10 97.50 98.25 98.10 98.10 306 30,018 98.098 80.82 80.33 80.95 80.82 80.82 371 80.822 0.10%
2014-02-12 0 98.00 97.15 98.00 97.00 98.00 3,243 315,749 97.363 80.74 80.04 80.74 79.92 80.74 3,936 80.216 0.72%
2014-02-11 0 97.30 97.30 98.25 - - 0 0 - 80.16 80.16 80.95 - - 0 - 0.00%
2014-02-10 0 97.30 97.30 98.30 - - 6 582 97.000 80.16 80.16 80.99 - - 7 79.917 0.31%
2014-02-07 0 97.00 97.00 98.00 97.00 97.40 4,700 456,900 97.213 79.92 79.92 80.74 79.92 80.25 5,705 80.092 -0.41%
2014-02-06 0 97.40 97.40 98.30 97.40 97.40 330 32,137 97.385 80.25 80.25 80.99 80.25 80.25 401 80.234 0.10%
2014-02-05 0 97.30 97.10 97.60 97.30 97.70 4,240 413,304 97.477 80.16 80.00 80.41 80.16 80.49 5,146 80.310 -1.02%
2014-02-04 0 98.30 97.70 98.30 - - 0 0 - 80.99 80.49 80.99 - - 0 - 0.00%
2014-01-30 0 98.30 97.50 98.50 - - 0 0 - 80.99 80.33 81.15 - - 0 - 0.00%
2014-01-29 0 98.30 97.40 98.40 98.30 98.30 39,900 3,922,170 98.300 80.99 80.25 81.07 80.99 80.99 48,429 80.988 0.89%
2014-01-28 0 98.35 98.35 98.95 - - 0 0 - 80.27 80.27 80.76 - - 0 - 0.05%
2014-01-27 0 98.30 98.30 98.95 98.30 98.30 1,888 185,520 98.263 80.23 80.23 80.76 80.23 80.23 2,313 80.200 0.00%
2014-01-24 0 98.30 98.30 98.95 98.15 98.15 100 9,815 98.150 80.23 80.23 80.76 80.11 80.11 123 80.108 0.20%
2014-01-23 0 98.10 98.10 99.00 - - 0 0 - 80.07 80.07 80.80 - - 0 - 0.00%
2014-01-22 0 98.10 98.10 99.00 - - 0 0 - 80.07 80.07 80.80 - - 0 - 0.05%
2014-01-21 0 98.05 98.05 98.75 - - 0 0 - 80.03 80.03 80.60 - - 0 - 0.05%
2014-01-20 0 98.00 98.00 98.75 98.00 98.00 400 39,200 98.000 79.99 79.99 80.60 79.99 79.99 490 79.986 0.00%
2014-01-17 0 98.00 98.00 98.75 98.00 98.00 100 9,800 98.000 79.99 79.99 80.60 79.99 79.99 123 79.986 -0.51%
2014-01-16 0 98.50 97.85 98.75 - - 0 0 - 80.39 79.86 80.60 - - 0 - 0.00%
2014-01-15 0 98.50 97.90 98.50 98.75 98.80 404 39,910 98.787 80.39 79.90 80.39 80.60 80.64 495 80.628 0.31%
2014-01-14 0 98.20 97.85 98.50 - - 0 0 - 80.15 79.86 80.39 - - 0 - -0.25%
2014-01-13 0 98.45 97.70 98.45 97.60 98.60 2,435 238,731 98.042 80.35 79.74 80.35 79.66 80.48 2,983 80.020 1.03%
2014-01-10 0 97.45 97.45 97.65 97.45 97.45 100 9,745 97.450 79.54 79.54 79.70 79.54 79.54 123 79.537 -0.05%
2014-01-09 0 97.50 97.35 98.00 97.50 97.50 100 9,750 97.500 79.58 79.46 79.99 79.58 79.58 123 79.578 0.00%
2014-01-08 0 97.50 97.50 97.80 - - 0 0 - 79.58 79.58 79.82 - - 0 - 0.15%
2014-01-07 0 97.35 97.35 97.50 97.35 97.35 700 68,145 97.350 79.46 79.46 79.58 79.46 79.46 858 79.455 0.00%
2014-01-06 0 97.35 97.35 98.15 97.35 97.35 199,590 19,430,019 97.350 79.46 79.46 80.11 79.46 79.46 244,541 79.455 -0.87%
2014-01-03 0 98.20 97.45 98.20 98.35 98.35 100 9,835 98.350 80.15 79.54 80.15 80.27 80.27 123 80.271 0.72%
2014-01-02 0 97.50 97.35 98.35 - - 0 0 - 79.58 79.46 80.27 - - 0 - 0.00%
2013-12-31 0 97.50 97.50 98.45 - - 0 0 - 79.58 79.58 80.35 - - 0 - 0.00%
2013-12-30 0 97.50 97.50 98.45 - - 0 0 - 79.58 79.58 80.35 - - 0 - 0.00%
2013-12-27 0 97.50 97.50 98.00 97.50 97.75 1,100 107,420 97.655 79.58 79.58 79.99 79.58 79.78 1,348 79.704 -0.36%
2013-12-24 0 97.85 97.75 98.45 97.85 97.85 500 48,925 97.850 79.86 79.78 80.35 79.86 79.86 613 79.863 -0.20%
2013-12-23 0 98.05 97.90 98.70 - - 0 0 - 80.03 79.90 80.56 - - 0 - 0.00%
2013-12-20 0 98.05 97.95 98.75 98.05 98.05 500 49,015 98.030 80.03 79.94 80.60 80.03 80.03 613 80.010 0.00%
2013-12-19 0 98.05 98.05 98.95 98.05 98.10 200 19,615 98.075 80.03 80.03 80.76 80.03 80.07 245 80.047 -0.96%
2013-12-18 0 99.00 98.20 99.00 - - 0 0 - 80.80 80.15 80.80 - - 0 - 0.00%
2013-12-17 0 99.00 98.20 99.00 - - 0 0 - 80.80 80.15 80.80 - - 0 - -0.15%
2013-12-16 0 99.15 98.30 99.15 - - 0 0 - 80.92 80.23 80.92 - - 0 - 0.00%
2013-12-13 0 99.15 98.50 99.15 98.95 99.15 533 52,721 98.914 80.92 80.39 80.92 80.76 80.92 653 80.732 0.25%
2013-12-12 0 98.90 98.40 99.00 - - 0 0 - 80.72 80.31 80.80 - - 0 - 0.00%
2013-12-11 0 98.90 98.40 99.35 98.70 99.00 4,779 472,368 98.842 80.72 80.31 81.09 80.56 80.80 5,855 80.673 0.41%
2013-12-10 0 98.50 98.25 98.65 98.45 98.50 500 49,235 98.470 80.39 80.19 80.52 80.35 80.39 613 80.369 -0.25%
2013-12-09 0 98.75 98.00 98.75 98.00 98.75 410 40,275 98.232 80.60 79.99 80.60 79.99 80.60 502 80.175 0.56%
2013-12-06 0 98.20 98.00 98.20 - - 0 0 - 80.15 79.99 80.15 - - 0 - 0.00%
2013-12-05 0 98.20 98.10 98.25 - - 39 3,790 97.180 80.15 80.07 80.19 - - 48 79.316 0.00%
2013-12-04 0 98.20 98.10 98.20 - - 0 0 - 80.15 80.07 80.15 - - 0 - -0.05%
2013-12-03 0 98.25 98.00 98.30 - - 0 0 - 80.19 79.99 80.23 - - 0 - 0.00%
2013-12-02 0 98.25 98.15 98.25 98.25 98.25 400 39,300 98.250 80.19 80.11 80.19 80.19 80.19 490 80.190 0.00%
2013-11-29 0 98.25 98.10 98.25 - - 0 0 - 80.19 80.07 80.19 - - 0 - 0.00%
2013-11-28 0 98.25 98.05 98.25 98.25 98.50 600 58,975 98.292 80.19 80.03 80.19 80.19 80.39 735 80.224 -0.20%
2013-11-27 0 98.45 98.25 98.60 - - 0 0 - 80.35 80.19 80.48 - - 0 - 0.00%
2013-11-26 0 98.45 98.25 98.60 - - 0 0 - 80.35 80.19 80.48 - - 0 - 0.00%
2013-11-25 0 98.45 98.30 98.95 98.45 98.45 500 49,225 98.450 80.35 80.23 80.76 80.35 80.35 613 80.353 -0.20%
2013-11-22 0 98.65 98.45 98.65 98.45 98.65 1,300 128,185 98.604 80.52 80.35 80.52 80.35 80.52 1,593 80.479 0.25%
2013-11-21 0 98.40 98.25 99.00 98.40 98.70 2,000 197,100 98.550 80.31 80.19 80.80 80.31 80.56 2,450 80.435 -0.81%
2013-11-20 0 99.20 98.80 99.50 - - 0 0 - 80.97 80.64 81.21 - - 0 - 0.00%
2013-11-19 0 99.20 98.85 99.20 99.20 99.20 200 19,840 99.200 80.97 80.68 80.97 80.97 80.97 245 80.965 0.00%
2013-11-18 0 99.20 99.20 99.25 98.80 98.85 317 31,316 98.789 80.97 80.97 81.01 80.64 80.68 388 80.629 0.35%
2013-11-15 0 98.85 98.80 98.85 - - 0 0 - 80.68 80.64 80.68 - - 0 - -0.60%
2013-11-14 0 99.45 98.65 99.45 99.45 99.50 409 40,672 99.443 81.17 80.52 81.17 81.17 81.21 501 81.163 -0.05%
2013-11-13 0 99.50 98.60 99.50 98.70 99.50 1,674 166,383 99.393 81.21 80.48 81.21 80.56 81.21 2,051 81.122 0.81%
2013-11-12 0 98.70 98.40 98.70 98.70 98.70 300 29,610 98.700 80.56 80.31 80.56 80.56 80.56 368 80.557 0.00%
2013-11-11 0 98.70 98.45 99.45 - - 0 0 - 80.56 80.35 81.17 - - 0 - 0.00%
2013-11-08 0 98.70 98.40 99.40 98.70 98.70 961 94,808 98.656 80.56 80.31 81.13 80.56 80.56 1,177 80.521 0.00%
2013-11-07 0 98.70 98.40 98.70 - - 0 0 - 80.56 80.31 80.56 - - 0 - 0.00%
2013-11-06 0 98.70 98.50 98.70 - - 0 0 - 80.56 80.39 80.56 - - 0 - -0.10%
2013-11-05 0 98.80 98.50 98.80 - - 0 0 - 80.64 80.39 80.64 - - 0 - 0.00%
2013-11-04 0 98.80 98.50 98.80 - - 0 0 - 80.64 80.39 80.64 - - 0 - 0.00%
2013-11-01 0 98.80 98.60 98.80 98.80 98.80 1,000 98,800 98.800 80.64 80.48 80.64 80.64 80.64 1,225 80.639 -0.10%
2013-10-31 0 98.90 98.70 98.90 98.90 98.90 1,000 98,900 98.900 80.72 80.56 80.72 80.72 80.72 1,225 80.720 0.00%
2013-10-30 0 98.90 98.80 98.90 98.90 98.90 100 9,890 98.900 80.72 80.64 80.72 80.72 80.72 123 80.720 0.00%
2013-10-29 0 98.90 98.75 98.90 98.90 98.90 500 49,450 98.900 80.72 80.60 80.72 80.72 80.72 613 80.720 0.10%
2013-10-28 0 98.80 98.80 99.15 98.80 98.80 100 9,880 98.800 80.64 80.64 80.92 80.64 80.64 123 80.639 0.05%
2013-10-25 0 98.75 98.75 98.95 98.70 98.80 800 78,975 98.719 80.60 80.60 80.76 80.56 80.64 980 80.572 0.05%
2013-10-24 0 98.70 98.70 99.15 - - 0 0 - 80.56 80.56 80.92 - - 0 - 0.05%
2013-10-23 0 98.65 98.65 99.35 98.65 99.45 400 39,620 99.050 80.52 80.52 81.09 80.52 81.17 490 80.843 0.15%
2013-10-22 0 98.50 98.50 99.35 98.50 98.50 200 19,700 98.500 80.39 80.39 81.09 80.39 80.39 245 80.394 0.05%
2013-10-21 0 98.45 98.45 99.30 98.35 98.45 400 39,370 98.425 80.35 80.35 81.05 80.27 80.35 490 80.333 0.00%
2013-10-18 0 98.45 98.45 99.35 - - 0 0 - 80.35 80.35 81.09 - - 0 - 0.10%
2013-10-17 0 98.35 98.35 99.30 98.30 98.35 200 19,665 98.325 80.27 80.27 81.05 80.23 80.27 245 80.251 -0.41%
2013-10-16 0 98.75 98.25 98.75 98.75 98.75 706 69,710 98.739 80.60 80.19 80.60 80.60 80.60 865 80.589 0.00%
2013-10-15 0 98.75 98.30 98.75 98.75 98.75 500 49,375 98.750 80.60 80.23 80.60 80.60 80.60 613 80.598 -0.45%
2013-10-11 0 99.20 98.40 99.35 98.90 99.20 1,802 178,333 98.964 80.97 80.31 81.09 80.72 80.97 2,208 80.773 0.46%
2013-10-10 0 98.75 98.00 98.95 - - 0 0 - 80.60 79.99 80.76 - - 0 - 0.00%
2013-10-09 0 98.75 98.05 98.95 - - 0 0 - 80.60 80.03 80.76 - - 0 - 0.00%
2013-10-08 0 98.75 98.05 98.75 - - 0 0 - 80.60 80.03 80.60 - - 0 - -0.10%
2013-10-07 0 98.85 98.25 98.85 98.25 98.85 1,400 137,955 98.539 80.68 80.19 80.68 80.19 80.68 1,715 80.426 0.46%
2013-10-04 0 98.40 98.40 98.60 98.40 98.40 300 29,520 98.400 80.31 80.31 80.48 80.31 80.31 368 80.312 0.15%
2013-10-03 0 98.25 98.25 98.60 - - 0 0 - 80.19 80.19 80.48 - - 0 - 0.31%
2013-10-02 0 97.95 97.80 98.60 - - 0 0 - 79.94 79.82 80.48 - - 0 - 0.00%
2013-09-30 0 97.95 97.95 98.55 97.90 97.90 800 78,320 97.900 79.94 79.94 80.43 79.90 79.90 980 79.904 -0.71%
2013-09-27 0 98.65 97.80 98.65 98.00 98.80 1,200 117,760 98.133 80.52 79.82 80.52 79.99 80.64 1,470 80.095 0.66%
2013-09-26 0 98.00 98.00 98.85 98.00 98.00 500 49,000 98.000 79.99 79.99 80.68 79.99 79.99 613 79.986 -0.20%
2013-09-25 0 98.20 97.95 98.85 98.20 98.20 700 68,740 98.200 80.15 79.94 80.68 80.15 80.15 858 80.149 -0.05%
2013-09-24 0 98.25 98.25 98.80 - - 0 0 - 80.19 80.19 80.64 - - 0 - 0.00%
2013-09-23 0 98.25 98.25 98.85 98.25 99.00 1,500 147,975 98.650 80.19 80.19 80.68 80.19 80.80 1,838 80.516 -0.25%
2013-09-19 0 98.50 98.20 98.95 98.50 98.55 1,800 177,350 98.528 80.39 80.15 80.76 80.39 80.43 2,205 80.417 0.41%
2013-09-18 0 98.10 98.00 98.10 98.10 98.10 1,400 137,310 98.079 80.07 79.99 80.07 80.07 80.07 1,715 80.050 -0.05%
2013-09-17 0 98.15 98.00 98.15 98.05 98.25 2,500 245,265 98.106 80.11 79.99 80.11 80.03 80.19 3,063 80.072 0.10%
2013-09-16 0 98.05 98.05 99.00 98.05 98.05 100 9,805 98.050 80.03 80.03 80.80 80.03 80.03 123 80.027 0.15%
2013-09-13 0 97.90 97.50 98.90 97.90 98.90 2,606 255,438 98.019 79.90 79.58 80.72 79.90 80.72 3,193 80.001 -1.01%
2013-09-12 0 98.90 98.05 98.90 - - 0 0 - 80.72 80.03 80.72 - - 0 - 0.00%
2013-09-11 0 98.90 98.00 98.90 97.95 98.90 2,926 286,941 98.066 80.72 79.99 80.72 79.94 80.72 3,585 80.040 0.56%
2013-09-10 0 98.35 98.15 98.90 98.15 98.35 400 39,320 98.300 80.27 80.11 80.72 80.11 80.27 490 80.231 0.00%
2013-09-09 0 98.35 98.35 98.90 - - 0 0 - 80.27 80.27 80.72 - - 0 - 0.00%
2013-09-06 0 98.35 98.10 98.90 - - 0 0 - 80.27 80.07 80.72 - - 0 - 0.00%
2013-09-05 0 98.35 98.00 99.00 98.35 98.35 1,000 98,350 98.350 80.27 79.99 80.80 80.27 80.27 1,225 80.271 -0.91%
2013-09-04 0 99.25 98.40 99.40 99.25 99.25 500 49,625 99.250 81.01 80.31 81.13 81.01 81.01 613 81.006 0.92%
2013-09-03 0 98.35 98.30 99.00 - - 10 975 97.500 80.27 80.23 80.80 - - 12 79.578 0.00%
2013-09-02 0 98.35 98.35 99.00 98.35 98.35 100 9,835 98.350 80.27 80.27 80.80 80.27 80.27 123 80.271 -0.96%
2013-08-30 0 99.30 98.30 99.30 99.30 99.30 200 19,860 99.300 81.05 80.23 81.05 81.05 81.05 245 81.047 0.97%
2013-08-29 0 98.35 98.35 99.35 98.35 98.35 200 19,735 98.675 80.27 80.27 81.09 80.27 80.27 245 80.537 -0.66%
2013-08-28 0 99.00 98.30 99.30 - - 0 0 - 80.80 80.23 81.05 - - 0 - 0.00%
2013-08-27 0 99.00 98.80 99.00 99.00 99.00 300 29,700 99.000 80.80 80.64 80.80 80.80 80.80 368 80.802 0.92%
2013-08-26 0 98.10 98.10 99.00 - - 0 0 - 80.07 80.07 80.80 - - 0 - 0.00%
2013-08-23 0 98.10 97.80 98.80 98.10 98.30 1,300 127,590 98.146 80.07 79.82 80.64 80.07 80.23 1,593 80.105 -1.01%
2013-08-22 0 99.10 98.30 99.10 - - 0 0 - 80.88 80.23 80.88 - - 0 - 0.00%
2013-08-21 0 99.10 98.30 99.10 - - 0 0 - 80.88 80.23 80.88 - - 0 - 0.00%
2013-08-20 0 99.10 98.30 99.10 - - 0 0 - 80.88 80.23 80.88 - - 0 - -0.10%
2013-08-19 0 99.20 99.00 99.20 99.20 99.20 100 9,920 99.200 80.97 80.80 80.97 80.97 80.97 123 80.965 -0.15%
2013-08-16 0 99.35 98.35 99.35 99.35 99.35 193 19,174 99.347 81.09 80.27 81.09 81.09 81.09 236 81.085 0.86%
2013-08-15 0 98.50 98.35 99.35 98.50 98.50 500 49,250 98.500 80.39 80.27 81.09 80.39 80.39 613 80.394 -1.01%
2013-08-13 0 99.50 98.60 99.50 99.30 99.50 1,673 166,263 99.380 81.21 80.48 81.21 81.05 81.21 2,050 81.112 0.20%
2013-08-12 0 99.30 98.50 99.40 - - 0 0 - 81.05 80.39 81.13 - - 0 - 0.00%
2013-08-09 0 99.30 98.30 99.30 99.30 99.30 300 29,790 99.300 81.05 80.23 81.05 81.05 81.05 368 81.047 0.81%
2013-08-08 0 98.50 98.40 99.30 - - 0 0 - 80.39 80.31 81.05 - - 0 - 0.00%
2013-08-07 0 98.50 98.50 99.30 - - 0 0 - 80.39 80.39 81.05 - - 0 - 0.00%
2013-08-06 0 98.50 98.40 99.30 - - 0 0 - 80.39 80.31 81.05 - - 0 - 0.00%
2013-08-05 0 98.50 98.50 99.50 98.50 99.50 1,027 101,337 98.673 80.39 80.39 81.21 80.39 81.21 1,258 80.535 -0.10%
2013-08-02 0 98.60 98.40 99.40 98.40 99.40 700 69,120 98.743 80.48 80.31 81.13 80.31 81.13 858 80.592 -0.50%
2013-08-01 0 99.10 99.10 99.50 99.00 99.00 1,300 128,700 99.000 80.88 80.88 81.21 80.80 80.80 1,593 80.802 -0.80%
2013-07-31 0 99.90 99.05 99.90 99.90 99.90 100 9,990 99.900 81.54 80.84 81.54 81.54 81.54 123 81.537 0.86%
2013-07-30 0 99.05 99.05 99.90 99.05 99.80 3,100 308,500 99.516 80.84 80.84 81.54 80.84 81.45 3,798 81.223 -0.77%
2013-07-29 0 100.8 100.8 101.0 100.8 100.8 2,200 221,200 100.55 81.47 81.47 81.63 81.47 81.47 2,722 81.266 0.00%
2013-07-26 0 100.8 99.80 100.8 - - 0 0 - 81.47 80.66 81.47 - - 0 - -0.05%
2013-07-25 0 100.9 99.85 100.9 - - 0 0 - 81.51 80.70 81.51 - - 0 - 0.00%
2013-07-24 0 100.9 99.85 100.9 - - 0 0 - 81.51 80.70 81.51 - - 0 - 0.00%
2013-07-23 0 100.9 99.85 100.9 100.0 100.9 1,300 130,705 100.54 81.51 80.70 81.51 80.82 81.51 1,608 81.263 1.05%
2013-07-22 0 99.80 99.80 100.2 99.80 99.80 127 12,653 99.630 80.66 80.66 80.99 80.66 80.66 157 80.526 0.20%
2013-07-19 0 99.60 99.55 100.2 - - 1,000 99,600 99.600 80.50 80.46 80.99 - - 1,237 80.501 0.00%
2013-07-18 0 99.60 99.60 100.2 - - 0 0 - 80.50 80.50 80.99 - - 0 - 0.00%
2013-07-17 0 99.60 99.60 100.0 - - 0 0 - 80.50 80.50 80.82 - - 0 - 0.05%
2013-07-16 0 99.55 99.55 100.5 - - 0 0 - 80.46 80.46 81.23 - - 0 - 0.05%
2013-07-15 0 99.50 99.50 100.5 99.50 100.5 1,572 156,958 99.846 80.42 80.42 81.23 80.42 81.23 1,945 80.700 -0.50%
2013-07-12 0 100.0 99.80 100.0 100.0 100.0 700 70,000 100.00 80.82 80.66 80.82 80.82 80.82 866 80.825 -0.25%
2013-07-11 0 100.3 100.0 100.3 99.85 100.4 3,305 331,151 100.20 81.03 80.82 81.03 80.70 81.15 4,089 80.984 0.45%
2013-07-10 0 99.80 99.80 100.0 99.80 99.80 2,500 249,500 99.800 80.66 80.66 80.82 80.66 80.66 3,093 80.663 -0.30%
2013-07-09 0 100.1 100.0 100.5 100.1 100.1 1,030 103,092 100.09 80.91 80.82 81.23 80.91 80.91 1,274 80.897 0.25%
2013-07-08 0 99.85 99.85 100.0 99.85 99.85 900 89,865 99.850 80.70 80.70 80.82 80.70 80.70 1,114 80.703 -0.30%
2013-07-05 0 100.2 100.2 100.5 - - 0 0 - 80.95 80.95 81.23 - - 0 - 0.15%
2013-07-04 0 100.0 100.0 100.5 100.0 100.0 400 40,000 100.00 80.82 80.82 81.23 80.82 80.82 495 80.825 0.00%
2013-07-03 0 100.0 99.80 100.0 99.80 100.0 1,321 132,059 99.969 80.82 80.66 80.82 80.66 80.82 1,634 80.800 -0.70%
2013-07-02 0 100.7 100.0 100.7 100.5 103.0 1,200 121,100 100.92 81.39 80.82 81.39 81.23 83.25 1,485 81.566 0.80%
2013-06-28 0 99.90 99.85 100.6 99.90 99.90 500 49,950 99.900 80.74 80.70 81.27 80.74 80.74 619 80.744 -0.60%
2013-06-27 0 100.5 99.85 100.5 99.80 103.9 4,930 505,600 102.56 81.23 80.70 81.23 80.66 83.98 6,100 82.890 0.55%
2013-06-26 0 99.95 99.70 99.95 99.70 100.1 700 69,980 99.971 80.78 80.58 80.78 80.58 80.91 866 80.802 -0.74%
2013-06-25 0 100.7 100.0 100.7 100.0 100.7 1,900 190,070 100.04 81.39 80.82 81.39 80.82 81.39 2,351 80.854 0.00%
2013-06-24 0 100.7 100.1 100.7 100.3 101.3 1,100 110,890 100.81 81.39 80.91 81.39 81.07 81.88 1,361 81.479 0.40%
2013-06-21 0 100.3 100.3 101.3 100.3 101.3 1,600 161,170 100.73 81.07 81.07 81.83 81.07 81.88 1,980 81.416 -0.89%
2013-06-20 0 101.2 100.5 101.2 100.2 101.7 266,900 26,741,965 100.19 81.79 81.23 81.79 80.95 82.20 330,221 80.982 -0.98%
2013-06-19 0 102.2 101.2 102.2 102.8 102.8 36,800 3,781,205 102.75 82.60 81.79 82.60 83.09 83.09 45,531 83.047 -0.54%
2013-06-18 0 102.8 102.8 102.8 102.8 102.8 1,000 102,750 102.75 83.05 83.05 83.09 83.05 83.05 1,237 83.047 -0.10%
2013-06-17 0 102.9 101.9 102.9 102.0 102.9 300 30,765 102.55 83.13 82.36 83.13 82.40 83.13 371 82.886 0.24%
2013-06-14 0 102.6 102.5 102.9 102.6 102.6 531 54,480 102.60 82.93 82.85 83.13 82.93 82.93 657 82.925 0.59%
2013-06-13 0 102.0 101.8 102.6 102.0 103.0 5,530 564,960 102.16 82.44 82.28 82.93 82.44 83.25 6,842 82.573 -0.20%
2013-06-11 0 102.2 102.2 103.1 102.2 102.3 1,000 102,270 102.27 82.60 82.60 83.33 82.60 82.68 1,237 82.659 -0.29%
2013-06-10 0 102.5 102.3 103.3 102.5 103.5 2,646 271,561 102.63 82.85 82.68 83.45 82.85 83.65 3,274 82.951 -0.34%
2013-06-07 0 102.9 102.7 103.7 - - 0 0 - 83.13 83.01 83.77 - - 0 - 0.00%
2013-06-06 0 102.9 102.9 103.8 102.9 103.3 1,400 144,440 103.17 83.13 83.13 83.86 83.13 83.49 1,732 83.388 -1.06%
2013-06-05 0 104.0 103.4 104.0 - - 0 0 - 84.02 83.57 84.02 - - 0 - 0.00%
2013-06-04 0 104.0 103.3 104.0 103.9 104.0 2,500 259,825 103.93 84.02 83.49 84.02 83.98 84.02 3,093 84.001 0.43%
2013-06-03 0 103.5 103.3 104.0 - - 0 0 - 83.65 83.49 84.02 - - 0 - 0.00%
2013-05-31 0 103.5 103.4 104.1 - - 0 0 - 83.65 83.53 84.14 - - 0 - 0.00%
2013-05-30 0 103.5 103.4 104.2 - - 0 0 - 83.65 83.57 84.18 - - 0 - 0.00%
2013-05-29 0 103.5 103.5 104.3 103.5 103.5 5,900 610,650 103.50 83.65 83.65 84.26 83.65 83.65 7,300 83.654 -0.38%
2013-05-28 0 103.9 103.5 104.3 - - 0 0 - 83.98 83.65 84.30 - - 0 - 0.00%
2013-05-27 0 103.9 103.8 104.3 - - 0 0 - 83.98 83.86 84.30 - - 0 - 0.00%
2013-05-24 0 103.9 103.9 104.3 103.9 103.9 200 20,780 103.90 83.98 83.94 84.30 83.98 83.98 247 83.977 0.00%
2013-05-23 0 103.9 103.9 104.3 - - 0 0 - 83.98 83.98 84.30 - - 0 - 0.00%
2013-05-22 0 103.9 103.9 104.3 - - 0 0 - 83.98 83.98 84.30 - - 0 - 0.00%
2013-05-21 0 103.9 103.9 104.3 - - 0 0 - 83.98 83.98 84.30 - - 0 - 0.00%
2013-05-20 0 103.9 103.9 103.9 103.9 104.0 900 93,560 103.96 83.98 83.94 83.98 83.98 84.06 1,114 84.022 -0.10%
2013-05-16 0 104.0 104.0 104.3 - - 0 0 - 84.06 84.06 84.30 - - 0 - 0.05%
2013-05-15 0 104.0 103.9 104.8 104.0 104.9 1,812 189,052 104.33 84.02 83.94 84.70 84.02 84.74 2,242 84.327 -0.53%
2013-05-14 0 104.5 104.0 104.5 104.5 104.5 100 10,450 104.50 84.46 84.06 84.46 84.46 84.46 124 84.462 0.00%
2013-05-13 0 104.5 104.5 104.7 104.3 104.5 1,739 181,470 104.35 84.46 84.46 84.62 84.26 84.46 2,152 84.343 0.19%
2013-05-10 0 104.3 103.6 104.4 104.3 104.4 1,000 104,340 104.34 84.30 83.73 84.34 84.30 84.38 1,237 84.332 0.68%
2013-05-09 0 103.6 103.6 104.4 - - 0 0 - 83.73 83.73 84.38 - - 0 - 0.00%
2013-05-08 0 103.6 103.6 104.0 - - 0 0 - 83.73 83.73 84.06 - - 0 - 0.10%
2013-05-07 0 103.5 103.5 104.0 103.4 103.4 200 20,680 103.40 83.65 83.65 84.06 83.57 83.57 247 83.573 -0.58%
2013-05-06 0 104.1 104.0 104.1 104.2 104.3 2,700 281,580 104.29 84.14 84.06 84.14 84.22 84.30 3,341 84.291 0.10%
2013-05-03 0 104.0 103.7 104.0 - - 0 0 - 84.06 83.82 84.06 - - 0 - 0.00%
2013-05-02 0 104.0 103.5 104.4 104.0 104.4 300 31,240 104.13 84.06 83.61 84.38 84.06 84.38 371 84.165 -0.29%
2013-04-30 0 104.3 103.5 104.4 103.5 104.3 1,900 198,090 104.26 84.30 83.61 84.34 83.65 84.30 2,351 84.266 0.77%
2013-04-29 0 103.5 103.5 104.3 - - 0 0 - 83.65 83.65 84.30 - - 0 - 0.10%
2013-04-26 0 103.4 103.4 104.3 - - 0 0 - 83.57 83.57 84.30 - - 0 - 0.05%
2013-04-25 0 103.4 103.3 104.3 - - 0 0 - 83.53 83.49 84.30 - - 0 - 0.00%
2013-04-24 0 103.4 103.4 104.3 103.4 109.5 11,900 1,251,480 105.17 83.53 83.53 84.30 83.53 88.50 14,723 85.000 -0.91%
2013-04-23 0 104.3 103.5 104.3 103.5 108.6 2,400 250,140 104.23 84.30 83.61 84.30 83.65 87.78 2,969 84.240 0.77%
2013-04-22 0 103.5 103.2 104.1 103.5 103.8 2,600 269,430 103.63 83.65 83.41 84.14 83.65 83.90 3,217 83.756 -0.96%
2013-04-19 0 104.5 103.7 104.7 104.5 104.5 1,500 160,750 107.17 84.46 83.82 84.62 84.46 84.46 1,856 86.617 0.10%
2013-04-18 0 104.4 103.6 104.6 104.4 104.4 900 93,960 104.40 84.38 83.73 84.54 84.38 84.38 1,114 84.381 0.38%
2013-04-17 0 104.0 104.0 104.4 104.0 104.0 1,000 104,000 104.00 84.06 84.06 84.38 84.06 84.06 1,237 84.058 0.10%
2013-04-16 0 103.9 103.3 104.0 102.0 105.3 13,400 1,372,880 102.45 83.98 83.49 84.06 82.44 85.11 16,579 82.808 -2.26%
2013-04-15 0 106.3 105.3 106.3 104.7 113.8 15,209 1,670,477 109.83 85.92 85.11 85.92 84.62 91.98 18,817 88.774 1.00%
2013-04-12 0 105.3 104.5 105.5 - - 0 0 - 85.07 84.46 85.27 - - 0 - 0.00%
2013-04-11 0 105.3 104.5 105.5 104.7 105.3 3,482 365,388 104.94 85.07 84.46 85.23 84.58 85.07 4,308 84.814 0.53%
2013-04-10 0 104.7 104.7 104.8 104.7 104.7 200 20,940 104.70 84.62 84.62 84.66 84.62 84.62 247 84.623 0.00%
2013-04-09 0 104.7 104.0 104.8 104.7 104.7 200 20,940 104.70 84.62 84.06 84.66 84.62 84.62 247 84.623 0.38%
2013-04-08 0 104.3 104.0 104.8 104.0 104.3 1,200 125,100 104.25 84.30 84.06 84.70 84.06 84.30 1,485 84.260 0.29%
2013-04-05 0 104.0 103.5 104.2 104.0 104.0 600 62,400 104.00 84.06 83.65 84.22 84.06 84.06 742 84.058 0.58%
2013-04-03 0 103.4 103.4 103.9 - - 0 0 - 83.57 83.57 83.98 - - 0 - 0.00%
2013-04-02 0 103.4 103.4 103.8 103.1 103.1 1,000 103,425 103.43 83.57 83.57 83.86 83.33 83.33 1,237 83.593 0.19%
2013-03-28 0 103.2 103.2 104.0 103.2 103.6 3,700 382,440 103.36 83.41 83.41 84.06 83.41 83.73 4,578 83.542 0.10%
2013-03-27 0 103.1 102.8 103.6 102.8 103.1 2,000 205,850 102.93 83.33 83.09 83.73 83.05 83.33 2,474 83.189 1.08%
2013-03-26 0 102.0 101.8 102.8 102.0 103.0 6,500 666,000 102.46 82.44 82.24 83.05 82.44 83.25 8,042 82.814 -1.40%
2013-03-25 0 103.5 102.6 103.5 103.0 103.6 9,400 970,370 103.23 83.61 82.93 83.61 83.25 83.69 11,630 83.436 0.24%
2013-03-22 0 103.2 103.2 104.0 103.1 104.0 2,200 228,060 103.66 83.41 83.41 84.06 83.33 84.06 2,722 83.786 -0.67%
2013-03-21 0 103.9 103.6 104.0 - - 0 0 - 83.98 83.73 84.06 - - 0 - 0.00%
2013-03-20 0 103.9 103.8 104.0 103.9 104.0 2,100 218,310 103.96 83.98 83.90 84.06 83.98 84.06 2,598 84.023 -0.29%
2013-03-19 0 104.2 - 104.0 104.0 104.6 4,000 417,185 104.30 84.22 - 84.06 84.06 84.54 4,949 84.297 -0.38%
2013-03-18 0 104.6 104.6 105.0 104.4 104.4 300 31,320 104.40 84.54 84.54 84.87 84.38 84.38 371 84.381 -0.38%
2013-03-15 0 105.0 104.8 105.4 104.6 105.0 2,000 209,470 104.74 84.87 84.70 85.19 84.54 84.87 2,474 84.652 -0.28%
2013-03-14 0 105.3 105.0 105.3 105.6 105.6 530 55,920 105.51 85.11 84.87 85.11 85.35 85.35 656 85.278 0.10%
2013-03-13 0 105.2 104.7 105.2 105.4 105.6 1,105 116,488 105.42 85.03 84.62 85.03 85.19 85.35 1,367 85.205 0.19%
2013-03-12 0 105.0 104.6 105.0 - - 0 0 - 84.87 84.54 84.87 - - 0 - 0.00%
2013-03-11 0 105.0 104.6 105.5 105.0 105.6 200 21,060 105.30 84.87 84.54 85.27 84.87 85.35 247 85.108 -0.57%
2013-03-08 0 105.6 104.6 105.6 105.6 105.6 500 52,800 105.60 85.35 84.54 85.35 85.35 85.35 619 85.351 -0.09%
2013-03-07 0 105.7 105.0 105.7 - - 0 0 - 85.43 84.87 85.43 - - 0 - -0.05%
2013-03-06 0 105.8 105.0 105.9 - - 0 0 - 85.47 84.87 85.55 - - 0 - 0.00%
2013-03-05 0 105.8 105.0 106.0 - - 0 0 - 85.47 84.87 85.67 - - 0 - 0.00%
2013-03-04 0 105.8 105.0 106.0 - - 0 0 - 85.47 84.87 85.67 - - 0 - 0.00%
2013-03-01 0 105.8 105.0 106.0 - - 0 0 - 85.47 84.87 85.67 - - 0 - 0.00%
2013-02-28 0 105.8 105.0 106.0 105.5 105.8 1,300 137,365 105.67 85.47 84.87 85.67 85.23 85.47 1,608 85.404 0.19%
2013-02-27 0 105.6 105.5 105.8 104.5 105.6 4,500 473,675 105.26 85.31 85.23 85.47 84.46 85.31 5,568 85.077 0.52%
2013-02-26 0 105.0 104.6 105.2 105.0 105.0 1,000 104,960 104.96 84.87 84.50 85.03 84.87 84.87 1,237 84.834 -0.47%
2013-02-25 0 105.5 105.0 105.5 105.5 105.5 100 10,550 105.50 85.27 84.87 85.27 85.27 85.27 124 85.270 0.19%
2013-02-22 0 105.3 105.3 105.7 - - 0 0 - 85.11 85.11 85.43 - - 0 - 0.00%
2013-02-21 0 105.3 105.0 105.7 105.3 105.5 1,600 168,580 105.36 85.11 84.87 85.43 85.11 85.27 1,980 85.159 -0.47%
2013-02-20 0 105.8 105.8 106.5 105.8 105.8 1,000 105,800 105.80 85.51 85.51 86.08 85.51 85.51 1,237 85.512 -0.84%
2013-02-19 0 106.7 106.5 106.7 106.5 106.8 4,259 453,523 106.49 86.24 86.04 86.24 86.04 86.28 5,269 86.067 0.66%
2013-02-18 0 106.0 106.0 106.5 105.0 106.0 7,828 829,068 105.91 85.67 85.67 86.04 84.87 85.67 9,685 85.602 0.95%
2013-02-15 0 105.0 105.0 105.5 105.0 105.0 336 35,244 104.89 84.87 84.87 85.27 84.87 84.87 416 84.779 0.00%
2013-02-14 0 105.0 105.0 105.5 - - 200 21,000 105.00 84.87 84.87 85.27 - - 247 84.866 0.00%
2013-02-08 0 105.0 105.0 105.5 - - 0 0 - 84.87 84.87 85.27 - - 0 - 0.00%
2013-02-07 0 105.0 105.0 105.5 - - 0 0 - 84.87 84.87 85.27 - - 0 - 0.00%
2013-02-06 0 105.0 105.0 105.5 - - 0 0 - 84.87 84.87 85.27 - - 0 - 0.00%
2013-02-05 0 105.0 105.0 105.5 105.0 106.0 2,700 284,900 105.52 84.87 84.87 85.27 84.87 85.67 3,341 85.285 -0.47%
2013-02-04 0 105.5 104.7 105.7 105.0 105.5 3,000 315,800 105.27 85.27 84.62 85.43 84.87 85.27 3,712 85.081 0.76%
2013-02-01 0 104.7 104.7 105.3 104.3 105.3 600 63,080 105.13 84.62 84.62 85.11 84.30 85.11 742 84.974 -0.29%
2013-01-31 0 105.0 104.5 105.5 104.5 105.0 2,000 209,500 104.75 84.87 84.46 85.27 84.46 84.87 2,474 84.664 0.48%
2013-01-30 0 104.5 104.0 104.5 104.0 104.5 1,700 177,100 104.18 84.46 84.06 84.46 84.06 84.46 2,103 84.200 0.05%
2013-01-29 0 105.5 105.5 106.0 105.5 105.8 1,681 177,814 105.78 84.42 84.42 84.82 84.42 84.66 2,101 84.644 -0.47%
2013-01-28 0 106.0 105.5 106.0 106.0 106.0 1,200 127,200 106.00 84.82 84.42 84.82 84.82 84.82 1,500 84.821 0.00%
2013-01-25 0 106.0 105.8 106.0 105.8 106.0 1,000 105,980 105.98 84.82 84.66 84.82 84.66 84.82 1,250 84.805 -0.93%
2013-01-24 0 107.0 106.3 107.2 - - 0 0 - 85.62 85.06 85.78 - - 0 - 0.00%
2013-01-23 0 107.0 106.5 107.5 - - 0 0 - 85.62 85.22 85.98 - - 0 - 0.00%
2013-01-22 0 107.0 106.6 107.0 105.5 107.5 5,900 629,480 106.69 85.62 85.30 85.62 84.42 86.02 7,373 85.375 1.42%
2013-01-21 0 105.5 105.0 105.5 105.5 105.5 400 42,200 105.50 84.42 84.02 84.42 84.42 84.42 500 84.421 -0.09%
2013-01-18 0 105.6 105.6 106.0 104.0 106.4 2,200 231,520 105.24 84.50 84.50 84.82 83.22 85.14 2,749 84.210 -0.66%
2013-01-17 0 106.3 105.5 106.5 106.0 106.3 2,000 212,300 106.15 85.06 84.42 85.22 84.82 85.06 2,499 84.941 0.19%
2013-01-16 0 106.1 105.4 106.3 106.1 106.1 1,000 106,100 106.10 84.90 84.34 85.06 84.90 84.90 1,250 84.901 0.38%
2013-01-15 0 105.7 104.8 105.7 105.7 105.8 611 64,623 105.77 84.58 83.86 84.58 84.58 84.66 764 84.634 0.00%
2013-01-14 0 105.7 105.7 105.9 105.5 105.7 3,400 359,560 105.75 84.58 84.58 84.74 84.42 84.58 4,249 84.624 0.19%
2013-01-11 0 105.5 104.7 105.5 105.3 105.5 2,777 292,773 105.43 84.42 83.78 84.42 84.26 84.42 3,470 84.364 0.76%
2013-01-10 0 104.7 104.7 105.0 104.7 105.0 1,300 136,380 104.91 83.78 83.78 84.02 83.78 84.02 1,625 83.947 -0.29%
2013-01-09 0 105.0 105.0 105.2 105.0 105.0 300 31,500 105.00 84.02 84.02 84.18 84.02 84.02 375 84.021 0.00%
2013-01-08 0 105.0 104.6 105.0 - - 0 0 - 84.02 83.70 84.02 - - 0 - 0.00%
2013-01-07 0 105.0 104.8 105.0 105.0 105.0 4,700 493,500 105.00 84.02 83.86 84.02 84.02 84.02 5,874 84.021 -0.19%
2013-01-04 0 105.2 105.0 105.2 105.2 105.2 500 52,600 105.20 84.18 84.02 84.18 84.18 84.18 625 84.181 0.00%
2013-01-03 0 105.2 105.0 105.2 105.2 105.2 600 63,120 105.20 84.18 84.02 84.18 84.18 84.18 750 84.181 0.19%
2013-01-02 0 105.0 104.7 105.0 104.5 105.0 500 52,400 104.80 84.02 83.78 84.02 83.62 84.02 625 83.861 0.48%
2012-12-31 0 104.5 104.5 105.4 104.5 105.5 2,000 210,700 105.35 83.62 83.62 84.34 83.62 84.42 2,499 84.301 -1.51%
2012-12-28 0 106.1 - 106.1 106.1 106.5 9,700 1,032,610 106.45 84.90 - 84.90 84.90 85.22 12,122 85.185 -0.66%
2012-12-27 0 106.8 106.5 107.1 - - 0 0 - 85.46 85.22 85.70 - - 0 - 0.00%
2012-12-24 0 106.8 106.8 107.0 - - 0 0 - 85.46 85.46 85.62 - - 0 - 0.09%
2012-12-21 0 106.7 106.5 107.0 106.5 106.7 27,600 2,939,420 106.50 85.38 85.22 85.62 85.22 85.38 34,491 85.222 0.19%
2012-12-20 0 106.5 106.5 106.8 106.5 106.7 1,900 202,450 106.55 85.22 85.22 85.46 85.22 85.38 2,374 85.264 -0.37%
2012-12-19 0 106.9 105.9 106.9 106.4 107.0 2,200 234,500 106.59 85.54 84.74 85.54 85.14 85.62 2,749 85.294 0.75%
2012-12-18 0 106.1 105.9 106.7 105.8 106.1 1,500 158,850 105.90 84.90 84.74 85.38 84.66 84.90 1,875 84.741 0.76%
2012-12-17 0 105.3 105.0 105.3 - - 0 0 - 84.26 84.02 84.26 - - 0 - 0.00%
2012-12-14 0 105.3 105.1 106.0 - - 0 0 - 84.26 84.10 84.82 - - 0 - 0.00%
2012-12-13 0 105.3 105.3 106.0 105.3 106.3 688 72,725 105.70 84.26 84.26 84.82 84.26 85.06 860 84.585 -0.47%
2012-12-12 0 105.8 105.3 106.2 105.8 106.2 1,181 124,929 105.78 84.66 84.26 84.98 84.66 84.98 1,476 84.647 0.57%
2012-12-11 0 105.2 105.0 105.2 105.2 105.2 1,000 105,200 105.20 84.18 84.02 84.18 84.18 84.18 1,250 84.181 0.00%
2012-12-10 0 105.2 105.0 105.2 105.2 105.3 1,400 147,380 105.27 84.18 84.02 84.18 84.18 84.26 1,750 84.238 -0.09%
2012-12-07 0 105.3 105.2 105.4 105.2 105.3 1,308 137,643 105.23 84.26 84.18 84.34 84.18 84.26 1,635 84.207 0.19%
2012-12-06 0 105.1 105.1 105.3 105.1 105.1 500 52,550 105.10 84.10 84.10 84.26 84.10 84.10 625 84.101 0.10%
2012-12-05 0 105.0 104.8 105.1 - - 0 0 - 84.02 83.86 84.10 - - 0 - 0.00%
2012-12-04 0 105.0 104.8 105.5 105.0 105.0 1,800 189,000 105.00 84.02 83.86 84.42 84.02 84.02 2,249 84.021 0.00%
2012-12-03 0 105.0 104.8 105.0 - - 100 10,500 105.00 84.02 83.86 84.02 - - 125 84.021 0.00%
2012-11-30 0 105.0 104.9 105.0 - - 0 0 - 84.02 83.90 84.02 - - 0 - 0.00%
2012-11-29 0 105.0 104.8 105.0 105.0 105.0 2,200 231,000 105.00 84.02 83.86 84.02 84.02 84.02 2,749 84.021 0.00%
2012-11-28 0 105.0 104.8 105.0 - - 0 0 - 84.02 83.86 84.02 - - 0 - 0.00%
2012-11-27 0 105.0 104.8 105.0 - - 0 0 - 84.02 83.86 84.02 - - 0 - -0.19%
2012-11-26 0 105.2 104.8 105.2 105.2 105.2 100 10,520 105.20 84.18 83.86 84.18 84.18 84.18 125 84.181 0.00%
2012-11-23 0 105.2 105.0 105.2 105.2 105.2 800 84,145 105.18 84.18 84.02 84.18 84.14 84.18 1,000 84.166 0.05%
2012-11-22 0 105.2 105.0 105.2 - - 0 0 - 84.14 84.02 84.18 - - 0 - 0.00%
2012-11-21 0 105.2 104.8 105.2 - - 0 0 - 84.14 83.86 84.14 - - 0 - 0.00%
2012-11-20 0 105.2 104.8 105.2 105.2 105.2 100 10,515 105.15 84.14 83.86 84.18 84.14 84.14 125 84.141 0.14%
2012-11-19 0 105.0 104.8 105.1 - - 98 10,172 103.80 84.02 83.86 84.06 - - 122 83.058 0.00%
2012-11-16 0 105.0 104.6 105.0 104.6 105.0 600 62,880 104.80 84.02 83.70 84.02 83.70 84.02 750 83.861 0.00%
2012-11-15 0 105.0 104.6 105.2 105.0 105.3 1,269 133,372 105.10 84.02 83.70 84.18 84.02 84.26 1,586 84.101 -0.28%
2012-11-14 0 105.3 105.3 105.6 105.3 105.3 1,000 105,300 105.30 84.26 84.26 84.50 84.26 84.26 1,250 84.261 0.29%
2012-11-13 0 105.0 104.6 105.2 104.9 105.0 2,178 228,650 104.98 84.02 83.70 84.18 83.94 84.02 2,722 84.007 0.10%
2012-11-12 0 104.9 104.5 104.9 104.9 104.9 100 10,490 104.90 83.94 83.58 83.94 83.94 83.94 125 83.941 0.00%
2012-11-09 0 104.9 104.4 104.9 - - 0 0 - 83.94 83.54 83.94 - - 0 - 0.00%
2012-11-08 0 104.9 104.9 105.0 104.4 104.9 272 28,374 104.32 83.94 83.94 84.02 83.54 83.94 340 83.474 0.00%
2012-11-07 0 104.9 104.4 104.9 104.9 104.9 300 31,470 104.90 83.94 83.54 83.94 83.94 83.94 375 83.941 0.00%
2012-11-06 0 104.9 104.6 104.9 104.9 104.9 100 10,490 104.90 83.94 83.70 83.94 83.94 83.94 125 83.941 -0.10%
2012-11-05 0 105.0 104.7 105.0 - - 0 0 - 84.02 83.78 84.02 - - 0 - 0.00%
2012-11-02 0 105.0 104.7 105.0 105.0 105.0 3,000 315,000 105.00 84.02 83.78 84.02 84.02 84.02 3,749 84.021 0.00%
2012-11-01 0 105.0 104.4 105.0 - - 0 0 - 84.02 83.54 84.02 - - 0 - 0.00%
2012-10-31 0 105.0 104.3 105.0 105.0 105.0 500 52,500 105.00 84.02 83.46 84.02 84.02 84.02 625 84.021 0.10%
2012-10-30 0 104.9 104.3 105.0 - - 0 0 - 83.94 83.46 84.02 - - 0 - 0.00%
2012-10-29 0 104.9 104.3 105.0 104.9 104.9 500 52,450 104.90 83.94 83.46 84.02 83.94 83.94 625 83.941 0.58%
2012-10-26 0 104.3 104.3 105.0 - - 0 0 - 83.46 83.46 84.02 - - 0 - 0.00%
2012-10-25 0 104.3 104.3 105.0 - - 0 0 - 83.46 83.42 84.02 - - 0 - 0.00%
2012-10-24 0 104.3 104.3 105.0 - - 0 0 - 83.46 83.46 84.02 - - 0 - 0.05%
2012-10-22 0 104.3 104.3 105.0 104.3 104.3 1,000 104,250 104.25 83.42 83.42 84.02 83.42 83.42 1,250 83.421 -0.71%
2012-10-19 0 105.0 104.3 105.0 - - 0 0 - 84.02 83.42 84.02 - - 0 - 0.00%
2012-10-18 0 105.0 104.1 105.0 104.0 105.0 900 93,840 104.27 84.02 83.30 84.02 83.22 84.02 1,125 83.434 -0.05%
2012-10-17 0 105.1 104.1 105.1 - - 0 0 - 84.06 83.26 84.06 - - 0 - -0.05%
2012-10-16 0 105.1 104.2 105.1 - - 0 0 - 84.10 83.34 84.10 - - 0 - -0.10%
2012-10-15 0 105.2 104.6 105.3 105.0 105.2 1,227 128,874 105.03 84.18 83.70 84.22 84.02 84.18 1,533 84.047 -0.28%
2012-10-12 0 105.5 104.8 105.5 - - 0 0 - 84.42 83.82 84.42 - - 0 - 0.00%
2012-10-11 0 105.5 104.8 105.5 105.0 105.5 1,447 152,308 105.26 84.42 83.82 84.42 84.02 84.42 1,808 84.228 0.48%
2012-10-10 0 105.0 104.7 105.0 105.0 105.0 300 31,495 104.98 84.02 83.78 84.02 83.98 84.02 375 84.008 0.24%
2012-10-09 0 104.8 104.8 104.9 104.8 104.8 1,700 178,075 104.75 83.82 83.82 83.94 83.82 83.82 2,124 83.821 0.05%
2012-10-08 0 104.7 104.7 104.9 104.6 104.7 700 73,280 104.69 83.78 83.78 83.94 83.70 83.78 875 83.770 0.10%
2012-10-05 0 104.6 104.1 104.7 104.6 104.6 179 18,644 104.16 83.70 83.26 83.78 83.70 83.70 224 83.346 0.00%
2012-10-04 0 104.6 104.1 104.6 104.6 104.6 800 83,680 104.60 83.70 83.30 83.70 83.70 83.70 1,000 83.701 0.10%
2012-10-03 0 104.5 104.1 104.7 - - 0 0 - 83.62 83.30 83.78 - - 0 - 0.00%
2012-09-28 0 104.5 104.5 104.7 - - 0 0 - 83.62 83.62 83.78 - - 0 - 0.00%
2012-09-27 0 104.5 104.5 104.7 - - 0 0 - 83.62 83.62 83.78 - - 0 - 0.00%
2012-09-26 0 104.5 104.2 104.9 - - 0 0 - 83.62 83.38 83.94 - - 0 - 0.00%
2012-09-25 0 104.5 104.5 104.9 104.2 104.5 2,700 281,410 104.23 83.62 83.62 83.90 83.34 83.62 3,374 83.402 0.19%
2012-09-24 0 104.3 104.3 104.5 104.1 104.5 600 62,480 104.13 83.46 83.46 83.62 83.26 83.62 750 83.328 -0.19%
2012-09-21 0 104.5 104.3 104.5 104.7 104.7 500 52,350 104.70 83.62 83.42 83.62 83.78 83.78 625 83.781 0.00%
2012-09-20 0 104.5 104.3 104.7 - - 0 0 - 83.62 83.42 83.78 - - 0 - 0.00%
2012-09-19 0 104.5 104.2 104.7 - - 700 73,290 104.70 83.62 83.38 83.78 - - 875 83.781 0.00%
2012-09-18 0 104.5 104.1 104.5 - - 0 0 - 83.62 83.30 83.62 - - 0 - -0.38%
2012-09-17 0 104.9 104.3 104.9 104.9 104.9 500 52,450 104.90 83.94 83.42 83.94 83.94 83.94 625 83.941 0.00%
2012-09-14 0 104.9 104.5 104.9 104.0 104.9 2,300 241,000 104.78 83.94 83.58 83.94 83.22 83.94 2,874 83.847 0.10%
2012-09-13 0 104.8 104.8 105.0 104.8 105.0 2,041 213,917 104.81 83.86 83.86 83.98 83.86 83.98 2,551 83.869 -0.14%
2012-09-12 0 105.0 104.8 105.0 105.3 105.6 997 105,009 105.33 83.98 83.86 83.98 84.26 84.46 1,246 84.281 0.00%
2012-09-11 0 105.0 104.5 105.0 105.0 105.0 200 21,000 105.00 83.98 83.58 83.98 84.02 84.02 250 84.021 -0.24%
2012-09-10 0 105.2 104.5 105.4 - - 0 0 - 84.18 83.58 84.34 - - 0 - 0.00%
2012-09-07 0 105.2 104.3 105.2 105.2 105.2 400 42,080 105.20 84.18 83.42 84.18 84.18 84.18 500 84.181 -0.09%
2012-09-06 0 105.3 104.4 105.3 - - 0 0 - 84.26 83.50 84.26 - - 0 - 0.00%
2012-09-05 0 105.3 104.6 105.3 - - 0 0 - 84.26 83.70 84.26 - - 0 - -0.09%
2012-09-04 0 105.4 104.4 105.4 105.4 105.4 100 10,540 105.40 84.34 83.54 84.34 84.34 84.34 125 84.341 0.38%
2012-09-03 0 105.0 104.6 105.6 - - 1,000 105,500 105.50 84.02 83.70 84.50 - - 1,250 84.421 0.00%
2012-08-31 0 105.0 104.9 105.0 104.9 105.0 1,200 125,930 104.94 84.02 83.94 84.02 83.94 84.02 1,500 83.975 0.67%
2012-08-30 0 104.3 104.3 104.6 104.3 104.3 500 52,145 104.29 83.46 83.46 83.70 83.42 83.46 625 83.453 0.05%
2012-08-29 0 104.3 104.3 105.0 - - 0 0 - 83.42 83.42 83.98 - - 0 - 0.00%
2012-08-28 0 104.3 104.2 105.0 - - 400 41,680 104.20 83.42 83.38 84.02 - - 500 83.381 0.00%
2012-08-27 0 104.3 104.2 105.0 - - 0 0 - 83.42 83.38 83.98 - - 0 - 0.00%
2012-08-24 0 104.3 104.2 104.8 - - 0 0 - 83.42 83.38 83.86 - - 0 - 0.00%
2012-08-23 0 104.3 104.3 105.0 104.3 104.4 11,700 1,220,380 104.31 83.42 83.42 84.02 83.42 83.54 14,621 83.466 -0.52%
2012-08-22 0 104.8 104.4 104.8 104.8 104.8 400 41,920 104.80 83.86 83.54 83.86 83.86 83.86 500 83.861 0.00%
2012-08-21 0 104.8 104.4 105.4 - - 0 0 - 83.86 83.54 84.34 - - 0 - 0.00%
2012-08-20 0 104.8 104.8 105.3 - - 3 310 103.33 83.86 83.86 84.26 - - 4 82.688 0.38%
2012-08-17 0 104.4 104.4 105.3 104.4 105.0 900 94,260 104.73 83.54 83.54 84.26 83.54 84.02 1,125 83.808 -0.95%
2012-08-16 0 105.4 105.0 105.4 - - 0 0 - 84.34 84.02 84.34 - - 0 - -0.09%
2012-08-15 0 105.5 104.6 105.5 105.5 105.5 660 69,564 105.40 84.42 83.70 84.42 84.42 84.42 825 84.341 0.09%
2012-08-14 0 105.4 105.4 105.5 - - 0 0 - 84.34 84.34 84.42 - - 0 - 0.00%
2012-08-13 0 105.4 105.0 105.5 105.2 105.4 1,454 153,051 105.26 84.34 84.02 84.42 84.18 84.34 1,817 84.231 0.86%
2012-08-10 0 104.5 104.5 105.4 104.4 104.4 400 41,760 104.40 83.62 83.62 84.34 83.54 83.54 500 83.541 -0.48%
2012-08-09 0 105.0 104.4 105.3 105.0 105.3 400 42,060 105.15 84.02 83.54 84.26 84.02 84.26 500 84.141 0.38%
2012-08-08 0 104.6 104.4 105.3 - - 0 0 - 83.70 83.54 84.26 - - 0 - 0.00%
2012-08-07 0 104.6 104.6 105.4 104.6 104.6 500 52,300 104.60 83.70 83.70 84.34 83.70 83.70 625 83.701 -0.66%
2012-08-06 0 105.3 104.6 105.4 105.3 105.3 500 52,650 105.30 84.26 83.70 84.34 84.26 84.26 625 84.261 -0.09%
2012-08-03 0 105.4 104.5 105.4 105.4 105.4 100 10,540 105.40 84.34 83.62 84.34 84.34 84.34 125 84.341 0.00%
2012-08-02 0 105.4 104.6 105.4 105.4 105.4 100 10,540 105.40 84.34 83.66 84.34 84.34 84.34 125 84.341 0.09%
2012-08-01 0 105.3 104.6 105.4 105.3 105.3 700 73,710 105.30 84.26 83.66 84.34 84.26 84.26 875 84.261 0.29%
2012-07-31 0 105.0 105.0 106.0 105.0 105.6 4,400 464,380 105.54 84.02 84.02 84.82 84.02 84.50 5,499 84.454 -0.38%
2012-07-30 0 105.4 105.4 105.5 105.4 105.4 1,300 137,040 105.42 84.34 84.34 84.42 84.34 84.34 1,625 84.354 0.80%
2012-07-27 0 105.7 105.7 106.4 105.3 106.0 1,600 169,230 105.77 83.67 83.67 84.22 83.35 83.91 2,021 83.724 -0.28%
2012-07-26 0 106.0 105.4 106.2 105.3 106.0 700 74,055 105.79 83.91 83.39 84.06 83.31 83.91 884 83.743 -1.49%
2012-07-25 0 107.6 106.6 107.6 105.8 107.6 5,100 544,700 106.80 85.17 84.38 85.17 83.75 85.17 6,443 84.543 1.89%
2012-07-24 0 105.6 106.0 106.5 105.1 106.2 11,400 1,199,805 105.25 83.59 83.91 84.30 83.19 84.06 14,402 83.310 0.57%
2012-07-23 0 105.0 105.0 105.5 105.0 105.0 2,400 252,000 105.00 83.12 83.12 83.47 83.12 83.12 3,032 83.115 0.48%
2012-07-20 0 104.5 104.5 105.5 104.3 104.3 1,300 136,090 104.68 82.72 82.72 83.47 82.56 82.56 1,642 82.865 0.29%
2012-07-19 0 104.2 104.1 104.5 - - 0 0 - 82.48 82.40 82.72 - - 0 - 0.00%
2012-07-18 0 104.2 104.1 104.5 104.2 104.2 170 17,633 103.72 82.48 82.36 82.72 82.48 82.48 215 82.105 0.00%
2012-07-17 0 104.2 103.6 104.5 104.2 104.5 300 31,295 104.32 82.48 81.97 82.72 82.48 82.72 379 82.574 -0.10%
2012-07-16 0 104.3 104.3 104.8 104.2 104.3 2,000 208,550 104.28 82.56 82.52 82.92 82.48 82.56 2,527 82.541 0.05%
2012-07-13 0 104.3 103.7 104.3 104.3 104.3 105 10,937 104.16 82.52 82.05 82.52 82.52 82.52 133 82.452 0.24%
2012-07-12 0 104.0 103.6 104.2 104.0 104.0 600 62,400 104.00 82.32 82.01 82.44 82.32 82.32 758 82.323 -0.19%
2012-07-11 0 104.2 103.5 104.3 104.2 104.3 1,301 135,614 104.24 82.48 81.93 82.52 82.48 82.52 1,644 82.512 0.19%
2012-07-10 0 104.0 103.5 104.3 104.0 104.0 200 20,800 104.00 82.32 81.93 82.52 82.32 82.32 253 82.323 0.00%
2012-07-09 0 104.0 104.0 104.3 - - 0 0 - 82.32 82.32 82.52 - - 0 - 0.00%
2012-07-06 0 104.0 103.6 104.3 - - 0 0 - 82.32 82.01 82.52 - - 0 - 0.00%
2012-07-05 0 104.0 103.5 104.0 104.0 104.0 200 20,800 104.00 82.32 81.93 82.32 82.32 82.32 253 82.323 0.10%
2012-07-04 0 103.9 103.9 104.2 - - 0 0 - 82.24 82.24 82.48 - - 0 - 0.39%
2012-07-03 0 103.5 103.2 104.0 103.5 104.2 900 93,430 103.81 81.93 81.65 82.32 81.93 82.48 1,137 82.174 -0.58%
2012-06-29 0 104.1 104.0 104.3 104.1 104.1 1,000 104,100 104.10 82.40 82.32 82.52 82.40 82.40 1,263 82.403 0.05%
2012-06-28 0 104.1 104.1 104.3 - - 0 0 - 82.36 82.36 82.52 - - 0 - 0.05%
2012-06-27 0 104.0 104.0 104.3 - - 0 0 - 82.32 82.32 82.52 - - 0 - 0.00%
2012-06-26 0 104.0 103.9 104.3 - - 0 0 - 82.32 82.24 82.52 - - 0 - 0.00%
2012-06-25 0 104.0 103.5 104.2 - - 0 0 - 82.32 81.93 82.44 - - 0 - 0.00%
2012-06-22 0 104.0 103.7 104.7 - - 0 0 - 82.32 82.09 82.84 - - 0 - 0.00%
2012-06-21 0 104.0 104.0 104.6 104.0 104.0 500 52,000 104.00 82.32 82.32 82.80 82.32 82.32 632 82.323 0.10%
2012-06-20 0 103.9 103.6 104.0 103.9 103.9 500 51,950 103.90 82.24 81.97 82.32 82.24 82.24 632 82.244 0.00%
2012-06-19 0 103.9 103.5 104.4 - - 0 0 - 82.24 81.89 82.60 - - 0 - 0.00%
2012-06-18 0 103.9 103.4 104.3 - - 0 0 - 82.24 81.81 82.52 - - 0 - 0.00%
2012-06-15 0 103.9 103.3 104.2 103.9 103.9 500 51,950 103.90 82.24 81.73 82.44 82.24 82.24 632 82.244 -0.10%
2012-06-14 0 104.0 103.2 104.1 104.0 104.0 795 82,684 104.01 82.32 81.65 82.40 82.32 82.32 1,004 82.327 0.00%
2012-06-13 0 104.0 103.1 104.0 104.0 104.0 902 93,808 104.00 82.32 81.57 82.32 82.32 82.32 1,140 82.323 0.19%
2012-06-12 0 103.8 103.1 104.0 103.8 103.8 1,300 134,940 103.80 82.17 81.57 82.32 82.17 82.17 1,642 82.165 0.00%
2012-06-11 0 103.8 103.5 103.8 103.8 103.8 200 20,760 103.80 82.17 81.93 82.17 82.17 82.17 253 82.165 0.00%
2012-06-08 0 103.8 103.4 103.9 - - 0 0 - 82.17 81.85 82.24 - - 0 - 0.00%
2012-06-07 0 103.8 103.4 103.9 - - 0 0 - 82.17 81.85 82.24 - - 0 - 0.00%
2012-06-06 0 103.8 103.8 103.9 103.5 103.5 1,500 155,250 103.50 82.17 82.17 82.24 81.93 81.93 1,895 81.928 0.00%
2012-06-05 0 103.8 103.8 103.9 103.8 103.8 500 51,900 103.80 82.17 82.17 82.24 82.17 82.17 632 82.165 0.00%
2012-06-04 0 103.8 103.8 104.7 - - 400 41,520 103.80 82.17 82.17 82.84 - - 505 82.165 0.10%
2012-06-01 0 103.7 103.7 104.6 103.7 103.8 1,000 103,710 103.71 82.09 82.09 82.76 82.09 82.17 1,263 82.094 0.19%
2012-05-31 0 103.5 103.5 103.8 103.5 103.5 100 10,350 103.50 81.93 81.93 82.17 81.93 81.93 126 81.928 0.10%
2012-05-30 0 103.4 103.4 103.8 - - 0 0 - 81.85 81.85 82.17 - - 0 - 0.00%
2012-05-29 0 103.4 103.4 103.5 103.4 103.4 509 52,621 103.38 81.85 81.85 81.89 81.85 81.85 643 81.834 -0.10%
2012-05-28 0 103.5 103.5 104.0 - - 0 0 - 81.93 81.93 82.28 - - 0 - 0.00%
2012-05-25 0 103.5 103.5 104.0 - - 0 0 - 81.93 81.93 82.28 - - 0 - 0.10%
2012-05-24 0 103.4 103.4 104.4 103.4 103.4 600 62,040 103.40 81.85 81.85 82.60 81.85 81.85 758 81.849 0.00%
2012-05-23 0 103.4 103.4 103.5 - - 0 0 - 81.85 81.85 81.93 - - 0 - 0.00%
2012-05-22 0 103.4 103.4 103.5 - - 0 0 - 81.85 81.85 81.93 - - 0 - 0.00%
2012-05-21 0 103.4 103.4 104.1 - - 0 0 - 81.85 81.85 82.40 - - 0 - 0.05%
2012-05-18 0 103.4 103.4 104.1 103.4 103.4 704 72,754 103.34 81.81 81.81 82.40 81.81 81.81 889 81.804 0.10%
2012-05-17 0 103.3 103.3 104.0 103.3 103.3 2,300 237,575 103.29 81.73 81.73 82.32 81.73 81.77 2,906 81.764 -0.05%
2012-05-16 0 103.3 103.3 104.0 - - 0 0 - 81.77 81.77 82.32 - - 0 - 0.10%
2012-05-15 0 103.2 103.2 104.1 103.2 104.1 949 98,037 103.31 81.69 81.69 82.36 81.65 82.36 1,199 81.774 -0.58%
2012-05-14 0 103.8 103.1 104.0 - - 0 0 - 82.17 81.57 82.28 - - 0 - 0.00%
2012-05-11 0 103.8 103.1 103.8 103.5 104.0 921 95,647 103.85 82.17 81.57 82.17 81.93 82.28 1,164 82.206 0.53%
2012-05-10 0 103.3 103.2 103.5 - - 0 0 - 81.73 81.69 81.93 - - 0 - 0.00%
2012-05-09 0 103.3 103.2 103.5 - - 0 0 - 81.73 81.69 81.93 - - 0 - 0.00%
2012-05-08 0 103.3 103.2 103.5 103.3 103.3 3,029 312,715 103.24 81.73 81.69 81.93 81.73 81.73 3,827 81.722 -0.15%
2012-05-07 0 103.4 103.1 103.5 103.4 103.4 300 31,020 103.40 81.85 81.57 81.93 81.85 81.85 379 81.849 0.29%
2012-05-04 0 103.1 103.1 103.4 - - 0 0 - 81.61 81.57 81.85 - - 0 - 0.00%
2012-05-03 0 103.1 103.1 103.5 103.1 103.1 100 10,310 103.10 81.61 81.57 81.93 81.61 81.61 126 81.611 0.05%
2012-05-02 0 103.1 103.0 103.5 - - 0 0 - 81.57 81.53 81.93 - - 0 - 0.00%
2012-04-30 0 103.1 103.1 103.4 - - 27 2,755 102.04 81.57 81.57 81.85 - - 34 80.770 0.00%
2012-04-27 0 103.1 103.1 103.5 - - 0 0 - 81.57 81.57 81.93 - - 0 - 0.00%
2012-04-26 0 103.1 103.1 104.0 103.1 103.1 200 20,610 103.05 81.57 81.57 82.28 81.57 81.57 253 81.572 -0.15%
2012-04-25 0 103.2 103.2 103.7 - - 0 0 - 81.69 81.69 82.05 - - 0 - 0.00%
2012-04-24 0 103.2 103.2 104.0 103.2 103.2 500 51,600 103.20 81.69 81.69 82.32 81.69 81.69 632 81.690 0.05%
2012-04-23 0 103.2 103.1 103.2 - - 0 0 - 81.65 81.57 81.69 - - 0 - 0.00%
2012-04-20 0 103.2 103.1 103.2 - - 0 0 - 81.65 81.57 81.69 - - 0 - 0.00%
2012-04-19 0 103.2 103.0 103.2 - - 0 0 - 81.65 81.53 81.65 - - 0 - 0.00%
2012-04-18 0 103.2 103.0 103.2 - - 0 0 - 81.65 81.53 81.65 - - 0 - -0.10%
2012-04-17 0 103.3 103.0 103.3 - - 0 0 - 81.73 81.53 81.73 - - 0 - 0.00%
2012-04-16 0 103.3 103.0 103.3 - - 0 0 - 81.73 81.53 81.73 - - 0 - 0.00%
2012-04-13 0 103.3 103.0 103.3 103.3 103.3 749 77,334 103.25 81.73 81.53 81.73 81.73 81.73 946 81.730 -0.10%
2012-04-12 0 103.4 103.0 103.4 103.4 103.4 1,021 105,520 103.35 81.81 81.53 81.81 81.81 81.81 1,290 81.809 0.34%
2012-04-11 0 103.0 103.0 103.1 - - 0 0 - 81.53 81.53 81.61 - - 0 - 0.10%
2012-04-10 0 102.9 102.9 103.4 102.9 102.9 500 51,450 102.90 81.45 81.45 81.85 81.45 81.45 632 81.453 0.00%
2012-04-05 0 102.9 102.9 103.5 102.9 102.9 400 41,160 102.90 81.45 81.45 81.89 81.45 81.45 505 81.453 0.19%
2012-04-03 0 102.7 102.7 102.9 102.6 102.7 1,671 171,390 102.57 81.29 81.29 81.45 81.22 81.29 2,111 81.189 -0.05%
2012-04-02 0 102.8 102.8 102.9 - - 0 0 - 81.33 81.33 81.45 - - 0 - 0.00%
2012-03-30 0 102.8 102.7 102.9 - - 0 0 - 81.33 81.29 81.45 - - 0 - 0.00%
2012-03-29 0 102.8 102.7 102.9 - - 0 0 - 81.33 81.29 81.45 - - 0 - 0.00%
2012-03-28 0 102.8 102.8 102.9 102.7 102.9 200 20,560 102.80 81.33 81.33 81.45 81.29 81.45 253 81.374 0.05%
2012-03-27 0 102.7 102.7 102.9 102.6 103.0 2,600 267,110 102.73 81.29 81.29 81.45 81.22 81.49 3,285 81.322 -0.24%
2012-03-26 0 103.0 102.6 103.0 103.0 103.0 600 61,780 102.97 81.49 81.22 81.49 81.49 81.53 758 81.506 -0.10%
2012-03-23 0 103.1 102.6 103.1 - - 0 0 - 81.57 81.18 81.57 - - 0 - -0.05%
2012-03-22 0 103.1 102.5 103.3 103.1 103.1 500 51,550 103.10 81.61 81.14 81.73 81.61 81.61 632 81.611 0.10%
2012-03-21 0 103.0 103.0 103.2 - - 26 2,652 102.00 81.53 81.53 81.69 - - 33 80.740 0.00%
2012-03-20 0 103.0 103.0 103.2 - - 0 0 - 81.53 81.53 81.69 - - 0 - 0.00%
2012-03-19 0 103.0 103.0 103.2 103.0 103.0 500 51,500 103.00 81.53 81.53 81.69 81.53 81.53 632 81.532 0.10%
2012-03-16 0 102.9 102.4 103.2 102.9 102.9 100 10,290 102.90 81.45 81.02 81.69 81.45 81.45 126 81.453 0.00%
2012-03-15 0 102.9 102.8 103.3 102.9 103.0 451 46,341 102.75 81.45 81.37 81.73 81.45 81.53 570 81.335 -0.10%
2012-03-14 0 103.0 102.3 103.2 103.0 103.0 900 92,700 103.00 81.53 80.94 81.65 81.53 81.53 1,137 81.532 -0.10%
2012-03-13 0 103.1 102.5 103.4 103.0 103.1 713 73,460 103.03 81.61 81.10 81.81 81.53 81.61 901 81.555 0.10%
2012-03-12 0 103.0 102.3 103.0 103.0 103.0 800 82,400 103.00 81.53 80.94 81.53 81.53 81.53 1,011 81.532 0.00%
2012-03-09 0 103.0 102.9 103.0 103.0 103.0 100 10,300 103.00 81.53 81.45 81.53 81.53 81.53 126 81.532 0.10%
2012-03-08 0 102.9 102.9 103.0 - - 0 0 - 81.45 81.45 81.53 - - 0 - 0.00%
2012-03-07 0 102.9 102.9 103.0 102.9 102.9 900 92,610 102.90 81.45 81.45 81.53 81.45 81.45 1,137 81.453 0.00%
2012-03-06 0 102.9 102.8 102.9 102.9 102.9 100 10,290 102.90 81.45 81.33 81.45 81.45 81.45 126 81.453 0.00%
2012-03-05 0 102.9 102.8 103.0 - - 0 0 - 81.45 81.33 81.53 - - 0 - 0.00%
2012-03-02 0 102.9 102.8 103.0 - - 0 0 - 81.45 81.33 81.53 - - 0 - 0.00%
2012-03-01 0 102.9 102.8 103.0 - - 0 0 - 81.45 81.33 81.53 - - 0 - 0.00%
2012-02-29 0 102.9 102.8 103.5 102.6 102.9 892 91,602 102.69 81.45 81.33 81.89 81.22 81.45 1,127 81.289 0.00%
2012-02-28 0 102.9 102.6 102.9 - - 0 0 - 81.45 81.18 81.45 - - 0 - 0.00%
2012-02-27 0 102.9 102.9 103.0 102.9 102.9 400 41,160 102.90 81.45 81.45 81.53 81.45 81.45 505 81.453 0.00%
2012-02-24 0 102.9 102.8 102.9 - - 0 0 - 81.45 81.37 81.45 - - 0 - -0.10%
2012-02-23 0 103.0 102.1 103.0 - - 0 0 - 81.53 80.78 81.53 - - 0 - 0.00%
2012-02-22 0 103.0 102.6 103.0 103.0 103.0 100 10,300 103.00 81.53 81.22 81.53 81.53 81.53 126 81.532 0.00%
2012-02-21 0 103.0 102.6 103.0 - - 0 0 - 81.53 81.22 81.53 - - 0 - 0.00%
2012-02-20 0 103.0 102.6 103.0 - - 0 0 - 81.53 81.22 81.53 - - 0 - 0.00%
2012-02-17 0 103.0 102.8 103.0 103.0 103.0 400 41,200 103.00 81.53 81.37 81.53 81.53 81.53 505 81.532 0.00%
2012-02-16 0 103.0 102.6 103.0 - - 0 0 - 81.53 81.18 81.53 - - 0 - 0.00%
2012-02-15 0 103.0 102.6 103.0 103.0 103.0 153 15,759 103.00 81.53 81.18 81.53 81.53 81.53 193 81.532 0.00%
2012-02-14 0 103.0 102.8 103.0 - - 0 0 - 81.53 81.37 81.53 - - 0 - 0.00%
2012-02-13 0 103.0 102.6 103.0 103.0 103.0 1,295 133,385 103.00 81.53 81.18 81.53 81.53 81.53 1,636 81.532 0.19%
2012-02-10 0 102.8 102.8 102.9 - - 0 0 - 81.37 81.33 81.45 - - 0 - 0.00%
2012-02-09 0 102.8 102.8 103.0 102.8 102.8 100 10,280 102.80 81.37 81.37 81.53 81.37 81.37 126 81.374 0.24%
2012-02-08 0 102.6 102.6 103.4 102.6 102.8 1,100 113,005 102.73 81.18 81.18 81.85 81.18 81.33 1,390 81.320 -0.19%
2012-02-07 0 102.8 102.8 103.0 - - 0 0 - 81.33 81.33 81.53 - - 0 - 0.00%
2012-02-06 0 102.8 102.8 103.5 - - 0 0 - 81.33 81.33 81.89 - - 0 - 0.05%
2012-02-03 0 102.7 102.6 103.5 102.6 102.7 2,400 246,390 102.66 81.29 81.18 81.89 81.18 81.29 3,032 81.265 -0.19%
2012-02-02 0 102.9 102.6 102.9 - - 0 0 - 81.45 81.18 81.45 - - 0 - -0.05%
2012-02-01 0 103.0 102.5 103.0 - - 0 0 - 81.49 81.14 81.53 - - 0 - 0.00%
2012-01-31 0 103.0 102.5 103.0 - - 0 0 - 81.49 81.14 81.49 - - 0 - -0.05%
2012-01-30 0 103.0 102.5 103.0 103.0 103.0 1,000 103,000 103.00 81.53 81.14 81.53 81.53 81.53 1,263 81.532 0.67%
2012-01-27 0 103.5 103.1 103.9 103.5 103.5 500 51,750 103.50 80.99 80.67 81.26 80.99 80.99 639 80.986 -0.29%
2012-01-26 0 103.8 103.5 103.8 103.1 104.0 1,170 120,888 103.32 81.22 80.99 81.22 80.63 81.34 1,495 80.847 0.39%
2012-01-20 0 103.4 103.4 103.7 - - 0 0 - 80.91 80.91 81.14 - - 0 - 0.00%
2012-01-19 0 103.4 103.4 104.0 103.4 103.4 181 18,634 102.95 80.91 80.91 81.34 80.91 80.91 231 80.556 0.05%
2012-01-18 0 103.4 103.4 103.9 103.4 103.4 900 93,015 103.35 80.87 80.87 81.30 80.87 80.87 1,150 80.868 -0.63%
2012-01-17 0 104.0 103.1 104.0 104.0 104.0 100 10,400 104.00 81.38 80.63 81.38 81.38 81.38 128 81.377 0.53%
2012-01-16 0 103.5 102.6 103.5 - - 0 0 - 80.95 80.24 80.99 - - 0 - 0.00%
2012-01-13 0 103.5 102.6 103.5 103.5 103.5 400 41,380 103.45 80.95 80.24 80.99 80.95 80.95 511 80.947 0.00%
2012-01-12 0 103.5 102.6 103.5 - - 0 0 - 80.95 80.24 80.95 - - 0 - 0.00%
2012-01-11 0 103.5 102.7 103.5 102.6 103.5 1,240 127,960 103.19 80.95 80.32 80.95 80.24 80.99 1,585 80.746 0.63%
2012-01-10 0 102.8 102.8 103.8 102.8 103.5 2,400 247,650 103.19 80.44 80.44 81.22 80.44 80.99 3,067 80.741 -0.96%
2012-01-09 0 103.8 103.5 103.8 - - 0 0 - 81.22 80.99 81.22 - - 0 - -0.19%
2012-01-06 0 104.0 103.7 104.0 - - 0 0 - 81.38 81.14 81.38 - - 0 - 0.00%
2012-01-05 0 104.0 103.7 104.0 104.0 104.0 1,100 114,400 104.00 81.38 81.14 81.38 81.38 81.38 1,406 81.377 0.10%
2012-01-04 0 103.9 103.9 104.0 103.5 103.5 1,000 103,500 103.50 81.30 81.30 81.38 80.99 80.99 1,278 80.986 0.43%
2012-01-03 0 103.5 103.5 103.5 103.5 103.5 100 10,345 103.45 80.95 80.95 80.99 80.95 80.95 128 80.947 0.44%
2011-12-30 0 103.0 103.0 103.5 - - 0 0 - 80.59 80.59 80.95 - - 0 - 0.00%
2011-12-29 0 103.0 102.6 103.5 103.0 103.0 100 10,300 103.00 80.59 80.24 80.95 80.59 80.59 128 80.595 -0.72%
2011-12-28 0 103.8 102.9 103.8 103.8 103.8 400 41,500 103.75 81.18 80.48 81.18 81.18 81.18 511 81.181 1.17%
2011-12-23 0 102.6 102.6 103.5 102.6 102.6 500 51,275 102.55 80.24 80.24 80.95 80.24 80.24 639 80.242 -0.82%
2011-12-22 0 103.4 102.6 103.5 103.4 103.4 12,100 1,251,140 103.40 80.91 80.24 80.99 80.91 80.91 15,464 80.907 0.00%
2011-12-21 0 103.4 102.6 103.4 - - 0 0 - 80.91 80.24 80.91 - - 0 - 0.00%
2011-12-20 0 103.4 102.6 103.4 103.5 103.5 5,600 579,320 103.45 80.91 80.24 80.91 80.95 80.95 7,157 80.947 0.39%
2011-12-19 0 103.0 102.6 103.5 - - 0 0 - 80.59 80.24 80.95 - - 0 - 0.00%
2011-12-16 0 103.0 102.7 103.5 103.0 103.0 200 20,600 103.00 80.59 80.36 80.95 80.59 80.59 256 80.595 -0.24%
2011-12-15 0 103.3 102.6 103.5 - - 0 0 - 80.79 80.24 80.95 - - 0 - 0.00%
2011-12-14 0 103.3 102.4 103.3 - - 100 10,325 103.25 80.79 80.09 80.79 - - 128 80.790 -0.19%
2011-12-13 0 103.5 102.6 103.5 103.5 103.5 1,623 167,899 103.45 80.95 80.24 80.95 80.95 80.95 2,074 80.946 0.10%
2011-12-12 0 103.4 102.6 103.4 - - 0 0 - 80.87 80.24 80.87 - - 0 - -0.24%
2011-12-09 0 103.6 102.7 103.6 103.6 103.6 2,200 227,920 103.60 81.06 80.36 81.06 81.06 81.06 2,812 81.064 0.14%
2011-12-08 0 103.5 102.6 103.5 - - 0 0 - 80.95 80.24 80.95 - - 0 - 0.00%
2011-12-07 0 103.5 102.6 103.5 - - 0 0 - 80.95 80.24 80.95 - - 0 - 0.00%
2011-12-06 0 103.5 102.6 103.5 103.5 103.5 500 51,725 103.45 80.95 80.24 80.95 80.95 80.95 639 80.947 0.00%
2011-12-05 0 103.5 102.7 103.6 - - 0 0 - 80.95 80.36 81.06 - - 0 - 0.00%
2011-12-02 0 103.5 102.6 103.5 - - 0 0 - 80.95 80.24 80.95 - - 0 - 0.00%
2011-12-01 0 103.5 102.6 103.5 - - 0 0 - 80.95 80.24 80.95 - - 0 - -0.05%
2011-11-30 0 103.5 103.1 103.9 103.5 103.5 7,600 786,600 103.50 80.99 80.63 81.30 80.99 80.99 9,713 80.986 -0.05%
2011-11-29 0 103.6 103.6 104.0 - - 0 0 - 81.02 81.02 81.34 - - 0 - 0.00%
2011-11-28 0 103.6 103.6 104.0 103.5 103.8 300 31,075 103.58 81.02 81.02 81.34 80.99 81.18 383 81.051 0.05%
2011-11-25 0 103.5 103.1 103.9 103.1 103.5 1,500 154,905 103.27 80.99 80.63 81.26 80.63 80.99 1,917 80.806 0.44%
2011-11-24 0 103.1 103.1 104.0 103.1 103.5 5,200 535,950 103.07 80.63 80.63 81.34 80.63 80.99 6,646 80.647 -0.67%
2011-11-23 0 103.8 103.1 103.9 - - 0 0 - 81.18 80.63 81.30 - - 0 - 0.00%
2011-11-22 0 103.8 103.1 103.9 103.4 103.8 1,900 197,010 103.69 81.18 80.63 81.30 80.87 81.18 2,428 81.134 0.24%
2011-11-21 0 103.5 103.1 103.7 103.4 103.5 2,000 206,910 103.46 80.99 80.63 81.14 80.91 80.99 2,556 80.951 -0.24%
2011-11-18 0 103.8 103.8 104.0 102.0 103.5 17,400 1,790,970 102.93 81.18 81.18 81.34 79.81 80.99 22,237 80.539 1.72%
2011-11-17 0 102.0 101.1 102.0 - - 0 0 - 79.81 79.07 79.81 - - 0 - 0.00%
2011-11-16 0 102.0 101.5 102.0 102.0 102.0 100 10,200 102.00 79.81 79.42 79.81 79.81 79.81 128 79.812 0.49%
2011-11-15 0 101.5 101.0 102.0 - - 58 5,916 102.00 79.42 79.03 79.81 - - 74 79.812 0.00%
2011-11-14 0 101.5 101.0 101.8 - - 0 0 - 79.42 79.03 79.66 - - 0 - 0.00%
2011-11-11 0 101.5 100.9 101.5 100.8 101.5 2,346 237,119 101.07 79.42 78.91 79.42 78.87 79.42 2,998 79.087 0.50%
2011-11-10 0 101.0 100.9 101.5 101.0 101.5 4,000 404,600 101.15 79.03 78.91 79.42 79.03 79.42 5,112 79.147 -0.30%
2011-11-09 0 101.3 100.8 101.5 - - 0 0 - 79.26 78.87 79.42 - - 0 - 0.00%
2011-11-08 0 101.3 100.7 101.4 - - 0 0 - 79.26 78.79 79.34 - - 0 - 0.00%
2011-11-07 0 101.3 100.6 101.3 100.3 101.3 800 80,540 100.68 79.26 78.72 79.26 78.48 79.26 1,022 78.775 0.30%
2011-11-04 0 101.0 100.5 101.2 - - 0 0 - 79.03 78.64 79.19 - - 0 - 0.00%
2011-11-03 0 101.0 100.6 101.4 101.0 101.0 1,000 101,000 101.00 79.03 78.72 79.34 79.03 79.03 1,278 79.030 0.00%
2011-11-02 0 101.0 100.8 101.9 101.0 101.0 1,000 101,000 101.00 79.03 78.87 79.73 79.03 79.03 1,278 79.030 0.00%
2011-11-01 0 101.0 100.2 101.0 101.0 101.0 1,000 101,000 101.00 79.03 78.40 79.03 79.03 79.03 1,278 79.030 0.20%
2011-10-31 0 100.8 100.5 100.8 100.0 101.1 7,600 763,390 100.45 78.87 78.64 78.87 78.25 79.11 9,713 78.596 -1.18%
2011-10-28 0 102.0 101.3 102.0 102.0 102.0 1,000 102,000 102.00 79.81 79.26 79.81 79.81 79.81 1,278 79.812 0.00%
2011-10-27 0 102.0 101.2 102.0 102.0 102.0 1,000 102,000 102.00 79.81 79.19 79.81 79.81 79.81 1,278 79.812 0.10%
2011-10-26 0 101.9 101.1 102.0 - - 0 0 - 79.73 79.11 79.81 - - 0 - 0.00%
2011-10-25 0 101.9 101.2 102.0 - - 0 0 - 79.73 79.19 79.81 - - 0 - 0.00%
2011-10-24 0 101.9 101.1 102.0 - - 0 0 - 79.73 79.11 79.81 - - 0 - 0.00%
2011-10-21 0 101.9 101.0 101.9 - - 0 0 - 79.73 79.03 79.73 - - 0 - 0.00%
2011-10-20 0 101.9 101.0 101.9 101.9 101.9 800 81,520 101.90 79.73 79.03 79.73 79.73 79.73 1,022 79.734 -0.10%
2011-10-19 0 102.0 101.2 102.0 - - 0 0 - 79.81 79.19 79.81 - - 0 - 0.00%
2011-10-18 0 102.0 101.1 102.0 - - 0 0 - 79.81 79.11 79.81 - - 0 - 0.00%
2011-10-17 0 102.0 101.1 102.0 - - 0 0 - 79.81 79.11 79.81 - - 0 - 0.00%
2011-10-14 0 102.0 101.0 102.0 - - 0 0 - 79.81 79.03 79.81 - - 0 - 0.00%
2011-10-13 0 102.0 101.4 102.0 - - 20 2,046 102.30 79.81 79.34 79.81 - - 26 80.047 0.00%
2011-10-12 0 102.0 101.2 102.0 102.0 102.0 1,241 126,582 102.00 79.81 79.19 79.81 79.81 79.81 1,586 79.812 0.00%
2011-10-11 0 102.0 101.2 102.0 102.0 102.0 100 10,200 102.00 79.81 79.19 79.81 79.81 79.81 128 79.812 0.89%
2011-10-10 0 101.1 101.1 102.0 - - 0 0 - 79.11 79.11 79.81 - - 0 - 0.10%
2011-10-07 0 101.0 101.0 101.8 101.0 101.0 700 70,700 101.00 79.03 79.03 79.66 79.03 79.03 895 79.030 -0.30%
2011-10-06 0 101.3 101.3 101.8 101.3 101.3 100 10,130 101.30 79.26 79.26 79.66 79.26 79.26 128 79.264 0.00%
2011-10-04 0 101.3 101.3 101.8 101.3 101.8 5,100 517,390 101.45 79.26 79.26 79.66 79.26 79.66 6,518 79.381 -0.49%
2011-10-03 0 101.8 101.5 101.8 101.5 101.8 1,700 172,970 101.75 79.66 79.42 79.66 79.42 79.66 2,173 79.614 0.30%
2011-09-30 0 101.5 101.3 101.8 101.5 101.5 1,900 192,850 101.50 79.42 79.26 79.66 79.42 79.42 2,428 79.421 0.00%
2011-09-28 0 101.5 101.4 101.5 - - 0 0 - 79.42 79.34 79.42 - - 0 - 0.00%
2011-09-27 0 101.5 101.5 102.0 101.5 101.5 500 50,750 101.50 79.42 79.42 79.81 79.42 79.42 639 79.421 0.40%
2011-09-26 0 101.1 101.1 102.0 101.1 101.1 300 30,330 101.10 79.11 79.11 79.81 79.11 79.11 383 79.108 0.10%
2011-09-23 0 101.0 101.0 102.0 101.0 101.3 1,900 192,280 101.20 79.03 79.03 79.81 79.03 79.26 2,428 79.186 0.00%
2011-09-22 0 101.0 101.0 102.0 101.0 101.5 1,400 142,000 101.43 79.03 79.03 79.81 79.03 79.42 1,789 79.365 -0.49%
2011-09-21 0 101.5 101.5 102.0 - - 0 0 - 79.42 79.42 79.81 - - 0 - 0.45%
2011-09-20 0 101.1 101.1 101.8 101.0 101.1 800 80,815 101.02 79.07 79.07 79.66 79.03 79.07 1,022 79.044 -0.74%
2011-09-19 0 101.8 101.4 102.0 101.8 101.8 1,400 142,520 101.80 79.66 79.34 79.81 79.66 79.66 1,789 79.656 0.00%
2011-09-16 0 101.8 101.6 102.0 101.5 101.8 2,147 218,206 101.63 79.66 79.50 79.81 79.42 79.66 2,744 79.525 0.30%
2011-09-15 0 101.5 101.0 101.5 101.5 101.5 500 50,750 101.50 79.42 79.03 79.42 79.42 79.42 639 79.421 0.50%
2011-09-14 0 101.0 100.0 102.0 101.0 102.0 8,741 885,682 101.33 79.03 78.25 79.81 79.03 79.81 11,171 79.284 -0.98%
2011-09-12 0 102.0 101.7 102.7 102.0 102.0 1,000 102,000 102.00 79.81 79.58 80.36 79.81 79.81 1,278 79.812 0.00%
2011-09-09 0 102.0 102.0 103.0 - - 58 5,858 101.00 79.81 79.81 80.59 - - 74 79.030 0.00%
2011-09-08 0 102.0 102.0 103.0 102.0 102.0 100 10,200 102.00 79.81 79.81 80.59 79.81 79.81 128 79.812 -0.29%
2011-09-07 0 102.3 102.0 102.3 - - 0 0 - 80.05 79.81 80.05 - - 0 - 0.00%
2011-09-06 0 102.3 102.0 102.3 102.3 102.3 1,000 102,300 102.30 80.05 79.81 80.05 80.05 80.05 1,278 80.047 0.00%
2011-09-05 0 102.3 102.0 103.0 - - 0 0 - 80.05 79.81 80.59 - - 0 - 0.00%
2011-09-02 0 102.3 102.0 103.0 102.3 103.0 1,300 133,200 102.46 80.05 79.81 80.59 80.05 80.59 1,661 80.173 -0.68%
2011-09-01 0 103.0 102.3 103.0 103.0 103.0 2,400 247,200 103.00 80.59 80.05 80.59 80.59 80.59 3,067 80.595 0.49%
2011-08-31 0 102.5 102.5 103.0 102.5 102.5 800 82,000 102.50 80.20 80.20 80.59 80.20 80.20 1,022 80.203 -0.49%
2011-08-30 0 103.0 102.3 103.0 103.0 103.0 1,000 103,000 103.00 80.59 80.05 80.59 80.59 80.59 1,278 80.595 0.39%
2011-08-29 0 102.6 102.3 103.2 - - 0 0 - 80.28 80.05 80.75 - - 0 - 0.00%
2011-08-26 0 102.6 102.1 102.6 - - 0 0 - 80.28 79.89 80.28 - - 0 - -0.58%
2011-08-25 0 103.2 101.1 103.2 101.5 103.3 5,900 602,660 102.15 80.75 79.11 80.75 79.42 80.83 7,540 79.926 2.18%
2011-08-24 0 101.0 101.0 101.5 - - 0 0 - 79.03 79.03 79.42 - - 0 - 0.00%
2011-08-23 0 101.0 101.0 101.5 101.0 101.0 2,600 262,600 101.00 79.03 79.03 79.42 79.03 79.03 3,323 79.030 0.00%
2011-08-22 0 101.0 101.0 102.0 101.0 101.0 200 20,200 101.00 79.03 79.03 79.81 79.03 79.03 256 79.030 -0.49%
2011-08-19 0 101.5 101.0 101.5 101.0 101.5 1,100 111,350 101.23 79.42 79.03 79.42 79.03 79.42 1,406 79.207 0.50%
2011-08-18 0 101.0 101.0 102.0 101.0 101.6 500 50,720 101.44 79.03 79.03 79.81 79.03 79.50 639 79.374 0.00%
2011-08-17 0 101.0 101.0 101.4 101.0 101.0 500 50,500 101.00 79.03 79.03 79.34 79.03 79.03 639 79.030 0.00%
2011-08-16 0 101.0 101.0 101.5 101.0 101.0 400 40,400 101.00 79.03 79.03 79.42 79.03 79.03 511 79.030 -0.49%
2011-08-15 0 101.5 100.5 101.5 101.4 101.5 810 82,175 101.45 79.42 78.64 79.42 79.34 79.42 1,035 79.382 0.20%
2011-08-12 0 101.3 100.5 101.5 - - 0 0 - 79.26 78.64 79.42 - - 0 - 0.00%
2011-08-11 0 101.3 100.5 101.6 101.0 101.5 3,348 338,738 101.18 79.26 78.64 79.50 79.03 79.42 4,279 79.167 0.30%
2011-08-10 0 101.0 101.0 101.3 101.0 101.0 1,000 101,000 101.00 79.03 79.03 79.26 79.03 79.03 1,278 79.030 0.40%
2011-08-09 0 100.6 100.1 101.3 100.6 100.6 1,000 100,600 100.60 78.72 78.33 79.26 78.72 78.72 1,278 78.717 -0.69%
2011-08-08 0 101.3 100.5 101.3 101.3 101.5 200 20,280 101.40 79.26 78.64 79.26 79.26 79.42 256 79.343 0.80%
2011-08-05 0 100.5 100.5 101.3 100.5 101.3 1,900 191,750 100.92 78.64 78.64 79.26 78.64 79.26 2,428 78.968 0.40%
2011-08-04 0 100.1 100.1 101.0 100.1 101.5 1,197 121,122 101.19 78.33 78.33 79.03 78.33 79.42 1,530 79.177 -0.40%
2011-08-03 0 100.5 100.5 101.2 100.5 100.5 1,300 130,650 100.50 78.64 78.64 79.19 78.64 78.64 1,661 78.638 0.00%
2011-08-02 0 100.5 100.5 101.0 - - 0 0 - 78.64 78.64 79.03 - - 0 - 0.00%
2011-08-01 0 100.5 100.5 101.2 - - 0 0 - 78.64 78.64 79.19 - - 0 - 0.00%
2011-07-29 0 100.5 100.5 101.2 100.5 101.0 2,400 241,700 100.71 78.64 78.64 79.19 78.64 79.03 3,067 78.801 -0.59%
2011-07-28 0 101.1 101.0 101.4 101.1 101.1 1,000 101,100 101.10 79.11 79.03 79.34 79.11 79.11 1,278 79.108 1.05%
2011-07-27 0 101.4 101.1 102.0 - - 0 0 - 78.29 78.05 78.75 - - 0 - 0.00%
2011-07-26 0 101.4 101.2 102.0 - - 0 0 - 78.29 78.09 78.75 - - 0 - 0.00%
2011-07-25 0 101.4 101.2 102.0 101.3 101.6 2,900 294,220 101.46 78.29 78.13 78.75 78.21 78.40 3,756 78.329 -0.59%
2011-07-22 0 102.0 101.4 102.0 102.0 102.0 1,200 122,400 102.00 78.75 78.25 78.75 78.75 78.75 1,554 78.749 0.20%
2011-07-21 0 101.8 101.4 102.0 - - 0 0 - 78.60 78.25 78.75 - - 0 - 0.00%
2011-07-20 0 101.8 101.3 102.2 - - 0 0 - 78.60 78.17 78.90 - - 0 - 0.00%
2011-07-19 0 101.8 101.2 101.8 101.6 101.8 1,800 182,900 101.61 78.60 78.13 78.60 78.44 78.60 2,331 78.449 0.30%
2011-07-18 0 101.5 101.4 101.9 101.5 101.5 500 50,750 101.50 78.36 78.25 78.67 78.36 78.36 648 78.363 -0.39%
2011-07-15 0 101.9 101.3 101.9 - - 0 0 - 78.67 78.17 78.67 - - 0 - -0.10%
2011-07-14 0 102.0 101.3 102.0 102.0 102.0 313 31,903 101.93 78.75 78.17 78.75 78.75 78.75 405 78.693 0.00%
2011-07-13 0 102.0 101.4 102.1 101.2 102.0 2,270 230,660 101.61 78.75 78.25 78.83 78.13 78.75 2,940 78.450 0.49%
2011-07-12 0 101.5 101.3 101.9 101.5 101.5 3,000 304,500 101.50 78.36 78.21 78.67 78.36 78.36 3,886 78.363 0.00%
2011-07-11 0 101.5 101.3 102.0 101.5 101.9 3,000 305,125 101.71 78.36 78.17 78.75 78.36 78.67 3,886 78.524 -0.49%
2011-07-08 0 102.0 101.7 102.1 - - 0 0 - 78.75 78.48 78.83 - - 0 - 0.00%
2011-07-07 0 102.0 101.5 102.1 102.0 102.1 1,400 142,830 102.02 78.75 78.32 78.83 78.75 78.83 1,813 78.766 0.00%
2011-07-06 0 102.0 101.3 102.0 - - 0 0 - 78.75 78.21 78.75 - - 0 - 0.00%
2011-07-05 0 102.0 101.4 102.0 102.0 102.0 200 20,400 102.00 78.75 78.25 78.75 78.75 78.75 259 78.749 0.29%
2011-07-04 0 101.7 101.6 101.8 101.7 102.0 1,500 152,700 101.80 78.52 78.44 78.60 78.52 78.75 1,943 78.595 0.30%
2011-06-30 0 101.4 101.4 102.0 101.1 101.7 1,300 132,030 101.56 78.29 78.29 78.75 78.05 78.52 1,684 78.411 -0.98%
2011-06-29 0 102.4 101.5 102.4 102.5 102.5 500 51,250 102.50 79.06 78.36 79.06 79.14 79.14 648 79.135 0.89%
2011-06-28 0 101.5 101.5 102.5 101.5 101.5 1,000 101,500 101.50 78.36 78.36 79.14 78.36 78.36 1,295 78.363 -0.20%
2011-06-27 0 101.7 101.5 102.4 - - 1,000 101,700 101.70 78.52 78.36 79.06 - - 1,295 78.518 0.00%
2011-06-24 0 101.7 101.7 102.7 101.7 101.7 200 20,340 101.70 78.52 78.52 79.29 78.52 78.52 259 78.518 0.20%
2011-06-23 0 101.5 101.5 102.5 101.5 102.5 1,100 112,650 102.41 78.36 78.36 79.14 78.36 79.14 1,425 79.065 0.00%
2011-06-22 0 101.5 101.3 102.3 - - 0 0 - 78.36 78.21 78.98 - - 0 - 0.00%
2011-06-21 0 101.5 101.5 102.3 - - 0 0 - 78.36 78.36 78.98 - - 0 - 0.00%
2011-06-20 0 101.5 101.5 102.3 101.5 101.5 1,000 101,500 101.50 78.36 78.36 78.98 78.36 78.36 1,295 78.363 0.00%
2011-06-17 0 101.5 101.5 102.5 - - 900 92,250 102.50 78.36 78.36 79.14 - - 1,166 79.135 0.00%
2011-06-16 0 101.5 101.5 102.4 101.5 101.5 100 10,150 101.50 78.36 78.36 79.06 78.36 78.36 130 78.363 -0.78%
2011-06-15 0 102.3 101.3 102.3 102.3 102.3 427 43,628 102.17 78.98 78.21 78.98 78.98 78.98 553 78.883 0.10%
2011-06-14 0 102.2 101.3 102.3 102.2 102.2 900 92,050 102.28 78.90 78.21 78.98 78.90 78.90 1,166 78.964 0.20%
2011-06-13 0 102.0 101.2 102.0 102.0 102.2 2,309 235,719 102.09 78.75 78.13 78.75 78.75 78.90 2,991 78.817 0.00%
2011-06-10 0 102.0 101.2 102.0 102.0 102.0 900 91,800 102.00 78.75 78.13 78.75 78.75 78.75 1,166 78.749 0.00%
2011-06-09 0 102.0 101.2 102.0 102.0 102.0 1,900 193,800 102.00 78.75 78.13 78.75 78.75 78.75 2,461 78.749 0.00%
2011-06-08 0 102.0 101.2 102.0 102.1 102.1 200 20,420 102.10 78.75 78.13 78.75 78.83 78.83 259 78.827 0.00%
2011-06-07 0 102.0 101.3 102.0 102.0 102.0 1,900 193,800 102.00 78.75 78.21 78.75 78.75 78.75 2,461 78.749 0.99%
2011-06-03 0 101.0 101.0 101.8 - - 0 0 - 77.98 77.98 78.60 - - 0 - 0.00%
2011-06-02 0 101.0 101.0 102.0 - - 200 20,400 102.00 77.98 77.98 78.75 - - 259 78.749 0.00%
2011-06-01 0 101.0 100.5 101.5 - - 0 0 - 77.98 77.59 78.36 - - 0 - 0.00%
2011-05-31 0 101.0 100.5 101.5 - - 0 0 - 77.98 77.59 78.36 - - 0 - 0.00%
2011-05-30 0 101.0 101.0 101.5 - - 0 0 - 77.98 77.98 78.36 - - 0 - 0.00%
2011-05-27 0 101.0 100.5 101.5 - - 0 0 - 77.98 77.59 78.36 - - 0 - 0.00%
2011-05-26 0 101.0 101.0 101.5 - - 0 0 - 77.98 77.98 78.36 - - 0 - 0.30%
2011-05-25 0 100.7 100.1 101.0 - - 0 0 - 77.75 77.28 77.98 - - 0 - 0.00%
2011-05-24 0 100.7 100.6 101.5 100.7 100.7 1,000 100,700 100.70 77.75 77.67 78.36 77.75 77.75 1,295 77.746 -0.30%
2011-05-23 0 101.0 101.0 101.3 - - 0 0 - 77.98 77.98 78.21 - - 0 - 0.00%
2011-05-20 0 101.0 101.0 101.4 101.0 101.0 200 20,200 101.00 77.98 77.98 78.29 77.98 77.98 259 77.977 0.00%
2011-05-19 0 101.0 100.7 101.7 - - 0 0 - 77.98 77.75 78.52 - - 0 - 0.00%
2011-05-18 0 101.0 100.8 101.8 101.0 101.0 1,000 101,000 101.00 77.98 77.82 78.60 77.98 77.98 1,295 77.977 0.10%
2011-05-17 0 100.9 100.8 101.8 100.9 100.9 600 60,540 100.90 77.90 77.82 78.60 77.90 77.90 777 77.900 -0.88%
2011-05-16 0 101.8 100.8 101.8 101.4 101.8 569 57,774 101.54 78.60 77.82 78.60 78.29 78.60 737 78.391 0.59%
2011-05-13 0 101.2 100.8 101.5 - - 1,200 121,200 101.00 78.13 77.82 78.36 - - 1,554 77.977 0.00%
2011-05-12 0 101.2 100.5 101.2 101.1 101.2 1,750 177,020 101.15 78.13 77.59 78.13 78.05 78.13 2,267 78.097 0.90%
2011-05-11 0 100.3 100.3 101.1 100.3 100.3 100 10,030 100.30 77.44 77.44 78.05 77.44 77.44 130 77.437 -0.05%
2011-05-09 0 100.4 100.4 100.8 - - 0 0 - 77.48 77.48 77.82 - - 0 - 0.00%
2011-05-06 0 100.4 100.4 101.0 - - 0 0 - 77.48 77.48 77.98 - - 0 - 0.05%
2011-05-05 0 100.3 100.3 101.0 - - 0 0 - 77.44 77.44 77.98 - - 0 - 0.00%
2011-05-04 0 100.3 100.3 101.1 100.3 100.4 200 20,070 100.35 77.44 77.44 78.05 77.44 77.51 259 77.476 -0.20%
2011-05-03 0 100.5 100.3 101.1 100.5 100.6 300 30,160 100.53 77.59 77.44 78.05 77.59 77.67 389 77.617 -0.30%
2011-04-29 0 100.8 100.5 101.1 - - 0 0 - 77.82 77.59 78.05 - - 0 - 0.00%
2011-04-28 0 100.8 100.4 100.8 100.8 100.8 200 20,160 100.80 77.82 77.48 77.82 77.82 77.82 259 77.823 0.45%
2011-04-27 0 100.4 100.4 101.1 - - 0 0 - 77.48 77.48 78.05 - - 0 - 0.00%
2011-04-26 0 100.4 100.4 101.1 - - 0 0 - 77.48 77.48 78.05 - - 0 - 0.05%
2011-04-21 0 100.3 100.3 101.1 100.3 100.3 274 27,408 100.03 77.44 77.44 78.05 77.44 77.44 355 77.228 -0.69%
2011-04-20 0 101.0 100.9 101.0 - - 0 0 - 77.98 77.90 77.98 - - 0 - -0.10%
2011-04-19 0 101.1 101.0 101.1 101.1 101.1 300 30,330 101.10 78.05 77.98 78.05 78.05 78.05 389 78.055 0.20%
2011-04-18 0 100.9 100.9 101.1 - - 0 0 - 77.90 77.90 78.05 - - 0 - 0.00%
2011-04-15 0 100.9 100.9 101.0 100.9 100.9 1,500 151,350 100.90 77.90 77.90 77.98 77.90 77.90 1,943 77.900 0.00%
2011-04-14 0 100.9 100.5 100.9 100.9 100.9 180 18,074 100.41 77.90 77.59 77.90 77.90 77.90 233 77.523 -0.10%
2011-04-13 0 101.0 100.3 101.0 101.0 101.0 1,559 157,459 101.00 77.98 77.40 77.98 77.98 77.98 2,019 77.977 0.50%
2011-04-12 0 100.5 100.5 101.0 - - 0 0 - 77.59 77.59 77.98 - - 0 - 0.00%
2011-04-11 0 100.5 100.5 100.9 - - 0 0 - 77.59 77.59 77.90 - - 0 - 0.00%
2011-04-08 0 100.5 100.5 101.0 100.5 100.9 1,500 151,030 100.69 77.59 77.59 77.98 77.59 77.90 1,943 77.735 -0.20%
2011-04-07 0 100.7 100.5 100.9 - - 0 0 - 77.75 77.59 77.90 - - 0 - 0.00%
2011-04-06 0 100.7 100.2 100.7 100.7 100.7 300 30,210 100.70 77.75 77.36 77.75 77.75 77.75 389 77.746 0.40%
2011-04-04 0 100.3 100.3 101.0 100.2 100.2 600 60,120 100.20 77.44 77.44 77.98 77.36 77.36 777 77.360 -0.50%
2011-04-01 0 100.8 100.5 100.8 100.8 100.8 1,500 151,200 100.80 77.82 77.59 77.82 77.82 77.82 1,943 77.823 0.70%
2011-03-31 0 100.1 100.1 100.8 100.1 100.1 1,500 150,150 100.10 77.28 77.24 77.82 77.28 77.28 1,943 77.283 -0.40%
2011-03-30 0 100.5 100.5 100.8 - - 100 10,080 100.80 77.59 77.59 77.82 - - 130 77.823 0.00%
2011-03-29 0 100.5 100.4 100.5 100.5 100.6 900 90,470 100.52 77.59 77.51 77.59 77.59 77.67 1,166 77.609 -0.30%
2011-03-28 0 100.8 100.4 100.8 - - 600 60,060 100.10 77.82 77.51 77.82 - - 777 77.283 0.00%
2011-03-25 0 100.8 100.1 100.9 100.8 100.8 300 30,240 100.80 77.82 77.28 77.90 77.82 77.82 389 77.823 0.00%
2011-03-24 0 100.8 100.8 100.9 - - 0 0 - 77.82 77.82 77.90 - - 0 - 0.00%
2011-03-23 0 100.8 100.1 100.8 - - 0 0 - 77.82 77.28 77.82 - - 0 - 0.00%
2011-03-22 0 100.8 100.3 100.8 100.8 100.8 400 40,340 100.85 77.82 77.44 77.82 77.82 77.82 518 77.862 0.30%
2011-03-21 0 100.5 100.5 100.9 100.1 100.1 1,000 100,100 100.10 77.59 77.59 77.90 77.28 77.28 1,295 77.283 0.50%
2011-03-18 0 100.0 100.0 100.5 100.0 100.5 2,220 222,582 100.26 77.21 77.21 77.59 77.21 77.59 2,875 77.408 -0.50%
2011-03-17 0 100.5 100.5 100.9 100.5 100.5 1,000 100,500 100.50 77.59 77.59 77.90 77.59 77.59 1,295 77.591 -0.79%
2011-03-16 0 101.3 100.7 101.7 101.3 101.3 1,600 162,080 101.30 78.21 77.71 78.48 78.21 78.21 2,072 78.209 0.30%
2011-03-15 0 101.0 100.5 101.5 101.0 101.0 1,020 103,030 101.01 77.98 77.59 78.36 77.98 77.98 1,321 77.985 -0.49%
2011-03-14 0 101.5 100.6 101.5 - - 0 0 - 78.36 77.67 78.36 - - 0 - 0.00%
2011-03-11 0 101.5 100.5 101.5 101.0 101.5 2,206 223,339 101.24 78.36 77.59 78.36 77.98 78.36 2,857 78.164 0.50%
2011-03-10 0 101.0 101.0 101.1 - - 0 0 - 77.98 77.98 78.05 - - 0 - 0.00%
2011-03-09 0 101.0 100.5 101.3 100.5 101.0 3,800 382,400 100.63 77.98 77.59 78.21 77.59 77.98 4,922 77.693 -0.49%
2011-03-08 0 101.5 100.7 101.7 - - 0 0 - 78.36 77.75 78.52 - - 0 - 0.00%
2011-03-07 0 101.5 100.5 101.5 101.5 101.5 800 81,200 101.50 78.36 77.59 78.36 78.36 78.36 1,036 78.363 0.00%
2011-03-04 0 101.5 101.0 101.5 101.5 101.5 1,900 192,350 101.24 78.36 77.98 78.36 78.36 78.36 2,461 78.160 0.50%
2011-03-03 0 101.0 101.0 101.5 101.0 101.0 400 40,400 101.00 77.98 77.98 78.36 77.98 77.98 518 77.977 0.00%
2011-03-02 0 101.0 100.8 101.0 101.0 101.0 300 30,260 100.87 77.98 77.82 77.98 77.98 77.98 389 77.874 0.20%
2011-03-01 0 100.8 100.8 101.0 - - 0 0 - 77.82 77.82 77.98 - - 0 - 0.00%
2011-02-28 0 100.8 100.8 101.3 100.8 101.0 1,000 100,860 100.86 77.82 77.82 78.21 77.82 77.98 1,295 77.869 -0.20%
2011-02-25 0 101.0 101.0 101.5 101.0 101.0 1,400 141,400 101.00 77.98 77.98 78.36 77.98 77.98 1,813 77.977 -0.30%
2011-02-24 0 101.3 101.0 101.3 101.3 101.3 400 40,520 101.30 78.21 77.98 78.21 78.21 78.21 518 78.209 -0.10%
2011-02-23 0 101.4 101.1 101.4 - - 0 0 - 78.29 78.05 78.29 - - 0 - 0.00%
2011-02-22 0 101.4 101.2 101.4 - - 0 0 - 78.29 78.13 78.29 - - 0 - 0.00%
2011-02-21 0 101.4 101.3 101.4 101.4 101.4 1,200 121,680 101.40 78.29 78.21 78.29 78.29 78.29 1,554 78.286 -0.49%
2011-02-18 0 101.9 101.3 101.9 101.9 102.0 2,100 214,160 101.98 78.67 78.21 78.67 78.67 78.75 2,720 78.735 0.89%
2011-02-17 0 101.0 101.0 101.5 100.5 101.0 1,300 130,900 100.69 77.98 77.98 78.36 77.59 77.98 1,684 77.740 -0.49%
2011-02-16 0 101.5 101.0 101.9 101.5 101.5 200 20,300 101.50 78.36 77.98 78.63 78.36 78.36 259 78.363 -0.44%
2011-02-15 0 102.0 101.9 102.0 102.0 102.0 122 12,400 101.64 78.71 78.67 78.71 78.75 78.75 158 78.471 0.44%
2011-02-14 0 101.5 101.5 101.9 - - 0 0 - 78.36 78.36 78.67 - - 0 - 0.00%
2011-02-11 0 101.5 100.5 101.5 101.5 101.5 1,445 146,668 101.50 78.36 77.59 78.36 78.36 78.36 1,872 78.364 0.50%
2011-02-10 0 101.0 100.5 101.4 101.0 101.0 1,000 101,000 101.00 77.98 77.59 78.29 77.98 77.98 1,295 77.977 0.80%
2011-02-09 0 100.2 100.2 101.0 100.1 100.2 2,000 200,400 100.20 77.36 77.36 77.98 77.28 77.36 2,590 77.360 -0.89%
2011-02-08 0 101.1 100.9 101.5 100.9 101.1 2,000 202,000 101.00 78.05 77.90 78.36 77.90 78.05 2,590 77.977 -0.88%
2011-02-07 0 102.0 101.0 102.0 - - 0 0 - 78.75 77.98 78.75 - - 0 - 0.00%
2011-02-02 0 102.0 101.5 102.3 - - 0 0 - 78.75 78.36 78.94 - - 0 - 0.00%
2011-02-01 0 102.0 101.5 102.3 102.0 102.0 2,000 204,000 102.00 78.75 78.36 78.98 78.75 78.75 2,590 78.749 0.00%
2011-01-31 0 102.0 101.5 102.0 102.0 102.0 400 40,800 102.00 78.75 78.36 78.75 78.75 78.75 518 78.749 0.00%
2011-01-28 0 102.0 102.0 102.4 - - 0 0 - 78.75 78.75 79.06 - - 0 - 0.09%
2011-01-27 0 103.4 102.5 103.5 - - 500 51,750 103.50 78.68 78.00 78.76 - - 657 78.756 0.00%
2011-01-26 0 103.4 102.5 103.5 103.4 103.4 500 51,700 103.40 78.68 78.00 78.76 78.68 78.68 657 78.680 -0.10%
2011-01-25 0 103.5 102.6 103.5 - - 0 0 - 78.76 78.07 78.76 - - 0 - 0.00%
2011-01-24 0 103.5 102.6 103.5 - - 0 0 - 78.76 78.07 78.76 - - 0 - 0.00%
2011-01-21 0 103.5 103.0 103.9 103.5 103.5 2,000 207,000 103.50 78.76 78.38 79.06 78.76 78.76 2,628 78.756 0.19%
2011-01-20 0 103.3 102.6 103.5 - - 0 0 - 78.60 78.07 78.76 - - 0 - 0.00%
2011-01-19 0 103.3 103.0 103.9 - - 0 0 - 78.60 78.38 79.06 - - 0 - 0.00%
2011-01-18 0 103.3 103.0 104.0 103.3 104.0 6,800 705,580 103.76 78.60 78.38 79.14 78.60 79.14 8,936 78.955 -0.10%
2011-01-17 0 103.4 103.1 103.4 103.0 103.4 2,000 206,450 103.23 78.68 78.41 78.68 78.38 78.68 2,628 78.547 0.88%
2011-01-14 0 102.5 102.0 103.0 - - 0 0 - 78.00 77.61 78.38 - - 0 - 0.00%
2011-01-13 0 102.5 102.0 103.0 - - 76 7,828 103.00 78.00 77.61 78.38 - - 100 78.376 0.00%
2011-01-12 0 102.5 102.0 103.0 - - 1,350 139,001 102.96 78.00 77.61 78.38 - - 1,774 78.348 0.00%
2011-01-11 0 102.5 102.1 103.0 - - 0 0 - 78.00 77.69 78.38 - - 0 - 0.00%
2011-01-10 0 102.5 102.1 103.0 - - 0 0 - 78.00 77.69 78.38 - - 0 - 0.00%
2011-01-07 0 102.5 102.1 103.0 - - 0 0 - 78.00 77.69 78.38 - - 0 - 0.00%
2011-01-06 0 102.5 102.0 103.0 - - 0 0 - 78.00 77.61 78.38 - - 0 - 0.00%
2011-01-05 0 102.5 102.0 103.0 - - 0 0 - 78.00 77.61 78.38 - - 0 - 0.00%
2011-01-04 0 102.5 102.0 103.0 102.5 102.5 11,700 1,199,250 102.50 78.00 77.61 78.38 78.00 78.00 15,376 77.995 0.49%
2011-01-03 0 102.0 102.0 102.5 - - 0 0 - 77.61 77.61 78.00 - - 0 - 0.00%
2010-12-31 0 102.0 101.9 102.5 - - 0 0 - 77.61 77.54 78.00 - - 0 - 0.00%
2010-12-30 0 102.0 101.9 102.5 102.0 102.0 2,800 285,700 102.04 77.61 77.54 78.00 77.61 77.61 3,680 77.642 0.00%
2010-12-29 0 102.0 102.0 102.5 - - 200 20,400 102.00 77.61 77.61 78.00 - - 263 77.615 0.00%
2010-12-28 0 102.0 102.0 102.5 - - 0 0 - 77.61 77.61 78.00 - - 0 - 0.00%
2010-12-24 0 102.0 102.0 102.5 - - 0 0 - 77.61 77.61 78.00 - - 0 - 0.00%
2010-12-23 0 102.0 102.0 103.0 102.0 102.0 800 81,600 102.00 77.61 77.61 78.38 77.61 77.61 1,051 77.615 -0.49%
2010-12-22 0 102.5 102.0 103.0 - - 0 0 - 78.00 77.61 78.38 - - 0 - 0.00%
2010-12-21 0 102.5 102.5 103.0 - - 0 0 - 78.00 78.00 78.38 - - 0 - 0.00%
2010-12-20 0 102.5 102.5 103.0 102.5 102.5 1,700 174,350 102.56 78.00 78.00 78.38 78.00 78.00 2,234 78.040 0.00%
2010-12-17 0 102.5 101.7 102.5 - - 0 0 - 78.00 77.39 78.00 - - 0 - 0.00%
2010-12-16 0 102.5 102.0 102.5 101.7 102.5 1,700 173,270 101.92 78.00 77.61 78.00 77.39 78.00 2,234 77.556 0.49%
2010-12-15 0 102.0 102.0 102.2 102.0 102.0 3,061 312,100 101.96 77.61 77.61 77.77 77.61 77.61 4,023 77.584 -0.10%
2010-12-14 0 102.1 102.1 102.5 102.0 102.0 1,000 102,000 102.00 77.69 77.69 78.00 77.61 77.61 1,314 77.615 0.10%
2010-12-13 0 102.0 102.0 102.8 102.0 102.0 2,502 255,406 102.08 77.61 77.61 78.22 77.61 77.61 3,288 77.676 -0.49%
2010-12-10 0 102.5 102.1 102.5 - - 0 0 - 78.00 77.65 78.00 - - 0 - -0.05%
2010-12-09 0 102.6 102.6 103.5 102.5 102.5 1,500 154,250 102.83 78.03 78.03 78.76 78.00 78.00 1,971 78.249 0.34%
2010-12-08 0 102.2 102.1 102.5 102.2 102.2 1,000 102,200 102.20 77.77 77.65 78.00 77.77 77.77 1,314 77.767 0.20%
2010-12-07 0 102.0 102.0 102.5 - - 0 0 - 77.61 77.61 78.00 - - 0 - 0.00%
2010-12-06 0 102.0 102.0 102.5 102.0 102.1 1,000 102,020 102.02 77.61 77.61 78.00 77.61 77.69 1,314 77.630 -0.49%
2010-12-03 0 102.5 102.2 102.7 - - 0 0 - 78.00 77.77 78.15 - - 0 - 0.00%
2010-12-02 0 102.5 102.3 102.5 102.5 102.5 900 92,250 102.50 78.00 77.84 78.00 78.00 78.00 1,183 77.995 -0.49%
2010-12-01 0 103.0 102.0 103.0 - - 0 0 - 78.38 77.61 78.38 - - 0 - 0.00%
2010-11-30 0 103.0 102.5 103.5 - - 0 0 - 78.38 78.00 78.76 - - 0 - 0.00%
2010-11-29 0 103.0 103.0 103.5 102.3 103.0 1,700 174,900 102.88 78.38 78.38 78.72 77.84 78.38 2,234 78.286 0.00%
2010-11-26 0 103.0 102.1 103.0 103.0 103.0 600 61,800 103.00 78.38 77.69 78.38 78.38 78.38 789 78.376 -0.48%
2010-11-25 0 103.5 103.0 103.5 - - 200 20,500 102.50 78.76 78.38 78.76 - - 263 77.995 0.00%
2010-11-24 0 103.5 102.5 103.5 - - 0 0 - 78.76 78.00 78.76 - - 0 - -0.29%
2010-11-23 0 103.8 102.8 103.8 - - 0 0 - 78.98 78.22 78.98 - - 0 - -0.10%
2010-11-22 0 103.9 103.0 103.9 103.0 103.9 2,900 299,850 103.40 79.06 78.38 79.06 78.38 79.06 3,811 78.677 1.37%
2010-11-19 0 102.5 102.5 103.3 - - 0 0 - 78.00 78.00 78.60 - - 0 - 0.00%
2010-11-18 0 102.5 102.3 103.2 102.5 104.0 1,000 102,530 102.53 78.00 77.84 78.53 78.00 79.14 1,314 78.018 -0.49%
2010-11-17 0 103.0 102.5 103.3 103.0 103.0 2,200 226,600 103.00 78.38 78.00 78.60 78.38 78.38 2,891 78.376 0.00%
2010-11-16 0 103.0 103.0 103.3 - - 0 0 - 78.38 78.38 78.60 - - 0 - 0.00%
2010-11-15 0 103.0 103.0 103.5 - - 37 3,830 103.51 78.38 78.38 78.76 - - 49 78.766 0.00%
2010-11-12 0 103.0 103.0 104.0 - - 0 0 - 78.38 78.38 79.14 - - 0 - 0.00%
2010-11-11 0 103.0 103.0 104.0 103.0 103.0 1,251 129,604 103.60 78.38 78.38 79.14 78.38 78.38 1,644 78.832 -0.48%
2010-11-10 0 103.5 103.0 103.5 - - 44 4,532 103.00 78.76 78.38 78.76 - - 58 78.376 -0.48%
2010-11-09 0 104.0 103.0 104.0 104.0 104.0 200 20,800 104.00 79.14 78.38 79.14 79.14 79.14 263 79.137 0.48%
2010-11-08 0 103.5 103.1 103.5 103.5 103.5 300 31,050 103.50 78.76 78.45 78.76 78.76 78.76 394 78.756 0.00%
2010-11-05 0 103.5 103.0 104.0 103.5 103.5 600 62,100 103.50 78.76 78.38 79.14 78.76 78.76 789 78.756 0.19%
2010-11-04 0 103.3 103.0 103.8 - - 0 0 - 78.60 78.38 78.98 - - 0 - 0.00%
2010-11-03 0 103.3 103.3 103.8 103.0 103.0 100 10,300 103.00 78.60 78.60 78.98 78.38 78.38 131 78.376 -0.67%
2010-11-02 0 104.0 103.4 104.0 - - 0 0 - 79.14 78.68 79.14 - - 0 - 0.00%
2010-11-01 0 104.0 103.7 104.0 - - 0 0 - 79.14 78.91 79.14 - - 0 - 0.00%
2010-10-29 0 104.0 103.5 104.5 104.0 104.0 8,600 894,400 104.00 79.14 78.76 79.52 79.14 79.14 11,302 79.137 0.10%
2010-10-28 0 103.9 103.9 104.0 103.8 103.9 800 83,080 103.85 79.06 79.06 79.14 78.98 79.06 1,051 79.022 0.39%
2010-10-27 0 103.5 103.0 104.0 103.5 103.5 1,500 155,500 103.67 78.76 78.38 79.14 78.76 78.76 1,971 78.883 0.68%
2010-10-26 0 102.8 102.8 103.5 - - 0 0 - 78.22 78.22 78.76 - - 0 - 0.00%
2010-10-25 0 102.8 102.8 103.5 - - 0 0 - 78.22 78.22 78.76 - - 0 - 0.00%
2010-10-22 0 102.8 102.6 103.5 - - 0 0 - 78.22 78.07 78.76 - - 0 - 0.00%
2010-10-21 0 102.8 102.8 103.1 102.8 102.8 300 30,840 102.80 78.22 78.22 78.45 78.22 78.22 394 78.223 0.00%
2010-10-20 0 102.8 102.8 103.0 102.8 102.8 1,000 102,800 102.80 78.22 78.22 78.34 78.22 78.22 1,314 78.223 -0.68%
2010-10-19 0 103.5 103.0 103.8 - - 0 0 - 78.76 78.38 78.98 - - 0 - 0.00%
2010-10-18 0 103.5 102.8 103.5 - - 0 0 - 78.76 78.22 78.76 - - 0 - 0.00%
2010-10-15 0 103.5 103.0 104.0 103.5 103.5 500 51,750 103.50 78.76 78.38 79.14 78.76 78.76 657 78.756 0.00%
2010-10-14 0 103.5 103.5 104.0 103.5 103.5 2,063 213,632 103.55 78.76 78.76 79.14 78.76 78.76 2,711 78.797 -0.29%
2010-10-13 0 103.8 103.0 103.8 103.5 103.8 1,133 117,296 103.53 78.98 78.38 78.98 78.76 78.98 1,489 78.777 1.27%
2010-10-12 0 102.5 102.5 103.5 102.5 102.9 2,500 256,810 102.72 78.00 78.00 78.76 78.00 78.30 3,285 78.166 -1.16%
2010-10-11 0 103.7 103.6 103.8 103.7 103.7 1,300 134,810 103.70 78.91 78.83 78.98 78.91 78.91 1,708 78.908 -0.10%
2010-10-08 0 103.8 102.8 103.8 103.6 103.8 1,300 134,845 103.73 78.98 78.22 78.98 78.79 78.98 1,708 78.929 0.29%
2010-10-07 0 103.5 103.3 103.5 103.3 103.5 5,600 579,480 103.48 78.76 78.60 78.76 78.60 78.76 7,359 78.740 0.10%
2010-10-06 0 103.4 103.0 103.4 103.5 103.5 800 82,800 103.50 78.68 78.38 78.68 78.76 78.76 1,051 78.756 0.10%
2010-10-05 0 103.3 103.0 103.3 - - 0 0 - 78.60 78.38 78.60 - - 0 - 0.00%
2010-10-04 0 103.3 103.0 103.3 103.2 103.3 900 92,950 103.28 78.60 78.38 78.60 78.53 78.60 1,183 78.587 0.00%
2010-09-30 0 103.3 102.5 103.3 - - 0 0 - 78.60 78.00 78.60 - - 0 - 0.00%
2010-09-29 0 103.3 102.5 103.3 - - 0 0 - 78.60 78.00 78.60 - - 0 - 0.00%
2010-09-28 0 103.3 103.3 103.4 103.0 103.0 800 82,400 103.00 78.60 78.60 78.68 78.38 78.38 1,051 78.376 0.29%
2010-09-27 0 103.0 102.1 103.0 103.0 103.0 1,000 103,000 103.00 78.38 77.69 78.38 78.38 78.38 1,314 78.376 0.00%
2010-09-24 0 103.0 102.6 103.1 103.0 103.1 37,500 3,862,505 103.00 78.38 78.07 78.45 78.38 78.41 49,282 78.376 0.49%
2010-09-22 0 102.5 101.9 102.5 - - 0 0 - 78.00 77.54 78.00 - - 0 - 0.00%
2010-09-21 0 102.5 101.9 102.5 - - 0 0 - 78.00 77.54 78.00 - - 0 - 0.00%
2010-09-20 0 102.5 102.0 102.5 - - 200 20,500 102.50 78.00 77.61 78.00 - - 263 77.995 0.00%
2010-09-17 0 102.5 102.1 102.5 - - 0 0 - 78.00 77.69 78.00 - - 0 - 0.00%
2010-09-16 0 102.5 102.1 103.0 - - 0 0 - 78.00 77.69 78.38 - - 0 - 0.00%
2010-09-15 0 102.5 102.5 102.9 - - 19 1,957 103.00 78.00 78.00 78.26 - - 25 78.376 0.39%
2010-09-14 0 102.1 102.1 103.0 - - 0 0 - 77.69 77.69 78.38 - - 0 - 0.00%
2010-09-13 0 102.1 102.1 103.0 - - 533 54,899 103.00 77.69 77.69 78.38 - - 700 78.376 0.00%
2010-09-10 0 102.1 102.1 103.0 - - 1,000 102,500 102.50 77.69 77.69 78.38 - - 1,314 77.995 0.10%
2010-09-09 0 102.0 101.6 102.5 102.0 102.5 300 30,700 102.33 77.61 77.31 78.00 77.61 78.00 394 77.868 -0.05%
2010-09-08 0 102.1 102.0 102.5 - - 0 0 - 77.65 77.61 78.00 - - 0 - 0.00%
2010-09-07 0 102.1 102.1 102.5 - - 0 0 - 77.65 77.65 78.00 - - 0 - 0.05%
2010-09-06 0 102.0 101.9 102.5 102.0 102.0 5,000 510,000 102.00 77.61 77.54 78.00 77.61 77.61 6,571 77.615 -0.20%
2010-09-03 0 102.2 102.1 103.0 - - 0 0 - 77.77 77.69 78.38 - - 0 - 0.00%
2010-09-02 0 102.2 102.1 103.0 - - 0 0 - 77.77 77.69 78.38 - - 0 - 0.00%
2010-09-01 0 102.2 102.2 102.8 - - 0 0 - 77.77 77.77 78.22 - - 0 - 0.00%
2010-08-31 0 102.2 102.2 102.9 - - 0 0 - 77.77 77.77 78.30 - - 0 - 0.00%
2010-08-30 0 102.2 102.2 102.9 - - 0 0 - 77.77 77.77 78.30 - - 0 - 0.00%
2010-08-27 0 102.2 102.2 102.9 - - 0 0 - 77.77 77.77 78.30 - - 0 - 0.00%
2010-08-26 0 102.2 102.2 102.9 102.2 102.2 4,600 470,120 102.20 77.77 77.77 78.30 77.77 77.77 6,045 77.767 0.10%
2010-08-25 0 102.1 102.1 102.9 - - 45 4,595 102.11 77.69 77.69 78.30 - - 59 77.699 0.00%
2010-08-24 0 102.1 102.1 102.3 102.0 102.3 4,000 408,720 102.18 77.69 77.69 77.84 77.61 77.84 5,257 77.752 -0.20%
2010-08-23 0 102.3 102.3 102.9 102.3 102.3 300 30,690 102.30 77.84 77.84 78.30 77.84 77.84 394 77.843 0.10%
2010-08-20 0 102.2 102.2 102.9 102.2 102.2 600 61,320 102.20 77.77 77.77 78.30 77.77 77.77 789 77.767 0.00%
2010-08-19 0 102.2 102.2 102.5 102.2 103.0 3,300 338,520 102.58 77.77 77.77 78.00 77.77 78.38 4,337 78.057 -0.49%
2010-08-18 0 102.7 102.2 102.7 - - 0 0 - 78.15 77.77 78.15 - - 0 - -0.19%
2010-08-17 0 102.9 102.3 102.9 102.9 102.9 1,000 102,900 102.90 78.30 77.84 78.30 78.30 78.30 1,314 78.300 0.39%
2010-08-16 0 102.5 102.5 102.9 - - 0 0 - 78.00 78.00 78.30 - - 0 - 0.00%
2010-08-13 0 102.5 102.5 102.9 - - 19 1,955 102.89 78.00 78.00 78.30 - - 25 78.295 0.20%
2010-08-12 0 102.3 102.3 103.0 102.3 103.0 2,500 256,800 102.72 77.84 77.84 78.38 77.84 78.38 3,285 78.163 -0.58%
2010-08-11 0 102.9 102.9 103.0 102.8 102.9 3,163 325,289 102.84 78.30 78.30 78.38 78.22 78.30 4,157 78.255 0.68%
2010-08-10 0 102.2 102.2 102.9 102.2 102.3 2,100 214,760 102.27 77.77 77.77 78.30 77.77 77.84 2,760 77.818 -0.49%
2010-08-09 0 102.7 102.7 102.8 102.3 102.7 3,700 379,570 102.59 78.15 78.15 78.22 77.84 78.15 4,862 78.061 0.69%
2010-08-06 0 102.0 102.0 102.3 101.5 101.5 5,171 524,885 101.51 77.61 77.61 77.84 77.23 77.23 6,796 77.238 0.10%
2010-08-05 0 101.9 101.8 102.2 101.9 102.3 4,000 408,320 102.08 77.54 77.46 77.77 77.54 77.84 5,257 77.676 -0.29%
2010-08-04 0 102.2 101.9 102.3 102.0 102.3 2,600 265,580 102.15 77.77 77.54 77.84 77.61 77.84 3,417 77.726 0.10%
2010-08-03 0 102.1 102.0 102.2 - - 0 0 - 77.69 77.61 77.77 - - 0 - 0.00%
2010-08-02 0 102.1 101.5 102.1 102.1 102.1 700 71,470 102.10 77.69 77.23 77.69 77.69 77.69 920 77.691 0.10%
2010-07-30 0 102.0 101.5 102.1 102.0 102.0 1,000 102,000 102.00 77.61 77.23 77.69 77.61 77.61 1,314 77.615 0.49%
2010-07-29 0 101.5 101.5 102.0 101.5 102.0 1,209 123,158 101.87 77.23 77.23 77.61 77.23 77.61 1,589 77.514 0.20%
2010-07-28 0 103.0 102.7 103.5 - - 0 0 - 77.08 76.86 77.46 - - 0 - 0.00%
2010-07-27 0 103.0 102.7 103.4 - - 0 0 - 77.08 76.86 77.38 - - 0 - 0.00%
2010-07-26 0 103.0 102.8 103.5 - - 0 0 - 77.08 76.93 77.46 - - 0 - 0.00%
2010-07-23 0 103.0 103.0 103.5 103.0 103.0 1,600 164,800 103.00 77.08 77.08 77.46 77.08 77.08 2,138 77.082 0.19%
2010-07-22 0 102.8 102.8 103.0 102.8 102.8 16,189 1,664,229 102.80 76.93 76.93 77.08 76.93 76.93 21,632 76.932 0.00%
2010-07-21 0 102.8 102.7 102.8 - - 0 0 - 76.93 76.86 76.93 - - 0 - 0.00%
2010-07-20 0 102.8 102.7 102.8 102.8 102.8 1,000 102,800 102.80 76.93 76.86 76.93 76.93 76.93 1,336 76.932 0.00%
2010-07-19 0 102.8 102.6 102.8 102.8 102.8 100 10,280 102.80 76.93 76.78 76.93 76.93 76.93 134 76.932 0.00%
2010-07-16 0 102.8 102.8 103.0 - - 194 19,694 101.52 76.93 76.93 77.08 - - 259 75.971 0.19%
2010-07-15 0 102.6 102.6 103.2 102.2 102.2 208 21,206 101.95 76.78 76.78 77.23 76.48 76.48 278 76.298 -0.39%
2010-07-14 0 103.0 102.3 103.0 103.0 103.0 200 20,600 103.00 77.08 76.56 77.08 77.08 77.08 267 77.082 0.19%
2010-07-13 0 102.8 102.3 103.0 - - 766 78,898 103.00 76.93 76.56 77.08 - - 1,024 77.082 0.00%
2010-07-12 0 102.8 102.3 103.1 - - 0 0 - 76.93 76.56 77.16 - - 0 - 0.00%
2010-07-09 0 102.8 102.5 102.8 102.8 102.8 900 92,520 102.80 76.93 76.71 76.93 76.93 76.93 1,203 76.932 -0.19%
2010-07-08 0 103.0 102.4 103.1 - - 0 0 - 77.08 76.63 77.16 - - 0 - 0.00%
2010-07-07 0 103.0 102.9 103.0 103.0 103.0 524 53,934 102.93 77.08 76.97 77.08 77.08 77.08 700 77.028 0.19%
2010-07-06 0 102.8 102.4 103.0 - - 0 0 - 76.93 76.63 77.08 - - 0 - 0.00%
2010-07-05 0 102.8 102.3 102.8 102.8 102.8 100 10,280 102.80 76.93 76.56 76.93 76.93 76.93 134 76.932 0.00%
2010-07-02 0 102.8 102.0 102.8 101.9 102.8 87,400 8,906,270 101.90 76.93 76.33 76.93 76.26 76.93 116,787 76.261 0.49%
2010-06-30 0 102.3 102.3 102.9 102.0 102.1 87,300 8,904,700 102.00 76.56 76.56 77.01 76.33 76.41 116,654 76.335 0.00%
2010-06-29 0 102.3 102.3 103.0 102.0 102.1 175,000 17,850,060 102.00 76.56 76.56 77.08 76.33 76.41 233,842 76.334 -0.29%
2010-06-28 0 102.6 102.5 103.0 - - 0 0 - 76.78 76.71 77.08 - - 0 - 0.00%
2010-06-25 0 102.6 102.6 103.0 102.6 102.6 100 10,260 102.60 76.78 76.78 77.08 76.78 76.78 134 76.783 0.10%
2010-06-24 0 102.5 102.5 103.0 - - 0 0 - 76.71 76.71 77.08 - - 0 - 0.00%
2010-06-23 0 102.5 102.5 103.0 102.5 102.5 244 24,966 102.32 76.71 76.71 77.08 76.71 76.71 326 76.573 -0.39%
2010-06-22 0 102.9 102.3 103.0 - - 0 0 - 77.01 76.56 77.08 - - 0 - 0.00%
2010-06-21 0 102.9 102.8 102.9 - - 0 0 - 77.01 76.93 77.01 - - 0 - 0.00%
2010-06-18 0 102.9 102.3 103.1 - - 0 0 - 77.01 76.56 77.16 - - 0 - 0.00%
2010-06-17 0 102.9 102.3 103.0 - - 0 0 - 77.01 76.56 77.08 - - 0 - 0.00%
2010-06-15 0 102.9 102.3 103.0 102.9 102.9 285 29,191 102.42 77.01 76.56 77.08 77.01 77.01 381 76.651 0.00%
2010-06-14 0 102.9 102.3 102.9 - - 0 0 - 77.01 76.56 77.01 - - 0 - 0.00%
2010-06-11 0 102.9 102.3 102.9 102.3 102.9 968 99,404 102.69 77.01 76.56 77.01 76.56 77.01 1,293 76.850 0.39%
2010-06-10 0 102.5 102.5 102.9 102.5 102.5 1,300 133,250 102.50 76.71 76.71 77.01 76.71 76.71 1,737 76.708 0.00%
2010-06-09 0 102.5 102.5 102.9 102.3 103.0 591 60,587 102.52 76.71 76.71 77.01 76.56 77.08 790 76.720 -0.39%
2010-06-08 0 102.9 102.4 102.9 103.0 103.0 200 20,600 103.00 77.01 76.63 77.01 77.08 77.08 267 77.082 0.10%
2010-06-07 0 102.8 102.4 102.9 - - 0 0 - 76.93 76.63 77.01 - - 0 - 0.00%
2010-06-04 0 102.8 102.7 102.9 - - 0 0 - 76.93 76.86 77.01 - - 0 - 0.00%
2010-06-03 0 102.8 102.5 103.0 - - 200 20,600 103.00 76.93 76.71 77.08 - - 267 77.082 0.00%
2010-06-02 0 102.8 102.6 102.9 102.8 102.8 500 51,400 102.80 76.93 76.78 77.01 76.93 76.93 668 76.932 0.29%
2010-06-01 0 102.5 102.5 102.8 - - 0 0 - 76.71 76.71 76.93 - - 0 - 0.00%
2010-05-31 0 102.5 102.5 103.0 - - 600 61,500 102.50 76.71 76.71 77.08 - - 802 76.708 0.00%
2010-05-28 0 102.5 102.5 102.9 102.5 102.5 500 51,250 102.50 76.71 76.71 77.01 76.71 76.71 668 76.708 0.00%
2010-05-27 0 102.5 102.5 102.9 - - 0 0 - 76.71 76.71 77.01 - - 0 - 0.00%
2010-05-26 0 102.5 102.5 103.0 102.5 102.5 500 51,250 102.50 76.71 76.71 77.08 76.71 76.71 668 76.708 0.00%
2010-05-25 0 102.5 102.5 102.9 102.5 102.5 100 10,250 102.50 76.71 76.71 77.01 76.71 76.71 134 76.708 0.00%
2010-05-24 0 102.5 102.5 103.0 - - 0 0 - 76.71 76.71 77.08 - - 0 - 0.00%
2010-05-20 0 102.5 102.5 103.4 - - 0 0 - 76.71 76.71 77.38 - - 0 - 0.00%
2010-05-19 0 102.5 102.5 103.0 - - 0 0 - 76.71 76.71 77.08 - - 0 - 0.00%
2010-05-18 0 102.5 102.5 102.9 - - 700 71,750 102.50 76.71 76.71 77.01 - - 935 76.708 0.29%
2010-05-17 0 102.2 102.0 102.7 - - 276 28,207 102.20 76.48 76.33 76.86 - - 369 76.483 0.00%
2010-05-14 0 102.2 102.0 102.6 102.0 102.3 1,400 143,060 102.19 76.48 76.33 76.78 76.33 76.56 1,871 76.473 -0.20%
2010-05-13 0 102.4 101.8 102.4 102.4 102.4 117 11,981 102.40 76.63 76.18 76.63 76.63 76.63 156 76.634 0.10%
2010-05-12 0 102.3 101.8 102.4 101.8 102.3 2,976 303,465 101.97 76.56 76.18 76.63 76.18 76.56 3,977 76.312 0.29%
2010-05-11 0 102.0 101.6 102.1 102.0 102.0 1,400 142,720 101.94 76.33 76.03 76.41 76.33 76.33 1,871 76.291 0.39%
2010-05-10 0 101.6 101.6 102.1 - - 0 0 - 76.03 76.03 76.41 - - 0 - 0.00%
2010-05-07 0 101.6 101.6 101.8 101.6 102.0 400 40,680 101.70 76.03 76.03 76.18 76.03 76.33 534 76.109 0.10%
2010-05-06 0 101.5 101.2 102.0 - - 0 0 - 75.96 75.73 76.33 - - 0 - 0.00%
2010-05-05 0 101.5 101.5 102.0 - - 0 0 - 75.96 75.96 76.33 - - 0 - 0.20%
2010-05-04 0 101.3 101.3 102.0 101.2 101.2 200 20,240 101.20 75.81 75.81 76.33 75.73 75.73 267 75.735 -0.59%
2010-05-03 0 101.9 101.1 101.9 101.9 101.9 700 71,100 101.57 76.26 75.66 76.26 76.26 76.26 935 76.013 0.39%
2010-04-30 0 101.5 101.3 102.0 - - 0 0 - 75.96 75.81 76.33 - - 0 - 0.00%
2010-04-29 0 101.5 101.2 102.0 - - 0 0 - 75.96 75.73 76.33 - - 0 - 0.00%
2010-04-28 0 101.5 101.3 102.0 101.5 101.5 100 10,150 101.50 75.96 75.81 76.33 75.96 75.96 134 75.959 -0.29%
2010-04-27 0 101.8 101.3 102.0 - - 0 0 - 76.18 75.81 76.33 - - 0 - 0.00%
2010-04-26 0 101.8 101.3 102.0 - - 0 0 - 76.18 75.81 76.33 - - 0 - 0.00%
2010-04-23 0 101.8 101.3 102.0 - - 0 0 - 76.18 75.81 76.33 - - 0 - 0.00%
2010-04-22 0 101.8 101.8 102.0 - - 0 0 - 76.18 76.18 76.33 - - 0 - 0.39%
2010-04-21 0 101.4 101.3 102.0 101.4 101.4 1,600 162,240 101.40 75.88 75.81 76.33 75.88 75.88 2,138 75.885 -0.49%
2010-04-20 0 101.9 101.9 102.0 101.9 102.0 600 61,160 101.93 76.26 76.26 76.33 76.26 76.33 802 76.284 0.49%
2010-04-19 0 101.4 101.4 102.0 - - 0 0 - 75.88 75.88 76.33 - - 0 - 0.00%
2010-04-16 0 101.4 101.4 102.0 - - 0 0 - 75.88 75.88 76.33 - - 0 - 0.00%
2010-04-15 0 101.4 101.3 101.4 101.4 102.0 417 42,354 101.57 75.88 75.81 75.88 75.88 76.33 557 76.011 -0.29%
2010-04-14 0 101.7 101.4 102.0 - - 400 40,800 102.00 76.11 75.88 76.33 - - 534 76.334 0.00%
2010-04-13 0 101.7 101.3 101.7 101.9 101.9 769 78,408 101.96 76.11 75.81 76.11 76.26 76.26 1,028 76.304 0.39%
2010-04-12 0 101.3 101.2 101.5 100.8 101.8 3,800 386,000 101.58 75.81 75.73 75.96 75.44 76.18 5,078 76.019 -0.10%
2010-04-09 0 101.4 101.4 101.8 - - 0 0 - 75.88 75.88 76.18 - - 0 - 0.00%
2010-04-08 0 101.4 101.4 101.8 101.4 101.5 200 20,290 101.45 75.88 75.88 76.18 75.88 75.96 267 75.922 -0.39%
2010-04-07 0 101.8 101.5 101.9 101.5 101.8 2,500 254,260 101.70 76.18 75.96 76.26 75.96 76.18 3,341 76.112 0.10%
2010-04-01 0 101.7 101.6 101.7 101.7 101.7 200 20,340 101.70 76.11 76.03 76.11 76.11 76.11 267 76.109 -0.10%
2010-03-31 0 101.8 101.5 101.8 101.8 101.8 100 10,180 101.80 76.18 75.96 76.18 76.18 76.18 134 76.184 0.30%
2010-03-30 0 101.5 101.5 101.7 - - 0 0 - 75.96 75.96 76.11 - - 0 - 0.00%
2010-03-29 0 101.5 101.5 101.8 - - 0 0 - 75.96 75.96 76.18 - - 0 - 0.00%
2010-03-26 0 101.5 101.5 101.8 - - 100 10,180 101.80 75.96 75.96 76.18 - - 134 76.184 0.00%
2010-03-25 0 101.5 101.5 101.8 - - 0 0 - 75.96 75.96 76.18 - - 0 - 0.00%
2010-03-24 0 101.5 101.4 101.8 101.5 101.8 53,045 5,378,985 101.40 75.96 75.88 76.18 75.96 76.18 70,881 75.888 -0.10%
2010-03-23 0 101.6 101.6 102.0 101.6 101.7 1,100 111,790 101.63 76.03 76.03 76.33 76.03 76.11 1,470 76.055 -0.20%
2010-03-22 0 101.8 101.7 102.0 101.8 101.8 400 40,720 101.80 76.18 76.11 76.33 76.18 76.18 534 76.184 0.00%
2010-03-19 0 101.8 101.8 102.0 101.8 101.8 500 50,900 101.80 76.18 76.18 76.33 76.18 76.18 668 76.184 0.00%
2010-03-18 0 101.8 101.7 102.1 101.7 102.1 4,400 448,580 101.95 76.18 76.11 76.37 76.11 76.37 5,879 76.296 -0.29%
2010-03-17 0 102.1 102.0 102.1 102.0 102.1 2,500 255,150 102.06 76.41 76.33 76.41 76.33 76.41 3,341 76.379 0.10%
2010-03-16 0 102.0 102.0 102.1 - - 0 0 - 76.33 76.33 76.41 - - 0 - 0.00%
2010-03-15 0 102.0 102.0 102.1 102.0 102.1 615 62,762 102.05 76.33 76.33 76.41 76.33 76.41 822 76.373 -0.20%
2010-03-12 0 102.2 102.0 102.2 - - 0 0 - 76.48 76.33 76.48 - - 0 - 0.00%
2010-03-11 0 102.2 102.0 102.3 102.2 102.2 842 86,023 102.17 76.48 76.33 76.56 76.48 76.48 1,125 76.457 0.00%
2010-03-10 0 102.2 102.0 102.2 102.2 102.2 3,100 316,820 102.20 76.48 76.33 76.48 76.48 76.48 4,142 76.483 -0.29%
2010-03-09 0 102.5 102.0 102.5 102.5 102.5 100 10,250 102.50 76.71 76.33 76.71 76.71 76.71 134 76.708 0.29%
2010-03-08 0 102.2 102.0 102.8 - - 0 0 - 76.48 76.33 76.93 - - 0 - 0.00%
2010-03-05 0 102.2 101.9 102.9 - - 0 0 - 76.48 76.26 77.01 - - 0 - 0.00%
2010-03-04 0 102.2 101.9 102.9 - - 0 0 - 76.48 76.26 77.01 - - 0 - 0.00%
2010-03-03 0 102.2 102.1 103.0 - - 0 0 - 76.48 76.41 77.08 - - 0 - 0.00%
2010-03-02 0 102.2 102.0 102.2 102.2 102.2 200 20,440 102.20 76.48 76.33 76.48 76.48 76.48 267 76.483 0.00%
2010-03-01 0 102.2 102.0 102.9 102.2 102.4 200 20,460 102.30 76.48 76.33 77.01 76.48 76.63 267 76.558 0.39%
2010-02-26 0 101.8 101.8 102.4 - - 0 0 - 76.18 76.18 76.63 - - 0 - 0.10%
2010-02-25 0 101.7 101.7 102.4 - - 0 0 - 76.11 76.11 76.63 - - 0 - 0.00%
2010-02-24 0 101.7 101.6 102.4 - - 0 0 - 76.11 76.03 76.63 - - 0 - 0.00%
2010-02-23 0 101.7 101.6 102.4 101.7 101.7 1,300 132,210 101.70 76.11 76.03 76.63 76.11 76.11 1,737 76.109 -0.68%
2010-02-22 0 102.4 101.7 102.4 101.6 102.4 2,900 296,340 102.19 76.63 76.11 76.63 76.03 76.63 3,875 76.473 0.05%
2010-02-19 0 102.4 101.5 102.4 - - 0 0 - 76.60 75.96 76.60 - - 0 - -0.15%
2010-02-18 0 102.5 102.0 102.5 - - 0 0 - 76.71 76.33 76.71 - - 0 - 0.00%
2010-02-17 0 102.5 102.0 102.5 101.7 102.5 1,570 159,978 101.90 76.71 76.33 76.71 76.11 76.71 2,098 76.256 0.10%
2010-02-12 0 102.4 101.9 102.5 - - 0 0 - 76.63 76.26 76.71 - - 0 - 0.00%
2010-02-11 0 102.4 101.9 102.7 - - 1,021 104,659 102.51 76.63 76.26 76.86 - - 1,364 76.713 0.00%
2010-02-10 0 102.4 101.9 102.5 - - 0 0 - 76.63 76.26 76.71 - - 0 - 0.00%
2010-02-09 0 102.4 102.2 102.6 - - 0 0 - 76.63 76.48 76.78 - - 0 - 0.00%
2010-02-08 0 102.4 102.0 102.6 102.4 102.4 1,000 102,400 102.40 76.63 76.33 76.78 76.63 76.63 1,336 76.633 0.00%
2010-02-05 0 102.4 102.0 102.5 - - 0 0 - 76.63 76.33 76.71 - - 0 - 0.00%
2010-02-04 0 102.4 102.0 102.5 102.4 102.4 1,000 102,400 102.40 76.63 76.33 76.71 76.63 76.63 1,336 76.633 0.39%
2010-02-03 0 102.0 101.8 102.4 - - 0 0 - 76.33 76.18 76.63 - - 0 - 0.00%
2010-02-02 0 102.0 101.8 102.4 - - 0 0 - 76.33 76.18 76.63 - - 0 - 0.00%
2010-02-01 0 102.0 102.0 102.6 - - 0 0 - 76.33 76.33 76.78 - - 0 - 0.20%
2010-01-29 0 101.8 101.5 102.5 101.8 102.3 18,200 1,853,360 101.83 76.18 75.96 76.71 76.18 76.56 24,320 76.209 -0.68%
2010-01-28 0 102.5 102.5 102.7 102.5 102.5 1,100 112,770 102.52 76.71 76.71 76.86 76.71 76.71 1,470 76.721 0.03%
2010-01-27 0 104.3 103.5 104.4 - - 0 0 - 76.69 76.10 76.76 - - 0 - 0.00%
2010-01-26 0 104.3 103.5 104.4 - - 0 0 - 76.69 76.10 76.76 - - 0 - 0.00%
2010-01-25 0 104.3 103.3 104.3 - - 0 0 - 76.69 75.95 76.69 - - 0 - -0.10%
2010-01-22 0 104.4 103.4 104.4 104.4 104.4 200 20,880 104.40 76.76 76.02 76.76 76.76 76.76 272 76.759 0.38%
2010-01-21 0 104.0 103.2 104.2 104.0 104.0 1,000 104,000 104.00 76.46 75.88 76.61 76.46 76.46 1,360 76.465 -0.29%
2010-01-20 0 104.3 103.3 104.3 104.3 104.3 4,000 417,200 104.30 76.69 75.95 76.69 76.69 76.69 5,440 76.685 0.05%
2010-01-19 0 104.3 103.4 104.4 - - 0 0 - 76.65 76.02 76.76 - - 0 - 0.00%
2010-01-18 0 104.3 103.4 104.4 - - 18 1,861 103.39 76.65 76.02 76.76 - - 24 76.015 0.00%
2010-01-15 0 104.3 103.4 104.4 - - 0 0 - 76.65 76.02 76.76 - - 0 - 0.00%
2010-01-14 0 104.3 104.2 104.4 104.3 104.3 3,081 321,032 104.20 76.65 76.61 76.72 76.65 76.65 4,190 76.610 -0.14%
2010-01-13 0 104.4 104.4 104.5 104.4 104.4 1,647 172,012 104.44 76.76 76.76 76.83 76.76 76.76 2,240 76.788 0.10%
2010-01-12 0 104.3 104.2 104.3 104.3 104.3 200 20,860 104.30 76.69 76.61 76.69 76.69 76.69 272 76.685 0.00%
2010-01-11 0 104.3 104.3 104.3 104.3 104.3 100 10,430 104.30 76.69 76.65 76.69 76.69 76.69 136 76.685 0.10%
2010-01-08 0 104.2 103.5 104.2 104.2 104.2 3,000 312,600 104.20 76.61 76.10 76.61 76.61 76.61 4,080 76.612 0.00%
2010-01-07 0 104.2 103.9 104.5 104.2 104.2 1,331 138,459 104.03 76.61 76.39 76.83 76.61 76.61 1,810 76.484 -0.10%
2010-01-06 0 104.3 103.7 104.3 104.3 104.3 600 62,430 104.05 76.69 76.24 76.69 76.69 76.69 816 76.502 0.58%
2010-01-05 0 103.7 103.5 104.3 - - 0 0 - 76.24 76.10 76.69 - - 0 - 0.00%
2010-01-04 0 103.7 103.5 104.2 103.7 103.7 1,000 103,700 103.70 76.24 76.10 76.61 76.24 76.24 1,360 76.244 0.19%
2009-12-31 0 103.5 103.4 104.4 - - 0 0 - 76.10 75.99 76.72 - - 0 - 0.00%
2009-12-30 0 103.5 103.3 104.3 - - 100 10,430 104.30 76.10 75.95 76.69 - - 136 76.685 0.00%
2009-12-29 0 103.5 103.5 104.2 - - 0 0 - 76.10 76.10 76.61 - - 0 - 0.00%
2009-12-28 0 103.5 103.5 104.4 - - 0 0 - 76.10 76.10 76.76 - - 0 - 0.00%
2009-12-24 0 103.5 103.0 104.0 - - 0 0 - 76.10 75.73 76.46 - - 0 - 0.00%
2009-12-23 0 103.5 103.0 104.0 - - 0 0 - 76.10 75.73 76.46 - - 0 - 0.00%
2009-12-22 0 103.5 103.0 103.5 102.6 103.6 6,700 689,960 102.98 76.10 75.73 76.10 75.44 76.17 9,113 75.714 0.00%
2009-12-21 0 103.5 103.4 103.6 103.5 104.4 5,100 529,540 103.83 76.10 76.02 76.17 76.10 76.76 6,937 76.341 -1.15%
2009-12-18 0 104.7 104.3 104.7 - - 0 0 - 76.98 76.69 76.98 - - 0 - -0.10%
2009-12-17 0 104.8 104.3 104.8 - - 200 20,970 104.85 77.05 76.69 77.05 - - 272 77.090 0.00%
2009-12-16 0 104.8 104.7 104.9 104.7 104.8 2,000 209,500 104.75 77.05 76.98 77.13 76.98 77.05 2,720 77.016 -0.47%
2009-12-15 0 105.3 104.3 105.3 105.3 105.3 225 23,693 105.30 77.42 76.69 77.42 77.42 77.42 306 77.422 0.00%
2009-12-14 0 105.3 104.5 105.3 105.2 105.3 4,000 421,160 105.29 77.42 76.83 77.42 77.35 77.42 5,440 77.413 0.38%
2009-12-11 0 104.9 104.7 105.0 104.9 104.9 1,904 199,820 104.95 77.13 76.98 77.20 77.13 77.13 2,590 77.161 0.00%
2009-12-10 0 104.9 104.7 105.0 - - 0 0 - 77.13 76.98 77.20 - - 0 - 0.00%
2009-12-09 0 104.9 104.5 105.4 104.9 104.9 1,000 104,900 104.90 77.13 76.83 77.49 77.13 77.13 1,360 77.127 0.00%
2009-12-08 0 104.9 104.5 104.9 104.9 104.9 200 20,980 104.90 77.13 76.83 77.13 77.13 77.13 272 77.127 0.00%
2009-12-07 0 104.9 104.5 104.9 104.9 104.9 1,000 104,900 104.90 77.13 76.83 77.13 77.13 77.13 1,360 77.127 -0.38%
2009-12-04 0 105.3 105.3 106.3 105.0 105.0 2,000 210,000 105.00 77.42 77.42 78.16 77.20 77.20 2,720 77.200 -0.28%
2009-12-03 0 105.6 105.0 105.6 105.6 105.6 600 63,360 105.60 77.64 77.20 77.64 77.64 77.64 816 77.641 -0.19%
2009-12-02 0 105.8 104.8 105.8 - - 0 0 - 77.79 77.05 77.79 - - 0 - -0.19%
2009-12-01 0 106.0 105.0 106.0 - - 47 4,935 105.00 77.94 77.20 77.94 - - 64 77.200 -0.28%
2009-11-30 0 106.3 105.3 106.3 105.6 106.3 3,200 339,010 105.94 78.16 77.42 78.16 77.64 78.16 4,352 77.892 1.33%
2009-11-27 0 104.9 104.9 105.9 - - 0 0 - 77.13 77.13 77.86 - - 0 - 0.38%
2009-11-26 0 104.5 104.5 105.5 104.5 104.9 3,400 356,600 104.88 76.83 76.83 77.57 76.83 77.13 4,624 77.114 -1.42%
2009-11-25 0 106.0 105.7 106.0 105.6 106.1 3,700 391,780 105.89 77.94 77.71 77.94 77.64 78.01 5,032 77.852 0.38%
2009-11-24 0 105.6 105.0 105.9 105.6 105.6 1,000 105,600 105.60 77.64 77.20 77.86 77.64 77.64 1,360 77.641 0.09%
2009-11-23 0 105.5 104.6 105.6 - - 0 0 - 77.57 76.91 77.64 - - 0 - 0.00%
2009-11-20 0 105.5 104.6 105.5 105.6 105.6 600 63,360 105.60 77.57 76.91 77.57 77.64 77.64 816 77.641 -0.19%
2009-11-19 0 105.7 104.8 105.8 - - 0 0 - 77.71 77.05 77.79 - - 0 - 0.00%
2009-11-18 0 105.7 104.8 105.8 105.7 105.7 400 42,280 105.70 77.71 77.05 77.79 77.71 77.71 544 77.715 0.19%
2009-11-17 0 105.5 105.0 105.8 105.5 105.5 1,000 105,500 105.50 77.57 77.20 77.79 77.57 77.57 1,360 77.568 -0.28%
2009-11-16 0 105.8 104.8 105.8 105.8 105.8 200 21,160 105.80 77.79 77.05 77.79 77.79 77.79 272 77.788 0.28%
2009-11-13 0 105.5 105.4 105.8 105.5 105.5 1,011 106,661 105.50 77.57 77.49 77.79 77.57 77.57 1,375 77.568 0.19%
2009-11-12 0 105.3 105.3 105.4 105.3 105.3 300 31,590 105.30 77.42 77.42 77.49 77.42 77.42 408 77.421 0.19%
2009-11-11 0 105.1 104.5 105.1 - - 637 67,012 105.20 77.27 76.83 77.27 - - 866 77.347 -0.38%
2009-11-10 0 105.5 104.6 105.5 104.5 105.5 2,926 306,984 104.92 77.57 76.87 77.57 76.83 77.57 3,980 77.138 0.76%
2009-11-09 0 104.7 103.8 104.7 104.7 104.7 4,800 502,560 104.70 76.98 76.32 76.98 76.98 76.98 6,528 76.979 0.14%
2009-11-06 0 104.6 104.0 104.6 - - 0 0 - 76.87 76.46 76.87 - - 0 - -0.05%
2009-11-05 0 104.6 104.0 104.6 - - 0 0 - 76.91 76.46 76.91 - - 0 - -0.10%
2009-11-04 0 104.7 103.8 104.7 - - 0 0 - 76.98 76.28 76.98 - - 0 - 0.00%
2009-11-03 0 104.7 104.0 105.0 - - 0 0 - 76.98 76.46 77.20 - - 0 - 0.00%
2009-11-02 0 104.7 104.5 104.9 104.7 104.7 1,000 104,700 104.70 76.98 76.83 77.13 76.98 76.98 1,360 76.979 -0.10%
2009-10-30 0 104.8 103.8 104.8 - - 1,000 104,500 104.50 77.05 76.32 77.05 - - 1,360 76.832 0.00%
2009-10-29 0 104.8 104.0 104.8 - - 400 41,960 104.90 77.05 76.46 77.05 - - 544 77.127 0.00%
2009-10-28 0 104.8 104.0 105.0 104.8 104.8 3,050 319,200 104.66 77.05 76.46 77.20 77.05 77.05 4,148 76.947 0.19%
2009-10-27 0 104.6 104.0 104.9 - - 0 0 - 76.91 76.46 77.13 - - 0 - 0.00%
2009-10-23 0 104.6 104.1 105.1 - - 0 0 - 76.91 76.54 77.27 - - 0 - 0.00%
2009-10-22 0 104.6 104.2 105.2 104.6 104.6 1,000 104,600 104.60 76.91 76.61 77.35 76.91 76.91 1,360 76.906 0.10%
2009-10-21 0 104.5 104.5 105.3 - - 1,000 104,950 104.95 76.83 76.83 77.42 - - 1,360 77.163 0.10%
2009-10-20 0 104.4 103.9 104.6 - - 0 0 - 76.76 76.39 76.91 - - 0 - 0.00%
2009-10-19 0 104.4 104.0 104.7 - - 58 6,032 104.00 76.76 76.46 76.98 - - 79 76.465 0.00%
2009-10-16 0 104.4 103.9 104.6 104.4 104.4 1,000 104,400 104.40 76.76 76.39 76.91 76.76 76.76 1,360 76.759 0.38%
2009-10-15 0 104.0 104.0 104.8 103.9 104.4 3,314 345,482 104.25 76.46 76.46 77.05 76.39 76.76 4,507 76.648 -0.48%
2009-10-14 0 104.5 103.6 104.5 104.5 104.5 600 62,700 104.50 76.83 76.17 76.83 76.83 76.83 816 76.832 0.00%
2009-10-13 0 104.5 103.6 104.5 - - 829 86,631 104.50 76.83 76.17 76.83 - - 1,128 76.833 0.00%
2009-10-12 0 104.5 103.6 104.5 - - 0 0 - 76.83 76.17 76.83 - - 0 - 0.00%
2009-10-09 0 104.5 104.0 104.5 - - 0 0 - 76.83 76.46 76.83 - - 0 - 0.00%
2009-10-08 0 104.5 103.7 104.5 104.5 104.5 600 62,700 104.50 76.83 76.24 76.83 76.83 76.83 816 76.832 0.00%
2009-10-07 0 104.5 104.0 104.5 104.5 104.5 2,100 219,530 104.54 76.83 76.46 76.83 76.83 76.83 2,856 76.860 0.87%
2009-10-06 0 103.6 103.6 104.5 103.6 103.6 100 10,360 103.60 76.17 76.17 76.83 76.17 76.17 136 76.171 -0.38%
2009-10-05 0 104.0 103.6 104.5 - - 0 0 - 76.46 76.17 76.83 - - 0 - 0.00%
2009-10-02 0 104.0 103.9 104.9 - - 0 0 - 76.46 76.39 77.13 - - 0 - 0.00%
2009-09-30 0 104.0 103.9 104.9 - - 0 0 - 76.46 76.39 77.13 - - 0 - 0.00%
2009-09-29 0 104.0 103.9 104.9 - - 0 0 - 76.46 76.39 77.13 - - 0 - 0.00%
2009-09-28 0 104.0 103.9 104.9 - - 371 38,547 103.90 76.46 76.39 77.13 - - 505 76.391 0.00%
2009-09-25 0 104.0 103.8 104.0 104.0 104.0 500 52,000 104.00 76.46 76.32 76.46 76.46 76.46 680 76.465 -0.38%
2009-09-24 0 104.4 104.0 104.9 104.0 104.4 5,000 521,600 104.32 76.76 76.46 77.13 76.46 76.76 6,801 76.700 0.87%
2009-09-23 0 103.5 103.1 104.0 - - 0 0 - 76.10 75.80 76.46 - - 0 - 0.00%
2009-09-22 0 103.5 103.0 104.0 - - 0 0 - 76.10 75.73 76.46 - - 0 - 0.00%
2009-09-21 0 103.5 103.5 104.0 - - 0 0 - 76.10 76.10 76.46 - - 0 - 0.49%
2009-09-18 0 103.0 103.0 104.0 103.0 103.0 2,000 206,000 103.00 75.73 75.73 76.46 75.73 75.73 2,720 75.730 0.00%
2009-09-17 0 103.0 103.0 103.8 102.9 103.0 7,000 720,920 102.99 75.73 75.73 76.32 75.66 75.73 9,521 75.721 0.00%
2009-09-16 0 103.0 103.0 103.5 103.0 103.1 800 82,470 103.09 75.73 75.73 76.10 75.73 75.80 1,088 75.794 -0.48%
2009-09-15 0 103.5 103.2 103.5 103.5 103.5 420 43,470 103.50 76.10 75.88 76.10 76.10 76.10 571 76.097 0.29%
2009-09-14 0 103.2 103.2 103.5 - - 0 0 - 75.88 75.88 76.10 - - 0 - 0.10%
2009-09-11 0 103.1 103.1 104.0 103.1 103.1 837 86,778 103.68 75.80 75.80 76.46 75.80 75.80 1,138 76.228 0.39%
2009-09-10 0 102.7 102.7 103.7 102.7 103.5 2,600 268,190 103.15 75.51 75.51 76.24 75.51 76.10 3,536 75.840 -1.25%
2009-09-09 0 104.0 103.2 104.0 104.0 104.0 1,000 104,000 104.00 76.46 75.88 76.46 76.46 76.46 1,360 76.465 0.10%
2009-09-08 0 103.9 103.9 104.0 - - 0 0 - 76.39 76.39 76.46 - - 0 - 0.29%
2009-09-07 0 103.6 103.3 104.0 - - 0 0 - 76.17 75.95 76.46 - - 0 - 0.00%
2009-09-04 0 103.6 103.5 104.2 - - 0 0 - 76.17 76.10 76.61 - - 0 - 0.00%
2009-09-03 0 103.6 103.5 104.2 - - 0 0 - 76.17 76.10 76.61 - - 0 - 0.00%
2009-09-02 0 103.6 103.5 104.0 - - 0 0 - 76.17 76.10 76.46 - - 0 - 0.00%
2009-09-01 0 103.6 103.6 104.4 - - 0 0 - 76.17 76.17 76.76 - - 0 - 0.10%
2009-08-31 0 103.5 103.5 104.3 103.5 103.6 6,200 641,720 103.50 76.10 76.10 76.69 76.10 76.17 8,433 76.100 -0.05%
2009-08-28 0 103.6 103.3 104.3 - - 0 0 - 76.13 75.91 76.65 - - 0 - 0.00%
2009-08-27 0 103.6 103.3 104.3 - - 0 0 - 76.13 75.91 76.65 - - 0 - 0.00%
2009-08-26 0 103.6 103.3 104.2 - - 100 10,420 104.20 76.13 75.95 76.61 - - 136 76.612 0.00%
2009-08-25 0 103.6 103.1 103.9 103.6 103.6 300 31,075 103.58 76.13 75.80 76.39 76.13 76.13 408 76.158 -0.05%
2009-08-24 0 103.6 103.3 103.6 - - 1,000 103,500 103.50 76.17 75.95 76.17 - - 1,360 76.097 0.00%
2009-08-21 0 103.6 103.0 103.7 103.6 103.7 800 82,910 103.64 76.17 75.73 76.21 76.17 76.21 1,088 76.198 0.00%
2009-08-20 0 103.6 103.3 103.7 103.4 103.6 1,200 124,200 103.50 76.17 75.95 76.21 76.02 76.17 1,632 76.097 0.29%
2009-08-19 0 103.3 103.3 103.5 - - 0 0 - 75.95 75.95 76.10 - - 0 - 0.29%
2009-08-18 0 103.0 103.0 103.7 - - 0 0 - 75.73 75.73 76.24 - - 0 - 0.00%
2009-08-17 0 103.0 103.0 103.5 103.0 103.0 200 20,600 103.00 75.73 75.73 76.06 75.73 75.73 272 75.730 0.00%
2009-08-14 0 103.0 103.0 103.5 - - 0 0 - 75.73 75.73 76.10 - - 0 - 0.00%
2009-08-13 0 103.0 102.4 103.0 103.0 103.0 917 94,451 103.00 75.73 75.29 75.73 75.73 75.73 1,247 75.730 0.19%
2009-08-12 0 102.8 102.4 103.0 - - 367 37,801 103.00 75.58 75.29 75.73 - - 499 75.730 0.00%
2009-08-11 0 102.8 102.5 103.0 103.0 103.0 300 30,900 103.00 75.58 75.36 75.73 75.73 75.73 408 75.730 0.10%
2009-08-10 0 102.7 102.3 103.0 102.7 102.7 200 20,570 102.85 75.51 75.21 75.73 75.51 75.51 272 75.619 0.20%
2009-08-07 0 102.5 102.5 103.0 102.5 102.5 1,000 102,900 102.90 75.36 75.36 75.73 75.36 75.36 1,360 75.656 -0.49%
2009-08-06 0 103.0 102.3 103.0 - - 74 7,474 101.00 75.73 75.21 75.73 - - 101 74.259 0.00%
2009-08-05 0 103.0 102.8 103.0 - - 0 0 - 75.73 75.58 75.73 - - 0 - 0.00%
2009-08-04 0 103.0 102.8 103.0 103.0 103.0 500 51,500 103.00 75.73 75.58 75.73 75.73 75.73 680 75.730 -0.19%
2009-08-03 0 103.2 102.6 103.2 - - 1,160 119,380 102.91 75.88 75.44 75.88 - - 1,578 75.666 -0.10%
2009-07-31 0 103.3 102.3 103.3 - - 1,000 103,000 103.00 75.95 75.21 75.95 - - 1,360 75.730 0.00%
2009-07-30 0 103.3 102.8 103.3 103.0 103.3 3,500 360,950 103.13 75.95 75.58 75.95 75.73 75.95 4,760 75.824 1.71%
2009-07-29 0 103.5 103.5 104.3 103.5 104.3 18,300 1,897,770 103.70 74.67 74.67 75.25 74.67 75.25 25,365 74.817 -0.48%
2009-07-28 0 104.0 104.0 104.1 - - 3,000 311,790 103.93 75.03 75.03 75.10 - - 4,158 74.981 0.48%
2009-07-27 0 103.5 103.5 104.0 - - 118 12,245 103.77 74.67 74.67 75.03 - - 164 74.866 0.19%
2009-07-24 0 103.3 103.3 104.3 103.3 104.2 10,100 1,044,360 103.40 74.53 74.53 75.25 74.53 75.18 13,999 74.600 -0.86%
2009-07-23 0 104.2 103.4 104.3 - - 0 0 - 75.18 74.60 75.25 - - 0 - 0.00%
2009-07-22 0 104.2 103.3 104.2 - - 0 0 - 75.18 74.53 75.18 - - 0 - 0.00%
2009-07-21 0 104.2 103.2 104.2 104.2 104.2 577 59,646 103.37 75.18 74.45 75.18 75.18 75.18 800 74.579 0.87%
2009-07-20 0 103.3 103.3 104.3 103.3 104.0 9,700 1,004,080 103.51 74.53 74.53 75.25 74.53 75.03 13,445 74.680 -0.67%
2009-07-17 0 104.0 104.0 104.2 - - 0 0 - 75.03 75.03 75.18 - - 0 - 0.00%
2009-07-16 0 104.0 103.5 104.0 - - 0 0 - 75.03 74.67 75.03 - - 0 - -0.29%
2009-07-15 0 104.3 104.0 104.3 104.3 104.3 128 13,350 104.30 75.25 75.03 75.25 75.25 75.25 177 75.246 0.05%
2009-07-14 0 104.3 104.2 104.3 - - 0 0 - 75.21 75.18 75.25 - - 0 - 0.00%
2009-07-13 0 104.3 103.5 104.3 104.3 104.3 391 40,766 104.26 75.21 74.67 75.21 75.21 75.21 542 75.220 0.82%
2009-07-10 0 103.4 103.4 104.3 103.4 103.7 9,600 993,480 103.49 74.60 74.60 75.25 74.60 74.82 13,306 74.662 -0.19%
2009-07-09 0 103.6 103.6 104.3 - - 0 0 - 74.74 74.74 75.25 - - 0 - 0.05%
2009-07-08 0 103.6 103.4 104.3 103.6 103.6 9,600 994,140 103.56 74.71 74.60 75.25 74.71 74.74 13,306 74.711 0.05%
2009-07-07 0 103.5 103.5 104.3 103.5 103.5 9,600 993,600 103.50 74.67 74.67 75.25 74.67 74.67 13,306 74.671 -0.48%
2009-07-06 0 104.0 103.6 104.5 - - 0 0 - 75.03 74.74 75.39 - - 0 - 0.00%
2009-07-03 0 104.0 103.6 104.6 - - 900 93,240 103.60 75.03 74.74 75.46 - - 1,247 74.743 0.00%
2009-07-02 0 104.0 103.6 104.6 - - 200 20,720 103.60 75.03 74.74 75.46 - - 277 74.743 0.00%
2009-06-30 0 104.0 103.6 104.5 - - 0 0 - 75.03 74.74 75.39 - - 0 - 0.00%
2009-06-29 0 104.0 103.5 104.3 104.0 104.0 500 52,000 104.00 75.03 74.67 75.25 75.03 75.03 693 75.032 0.19%
2009-06-26 0 103.8 103.8 104.2 - - 0 0 - 74.89 74.89 75.18 - - 0 - 0.00%
2009-06-25 0 103.8 103.8 104.0 - - 1,000 103,800 103.80 74.89 74.89 75.03 - - 1,386 74.887 0.00%
2009-06-24 0 103.8 103.6 103.9 - - 900 93,510 103.90 74.89 74.74 74.96 - - 1,247 74.959 0.00%
2009-06-23 0 103.8 103.3 104.0 103.8 103.8 2,262 234,534 103.68 74.89 74.53 75.00 74.89 74.89 3,135 74.804 1.17%
2009-06-22 0 102.6 102.6 103.3 - - 0 0 - 74.02 74.02 74.53 - - 0 - 0.00%
2009-06-19 0 102.6 102.3 103.2 - - 0 0 - 74.02 73.81 74.45 - - 0 - 0.00%
2009-06-18 0 102.6 102.6 103.3 - - 0 0 - 74.02 74.02 74.53 - - 0 - 0.00%
2009-06-17 0 102.6 102.6 103.2 102.5 103.0 4,800 492,050 102.51 74.02 74.02 74.45 73.95 74.31 6,653 73.957 0.29%
2009-06-16 0 102.3 102.3 103.3 102.3 102.4 9,700 992,330 102.30 73.81 73.81 74.53 73.81 73.88 13,445 73.807 -0.20%
2009-06-15 0 102.5 102.5 103.3 102.3 102.5 1,028 105,292 102.42 73.95 73.95 74.53 73.81 73.95 1,425 73.895 -0.49%
2009-06-12 0 103.0 103.0 103.4 102.8 103.4 11,200 1,152,280 102.88 74.31 74.31 74.60 74.17 74.60 15,524 74.225 0.00%
2009-06-11 0 103.0 103.0 103.5 103.0 103.0 993 102,476 103.20 74.31 74.31 74.67 74.31 74.31 1,376 74.453 -0.48%
2009-06-10 0 103.5 103.1 103.5 - - 0 0 - 74.67 74.35 74.67 - - 0 - -0.19%
2009-06-09 0 103.7 103.1 103.7 103.0 103.7 2,400 248,180 103.41 74.82 74.35 74.82 74.31 74.82 3,327 74.605 -0.29%
2009-06-08 0 104.0 103.2 104.0 - - 0 0 - 75.03 74.45 75.03 - - 0 - -0.19%
2009-06-05 0 104.2 103.8 104.2 104.2 104.2 600 62,520 104.20 75.18 74.89 75.18 75.18 75.18 832 75.176 0.39%
2009-06-04 0 103.8 103.7 104.6 103.8 103.9 4,942 513,013 103.81 74.89 74.82 75.43 74.89 74.92 6,850 74.892 0.00%
2009-06-03 0 103.8 103.8 104.5 103.7 104.5 9,500 986,550 103.85 74.89 74.89 75.39 74.82 75.39 13,168 74.921 -0.67%
2009-06-02 0 104.5 104.5 104.9 104.5 104.5 3,000 314,200 104.73 75.39 75.39 75.68 75.39 75.39 4,158 75.561 -0.38%
2009-06-01 0 104.9 104.5 104.9 104.9 104.9 400 41,960 104.90 75.68 75.39 75.68 75.68 75.68 554 75.681 -0.10%
2009-05-29 0 105.0 104.1 105.1 104.6 105.0 7,400 776,400 104.92 75.75 75.10 75.83 75.46 75.75 10,257 75.695 0.96%
2009-05-27 0 104.0 104.0 104.6 - - 500 52,300 104.60 75.03 75.03 75.46 - - 693 75.464 0.00%
2009-05-26 0 104.0 104.0 105.0 104.0 104.0 11,000 1,145,400 104.13 75.03 75.03 75.75 75.03 75.03 15,247 75.123 -0.76%
2009-05-25 0 104.8 104.8 105.0 104.8 104.8 3,000 314,800 104.93 75.61 75.61 75.75 75.61 75.61 4,158 75.705 -0.19%
2009-05-22 0 105.0 104.0 105.0 105.0 105.0 400 41,900 104.75 75.75 75.03 75.75 75.75 75.75 554 75.573 0.77%
2009-05-21 0 104.2 104.2 105.1 104.1 104.1 9,500 988,950 104.10 75.18 75.18 75.83 75.10 75.10 13,168 75.104 -0.76%
2009-05-20 0 105.0 104.0 105.0 105.0 105.0 200 21,000 105.00 75.75 75.03 75.75 75.75 75.75 277 75.753 0.10%
2009-05-19 0 104.9 103.9 104.9 - - 0 0 - 75.68 74.96 75.68 - - 0 - 0.00%
2009-05-18 0 104.9 104.5 104.9 - - 100 10,480 104.80 75.68 75.39 75.68 - - 139 75.609 0.00%
2009-05-15 0 104.9 104.5 104.9 104.9 104.9 300 31,470 104.90 75.68 75.39 75.68 75.68 75.68 416 75.681 0.00%
2009-05-14 0 104.9 103.9 104.9 104.9 104.9 172 17,899 104.06 75.68 74.96 75.68 75.68 75.68 238 75.078 0.96%
2009-05-13 0 103.9 103.9 104.9 103.9 104.9 10,890 1,132,861 104.03 74.96 74.96 75.68 74.96 75.68 15,094 75.051 -0.57%
2009-05-12 0 104.5 103.8 104.8 - - 0 0 - 75.39 74.89 75.61 - - 0 - 0.00%
2009-05-11 0 104.5 104.5 104.9 - - 400 41,960 104.90 75.39 75.39 75.68 - - 554 75.681 0.00%
2009-05-08 0 104.5 104.5 105.0 104.2 104.2 10,500 1,094,700 104.26 75.39 75.39 75.75 75.18 75.18 14,554 75.217 0.00%
2009-05-07 0 104.5 104.5 104.8 104.5 104.5 1,500 156,750 104.50 75.39 75.39 75.61 75.39 75.39 2,079 75.392 0.00%
2009-05-06 0 104.5 104.5 104.7 - - 0 0 - 75.39 75.39 75.54 - - 0 - 0.00%
2009-05-05 0 104.5 103.7 104.7 - - 0 0 - 75.39 74.82 75.54 - - 0 - 0.00%
2009-05-04 0 104.5 103.6 104.6 - - 0 0 - 75.39 74.74 75.46 - - 0 - 0.00%
2009-04-30 0 104.5 103.7 104.7 - - 1,000 104,600 104.60 75.39 74.82 75.54 - - 1,386 75.464 0.00%
2009-04-29 0 104.5 104.5 104.6 104.5 104.5 107 11,175 104.44 75.39 75.39 75.46 75.39 75.39 148 75.348 0.00%
2009-04-28 0 104.5 104.5 104.7 103.7 103.7 9,700 1,005,890 103.70 75.39 75.39 75.54 74.82 74.82 13,445 74.815 0.48%
2009-04-27 0 104.0 103.6 104.0 104.0 104.0 100 10,400 104.00 75.03 74.74 75.03 75.03 75.03 139 75.032 -0.48%
2009-04-24 0 104.5 103.8 104.5 104.5 104.5 1,000 104,500 104.50 75.39 74.89 75.39 75.39 75.39 1,386 75.392 0.67%
2009-04-23 0 103.8 103.6 104.5 103.8 103.8 9,500 986,100 103.80 74.89 74.74 75.39 74.89 74.89 13,168 74.887 -0.67%
2009-04-22 0 104.5 103.8 104.5 - - 400 41,800 104.50 75.39 74.89 75.39 - - 554 75.392 -0.10%
2009-04-21 0 104.6 103.8 104.6 - - 0 0 - 75.46 74.89 75.46 - - 0 - 0.00%
2009-04-20 0 104.6 103.6 104.6 - - 0 0 - 75.46 74.74 75.46 - - 0 - -0.29%
2009-04-17 0 104.9 104.0 104.9 104.9 104.9 1,028 107,837 104.90 75.68 75.03 75.68 75.68 75.68 1,425 75.681 0.96%
2009-04-16 0 103.9 103.9 104.9 - - 0 0 - 74.96 74.96 75.68 - - 0 - 0.00%
2009-04-15 0 103.9 103.9 104.9 103.9 103.9 9,890 1,027,961 103.94 74.96 74.96 75.68 74.96 74.96 13,708 74.988 -0.48%
2009-04-14 0 104.4 104.4 104.8 104.4 104.4 1,000 104,400 104.40 75.32 75.32 75.61 75.32 75.32 1,386 75.320 0.87%
2009-04-09 0 103.5 103.5 104.5 103.5 103.5 9,500 983,250 103.50 74.67 74.67 75.39 74.67 74.67 13,168 74.671 -0.86%
2009-04-08 0 104.4 103.5 104.5 - - 0 0 - 75.32 74.67 75.39 - - 0 - 0.00%
2009-04-07 0 104.4 103.5 104.5 - - 600 62,700 104.50 75.32 74.67 75.39 - - 832 75.392 0.00%
2009-04-06 0 104.4 103.5 104.4 104.4 104.4 200 20,880 104.40 75.32 74.67 75.32 75.32 75.32 277 75.320 0.38%
2009-04-03 0 104.0 104.0 104.5 - - 0 0 - 75.03 75.03 75.39 - - 0 - 0.00%
2009-04-02 0 104.0 104.0 104.5 - - 0 0 - 75.03 75.03 75.39 - - 0 - 0.48%
2009-04-01 0 103.5 103.5 104.5 - - 0 0 - 74.67 74.67 75.39 - - 0 - 0.00%
2009-03-31 0 103.5 103.2 104.2 103.5 103.5 500 51,750 103.50 74.67 74.45 75.18 74.67 74.67 693 74.671 -0.38%
2009-03-30 0 103.9 103.9 104.9 103.9 103.9 2,400 249,360 103.90 74.96 74.96 75.68 74.96 74.96 3,327 74.959 0.10%
2009-03-27 0 103.8 103.8 104.8 - - 0 0 - 74.89 74.89 75.61 - - 0 - 0.00%
2009-03-26 0 103.8 103.8 104.8 103.8 103.8 2,700 280,560 103.91 74.89 74.89 75.61 74.89 74.89 3,742 74.967 0.00%
2009-03-25 0 103.8 103.8 104.8 - - 1,000 104,400 104.40 74.89 74.89 75.61 - - 1,386 75.320 0.39%
2009-03-24 0 103.4 103.4 104.4 103.4 103.4 2,400 248,160 103.40 74.60 74.60 75.32 74.60 74.60 3,327 74.599 -0.19%
2009-03-23 0 103.6 103.6 104.6 103.6 103.6 2,400 248,640 103.60 74.74 74.74 75.46 74.74 74.74 3,327 74.743 0.00%
2009-03-20 0 103.6 103.6 104.6 - - 0 0 - 74.74 74.74 75.46 - - 0 - 0.10%
2009-03-19 0 103.5 103.5 104.5 - - 0 0 - 74.67 74.67 75.39 - - 0 - 0.19%
2009-03-18 0 103.3 103.3 104.3 - - 0 0 - 74.53 74.53 75.25 - - 0 - 0.00%
2009-03-17 0 103.3 103.3 104.3 - - 0 0 - 74.53 74.53 75.25 - - 0 - 0.00%
2009-03-16 0 103.3 103.3 104.3 103.3 103.3 1,000 103,300 103.30 74.53 74.53 75.25 74.53 74.53 1,386 74.527 -0.19%
2009-03-13 0 103.5 103.5 104.5 103.5 103.5 328 33,976 103.59 74.67 74.67 75.39 74.67 74.67 455 74.732 -0.48%
2009-03-12 0 104.0 103.0 104.0 104.0 104.0 800 83,200 104.00 75.03 74.31 75.03 75.03 75.03 1,109 75.032 0.97%
2009-03-11 0 103.0 103.0 104.0 103.0 103.1 1,011 104,549 103.41 74.31 74.31 75.03 74.31 74.35 1,401 74.607 -0.48%
2009-03-10 0 103.5 103.5 104.0 103.5 103.5 200 20,750 103.75 74.67 74.67 75.03 74.67 74.67 277 74.851 -0.48%
2009-03-09 0 104.0 103.5 104.0 - - 0 0 - 75.03 74.67 75.03 - - 0 - 0.00%
2009-03-06 0 104.0 103.5 104.3 104.0 104.0 892 92,630 103.85 75.03 74.67 75.25 75.03 75.03 1,236 74.920 0.00%
2009-03-05 0 104.0 103.5 104.0 - - 0 0 - 75.03 74.67 75.03 - - 0 - -0.10%
2009-03-04 0 104.1 103.6 104.6 104.1 104.1 2,300 239,430 104.10 75.10 74.74 75.46 75.10 75.10 3,188 75.104 -0.10%
2009-03-03 0 104.2 103.5 104.3 - - 0 0 - 75.18 74.67 75.25 - - 0 - 0.00%
2009-03-02 0 104.2 103.5 104.2 104.2 104.2 100 10,420 104.20 75.18 74.67 75.18 75.18 75.18 139 75.176 0.39%
2009-02-27 0 103.8 103.8 104.4 - - 0 0 - 74.89 74.89 75.32 - - 0 - 0.00%
2009-02-26 0 103.8 103.5 104.5 103.8 103.8 2,300 238,740 103.80 74.89 74.67 75.39 74.89 74.89 3,188 74.887 -1.14%
2009-02-25 0 105.0 104.0 105.0 - - 0 0 - 75.75 75.03 75.75 - - 0 - 0.00%
2009-02-24 0 105.0 104.0 105.0 - - 400 42,000 105.00 75.75 75.03 75.75 - - 554 75.753 0.00%
2009-02-23 0 105.0 104.0 105.0 - - 0 0 - 75.75 75.03 75.75 - - 0 - 0.00%
2009-02-20 0 105.0 104.0 105.0 - - 0 0 - 75.75 75.03 75.75 - - 0 - 0.00%
2009-02-19 0 105.0 104.2 105.2 - - 0 0 - 75.75 75.18 75.90 - - 0 - 0.00%
2009-02-18 0 105.0 104.2 105.2 - - 200 21,040 105.20 75.75 75.18 75.90 - - 277 75.897 0.00%
2009-02-17 0 105.0 104.2 105.2 - - 0 0 - 75.75 75.18 75.90 - - 0 - 0.00%
2009-02-16 0 105.0 104.0 105.0 - - 0 0 - 75.75 75.03 75.75 - - 0 - -0.19%
2009-02-13 0 105.2 104.8 105.2 105.2 105.2 172 17,994 104.62 75.90 75.61 75.90 75.90 75.90 238 75.476 1.15%
2009-02-12 0 104.0 104.0 105.0 104.0 104.0 2,300 239,200 104.00 75.03 75.03 75.75 75.03 75.03 3,188 75.032 -0.38%
2009-02-11 0 104.4 104.4 105.4 - - 668 70,062 104.88 75.32 75.32 76.04 - - 926 75.669 0.87%
2009-02-10 0 103.5 103.5 104.5 103.5 103.8 1,000 103,650 103.65 74.67 74.67 75.39 74.67 74.89 1,386 74.779 0.00%
2009-02-09 0 103.5 103.5 104.5 - - 500 52,000 104.00 74.67 74.67 75.39 - - 693 75.032 0.00%
2009-02-06 0 103.5 103.5 104.5 103.5 104.0 1,300 134,800 103.69 74.67 74.67 75.39 74.67 75.03 1,802 74.810 0.00%
2009-02-05 0 103.5 103.5 104.5 103.5 104.2 2,900 300,750 103.71 74.67 74.67 75.39 74.67 75.18 4,020 74.820 -0.67%
2009-02-04 0 104.2 104.2 105.0 - - 0 0 - 75.18 75.18 75.75 - - 0 - 0.00%
2009-02-03 0 104.2 104.2 105.2 104.2 104.2 2,300 239,660 104.20 75.18 75.18 75.90 75.18 75.18 3,188 75.176 -0.29%
2009-02-02 0 104.5 104.0 105.0 104.5 104.5 700 73,150 104.50 75.39 75.03 75.75 75.39 75.39 970 75.392 -0.67%
2009-01-30 0 105.2 105.0 106.0 - - 300 31,800 106.00 75.90 75.75 76.47 - - 416 76.474 0.00%
2009-01-29 0 105.2 105.0 106.0 - - 0 0 - 75.90 75.75 76.47 - - 0 - 0.00%
2009-01-23 0 107.2 106.8 107.8 107.2 108.0 4,600 493,360 107.25 75.90 75.62 76.33 75.90 76.47 6,497 75.941 -0.74%
2009-01-22 0 108.0 107.5 108.5 - - 0 0 - 76.47 76.12 76.83 - - 0 - 0.00%
2009-01-21 0 108.0 107.5 108.5 - - 0 0 - 76.47 76.12 76.83 - - 0 - 0.00%
2009-01-20 0 108.0 107.4 108.3 - - 0 0 - 76.47 76.05 76.68 - - 0 - 0.00%
2009-01-19 0 108.0 107.4 108.2 - - 0 0 - 76.47 76.05 76.61 - - 0 - 0.00%
2009-01-16 0 108.0 107.4 108.2 108.0 108.0 200 21,600 108.00 76.47 76.05 76.61 76.47 76.47 282 76.471 -0.37%
2009-01-15 0 108.4 107.4 108.4 108.4 108.4 117 12,683 108.40 76.75 76.05 76.75 76.75 76.75 165 76.755 -0.09%
2009-01-14 0 108.5 107.7 108.7 108.5 108.5 500 54,250 108.50 76.83 76.22 76.93 76.83 76.83 706 76.825 0.93%
2009-01-13 0 107.5 107.5 108.5 - - 457 49,356 108.00 76.12 76.12 76.83 - - 645 76.471 0.19%
2009-01-12 0 107.3 107.3 108.0 - - 0 0 - 75.98 75.98 76.47 - - 0 - 0.00%
2009-01-09 0 107.3 106.9 107.9 - - 1,200 128,380 106.98 75.98 75.69 76.40 - - 1,695 75.751 0.00%
2009-01-08 0 107.3 107.3 107.8 107.3 107.3 900 96,570 107.30 75.98 75.98 76.33 75.98 75.98 1,271 75.975 1.13%
2009-01-07 0 106.1 106.1 106.2 106.0 106.6 12,400 1,321,460 106.57 75.13 75.13 75.20 75.05 75.48 17,513 75.458 0.76%
2009-01-06 0 105.3 105.3 105.8 105.3 105.3 1,600 169,230 105.77 74.56 74.56 74.91 74.56 74.56 2,260 74.891 -1.13%
2009-01-05 0 106.5 106.0 106.5 - - 500 53,250 106.50 75.41 75.05 75.41 - - 706 75.409 -0.09%
2009-01-02 0 106.6 106.6 107.0 - - 0 0 - 75.48 75.48 75.76 - - 0 - 0.00%
2008-12-31 0 106.6 106.4 107.4 - - 0 0 - 75.48 75.34 76.05 - - 0 - 0.00%
2008-12-30 0 106.6 105.9 106.9 106.6 106.6 500 53,300 106.60 75.48 74.98 75.69 75.48 75.48 706 75.480 0.66%
2008-12-29 0 105.9 105.0 105.9 105.9 105.9 100 10,590 105.90 74.98 74.31 74.98 74.98 74.98 141 74.984 0.86%
2008-12-24 0 105.0 105.0 105.9 - - 200 20,960 104.80 74.35 74.35 74.98 - - 282 74.205 0.00%
2008-12-23 0 105.0 104.9 105.9 105.0 105.1 900 94,550 105.06 74.35 74.28 74.98 74.35 74.42 1,271 74.386 -0.94%
2008-12-22 0 106.0 105.1 106.0 - - 0 0 - 75.05 74.42 75.05 - - 0 - 0.00%
2008-12-19 0 106.0 105.1 106.0 106.0 106.0 2,500 265,000 106.00 75.05 74.42 75.05 75.05 75.05 3,531 75.055 1.05%
2008-12-18 0 104.9 104.9 105.9 104.8 104.8 2,800 293,440 104.80 74.28 74.28 74.98 74.21 74.21 3,954 74.205 0.48%
2008-12-17 0 104.4 104.4 105.4 - - 0 0 - 73.92 73.92 74.63 - - 0 - 0.00%
2008-12-16 0 104.4 104.2 105.2 - - 0 0 - 73.92 73.78 74.49 - - 0 - 0.00%
2008-12-15 0 104.4 104.2 105.2 104.4 105.4 622 65,059 104.60 73.92 73.78 74.49 73.92 74.63 878 74.061 -0.57%
2008-12-12 0 105.0 104.5 105.5 105.0 105.0 500 52,500 105.00 74.35 73.99 74.70 74.35 74.35 706 74.347 0.96%
2008-12-11 0 104.0 104.0 104.8 104.0 104.0 976 101,504 104.00 73.64 73.64 74.21 73.64 73.64 1,378 73.639 0.82%
2008-12-10 0 103.2 103.2 104.2 103.2 103.2 4,800 495,120 103.15 73.04 73.04 73.74 73.04 73.04 6,779 73.037 0.15%
2008-12-09 0 103.0 103.0 104.0 - - 0 0 - 72.93 72.93 73.64 - - 0 - 0.00%
2008-12-08 0 103.0 103.0 104.0 103.0 103.0 400 41,200 103.00 72.93 72.93 73.64 72.93 72.93 565 72.931 -0.48%
2008-12-05 0 103.5 103.5 104.5 - - 0 0 - 73.28 73.28 73.99 - - 0 - 0.00%
2008-12-04 0 103.5 103.5 104.5 - - 0 0 - 73.28 73.28 73.99 - - 0 - 0.49%
2008-12-03 0 103.0 103.0 104.0 103.0 103.5 9,618 990,913 103.03 72.93 72.93 73.64 72.93 73.28 13,584 72.950 -0.48%
2008-12-02 0 103.5 103.5 104.5 - - 500 51,750 103.50 73.28 73.28 73.99 - - 706 73.285 0.49%
2008-12-01 0 103.0 103.0 104.0 - - 0 0 - 72.93 72.93 73.64 - - 0 - 0.00%
2008-11-28 0 103.0 103.0 104.0 - - 0 0 - 72.93 72.93 73.64 - - 0 - 0.00%
2008-11-27 0 103.0 103.0 103.8 - - 0 0 - 72.93 72.93 73.46 - - 0 - 0.00%
2008-11-26 0 103.0 103.0 104.0 - - 0 0 - 72.93 72.93 73.64 - - 0 - 0.00%
2008-11-25 0 103.0 103.0 103.5 103.0 103.0 600 61,800 103.00 72.93 72.93 73.28 72.93 72.93 847 72.931 0.00%
2008-11-24 0 103.0 103.0 104.0 103.0 103.5 1,500 154,750 103.17 72.93 72.93 73.64 72.93 73.28 2,118 73.049 -0.58%
2008-11-21 0 103.6 103.2 104.0 - - 0 0 - 73.36 73.07 73.64 - - 0 - 0.00%
2008-11-20 0 103.6 103.6 104.6 - - 0 0 - 73.36 73.36 74.06 - - 0 - 0.10%
2008-11-19 0 103.5 103.5 104.5 - - 0 0 - 73.28 73.28 73.99 - - 0 - 0.29%
2008-11-18 0 103.2 103.2 104.2 - - 0 0 - 73.07 73.07 73.78 - - 0 - 0.19%
2008-11-17 0 103.0 103.0 104.0 - - 100 10,400 104.00 72.93 72.93 73.64 - - 141 73.639 0.00%
2008-11-14 0 103.0 102.5 103.5 - - 0 0 - 72.93 72.58 73.28 - - 0 - 0.00%
2008-11-13 0 103.0 102.3 103.0 102.5 104.0 1,232 126,778 102.90 72.93 72.44 72.93 72.58 73.64 1,740 72.863 -0.96%
2008-11-12 0 104.0 103.0 104.0 103.0 104.0 1,203 124,462 103.46 73.64 72.93 73.64 72.93 73.64 1,699 73.256 0.97%
2008-11-11 0 103.0 103.0 104.0 102.8 103.6 6,000 618,160 103.03 72.93 72.93 73.64 72.79 73.36 8,474 72.950 0.00%
2008-11-10 0 103.0 103.0 104.0 - - 0 0 - 72.93 72.93 73.64 - - 0 - 0.49%
2008-11-07 0 102.5 102.0 103.0 - - 0 0 - 72.58 72.22 72.93 - - 0 - 0.00%
2008-11-06 0 102.5 102.0 102.5 - - 0 0 - 72.58 72.22 72.58 - - 0 - 0.00%
2008-11-05 0 102.5 101.5 102.5 - - 0 0 - 72.58 71.87 72.58 - - 0 - 0.00%
2008-11-04 0 102.5 102.0 102.5 101.5 102.5 73,900 7,501,350 101.51 72.58 72.22 72.58 71.87 72.58 104,369 71.873 0.20%
2008-11-03 0 102.3 101.5 102.5 - - 0 0 - 72.44 71.87 72.58 - - 0 - 0.00%
2008-10-31 0 102.3 102.0 102.3 102.0 102.3 11,600 1,183,500 102.03 72.44 72.22 72.44 72.22 72.44 16,383 72.241 0.00%
2008-10-30 0 102.3 101.5 102.3 102.3 102.3 11,000 1,125,300 102.30 72.44 71.87 72.44 72.44 72.44 15,535 72.435 0.79%
2008-10-29 0 101.5 101.5 102.3 - - 2,000 203,050 101.53 71.87 71.87 72.44 - - 2,825 71.886 0.00%
2008-10-28 0 101.5 101.5 102.0 101.5 102.0 3,500 355,500 101.57 71.87 71.87 72.22 71.87 72.22 4,943 71.919 -0.10%
2008-10-27 0 101.6 101.6 102.5 101.5 102.0 9,900 1,006,150 101.63 71.94 71.94 72.58 71.87 72.22 13,982 71.962 -0.39%
2008-10-24 0 102.0 101.0 102.0 100.8 102.0 7,900 799,050 101.15 72.22 71.51 72.22 71.37 72.22 11,157 71.618 0.00%
2008-10-23 0 102.0 101.0 102.0 - - 0 0 - 72.22 71.51 72.22 - - 0 - 0.00%
2008-10-22 0 102.0 101.0 102.0 101.0 102.0 15,400 1,556,520 101.07 72.22 71.51 72.22 71.51 72.22 21,749 71.566 0.39%
2008-10-21 0 101.6 101.6 102.5 - - 0 0 - 71.94 71.94 72.58 - - 0 - 0.59%
2008-10-20 0 101.0 101.0 102.0 100.5 101.5 2,100 211,900 100.90 71.51 71.51 72.22 71.16 71.87 2,966 71.447 0.00%
2008-10-17 0 101.0 101.0 101.5 - - 18 1,809 100.50 71.51 71.51 71.87 - - 25 71.160 2.02%
2008-10-16 0 99.00 99.00 100.0 99.00 101.5 19,700 1,953,550 99.165 70.10 70.10 70.81 70.10 71.87 27,822 70.215 -1.98%
2008-10-15 0 101.0 100.5 101.5 101.0 102.2 10,566 1,067,720 101.05 71.51 71.16 71.87 71.51 72.36 14,922 71.552 0.50%
2008-10-14 0 100.5 100.5 101.5 99.90 103.3 10,800 1,087,140 100.66 71.16 71.16 71.87 70.74 73.14 15,253 71.275 -1.95%
2008-10-13 0 102.5 102.5 103.0 102.5 102.5 1,508 155,074 102.83 72.58 72.58 72.93 72.58 72.58 2,130 72.813 0.00%
2008-10-10 0 102.5 102.5 103.0 102.5 103.0 1,100 113,050 102.77 72.58 72.58 72.93 72.58 72.93 1,554 72.770 -0.49%
2008-10-09 0 103.0 102.0 103.0 - - 0 0 - 72.93 72.22 72.93 - - 0 - -0.96%
2008-10-08 0 104.0 103.8 104.8 103.5 104.0 2,200 228,000 103.64 73.64 73.50 74.21 73.28 73.64 3,107 73.381 1.76%
2008-10-06 0 102.2 102.2 103.2 102.2 102.2 19,400 1,982,680 102.20 72.36 72.36 73.07 72.36 72.36 27,399 72.364 -0.49%
2008-10-03 0 102.7 102.7 103.0 - - 500 51,350 102.70 72.72 72.72 72.93 - - 706 72.718 0.69%
2008-10-02 0 102.0 102.0 102.7 102.0 102.0 6,100 622,200 102.00 72.22 72.22 72.72 72.22 72.22 8,615 72.223 0.49%
2008-09-30 0 101.5 101.5 102.0 - - 0 0 - 71.87 71.87 72.22 - - 0 - 0.00%
2008-09-29 0 101.5 101.0 101.5 - - 0 0 - 71.87 71.51 71.87 - - 0 - 0.00%
2008-09-26 0 101.5 101.0 102.0 - - 0 0 - 71.87 71.51 72.22 - - 0 - 0.00%
2008-09-25 0 101.5 101.0 102.0 - - 0 0 - 71.87 71.51 72.22 - - 0 - 0.00%
2008-09-24 0 101.5 101.3 102.0 - - 0 0 - 71.87 71.73 72.22 - - 0 - 0.00%
2008-09-23 0 101.5 101.4 101.5 - - 136 13,790 101.40 71.87 71.80 71.87 - - 192 71.796 0.00%
2008-09-22 0 101.5 101.5 102.2 101.5 101.5 100 10,150 101.50 71.87 71.87 72.36 71.87 71.87 141 71.869 -0.10%
2008-09-19 0 101.6 101.6 102.2 100.0 101.5 2,100 212,100 101.00 71.94 71.94 72.36 70.81 71.87 2,966 71.515 -0.20%
2008-09-18 0 101.8 101.8 102.2 101.5 101.8 2,200 223,800 101.73 72.08 72.08 72.36 71.87 72.08 3,107 72.029 -1.07%
2008-09-17 0 102.9 102.2 102.9 - - 0 0 - 72.86 72.36 72.86 - - 0 - -0.58%
2008-09-16 0 103.5 102.8 103.8 103.5 103.5 1,533 158,136 103.15 73.28 72.79 73.50 73.28 73.28 2,165 73.040 1.47%
2008-09-12 0 102.0 101.4 102.2 - - 1,000 101,400 101.40 72.22 71.80 72.36 - - 1,412 71.798 0.00%
2008-09-11 0 102.0 101.3 102.0 102.0 102.0 496 50,538 101.89 72.22 71.69 72.22 72.22 72.22 701 72.145 0.74%
2008-09-10 0 101.3 101.3 102.0 - - 0 0 - 71.69 71.69 72.22 - - 0 - 0.30%
2008-09-09 0 101.0 101.0 102.0 - - 0 0 - 71.48 71.48 72.19 - - 0 - 0.05%
2008-09-08 0 100.9 100.5 101.5 - - 0 0 - 71.44 71.16 71.87 - - 0 - 0.00%
2008-09-05 0 100.9 100.9 101.9 - - 100 10,185 101.85 71.44 71.44 72.12 - - 141 72.116 0.20%
2008-09-04 0 100.7 100.7 101.7 - - 0 0 - 71.30 71.30 72.01 - - 0 - 0.00%
2008-09-03 0 100.7 100.7 101.7 - - 0 0 - 71.30 71.30 72.01 - - 0 - 0.10%
2008-09-02 0 100.6 100.6 101.0 - - 0 0 - 71.23 71.23 71.51 - - 0 - 0.00%
2008-09-01 0 100.6 100.6 101.0 - - 0 0 - 71.23 71.23 71.51 - - 0 - 0.00%
2008-08-29 0 100.6 100.6 101.0 100.6 100.6 1,000 100,600 100.60 71.23 71.23 71.51 71.23 71.23 1,412 71.231 0.00%
2008-08-28 0 100.6 100.6 101.6 - - 0 0 - 71.23 71.23 71.94 - - 0 - 0.10%
2008-08-27 0 100.5 100.5 101.0 - - 0 0 - 71.16 71.16 71.51 - - 0 - 0.00%
2008-08-26 0 100.5 100.5 101.0 - - 0 0 - 71.16 71.16 71.51 - - 0 - 0.00%
2008-08-25 0 100.5 100.5 101.0 - - 0 0 - 71.16 71.16 71.51 - - 0 - 0.00%
2008-08-21 0 100.5 100.5 101.0 100.5 100.5 700 70,350 100.50 71.16 71.16 71.51 71.16 71.16 989 71.160 0.30%
2008-08-20 0 100.2 100.2 101.0 - - 0 0 - 70.95 70.95 71.51 - - 0 - 0.20%
2008-08-19 0 100.0 100.0 101.0 - - 0 0 - 70.81 70.81 71.51 - - 0 - 0.05%
2008-08-18 0 99.95 99.95 101.0 - - 0 0 - 70.77 70.77 71.48 - - 0 - 0.05%
2008-08-15 0 99.90 99.85 100.9 99.90 99.90 1,500 149,800 99.867 70.74 70.70 71.41 70.74 70.74 2,118 70.712 -0.84%
2008-08-14 0 100.8 99.75 100.8 100.8 100.8 235 23,676 100.75 71.34 70.63 71.34 71.34 71.34 332 71.337 0.75%
2008-08-13 0 100.0 99.75 100.5 100.0 100.5 32,411 3,234,056 99.783 70.81 70.63 71.16 70.81 71.16 45,774 70.653 -0.20%
2008-08-12 0 100.2 99.80 100.2 100.2 100.2 500 50,100 100.20 70.95 70.66 70.95 70.95 70.95 706 70.948 0.10%
2008-08-11 0 100.1 99.90 100.9 - - 1,500 149,850 99.900 70.88 70.74 71.44 - - 2,118 70.736 0.00%
2008-08-08 0 100.1 99.80 100.1 100.1 100.1 600 60,060 100.10 70.88 70.66 70.88 70.88 70.88 847 70.877 0.00%
2008-08-07 0 100.1 100.1 100.8 100.1 100.1 400 40,040 100.10 70.88 70.88 71.34 70.88 70.88 565 70.877 0.05%
2008-08-05 0 100.1 99.75 100.8 - - 0 0 - 70.84 70.63 71.34 - - 0 - 0.00%
2008-08-04 0 100.1 99.65 100.7 - - 0 0 - 70.84 70.56 71.27 - - 0 - 0.00%
2008-08-01 0 100.1 99.60 100.1 100.1 100.1 700 69,945 99.921 70.84 70.52 70.88 70.84 70.84 989 70.751 0.15%
2008-07-31 0 99.90 99.90 100.0 - - 0 0 - 70.74 70.74 70.81 - - 0 - 0.30%
2008-07-30 0 99.60 99.60 99.70 99.50 99.60 1,000 99,550 99.550 70.52 70.52 70.59 70.45 70.52 1,412 70.488 0.24%
2008-07-29 0 101.5 101.1 101.6 - - 0 0 - 70.35 70.08 70.42 - - 0 - 0.00%
2008-07-28 0 101.5 101.0 101.5 101.7 101.7 3,600 364,740 101.32 70.35 70.01 70.35 70.46 70.46 5,194 70.226 -0.39%
2008-07-25 0 101.9 101.9 102.0 101.9 101.9 400 40,760 101.90 70.63 70.63 70.70 70.63 70.63 577 70.631 0.30%
2008-07-24 0 101.6 101.2 101.7 - - 0 0 - 70.42 70.15 70.49 - - 0 - 0.00%
2008-07-23 0 101.6 101.1 101.6 101.7 101.7 700 71,155 101.65 70.42 70.08 70.42 70.46 70.46 1,010 70.457 -0.10%
2008-07-22 0 101.7 101.4 101.9 - - 700 71,330 101.90 70.49 70.28 70.63 - - 1,010 70.631 0.00%
2008-07-21 0 101.7 101.6 102.1 - - 1,000 101,700 101.70 70.49 70.42 70.77 - - 1,443 70.492 0.00%
2008-07-18 0 101.7 101.6 102.1 - - 0 0 - 70.49 70.42 70.77 - - 0 - 0.00%
2008-07-17 0 101.7 101.7 102.2 - - 0 0 - 70.49 70.49 70.84 - - 0 - 0.00%
2008-07-16 0 101.7 101.7 102.2 101.7 101.7 600 61,020 101.70 70.49 70.49 70.84 70.49 70.49 866 70.492 -0.20%
2008-07-15 0 101.9 101.5 102.0 101.3 101.9 100,056 10,194,226 101.89 70.63 70.35 70.70 70.18 70.63 144,353 70.620 0.20%
2008-07-14 0 101.7 101.2 101.7 - - 36 3,640 101.11 70.49 70.15 70.49 - - 52 70.084 -0.10%
2008-07-11 0 101.8 101.6 101.8 101.8 101.8 1,943 197,797 101.80 70.56 70.39 70.56 70.56 70.56 2,803 70.561 0.10%
2008-07-10 0 101.7 101.6 101.8 - - 0 0 - 70.49 70.42 70.56 - - 0 - 0.00%
2008-07-09 0 101.7 101.2 101.7 - - 0 0 - 70.49 70.15 70.49 - - 0 - -0.10%
2008-07-08 0 101.8 101.3 101.8 - - 0 0 - 70.56 70.21 70.56 - - 0 - -0.20%
2008-07-07 0 102.0 101.6 102.0 101.7 102.0 199,500 20,348,100 102.00 70.70 70.39 70.70 70.49 70.70 287,822 70.697 0.94%
2008-07-04 0 101.1 101.0 101.5 - - 500 50,575 101.15 70.04 70.01 70.35 - - 721 70.111 0.00%
2008-07-03 0 101.1 101.1 101.6 - - 0 0 - 70.04 70.04 70.39 - - 0 - 0.00%
2008-07-02 0 101.1 100.9 101.4 - - 500 50,525 101.05 70.04 69.94 70.28 - - 721 70.041 0.00%
2008-06-30 0 101.1 101.1 101.6 - - 0 0 - 70.04 70.04 70.39 - - 0 - 0.45%
2008-06-27 0 100.6 100.6 101.1 - - 0 0 - 69.73 69.73 70.08 - - 0 - 0.15%
2008-06-26 0 100.5 100.5 101.0 - - 500 50,275 100.55 69.63 69.63 69.97 - - 721 69.695 0.25%
2008-06-25 0 100.2 100.2 100.7 - - 0 0 - 69.45 69.45 69.80 - - 0 - 0.00%
2008-06-24 0 100.2 100.2 100.7 100.2 100.2 100 10,015 100.15 69.45 69.45 69.76 69.42 69.42 144 69.418 -0.15%
2008-06-23 0 100.4 100.2 100.7 - - 0 0 - 69.56 69.42 69.76 - - 0 - 0.00%
2008-06-20 0 100.4 100.2 100.6 - - 0 0 - 69.56 69.45 69.73 - - 0 - 0.00%
2008-06-19 0 100.4 100.4 100.9 100.4 100.4 400 40,140 100.35 69.56 69.56 69.90 69.56 69.56 577 69.556 0.00%
2008-06-18 0 100.4 100.2 100.6 - - 100 10,060 100.60 69.56 69.45 69.73 - - 144 69.729 0.00%
2008-06-17 0 100.4 100.0 100.4 100.2 100.4 4,400 441,090 100.25 69.56 69.31 69.56 69.45 69.56 6,348 69.485 0.15%
2008-06-16 0 100.2 99.70 100.2 - - 100 10,020 100.20 69.45 69.11 69.45 - - 144 69.452 -0.35%
2008-06-13 0 100.6 100.1 100.6 100.7 100.7 136 13,695 100.70 69.69 69.35 69.69 69.80 69.80 196 69.798 -0.79%
2008-06-12 0 101.4 100.9 101.4 - - 607 61,419 101.18 70.25 69.90 70.25 - - 876 70.135 -0.25%
2008-06-11 0 101.6 101.2 101.6 - - 0 0 - 70.42 70.15 70.42 - - 0 - -0.10%
2008-06-10 0 101.7 101.3 101.7 101.7 101.7 500 50,850 101.70 70.49 70.21 70.49 70.49 70.49 721 70.492 -0.78%
2008-06-06 0 102.5 102.0 102.5 - - 0 0 - 71.05 70.70 71.05 - - 0 - 0.00%
2008-06-05 0 102.5 102.2 102.5 102.5 102.5 300 30,750 102.50 71.05 70.84 71.05 71.05 71.05 433 71.046 0.00%
2008-06-04 0 102.5 102.2 102.7 - - 0 0 - 71.05 70.84 71.19 - - 0 - 0.00%
2008-06-03 0 102.5 102.0 102.5 - - 3,000 306,750 102.25 71.05 70.70 71.05 - - 4,328 70.873 -0.15%
2008-06-02 0 102.7 102.7 102.8 - - 600 61,515 102.53 71.15 71.15 71.22 - - 866 71.064 0.49%
2008-05-30 0 102.2 102.2 102.7 102.2 102.2 2,600 265,740 102.21 70.80 70.80 71.15 70.80 70.80 3,751 70.844 -0.49%
2008-05-29 0 102.7 102.2 102.7 - - 300 30,795 102.65 71.15 70.80 71.15 - - 433 71.150 -0.19%
2008-05-28 0 102.9 102.5 102.9 - - 0 0 - 71.29 71.05 71.29 - - 0 - -0.19%
2008-05-27 0 103.1 102.8 103.1 - - 100 10,305 103.05 71.43 71.22 71.43 - - 144 71.428 -0.24%
2008-05-26 0 103.3 102.9 103.4 - - 0 0 - 71.60 71.29 71.64 - - 0 - 0.00%
2008-05-23 0 103.3 102.9 103.3 103.3 103.3 300 30,990 103.30 71.60 71.32 71.60 71.60 71.60 433 71.601 0.19%
2008-05-22 0 103.1 103.1 103.5 - - 0 0 - 71.46 71.46 71.74 - - 0 - 0.05%
2008-05-21 0 103.1 103.1 103.3 103.1 103.4 1,100 113,580 103.25 71.43 71.43 71.60 71.43 71.67 1,587 71.569 -0.34%
2008-05-20 0 103.4 103.0 103.4 103.2 103.4 1,400 144,560 103.26 71.67 71.39 71.67 71.53 71.67 2,020 71.571 0.10%
2008-05-19 0 103.3 103.0 103.3 - - 0 0 - 71.60 71.39 71.60 - - 0 - 0.00%
2008-05-16 0 103.3 103.0 103.3 103.0 103.3 433 44,639 103.09 71.60 71.39 71.60 71.39 71.60 625 71.457 0.34%
2008-05-15 0 103.0 103.0 103.0 - - 0 0 - 71.36 71.36 71.39 - - 0 - 0.00%
2008-05-14 0 103.0 102.5 103.0 - - 562 57,696 102.66 71.36 71.05 71.36 - - 811 71.159 -0.39%
2008-05-13 0 103.4 103.0 103.5 - - 0 0 - 71.64 71.39 71.74 - - 0 - 0.00%
2008-05-09 0 103.4 103.4 103.5 - - 100 10,335 103.35 71.64 71.64 71.74 - - 144 71.636 0.05%
2008-05-08 0 103.3 103.2 103.3 - - 0 0 - 71.60 71.53 71.60 - - 0 - -0.10%
2008-05-07 0 103.4 103.0 103.4 - - 0 0 - 71.67 71.39 71.67 - - 0 - 0.00%
2008-05-06 0 103.4 103.0 103.4 - - 0 0 - 71.67 71.39 71.67 - - 0 - 0.00%
2008-05-05 0 103.4 103.0 103.4 103.5 103.5 100 10,350 103.50 71.67 71.39 71.67 71.74 71.74 144 71.740 0.00%
2008-05-02 0 103.4 103.4 103.8 - - 0 0 - 71.67 71.67 71.95 - - 0 - 0.00%
2008-04-30 0 103.4 103.4 103.6 103.4 103.4 900 93,060 103.40 71.67 71.67 71.81 71.67 71.67 1,298 71.670 -0.19%
2008-04-29 0 103.6 103.4 103.6 103.6 103.6 600 62,160 103.60 71.81 71.67 71.81 71.81 71.81 866 71.809 0.00%
2008-04-28 0 103.6 103.4 103.8 - - 0 0 - 71.81 71.67 71.91 - - 0 - 0.00%
2008-04-25 0 103.6 103.2 103.6 103.8 104.0 2,100 218,350 103.98 71.81 71.53 71.81 71.95 72.09 3,030 72.070 -0.48%
2008-04-24 0 104.1 104.1 104.2 104.1 104.1 163 16,940 103.93 72.16 72.16 72.19 72.16 72.16 235 72.035 0.10%
2008-04-23 0 104.0 104.0 104.2 - - 0 0 - 72.09 72.09 72.19 - - 0 - 0.10%
2008-04-22 0 103.9 103.9 104.0 103.9 103.9 100 10,390 103.90 72.02 72.02 72.09 72.02 72.02 144 72.017 0.00%
2008-04-21 0 103.9 103.6 104.0 - - 500 52,000 104.00 72.02 71.77 72.09 - - 721 72.086 0.00%
2008-04-18 0 103.9 103.6 104.1 - - 0 0 - 72.02 71.77 72.12 - - 0 - 0.00%
2008-04-17 0 103.9 103.6 103.9 - - 0 0 - 72.02 71.81 72.02 - - 0 - -0.29%
2008-04-16 0 104.2 103.8 104.2 - - 0 0 - 72.22 71.95 72.22 - - 0 - -0.10%
2008-04-15 0 104.3 103.8 104.3 104.3 104.3 114 11,890 104.30 72.29 71.95 72.29 72.29 72.29 164 72.293 0.10%
2008-04-14 0 104.2 103.8 104.3 - - 0 0 - 72.22 71.95 72.29 - - 0 - 0.00%
2008-04-11 0 104.2 103.8 104.3 104.2 104.2 464 48,349 104.20 72.22 71.95 72.29 72.22 72.22 669 72.225 0.00%
2008-04-10 0 104.2 103.8 104.2 - - 0 0 - 72.22 71.95 72.22 - - 0 - 0.00%
2008-04-09 0 104.2 103.8 104.2 - - 0 0 - 72.22 71.95 72.22 - - 0 - 0.00%
2008-04-08 0 104.2 103.8 104.2 - - 0 0 - 72.22 71.95 72.22 - - 0 - 0.00%
2008-04-07 0 104.2 104.0 104.3 - - 100 10,430 104.30 72.22 72.09 72.29 - - 144 72.294 0.00%
2008-04-03 0 104.2 104.0 104.4 103.8 104.2 1,000 104,000 104.00 72.22 72.09 72.36 71.95 72.22 1,443 72.086 0.00%
2008-04-02 0 104.2 103.7 104.2 - - 0 0 - 72.22 71.88 72.22 - - 0 - 0.00%
2008-04-01 0 104.2 103.8 104.2 104.2 104.2 6,500 677,300 104.20 72.22 71.95 72.22 72.22 72.22 9,378 72.225 0.19%
2008-03-31 0 104.0 103.7 104.0 103.7 104.0 1,217 126,456 103.91 72.09 71.88 72.09 71.88 72.09 1,756 72.022 -0.19%
2008-03-28 0 104.2 103.6 104.2 104.2 104.2 900 93,730 104.14 72.22 71.81 72.22 72.22 72.22 1,298 72.186 0.10%
2008-03-27 0 104.1 103.7 104.2 - - 0 0 - 72.16 71.88 72.22 - - 0 - 0.00%
2008-03-26 0 104.1 103.6 104.1 103.9 104.4 1,000 104,150 104.15 72.16 71.81 72.16 72.02 72.36 1,443 72.190 0.68%
2008-03-25 0 103.4 103.4 103.9 - - 0 0 - 71.67 71.67 72.02 - - 0 - 0.00%
2008-03-20 0 103.4 103.4 103.9 - - 0 0 - 71.67 71.67 72.02 - - 0 - 0.00%
2008-03-19 0 103.4 103.4 103.9 - - 0 0 - 71.67 71.67 72.02 - - 0 - 0.00%
2008-03-18 0 103.4 103.4 103.9 103.4 103.4 500 51,700 103.40 71.67 71.67 72.02 71.67 71.67 721 71.670 -0.29%
2008-03-17 0 103.7 103.4 103.9 - - 0 0 - 71.88 71.67 72.02 - - 0 - 0.00%
2008-03-14 0 103.7 103.3 103.8 - - 500 51,900 103.80 71.88 71.60 71.95 - - 721 71.948 0.00%
2008-03-13 0 103.7 103.2 103.7 103.7 103.7 181 18,632 102.94 71.88 71.53 71.88 71.88 71.88 261 71.351 0.58%
2008-03-12 0 103.1 103.1 103.6 - - 1,176 121,584 103.39 71.46 71.46 71.81 - - 1,697 71.662 0.10%
2008-03-11 0 103.0 103.0 103.7 103.0 103.2 14,200 1,463,020 103.03 71.39 71.39 71.88 71.39 71.53 20,487 71.413 -0.19%
2008-03-10 0 103.2 103.2 103.2 103.4 103.5 1,400 144,790 103.42 71.53 71.50 71.53 71.64 71.70 2,020 71.685 -0.15%
2008-03-07 0 103.4 103.4 103.5 103.4 103.4 200 20,670 103.35 71.64 71.64 71.74 71.64 71.64 289 71.636 -0.14%
2008-03-06 0 103.5 103.3 103.8 - - 0 0 - 71.74 71.60 71.95 - - 0 - 0.00%
2008-03-05 0 103.5 103.3 103.5 103.5 103.5 500 51,750 103.50 71.74 71.60 71.74 71.74 71.74 721 71.740 0.00%
2008-03-04 0 103.5 103.5 103.8 - - 100 10,390 103.90 71.74 71.70 71.95 - - 144 72.017 0.00%
2008-03-03 0 103.5 103.5 103.8 103.5 103.7 2,100 217,650 103.64 71.74 71.74 71.91 71.74 71.88 3,030 71.839 0.05%
2008-02-29 0 103.5 103.5 103.8 - - 500 51,725 103.45 71.70 71.70 71.91 - - 721 71.705 0.63%
2008-02-28 0 102.8 102.8 103.2 - - 0 0 - 71.25 71.25 71.53 - - 0 - 0.24%
2008-02-27 0 102.6 102.6 103.0 - - 8 820 102.50 71.08 71.08 71.36 - - 12 71.046 0.20%
2008-02-26 0 102.4 102.3 102.7 - - 0 0 - 70.94 70.87 71.15 - - 0 - 0.00%
2008-02-25 0 102.4 102.4 102.8 102.4 102.4 500 51,175 102.35 70.94 70.94 71.22 70.94 70.94 721 70.942 -0.44%
2008-02-22 0 102.8 102.7 103.1 - - 0 0 - 71.25 71.19 71.46 - - 0 - 0.00%
2008-02-21 0 102.8 102.5 102.9 - - 0 0 - 71.25 71.01 71.29 - - 0 - 0.00%
2008-02-20 0 102.8 102.5 102.8 102.0 103.4 15,400 1,578,780 102.52 71.25 71.01 71.25 70.70 71.67 22,218 71.059 -0.39%
2008-02-19 0 103.2 103.2 103.5 - - 0 0 - 71.53 71.53 71.74 - - 0 - 0.00%
2008-02-18 0 103.2 103.2 103.6 103.2 103.8 15,300 1,582,795 103.45 71.53 71.53 71.77 71.50 71.91 22,074 71.705 -0.48%
2008-02-15 0 103.7 103.4 103.8 - - 1,000 103,750 103.75 71.88 71.64 71.91 - - 1,443 71.913 0.00%
2008-02-14 0 103.7 103.7 103.8 103.7 103.7 1,019 105,672 103.70 71.88 71.88 71.91 71.88 71.88 1,470 71.879 0.19%
2008-02-13 0 103.5 103.5 103.7 103.4 103.4 1,598 165,061 103.29 71.74 71.74 71.88 71.67 71.67 2,305 71.596 0.29%
2008-02-12 0 103.2 103.2 103.4 - - 0 0 - 71.53 71.53 71.67 - - 0 - 0.10%
2008-02-11 0 103.1 103.1 103.4 - - 0 0 - 71.46 71.46 71.67 - - 0 - 0.00%
2008-02-06 0 103.1 103.1 103.4 - - 0 0 - 71.46 71.46 71.67 - - 0 - 0.10%
2008-02-05 0 103.0 103.0 103.2 - - 0 0 - 71.39 71.36 71.53 - - 0 - 0.00%
2008-02-04 0 103.0 103.0 103.0 103.0 103.0 100 10,300 103.00 71.39 71.36 71.39 71.39 71.39 144 71.393 0.05%
2008-02-01 0 103.0 103.0 103.3 - - 0 0 - 71.36 71.36 71.57 - - 0 - 0.05%
2008-01-31 0 102.9 102.9 103.1 102.9 103.3 4,000 412,100 103.03 71.32 71.32 71.46 71.32 71.60 5,771 71.410 -0.24%
2008-01-30 0 103.2 103.2 103.5 103.2 103.2 2,100 216,645 103.16 71.50 71.50 71.70 71.50 71.50 3,030 71.507 -0.23%
2008-01-29 0 105.2 104.9 105.2 - - 0 0 - 71.66 71.46 71.66 - - 0 - -0.10%
2008-01-28 0 105.3 105.3 105.3 105.3 105.3 300 31,575 105.25 71.73 71.73 71.77 71.73 71.73 440 71.731 0.14%
2008-01-25 0 105.1 105.1 105.3 - - 0 0 - 71.63 71.63 71.73 - - 0 - 0.05%
2008-01-24 0 105.1 105.0 105.1 105.1 105.1 800 84,050 105.06 71.60 71.53 71.60 71.60 71.63 1,174 71.604 0.14%
2008-01-23 0 104.9 104.9 105.0 104.8 104.8 2,700 283,260 104.91 71.49 71.49 71.56 71.42 71.42 3,962 71.501 0.24%
2008-01-22 0 104.7 104.7 104.8 104.7 104.7 4,200 441,030 105.01 71.32 71.32 71.42 71.32 71.32 6,163 71.566 -0.19%
2008-01-21 0 104.9 104.6 104.9 - - 500 52,425 104.85 71.46 71.29 71.49 - - 734 71.459 0.00%
2008-01-18 0 104.9 104.9 105.2 - - 500 52,450 104.90 71.46 71.46 71.66 - - 734 71.493 0.24%
2008-01-17 0 104.6 104.5 104.8 - - 0 0 - 71.29 71.19 71.39 - - 0 - 0.00%
2008-01-16 0 104.6 104.6 104.8 104.5 104.5 200 20,900 104.50 71.29 71.29 71.42 71.22 71.22 293 71.220 0.29%
2008-01-15 0 104.3 104.0 104.3 - - 19 1,982 104.32 71.08 70.88 71.08 - - 28 71.095 -0.05%
2008-01-14 0 104.4 104.2 104.4 104.4 104.4 1,000 104,350 104.35 71.12 70.98 71.15 71.12 71.12 1,467 71.118 1.02%
2008-01-11 0 103.3 103.3 103.6 103.1 103.1 51,938 5,338,167 102.78 70.40 70.40 70.61 70.23 70.23 76,207 70.048 0.44%
2008-01-10 0 102.9 102.9 103.2 - - 0 0 - 70.10 70.10 70.30 - - 0 - 0.00%
2008-01-09 0 102.9 102.9 103.2 - - 0 0 - 70.10 70.10 70.30 - - 0 - 0.19%
2008-01-08 0 102.7 102.6 102.9 - - 0 0 - 69.96 69.89 70.10 - - 0 - 0.00%
2008-01-07 0 102.7 102.7 103.0 102.4 102.4 700 71,860 102.66 69.96 69.96 70.16 69.79 69.79 1,027 69.964 0.15%
2008-01-04 0 102.5 102.4 102.7 - - 0 0 - 69.86 69.79 69.99 - - 0 - 0.00%
2008-01-03 0 102.5 102.5 102.8 - - 0 0 - 69.86 69.86 70.06 - - 0 - 0.34%
2008-01-02 0 102.2 101.9 102.2 102.2 102.2 1,500 153,225 102.15 69.62 69.41 69.62 69.62 69.62 2,201 69.619 0.15%
2007-12-31 0 102.0 102.0 102.3 - - 0 0 - 69.52 69.52 69.72 - - 0 - 0.15%
2007-12-28 0 101.9 101.9 102.2 - - 0 0 - 69.41 69.41 69.62 - - 0 - 0.05%
2007-12-27 0 101.8 101.7 101.8 - - 0 0 - 69.38 69.31 69.38 - - 0 - -0.39%
2007-12-24 0 102.2 102.2 102.2 - - 2,000 204,100 102.05 69.65 69.62 69.65 - - 2,935 69.551 -0.20%
2007-12-21 0 102.4 102.2 102.4 - - 0 0 - 69.79 69.65 69.79 - - 0 - 0.00%
2007-12-20 0 102.4 102.2 102.4 102.4 102.4 100 10,240 102.40 69.79 69.65 69.79 69.79 69.79 147 69.789 -0.05%
2007-12-19 0 102.5 102.2 102.5 102.5 102.5 800 81,960 102.45 69.82 69.62 69.82 69.82 69.82 1,174 69.823 0.39%
2007-12-18 0 102.1 102.1 102.4 - - 0 0 - 69.55 69.55 69.76 - - 0 - 0.00%
2007-12-17 0 102.1 102.1 102.4 102.1 102.1 500 51,025 102.05 69.55 69.55 69.76 69.55 69.55 734 69.551 -0.34%
2007-12-14 0 102.4 102.1 102.4 - - 0 0 - 69.79 69.58 69.79 - - 0 - -0.44%
2007-12-13 0 102.9 102.6 102.9 - - 19 1,955 102.89 70.10 69.93 70.13 - - 28 70.126 0.00%
2007-12-12 0 102.9 102.9 103.2 - - 258 26,613 103.15 70.10 70.10 70.30 - - 379 70.301 0.10%
2007-12-11 0 102.8 102.6 102.8 102.8 102.8 1,500 154,175 102.78 70.03 69.89 70.06 70.03 70.03 2,201 70.050 -0.24%
2007-12-10 0 103.0 102.9 103.0 - - 1,800 185,400 103.00 70.20 70.13 70.20 - - 2,641 70.198 -0.10%
2007-12-07 0 103.1 103.1 103.4 - - 1,100 113,530 103.21 70.27 70.27 70.47 - - 1,614 70.341 0.15%
2007-12-06 0 103.0 103.0 103.3 102.9 102.9 10,700 1,101,330 102.93 70.16 70.16 70.37 70.13 70.13 15,700 70.149 0.05%
2007-12-05 0 102.9 102.9 102.9 - - 0 0 - 70.13 70.10 70.13 - - 0 - 0.00%
2007-12-04 0 102.9 102.8 102.9 - - 100 10,290 102.90 70.13 70.06 70.13 - - 147 70.130 0.00%
2007-12-03 0 102.9 102.7 102.9 102.9 102.9 700 72,030 102.90 70.13 69.99 70.13 70.13 70.13 1,027 70.130 0.34%
2007-11-30 0 102.6 102.6 102.9 - - 0 0 - 69.89 69.89 70.10 - - 0 - 0.24%
2007-11-29 0 102.3 102.2 102.5 102.3 102.3 37,600 3,842,920 102.21 69.72 69.62 69.82 69.72 69.72 55,170 69.656 -0.29%
2007-11-28 0 102.6 102.3 102.6 - - 900 92,070 102.30 69.93 69.72 69.93 - - 1,321 69.721 0.00%
2007-11-27 0 102.6 102.6 102.9 102.6 102.6 1,000 102,600 102.60 69.93 69.93 70.10 69.93 69.93 1,467 69.925 0.44%
2007-11-26 0 102.2 102.2 102.5 - - 0 0 - 69.62 69.62 69.82 - - 0 - 0.15%
2007-11-23 0 102.0 102.0 102.3 - - 700 71,400 102.00 69.52 69.52 69.72 - - 1,027 69.516 0.15%
2007-11-22 0 101.9 101.9 102.2 101.9 101.9 1,000 101,850 101.85 69.41 69.41 69.62 69.41 69.41 1,467 69.414 0.25%
2007-11-21 0 101.6 101.6 101.9 101.6 101.6 3,600 365,760 101.60 69.24 69.24 69.45 69.24 69.24 5,282 69.244 -0.05%
2007-11-20 0 101.7 101.5 101.8 - - 0 0 - 69.28 69.14 69.35 - - 0 - 0.00%
2007-11-19 0 101.7 101.4 101.7 - - 0 0 - 69.28 69.11 69.31 - - 0 - 0.00%
2007-11-16 0 101.7 101.5 101.7 - - 4,000 406,790 101.70 69.28 69.14 69.28 - - 5,869 69.310 0.00%
2007-11-15 0 101.7 101.4 101.7 101.7 101.7 405 41,168 101.65 69.28 69.07 69.28 69.28 69.28 594 69.278 0.05%
2007-11-14 0 101.6 101.5 101.7 - - 400 40,720 101.80 69.24 69.18 69.31 - - 587 69.380 0.00%
2007-11-13 0 101.6 101.6 101.7 - - 546 55,556 101.75 69.24 69.24 69.31 - - 801 69.347 0.00%
2007-11-12 0 101.6 101.6 101.9 101.6 101.6 1,400 142,270 101.62 69.24 69.24 69.45 69.24 69.24 2,054 69.258 0.99%
2007-11-09 0 100.6 100.6 100.9 - - 0 0 - 68.56 68.56 68.77 - - 0 - 0.30%
2007-11-08 0 100.3 100.3 100.6 - - 0 0 - 68.36 68.36 68.56 - - 0 - 0.30%
2007-11-07 0 100.0 100.0 100.3 - - 0 0 - 68.15 68.15 68.36 - - 0 - 0.00%
2007-11-06 0 100.0 99.75 100.0 99.80 100.0 900 89,860 99.844 68.15 67.98 68.15 68.02 68.15 1,321 68.047 0.25%
2007-11-05 0 99.75 99.75 99.80 99.75 99.75 500 49,875 99.750 67.98 67.98 68.02 67.98 67.98 734 67.983 0.35%
2007-11-02 0 99.40 99.40 99.55 - - 36,000 3,579,400 99.428 67.74 67.74 67.85 - - 52,822 67.763 0.05%
2007-11-01 0 99.35 99.35 99.40 99.35 99.40 11,000 1,093,390 99.399 67.71 67.71 67.74 67.71 67.74 16,140 67.744 0.00%
2007-10-31 0 99.35 99.30 99.45 - - 10,000 995,000 99.500 67.71 67.68 67.78 - - 14,673 67.813 0.00%
2007-10-30 0 99.35 99.35 99.50 99.30 99.60 109,200 10,851,020 99.368 67.71 67.71 67.81 67.68 67.88 160,227 67.723 -0.05%
2007-10-29 0 99.40 99.40 99.55 99.30 99.30 500 49,650 99.300 67.74 67.74 67.85 67.68 67.68 734 67.676 0.00%
2007-10-26 0 99.40 99.40 99.70 99.35 99.35 459 45,602 99.351 67.74 67.74 67.95 67.71 67.71 673 67.711 -0.10%
2007-10-25 0 99.50 99.30 99.50 99.50 99.50 3,000 298,500 99.500 67.81 67.68 67.81 67.81 67.81 4,402 67.813 0.45%
2007-10-24 0 99.05 99.05 99.35 99.05 99.05 1,000 99,050 99.050 67.51 67.51 67.71 67.51 67.51 1,467 67.506 0.15%
2007-10-23 0 98.90 98.85 99.15 - - 0 0 - 67.40 67.37 67.57 - - 0 - 0.00%
2007-10-22 0 98.90 98.80 99.10 98.90 98.90 438 43,334 98.936 67.40 67.34 67.54 67.40 67.40 643 67.428 0.92%
2007-10-18 0 98.00 98.00 98.30 - - 0 0 - 66.79 66.79 66.99 - - 0 - 0.15%
2007-10-17 0 97.85 97.75 97.85 97.80 97.85 18,000 1,760,800 97.822 66.69 66.62 66.69 66.65 66.69 26,411 66.669 0.10%
2007-10-16 0 97.75 97.75 97.80 - - 500 48,875 97.750 66.62 66.62 66.65 - - 734 66.620 0.00%
2007-10-15 0 97.75 97.45 97.75 97.75 97.75 2,010 196,478 97.750 66.62 66.42 66.62 66.62 66.62 2,949 66.620 -0.05%
2007-10-12 0 97.80 97.55 97.85 - - 0 0 - 66.65 66.48 66.69 - - 0 - 0.00%
2007-10-11 0 97.80 97.50 97.80 97.50 97.80 1,674 163,551 97.701 66.65 66.45 66.65 66.45 66.65 2,456 66.586 0.05%
2007-10-10 0 97.75 97.45 97.75 97.95 97.95 300 29,385 97.950 66.62 66.42 66.62 66.76 66.76 440 66.756 0.10%
2007-10-09 0 97.65 97.65 97.95 97.65 98.05 47,300 4,619,885 97.672 66.55 66.55 66.76 66.55 66.82 69,402 66.567 -0.41%
2007-10-08 0 98.05 97.75 98.05 - - 1,500 146,625 97.750 66.82 66.62 66.82 - - 2,201 66.620 -0.05%
2007-10-05 0 98.10 97.90 98.20 - - 0 0 - 66.86 66.72 66.93 - - 0 - 0.00%
2007-10-04 0 98.10 97.80 98.10 - - 0 0 - 66.86 66.65 66.86 - - 0 - 0.00%
2007-10-03 0 98.10 98.10 98.40 - - 10,000 982,000 98.200 66.86 66.86 67.06 - - 14,673 66.927 0.10%
2007-10-02 0 98.00 97.70 98.00 - - 0 0 - 66.79 66.59 66.79 - - 0 - 0.00%
2007-09-28 0 98.00 97.95 98.05 - - 0 0 - 66.79 66.76 66.82 - - 0 - 0.00%
2007-09-27 0 98.00 97.95 98.00 98.00 98.00 700 68,575 97.964 66.79 66.76 66.79 66.79 66.79 1,027 66.766 0.05%
2007-09-25 0 97.95 97.95 98.00 - - 0 0 - 66.76 66.76 66.79 - - 0 - 0.00%
2007-09-24 0 97.95 97.70 98.00 - - 0 0 - 66.76 66.59 66.79 - - 0 - 0.00%
2007-09-21 0 97.95 97.65 97.95 - - 0 0 - 66.76 66.55 66.76 - - 0 - -0.25%
2007-09-20 0 98.20 98.10 98.40 - - 0 0 - 66.93 66.86 67.06 - - 0 - 0.00%
2007-09-19 0 98.20 98.20 98.50 - - 5,000 491,000 98.200 66.93 66.93 67.13 - - 7,336 66.927 0.36%
2007-09-18 0 97.85 97.85 98.15 - - 0 0 - 66.69 66.69 66.89 - - 0 - 0.00%
2007-09-17 0 97.85 97.85 98.15 97.85 97.85 800 78,280 97.850 66.69 66.69 66.89 66.69 66.69 1,174 66.688 0.15%
2007-09-14 0 97.70 97.65 97.95 - - 0 0 - 66.59 66.55 66.76 - - 0 - 0.00%
2007-09-13 0 97.70 97.55 97.85 - - 10 979 97.900 66.59 66.48 66.69 - - 15 66.722 0.00%
2007-09-12 0 97.70 97.60 97.90 - - 7,580 739,925 97.615 66.59 66.52 66.72 - - 11,122 66.528 0.00%
2007-09-11 0 97.70 97.70 98.00 - - 0 0 - 66.59 66.59 66.79 - - 0 - 0.15%
2007-09-10 0 97.55 97.55 97.85 - - 0 0 - 66.48 66.48 66.69 - - 0 - 0.31%
2007-09-07 0 97.25 97.15 97.45 - - 0 0 - 66.28 66.21 66.42 - - 0 - 0.00%
2007-09-06 0 97.25 97.25 97.55 97.25 97.25 500 48,625 97.250 66.28 66.28 66.48 66.28 66.28 734 66.279 0.10%
2007-09-05 0 97.15 97.10 97.15 97.15 97.15 600 58,305 97.175 66.21 66.18 66.21 66.21 66.21 880 66.228 0.00%
2007-09-04 0 97.15 97.05 97.35 - - 0 0 - 66.21 66.14 66.35 - - 0 - 0.00%
2007-09-03 0 97.15 97.00 97.20 - - 0 0 - 66.21 66.11 66.25 - - 0 - 0.00%
2007-08-31 0 97.15 97.00 97.25 - - 0 0 - 66.21 66.11 66.28 - - 0 - 0.00%
2007-08-30 0 97.15 97.05 97.35 - - 0 0 - 66.21 66.14 66.35 - - 0 - 0.00%
2007-08-29 0 97.15 97.15 97.45 - - 0 0 - 66.21 66.21 66.42 - - 0 - 0.10%
2007-08-28 0 97.05 97.05 97.35 97.05 97.05 200 19,410 97.050 66.14 66.14 66.35 66.14 66.14 293 66.143 0.10%
2007-08-27 0 96.95 96.95 97.25 96.95 97.00 8,000 775,850 96.981 66.07 66.07 66.28 66.07 66.11 11,738 66.096 -0.05%
2007-08-24 0 97.00 96.90 97.20 - - 2,000 193,800 96.900 66.11 66.04 66.25 - - 2,935 66.041 0.00%
2007-08-23 0 97.00 96.95 97.25 97.00 97.00 5,000 485,000 97.000 66.11 66.07 66.28 66.11 66.11 7,336 66.109 -0.15%
2007-08-22 0 97.15 97.05 97.35 - - 94 9,123 97.053 66.21 66.14 66.35 - - 138 66.145 0.00%
2007-08-21 0 97.15 97.15 97.45 - - 0 0 - 66.21 66.21 66.42 - - 0 - 0.31%
2007-08-20 0 96.85 96.85 97.15 - - 0 0 - 66.01 66.01 66.21 - - 0 - 0.00%
2007-08-17 0 96.85 96.85 97.20 96.85 96.90 9,000 871,900 96.878 66.01 66.01 66.25 66.01 66.04 13,206 66.026 0.05%
2007-08-16 0 96.80 96.65 96.95 - - 0 0 - 65.97 65.87 66.07 - - 0 - 0.00%
2007-08-15 0 96.80 96.50 96.80 96.80 96.80 590 57,022 96.648 65.97 65.77 65.97 65.97 65.97 866 65.869 -0.10%
2007-08-14 0 96.90 96.90 97.00 - - 0 0 - 66.04 66.04 66.11 - - 0 - 0.00%
2007-08-13 0 96.90 96.60 96.90 - - 658 63,760 96.900 66.04 65.84 66.04 - - 965 66.040 -0.05%
2007-08-10 0 96.95 96.65 96.95 96.95 96.95 5,600 542,920 96.950 66.07 65.87 66.07 66.07 66.07 8,217 66.075 0.31%
2007-08-09 0 96.65 96.35 96.65 - - 700 67,705 96.721 65.87 65.67 65.87 - - 1,027 65.919 -0.10%
2007-08-08 0 96.75 96.75 96.80 - - 0 0 - 65.94 65.94 65.97 - - 0 - 0.00%
2007-08-07 0 96.75 96.75 96.85 - - 0 0 - 65.94 65.94 66.01 - - 0 - 0.16%
2007-08-06 0 96.60 96.60 96.90 96.60 96.60 900 86,940 96.600 65.84 65.84 66.04 65.84 65.84 1,321 65.836 0.00%
2007-08-03 0 96.60 96.40 96.60 - - 0 0 - 65.84 65.70 65.84 - - 0 - 0.00%
2007-08-02 0 96.60 96.30 96.60 96.60 96.60 300 28,980 96.600 65.84 65.63 65.84 65.84 65.84 440 65.836 0.00%
2007-08-01 0 96.60 96.60 96.65 96.60 96.65 10,200 985,810 96.648 65.84 65.84 65.87 65.84 65.87 14,966 65.869 0.10%
2007-07-31 0 96.50 96.50 96.60 96.50 96.50 500 48,250 96.500 65.77 65.77 65.84 65.77 65.77 734 65.768 -0.16%
2007-07-30 0 96.65 96.45 96.65 96.65 96.65 600 57,990 96.650 65.87 65.73 65.87 65.87 65.87 880 65.870 0.52%
2007-07-27 0 98.25 98.25 98.55 98.25 98.30 2,500 245,725 98.290 65.53 65.53 65.73 65.53 65.56 3,748 65.556 0.15%
2007-07-26 0 98.10 98.10 98.25 98.00 98.00 400 39,200 98.000 65.43 65.43 65.53 65.36 65.36 600 65.363 0.10%
2007-07-25 0 98.00 97.95 98.25 98.00 98.25 5,300 519,300 97.981 65.36 65.33 65.53 65.36 65.53 7,946 65.350 -0.15%
2007-07-24 0 98.15 97.90 98.15 98.15 98.15 2,100 206,115 98.150 65.46 65.30 65.46 65.46 65.46 3,149 65.463 0.20%
2007-07-23 0 97.95 97.95 98.15 - - 0 0 - 65.33 65.33 65.46 - - 0 - 0.00%
2007-07-20 0 97.95 97.70 97.95 - - 200 19,590 97.950 65.33 65.16 65.33 - - 300 65.329 0.00%
2007-07-19 0 97.95 97.85 97.95 97.95 97.95 1,900 186,105 97.950 65.33 65.26 65.33 65.33 65.33 2,849 65.329 0.00%
2007-07-18 0 97.95 97.80 97.95 - - 0 0 - 65.33 65.23 65.33 - - 0 - -0.05%
2007-07-17 0 98.00 97.80 98.00 - - 0 0 - 65.36 65.23 65.36 - - 0 - 0.00%
2007-07-16 0 98.00 97.75 98.00 98.00 98.00 1,046 102,284 97.786 65.36 65.20 65.36 65.36 65.36 1,568 65.220 0.15%
2007-07-13 0 97.85 97.60 97.85 97.85 97.85 264 25,832 97.849 65.26 65.10 65.26 65.26 65.26 396 65.262 0.20%
2007-07-12 0 97.65 97.55 97.85 - - 0 0 - 65.13 65.06 65.26 - - 0 - 0.00%
2007-07-11 0 97.65 97.60 97.90 - - 668 65,397 97.900 65.13 65.10 65.30 - - 1,002 65.296 0.00%
2007-07-10 0 97.65 97.50 97.80 - - 1,000 97,500 97.500 65.13 65.03 65.23 - - 1,499 65.029 0.00%
2007-07-09 0 97.65 97.35 97.65 - - 0 0 - 65.13 64.93 65.13 - - 0 - -0.10%
2007-07-06 0 97.75 97.45 97.75 - - 84 8,186 97.452 65.20 65.00 65.20 - - 126 64.998 -0.05%
2007-07-05 0 97.80 97.55 97.80 - - 0 0 - 65.23 65.06 65.23 - - 0 - -0.10%
2007-07-04 0 97.90 97.60 97.90 98.00 98.00 300 29,400 98.000 65.30 65.10 65.30 65.36 65.36 450 65.363 0.15%
2007-07-03 0 97.75 97.75 98.00 - - 0 0 - 65.20 65.20 65.36 - - 0 - 0.10%
2007-06-29 0 97.65 97.40 97.65 - - 0 0 - 65.13 64.96 65.13 - - 0 - -0.05%
2007-06-28 0 97.70 97.50 97.75 - - 0 0 - 65.16 65.03 65.20 - - 0 - 0.00%
2007-06-27 0 97.70 97.55 97.80 - - 1,500 146,325 97.550 65.16 65.06 65.23 - - 2,249 65.063 0.00%
2007-06-26 0 97.70 97.60 97.80 - - 1,428 139,326 97.567 65.16 65.10 65.23 - - 2,141 65.074 0.00%
2007-06-25 0 97.70 97.70 97.75 97.70 97.70 600 58,560 97.600 65.16 65.16 65.20 65.16 65.16 900 65.096 0.21%
2007-06-22 0 97.50 97.25 97.50 - - 0 0 - 65.03 64.86 65.03 - - 0 - 0.00%
2007-06-21 0 97.50 97.40 97.60 - - 0 0 - 65.03 64.96 65.10 - - 0 - 0.00%
2007-06-20 0 97.50 97.50 97.70 97.50 97.50 600 58,500 97.500 65.03 65.03 65.16 65.03 65.03 900 65.029 0.10%
2007-06-18 0 97.40 97.40 97.60 97.40 97.40 300 29,220 97.400 64.96 64.96 65.10 64.96 64.96 450 64.963 0.00%
2007-06-15 0 97.40 97.20 97.45 - - 0 0 - 64.96 64.83 65.00 - - 0 - 0.00%
2007-06-14 0 97.40 97.35 97.40 97.40 97.40 140 13,596 97.114 64.96 64.93 64.96 64.96 64.96 210 64.772 0.15%
2007-06-13 0 97.25 97.10 97.25 - - 868 84,413 97.250 64.86 64.76 64.86 - - 1,301 64.863 -0.05%
2007-06-12 0 97.30 97.30 97.45 97.30 97.45 700 68,200 97.429 64.90 64.90 65.00 64.90 65.00 1,050 64.982 -0.10%
2007-06-11 0 97.40 97.40 97.55 - - 0 0 - 64.96 64.96 65.06 - - 0 - 0.52%
2007-06-08 0 96.90 96.90 97.25 96.85 97.25 2,500 242,325 96.930 64.63 64.63 64.86 64.60 64.86 3,748 64.649 -0.77%
2007-06-07 0 97.65 97.50 97.65 - - 0 0 - 65.13 65.03 65.13 - - 0 - 0.00%
2007-06-06 0 97.65 97.40 97.65 - - 0 0 - 65.13 64.96 65.13 - - 0 - -0.10%
2007-06-05 0 97.75 97.45 97.75 97.75 97.75 2,000 195,500 97.750 65.20 65.00 65.20 65.20 65.20 2,999 65.196 0.21%
2007-06-04 0 97.55 97.50 97.55 - - 200 19,530 97.650 65.06 65.03 65.06 - - 300 65.129 -0.36%
2007-06-01 0 97.90 97.80 97.90 97.90 97.90 2,400 234,960 97.900 65.30 65.23 65.30 65.30 65.30 3,598 65.296 -0.05%
2007-05-31 0 97.95 97.90 98.00 - - 0 0 - 65.33 65.30 65.36 - - 0 - 0.00%
2007-05-30 0 97.95 97.65 97.95 - - 1,200 117,540 97.950 65.33 65.13 65.33 - - 1,799 65.329 -0.36%
2007-05-29 0 98.30 98.10 98.30 - - 0 0 - 65.56 65.43 65.56 - - 0 - 0.00%
2007-05-28 0 98.30 98.10 98.30 98.35 98.35 5,500 540,900 98.346 65.56 65.43 65.56 65.60 65.60 8,246 65.593 -0.10%
2007-05-25 0 98.40 98.35 98.40 98.40 98.40 3,299 324,542 98.376 65.63 65.60 65.63 65.63 65.63 4,946 65.613 -0.35%
2007-05-23 0 98.75 98.45 98.75 - - 441 43,414 98.444 65.86 65.66 65.86 - - 661 65.659 -0.05%
2007-05-22 0 98.80 98.60 98.80 98.80 98.80 2,500 246,600 98.640 65.90 65.76 65.90 65.90 65.90 3,748 65.790 0.20%
2007-05-21 0 98.60 98.40 98.70 98.60 98.60 1,000 98,600 98.600 65.76 65.63 65.83 65.76 65.76 1,499 65.763 0.00%
2007-05-18 0 98.60 98.60 98.70 98.60 98.60 600 59,160 98.600 65.76 65.76 65.83 65.76 65.76 900 65.763 -0.25%
2007-05-17 0 98.85 98.85 98.95 - - 0 0 - 65.93 65.93 66.00 - - 0 - 0.00%
2007-05-16 0 98.85 98.85 98.95 98.70 98.85 7,554 745,652 98.710 65.93 65.93 66.00 65.83 65.93 11,326 65.836 0.00%
2007-05-15 0 98.85 98.65 98.85 98.80 98.85 485,260 47,943,698 98.800 65.93 65.80 65.93 65.90 65.93 727,562 65.896 0.25%
2007-05-14 0 98.60 98.60 98.80 - - 0 0 - 65.76 65.76 65.90 - - 0 - 0.05%
2007-05-11 0 98.55 98.55 98.85 - - 650 64,255 98.854 65.73 65.73 65.93 - - 975 65.932 0.00%
2007-05-10 0 98.55 98.50 98.80 - - 0 0 - 65.73 65.70 65.90 - - 0 - 0.00%
2007-05-09 0 98.55 98.55 98.80 - - 0 0 - 65.73 65.73 65.90 - - 0 - 0.00%
2007-05-08 0 98.55 98.55 98.80 - - 0 0 - 65.73 65.73 65.90 - - 0 - 0.05%
2007-05-07 0 98.50 98.50 98.80 98.50 98.55 10,000 985,250 98.525 65.70 65.70 65.90 65.70 65.73 14,993 65.713 0.10%
2007-05-04 0 98.40 98.35 98.65 - - 0 0 - 65.63 65.60 65.80 - - 0 - 0.00%
2007-05-03 0 98.40 98.40 98.65 98.40 98.50 600 59,080 98.467 65.63 65.63 65.80 65.63 65.70 900 65.674 -0.30%
2007-05-02 0 98.70 98.55 98.85 - - 0 0 - 65.83 65.73 65.93 - - 0 - 0.00%
2007-04-30 0 98.70 98.40 98.70 98.70 98.70 800 78,960 98.700 65.83 65.63 65.83 65.83 65.83 1,199 65.830 0.00%
2007-04-27 0 98.70 98.40 98.70 - - 0 0 - 65.83 65.63 65.83 - - 0 - 0.00%
2007-04-26 0 98.70 98.65 98.75 - - 0 0 - 65.83 65.80 65.86 - - 0 - 0.00%
2007-04-25 0 98.70 98.70 98.85 98.70 98.70 3,993 394,319 98.753 65.83 65.83 65.93 65.83 65.83 5,987 65.865 0.05%
2007-04-24 0 98.65 98.65 98.95 - - 0 0 - 65.80 65.80 66.00 - - 0 - 0.05%
2007-04-23 0 98.60 98.55 98.70 - - 200 19,740 98.700 65.76 65.73 65.83 - - 300 65.830 0.00%
2007-04-20 0 98.60 98.50 98.60 - - 0 0 - 65.76 65.70 65.76 - - 0 - 0.00%
2007-04-19 0 98.60 98.45 98.60 98.55 98.60 5,100 502,610 98.551 65.76 65.66 65.76 65.73 65.76 7,647 65.730 0.20%
2007-04-18 0 98.40 98.40 98.55 - - 0 0 - 65.63 65.63 65.73 - - 0 - 0.05%
2007-04-17 0 98.35 98.30 98.50 98.35 98.35 100 9,835 98.350 65.60 65.56 65.70 65.60 65.60 150 65.596 -0.20%
2007-04-16 0 98.55 98.30 98.55 98.50 98.55 1,700 167,495 98.527 65.73 65.56 65.73 65.70 65.73 2,549 65.714 -0.10%
2007-04-13 0 98.65 98.50 98.65 98.65 98.65 131 12,888 98.382 65.80 65.70 65.80 65.80 65.80 196 65.617 0.05%
2007-04-12 0 98.60 98.50 98.60 98.60 98.60 5,700 561,520 98.512 65.76 65.70 65.76 65.76 65.76 8,546 65.704 0.00%
2007-04-11 0 98.60 98.60 98.70 - - 0 0 - 65.76 65.76 65.83 - - 0 - 0.00%
2007-04-10 0 98.60 98.50 98.60 - - 0 0 - 65.76 65.70 65.76 - - 0 - -0.20%
2007-04-04 0 98.80 98.60 98.85 - - 10,000 988,500 98.850 65.90 65.76 65.93 - - 14,993 65.930 0.00%
2007-04-03 0 98.80 98.60 98.85 - - 0 0 - 65.90 65.76 65.93 - - 0 - 0.00%
2007-04-02 0 98.80 98.55 98.85 - - 0 0 - 65.90 65.73 65.93 - - 0 - 0.00%
2007-03-30 0 98.80 98.55 98.85 - - 1,700 168,010 98.829 65.90 65.73 65.93 - - 2,549 65.916 0.00%
2007-03-29 0 98.80 98.50 98.80 - - 100 9,880 98.800 65.90 65.70 65.90 - - 150 65.896 0.00%
2007-03-28 0 98.80 98.60 98.90 - - 5,000 494,250 98.850 65.90 65.76 65.96 - - 7,497 65.930 0.00%
2007-03-27 0 98.80 98.50 98.80 - - 0 0 - 65.90 65.70 65.90 - - 0 - 0.00%
2007-03-26 0 98.80 98.50 98.80 98.60 98.80 67,100 6,619,080 98.645 65.90 65.70 65.90 65.76 65.90 100,605 65.793 0.20%
2007-03-23 0 98.60 98.40 98.60 98.55 98.60 400 39,430 98.575 65.76 65.63 65.76 65.73 65.76 600 65.746 0.20%
2007-03-22 0 98.40 98.40 98.55 - - 0 0 - 65.63 65.63 65.73 - - 0 - 0.20%
2007-03-21 0 98.20 98.15 98.30 - - 0 0 - 65.50 65.46 65.56 - - 0 - 0.00%
2007-03-20 0 98.20 98.10 98.30 - - 239 23,444 98.092 65.50 65.43 65.56 - - 358 65.424 0.00%
2007-03-19 0 98.20 98.05 98.20 - - 0 0 - 65.50 65.40 65.50 - - 0 - 0.00%
2007-03-16 0 98.20 98.15 98.20 - - 111 10,894 98.144 65.50 65.46 65.50 - - 166 65.459 0.00%
2007-03-15 0 98.20 98.15 98.20 98.20 98.20 123 12,079 98.203 65.50 65.46 65.50 65.50 65.50 184 65.498 0.00%
2007-03-14 0 98.20 98.15 98.20 98.15 98.20 200 19,635 98.175 65.50 65.46 65.50 65.46 65.50 300 65.479 0.00%
2007-03-13 0 98.20 98.05 98.20 - - 711 69,927 98.350 65.50 65.40 65.50 - - 1,066 65.596 0.00%
2007-03-12 0 98.20 98.00 98.25 - - 0 0 - 65.50 65.36 65.53 - - 0 - 0.00%
2007-03-09 0 98.20 98.15 98.25 98.20 98.20 1,000 98,200 98.200 65.50 65.46 65.53 65.50 65.50 1,499 65.496 0.15%
2007-03-08 0 98.05 98.05 98.25 - - 1,300 127,465 98.050 65.40 65.40 65.53 - - 1,949 65.396 0.00%
2007-03-07 0 98.05 97.90 98.05 - - 0 0 - 65.40 65.30 65.40 - - 0 - 0.00%
2007-03-06 0 98.05 98.00 98.05 - - 0 0 - 65.40 65.36 65.40 - - 0 - 0.00%
2007-03-05 0 98.05 98.05 98.10 98.05 98.05 1,109 108,797 98.104 65.40 65.40 65.43 65.40 65.40 1,663 65.432 -0.25%
2007-03-02 0 98.30 98.05 98.30 - - 0 0 - 65.56 65.40 65.56 - - 0 - -0.05%
2007-03-01 0 98.35 98.05 98.35 - - 0 0 - 65.60 65.40 65.60 - - 0 - 0.00%
2007-02-28 0 98.35 98.20 98.40 98.20 98.35 42,300 4,157,220 98.279 65.60 65.50 65.63 65.50 65.60 63,421 65.549 0.20%
2007-02-27 0 98.15 98.05 98.15 - - 0 0 - 65.46 65.40 65.46 - - 0 - 0.00%
2007-02-26 0 98.15 98.05 98.15 98.05 98.15 13,100 1,285,550 98.134 65.46 65.40 65.46 65.40 65.46 19,641 65.452 0.00%
2007-02-23 0 98.15 97.95 98.20 98.10 98.15 17,000 1,668,050 98.121 65.46 65.33 65.50 65.43 65.46 25,489 65.443 0.15%
2007-02-22 0 98.00 97.95 98.15 98.00 98.00 6,200 607,940 98.055 65.36 65.33 65.46 65.36 65.36 9,296 65.399 -0.20%
2007-02-21 0 98.20 98.10 98.30 98.20 98.25 50,400 4,949,780 98.210 65.50 65.43 65.56 65.50 65.53 75,566 65.503 -0.15%
2007-02-16 0 98.35 98.25 98.35 98.35 98.35 2,100 206,535 98.350 65.60 65.53 65.60 65.60 65.60 3,149 65.596 0.05%
2007-02-15 0 98.30 98.15 98.30 98.20 98.30 10,123 994,091 98.201 65.56 65.46 65.56 65.50 65.56 15,178 65.497 0.41%
2007-02-14 0 97.90 97.90 98.05 - - 0 0 - 65.30 65.30 65.40 - - 0 - 0.05%
2007-02-13 0 97.85 97.85 98.05 - - 1,131 110,710 97.887 65.26 65.26 65.40 - - 1,696 65.287 0.05%
2007-02-12 0 97.80 97.80 97.95 97.80 97.95 3,009 294,580 97.900 65.23 65.23 65.33 65.23 65.33 4,511 65.296 -0.31%
2007-02-09 0 98.10 97.90 98.10 - - 0 0 - 65.43 65.30 65.43 - - 0 - -0.05%
2007-02-08 0 98.15 98.00 98.15 - - 0 0 - 65.46 65.36 65.46 - - 0 - 0.00%
2007-02-07 0 98.15 98.05 98.15 - - 0 0 - 65.46 65.40 65.46 - - 0 - 0.00%
2007-02-06 0 98.15 97.95 98.15 97.95 98.15 19,653 1,928,061 98.105 65.46 65.33 65.46 65.33 65.46 29,466 65.433 0.05%
2007-02-05 0 98.10 98.00 98.10 98.10 98.10 1,000 98,100 98.100 65.43 65.36 65.43 65.43 65.43 1,499 65.429 0.00%
2007-02-02 0 98.10 98.00 98.15 - - 100 9,815 98.150 65.43 65.36 65.46 - - 150 65.463 0.00%
2007-02-01 0 98.10 98.10 98.25 98.10 98.10 1,000 98,100 98.100 65.43 65.43 65.53 65.43 65.43 1,499 65.429 0.00%
2007-01-31 0 98.10 98.00 98.10 98.00 98.10 7,700 755,320 98.094 65.43 65.36 65.43 65.36 65.43 11,545 65.425 0.10%
2007-01-30 0 98.00 97.85 98.00 97.95 98.00 1,800 176,365 97.981 65.36 65.26 65.36 65.33 65.36 2,699 65.350 -0.17%
2007-01-29 0 100.2 100.1 100.2 100.2 100.2 800 80,120 100.15 65.48 65.44 65.51 65.48 65.48 1,224 65.476 0.10%
2007-01-26 0 100.1 100.1 100.3 100.0 100.0 902 90,198 99.998 65.41 65.41 65.54 65.38 65.38 1,380 65.377 -0.35%
2007-01-25 0 100.4 100.3 100.5 - - 0 0 - 65.64 65.54 65.67 - - 0 - 0.00%
2007-01-24 0 100.4 100.4 100.4 100.4 100.4 1,500 150,575 100.38 65.64 65.61 65.64 65.64 65.64 2,294 65.629 0.05%
2007-01-23 0 100.4 100.3 100.4 100.4 100.4 15,500 1,555,425 100.35 65.61 65.57 65.61 65.61 65.61 23,708 65.607 0.00%
2007-01-22 0 100.4 100.3 100.4 100.4 100.4 5,100 511,785 100.35 65.61 65.54 65.61 65.61 65.61 7,801 65.607 -0.15%
2007-01-19 0 100.5 100.4 100.5 - - 0 0 - 65.70 65.64 65.70 - - 0 - -0.10%
2007-01-18 0 100.6 100.4 100.6 - - 0 0 - 65.77 65.64 65.77 - - 0 - -0.10%
2007-01-17 0 100.7 100.5 100.7 100.7 100.7 1,500 151,050 100.70 65.84 65.70 65.84 65.84 65.84 2,294 65.836 0.00%
2007-01-16 0 100.7 100.6 100.8 - - 9 904 100.44 65.84 65.74 65.87 - - 14 65.669 0.00%
2007-01-15 0 100.7 100.5 100.7 100.7 100.7 121 12,185 100.70 65.84 65.70 65.84 65.84 65.84 185 65.837 0.05%
2007-01-12 0 100.7 100.6 100.8 100.7 100.7 3,375 339,686 100.65 65.80 65.77 65.87 65.80 65.80 5,162 65.802 -0.15%
2007-01-11 0 100.8 100.8 101.0 100.8 100.8 1,919 193,559 100.86 65.90 65.90 66.03 65.90 65.90 2,935 65.943 -0.20%
2007-01-10 0 101.0 100.9 101.0 - - 0 0 - 66.03 65.97 66.03 - - 0 - -0.10%
2007-01-09 0 101.1 101.0 101.2 - - 100 10,095 100.95 66.10 66.00 66.13 - - 153 65.999 0.00%
2007-01-08 0 101.1 101.0 101.1 101.1 101.1 100 10,110 101.10 66.10 66.03 66.10 66.10 66.10 153 66.097 0.05%
2007-01-05 0 101.1 101.0 101.2 101.1 101.2 15,500 1,566,775 101.08 66.06 66.03 66.16 66.06 66.13 23,708 66.086 0.10%
2007-01-04 0 101.0 100.9 101.1 - - 1,000 100,900 100.90 66.00 65.97 66.10 - - 1,530 65.966 0.00%
2007-01-03 0 101.0 100.9 101.0 101.0 101.0 10,000 1,009,500 100.95 66.00 65.97 66.00 66.00 66.00 15,296 65.999 0.10%
2007-01-02 0 100.9 100.9 101.1 - - 1,027 103,757 101.03 65.93 65.93 66.06 - - 1,571 66.051 0.00%
2006-12-29 0 100.9 100.7 100.9 100.9 100.9 1,000 100,850 100.85 65.93 65.84 65.97 65.93 65.93 1,530 65.934 0.05%
2006-12-28 0 100.8 100.7 100.9 - - 45 4,529 100.64 65.90 65.84 65.97 - - 69 65.799 0.00%
2006-12-27 0 100.8 100.8 100.9 - - 0 0 - 65.90 65.90 65.97 - - 0 - 0.05%
2006-12-22 0 100.8 100.8 101.0 - - 36 3,625 100.69 65.87 65.87 66.00 - - 55 65.832 0.20%
2006-12-21 0 100.6 100.6 100.7 - - 0 0 - 65.74 65.77 65.84 - - 0 - 0.00%
2006-12-20 0 100.6 100.6 100.8 - - 0 0 - 65.74 65.74 65.87 - - 0 - 0.05%
2006-12-19 0 100.5 100.5 100.7 - - 0 0 - 65.70 65.70 65.84 - - 0 - 0.00%
2006-12-18 0 100.5 100.5 100.7 100.5 100.6 1,000 100,550 100.55 65.70 65.70 65.80 65.70 65.77 1,530 65.738 -0.10%
2006-12-15 0 100.6 100.5 100.6 100.6 100.6 1,200 120,645 100.54 65.77 65.67 65.77 65.77 65.77 1,835 65.729 0.00%
2006-12-14 0 100.6 100.5 100.6 100.6 100.6 230 23,114 100.50 65.77 65.67 65.77 65.77 65.77 352 65.702 -0.10%
2006-12-13 0 100.7 100.7 100.8 100.7 100.7 2,223 223,883 100.71 65.84 65.84 65.90 65.80 65.80 3,400 65.844 0.15%
2006-12-12 0 100.6 100.5 100.6 - - 0 0 - 65.74 65.70 65.74 - - 0 - 0.00%
2006-12-11 0 100.6 100.4 100.6 - - 500 50,275 100.55 65.74 65.64 65.74 - - 765 65.738 -0.25%
2006-12-08 0 100.8 100.7 100.8 - - 0 0 - 65.90 65.80 65.90 - - 0 - 0.00%
2006-12-07 0 100.8 100.7 100.8 - - 0 0 - 65.90 65.80 65.90 - - 0 - 0.00%
2006-12-06 0 100.8 100.8 101.0 100.8 100.8 8,500 856,900 100.81 65.90 65.90 66.00 65.90 65.90 13,001 65.909 -0.05%
2006-12-05 0 100.9 100.9 101.0 - - 200 20,170 100.85 65.93 65.93 66.00 - - 306 65.934 0.05%
2006-12-04 0 100.8 100.8 100.9 - - 0 0 - 65.90 65.90 65.97 - - 0 - 0.25%
2006-12-01 0 100.6 100.6 100.7 100.6 100.6 1,900 191,045 100.55 65.74 65.74 65.84 65.74 65.74 2,906 65.738 0.20%
2006-11-30 0 100.4 100.4 100.5 - - 0 0 - 65.61 65.61 65.70 - - 0 - 0.00%
2006-11-29 0 100.4 100.4 100.5 - - 0 0 - 65.61 65.61 65.67 - - 0 - 0.10%
2006-11-28 0 100.3 100.3 100.4 100.3 100.3 2,000 200,500 100.25 65.54 65.54 65.64 65.54 65.54 3,059 65.542 0.05%
2006-11-27 0 100.2 100.2 100.4 100.2 100.2 702 70,338 100.20 65.51 65.51 65.61 65.51 65.51 1,074 65.507 -0.05%
2006-11-24 0 100.3 100.2 100.3 - - 0 0 - 65.54 65.51 65.57 - - 0 - 0.00%
2006-11-23 0 100.3 100.3 100.4 - - 2,000 200,500 100.25 65.54 65.54 65.61 - - 3,059 65.542 0.05%
2006-11-22 0 100.2 100.2 100.3 100.2 100.2 500 50,100 100.20 65.51 65.51 65.57 65.51 65.51 765 65.509 0.00%
2006-11-21 0 100.2 100.1 100.3 100.2 100.2 10,000 1,002,000 100.20 65.51 65.44 65.54 65.51 65.51 15,296 65.509 0.10%
2006-11-20 0 100.1 100.1 100.2 100.1 100.1 1,036 103,704 100.10 65.44 65.44 65.51 65.44 65.44 1,585 65.444 0.15%
2006-11-17 0 99.95 99.95 100.1 99.90 99.90 100 9,990 99.900 65.35 65.35 65.41 65.31 65.31 153 65.313 -0.15%
2006-11-16 0 100.1 99.95 100.1 - - 0 0 - 65.44 65.35 65.44 - - 0 - -0.15%
2006-11-15 0 100.3 100.1 100.3 100.3 100.3 10,104 1,012,421 100.20 65.54 65.44 65.54 65.54 65.54 15,455 65.509 0.25%
2006-11-14 0 100.0 100.0 100.1 100.0 100.1 50,000 5,000,040 100.00 65.38 65.38 65.44 65.38 65.44 76,478 65.379 -0.05%
2006-11-13 0 100.1 100.1 100.2 - - 11,006 1,101,751 100.10 65.41 65.41 65.51 - - 16,834 65.446 0.00%
2006-11-10 0 100.1 99.90 100.1 100.1 100.1 12,000 1,200,100 100.01 65.41 65.31 65.41 65.41 65.41 18,355 65.384 0.20%
2006-11-09 0 99.85 99.85 99.95 - - 0 0 - 65.28 65.28 65.35 - - 0 - 0.10%
2006-11-08 0 99.75 99.75 99.90 - - 0 0 - 65.21 65.21 65.31 - - 0 - 0.00%
2006-11-07 0 99.75 99.70 99.80 99.75 99.75 4,644 463,225 99.747 65.21 65.18 65.25 65.21 65.21 7,103 65.213 0.15%
2006-11-06 0 99.60 99.50 99.60 99.60 99.60 1,200 119,470 99.558 65.12 65.05 65.12 65.12 65.12 1,835 65.089 -0.35%
2006-11-03 0 99.95 99.90 100.0 99.95 99.95 1,000 99,950 99.950 65.35 65.31 65.38 65.35 65.35 1,530 65.345 -0.05%
2006-11-02 0 100.0 99.95 100.1 100.0 100.0 2,000 200,000 100.00 65.38 65.35 65.44 65.38 65.38 3,059 65.378 0.00%
2006-11-01 0 100.0 99.90 100.0 100.0 100.0 3,300 330,000 100.00 65.38 65.31 65.38 65.38 65.38 5,048 65.378 0.25%
2006-10-31 0 99.75 99.75 99.85 - - 0 0 - 65.21 65.21 65.28 - - 0 - 0.15%
2006-10-27 0 99.60 99.60 99.70 - - 0 0 - 65.12 65.12 65.18 - - 0 - 0.20%
2006-10-26 0 99.40 99.40 99.45 99.40 99.40 500 49,700 99.400 64.99 64.99 65.02 64.99 64.99 765 64.986 0.15%
2006-10-25 0 99.25 99.15 99.25 - - 0 0 - 64.89 64.82 64.89 - - 0 - 0.00%
2006-10-24 0 99.25 99.20 99.30 - - 0 0 - 64.89 64.86 64.92 - - 0 - 0.00%
2006-10-23 0 99.25 99.25 99.35 - - 0 0 - 64.89 64.89 64.95 - - 0 - 0.00%
2006-10-20 0 99.25 99.25 99.35 99.25 99.25 500 49,625 99.250 64.89 64.89 64.95 64.89 64.89 765 64.888 0.00%
2006-10-19 0 99.25 99.25 99.35 - - 0 0 - 64.89 64.89 64.95 - - 0 - 0.10%
2006-10-18 0 99.15 99.05 99.15 - - 0 0 - 64.82 64.76 64.82 - - 0 - -0.05%
2006-10-17 0 99.20 99.20 99.30 - - 0 0 - 64.86 64.86 64.92 - - 0 - 0.05%
2006-10-16 0 99.15 99.05 99.15 - - 1,000 98,950 98.950 64.82 64.76 64.82 - - 1,530 64.692 0.00%
2006-10-13 0 99.15 99.05 99.15 99.15 99.15 107 10,609 99.150 64.82 64.76 64.82 64.82 64.82 164 64.822 0.05%
2006-10-12 0 99.10 98.95 99.10 - - 0 0 - 64.79 64.69 64.79 - - 0 - -0.10%
2006-10-11 0 99.20 99.05 99.20 - - 992 98,357 99.150 64.86 64.76 64.86 - - 1,517 64.823 0.00%
2006-10-10 0 99.20 99.15 99.25 - - 0 0 - 64.86 64.82 64.89 - - 0 - 0.00%
2006-10-09 0 99.20 99.10 99.25 99.20 99.20 10,000 992,000 99.200 64.86 64.79 64.89 64.86 64.86 15,296 64.855 -0.20%
2006-10-06 0 99.40 99.40 99.50 - - 0 0 - 64.99 64.99 65.05 - - 0 - 0.05%
2006-10-05 0 99.35 99.35 99.45 - - 500 49,725 99.450 64.95 64.95 65.02 - - 765 65.019 0.10%
2006-10-04 0 99.25 99.10 99.25 99.25 99.25 2,300 228,275 99.250 64.89 64.79 64.89 64.89 64.89 3,518 64.888 -0.05%
2006-10-03 0 99.30 99.25 99.30 - - 0 0 - 64.92 64.89 64.92 - - 0 - -0.05%
2006-09-29 0 99.35 99.35 99.40 - - 0 0 - 64.95 64.95 64.99 - - 0 - 0.00%
2006-09-28 0 99.35 99.35 99.45 - - 0 0 - 64.95 64.95 65.02 - - 0 - 0.00%
2006-09-27 0 99.35 99.35 99.40 99.30 99.30 10,000 993,000 99.300 64.95 64.95 64.99 64.92 64.92 15,296 64.920 -0.15%
2006-09-26 0 99.50 99.50 99.55 - - 0 0 - 65.05 65.05 65.08 - - 0 - 0.05%
2006-09-25 0 99.45 99.45 99.55 99.45 99.45 500 49,725 99.450 65.02 65.02 65.08 65.02 65.02 765 65.019 0.20%
2006-09-22 0 99.25 99.25 99.30 - - 1,000 99,250 99.250 64.89 64.89 64.92 - - 1,530 64.888 0.46%
2006-09-21 0 98.80 98.80 98.90 98.80 98.80 10,500 1,037,400 98.800 64.59 64.59 64.66 64.59 64.59 16,060 64.594 0.10%
2006-09-20 0 98.70 98.70 98.80 - - 0 0 - 64.53 64.53 64.59 - - 0 - 0.15%
2006-09-19 0 98.55 98.45 98.55 - - 0 0 - 64.43 64.36 64.43 - - 0 - -0.05%
2006-09-18 0 98.60 98.45 98.60 - - 0 0 - 64.46 64.36 64.46 - - 0 - 0.00%
2006-09-15 0 98.60 98.60 98.65 98.50 98.55 50,000 4,925,500 98.510 64.46 64.46 64.50 64.40 64.43 76,478 64.404 -0.20%
2006-09-14 0 98.80 98.70 98.80 98.80 98.80 128 12,646 98.797 64.59 64.53 64.59 64.59 64.59 196 64.592 0.15%
2006-09-13 0 98.65 98.50 98.65 98.65 98.65 1,017 100,327 98.650 64.50 64.40 64.50 64.50 64.50 1,556 64.495 0.10%
2006-09-12 0 98.55 98.50 98.60 98.55 98.55 3,500 344,925 98.550 64.43 64.40 64.46 64.43 64.43 5,353 64.430 0.05%
2006-09-11 0 98.50 98.50 98.60 - - 0 0 - 64.40 64.40 64.46 - - 0 - 0.00%
2006-09-08 0 98.50 98.45 98.55 - - 0 0 - 64.40 64.36 64.43 - - 0 - 0.00%
2006-09-07 0 98.50 98.45 98.50 98.50 98.50 1,000 98,500 98.500 64.40 64.36 64.40 64.40 64.40 1,530 64.397 -0.05%
2006-09-06 0 98.55 98.45 98.55 - - 0 0 - 64.43 64.36 64.43 - - 0 - 0.00%
2006-09-05 0 98.55 98.55 98.65 98.55 98.55 200 19,710 98.550 64.43 64.43 64.50 64.43 64.43 306 64.430 0.10%
2006-09-04 0 98.45 98.45 98.55 - - 0 0 - 64.36 64.36 64.43 - - 0 - 0.20%
2006-09-01 0 98.25 98.25 98.35 98.25 98.25 700 68,775 98.250 64.23 64.23 64.30 64.23 64.23 1,071 64.234 0.20%
2006-08-31 0 98.05 98.05 98.15 - - 0 0 - 64.10 64.10 64.17 - - 0 - 0.26%
2006-08-30 0 97.80 97.80 97.95 - - 0 0 - 63.94 63.94 64.04 - - 0 - 0.00%
2006-08-29 0 97.80 97.75 97.85 - - 0 0 - 63.94 63.91 63.97 - - 0 - 0.00%
2006-08-28 0 97.80 97.80 97.90 - - 5,000 489,750 97.950 63.94 63.94 64.01 - - 7,648 64.038 0.05%
2006-08-25 0 97.75 97.75 97.85 - - 0 0 - 63.91 63.91 63.97 - - 0 - 0.00%
2006-08-24 0 97.75 97.75 97.85 - - 0 0 - 63.91 63.91 63.97 - - 0 - 0.05%
2006-08-23 0 97.70 97.70 97.80 - - 0 0 - 63.87 63.87 63.94 - - 0 - 0.05%
2006-08-22 0 97.65 97.65 97.80 - - 0 0 - 63.84 63.84 63.94 - - 0 - 0.10%
2006-08-21 0 97.55 97.55 97.65 - - 0 0 - 63.78 63.78 63.84 - - 0 - 0.21%
2006-08-18 0 97.35 97.30 97.45 - - 0 0 - 63.65 63.61 63.71 - - 0 - 0.00%
2006-08-17 0 97.35 97.30 97.40 97.35 97.35 2,800 272,580 97.350 63.65 63.61 63.68 63.65 63.65 4,283 63.646 0.10%
2006-08-16 0 97.25 97.10 97.25 97.25 97.25 427 41,497 97.183 63.58 63.48 63.58 63.58 63.58 653 63.536 0.26%
2006-08-15 0 97.00 96.85 97.00 97.00 97.00 120 11,640 97.000 63.42 63.32 63.42 63.42 63.42 184 63.417 0.00%
2006-08-14 0 97.00 96.95 97.10 97.00 97.05 1,400 135,855 97.039 63.42 63.38 63.48 63.42 63.45 2,141 63.442 -0.10%
2006-08-11 0 97.10 97.10 97.20 - - 1,027 99,824 97.200 63.48 63.48 63.55 - - 1,571 63.547 0.05%
2006-08-10 0 97.05 97.05 97.20 - - 0 0 - 63.45 63.45 63.55 - - 0 - 0.10%
2006-08-09 0 96.95 96.95 97.10 96.95 97.00 20,108 1,949,590 96.956 63.38 63.38 63.48 63.38 63.42 30,756 63.388 0.15%
2006-08-08 0 96.80 96.80 96.90 96.80 96.80 9,000 871,200 96.800 63.29 63.29 63.35 63.29 63.29 13,766 63.286 -0.05%
2006-08-07 0 96.85 96.85 96.90 - - 0 0 - 63.32 63.32 63.35 - - 0 - 0.21%
2006-08-04 0 96.65 96.60 96.75 - - 500 48,350 96.700 63.19 63.16 63.25 - - 765 63.221 0.00%
2006-08-03 0 96.65 96.65 96.70 - - 0 0 - 63.19 63.19 63.22 - - 0 - 0.05%
2006-08-02 0 96.60 96.60 96.70 - - 0 0 - 63.16 63.16 63.22 - - 0 - 0.10%
2006-08-01 0 96.50 96.50 96.60 - - 0 0 - 63.09 63.09 63.16 - - 0 - 0.00%
2006-07-31 0 96.50 96.50 96.55 - - 0 0 - 63.09 63.09 63.12 - - 0 - 0.26%
2006-07-28 0 96.25 96.25 96.40 96.25 96.40 5,400 519,780 96.256 62.93 62.93 63.02 62.93 63.02 8,260 62.930 0.02%
2006-07-27 0 98.35 98.25 98.40 98.35 98.35 50,000 4,917,500 98.350 62.91 62.85 62.95 62.91 62.91 78,163 62.913 0.31%
2006-07-26 0 98.05 98.05 98.15 98.05 98.05 1,200 117,660 98.050 62.72 62.72 62.79 62.72 62.72 1,876 62.721 -0.05%
2006-07-25 0 98.10 98.05 98.15 - - 0 0 - 62.75 62.72 62.79 - - 0 - 0.00%
2006-07-24 0 98.10 98.00 98.10 - - 0 0 - 62.75 62.69 62.75 - - 0 - 0.00%
2006-07-21 0 98.10 98.10 98.15 - - 0 0 - 62.75 62.75 62.79 - - 0 - 0.10%
2006-07-20 0 98.00 97.95 98.05 98.00 98.00 10,600 1,039,300 98.047 62.69 62.66 62.72 62.69 62.69 16,571 62.720 0.31%
2006-07-19 0 97.70 97.65 97.75 97.70 97.70 20,000 1,954,000 97.700 62.50 62.47 62.53 62.50 62.50 31,265 62.498 -0.10%
2006-07-18 0 97.80 97.70 97.80 - - 0 0 - 62.56 62.50 62.56 - - 0 - 0.00%
2006-07-17 0 97.80 97.75 97.80 97.80 97.80 1,000 97,800 97.800 62.56 62.53 62.56 62.56 62.56 1,563 62.562 0.05%
2006-07-14 0 97.75 97.75 97.85 - - 0 0 - 62.53 62.53 62.59 - - 0 - 0.00%
2006-07-13 0 97.75 97.70 97.80 97.75 97.75 322 31,476 97.752 62.53 62.50 62.56 62.53 62.53 503 62.531 0.05%
2006-07-12 0 97.70 97.70 97.80 - - 1,016 99,314 97.750 62.50 62.50 62.56 - - 1,588 62.530 0.10%
2006-07-11 0 97.60 97.60 97.70 97.55 97.55 200 19,510 97.550 62.43 62.43 62.50 62.40 62.40 313 62.402 0.05%
2006-07-10 0 97.55 97.55 97.70 - - 5,000 487,750 97.550 62.40 62.40 62.50 - - 7,816 62.402 0.10%
2006-07-07 0 97.45 97.40 97.50 - - 0 0 - 62.34 62.31 62.37 - - 0 - 0.00%
2006-07-06 0 97.45 97.30 97.45 - - 0 0 - 62.34 62.24 62.34 - - 0 - -0.05%
2006-07-05 0 97.50 97.45 97.60 97.50 97.55 40,000 3,900,250 97.506 62.37 62.34 62.43 62.37 62.40 62,530 62.374 -0.10%
2006-07-04 0 97.60 97.50 97.60 - - 0 0 - 62.43 62.37 62.43 - - 0 - 0.00%
2006-07-03 0 97.60 97.60 97.70 97.60 97.60 3,200 312,320 97.600 62.43 62.43 62.50 62.43 62.43 5,002 62.434 0.10%
2006-06-30 0 97.50 97.45 97.50 97.50 97.50 15,500 1,511,250 97.500 62.37 62.34 62.37 62.37 62.37 24,231 62.370 0.31%
2006-06-29 0 97.20 97.15 97.25 - - 15,000 1,458,750 97.250 62.18 62.15 62.21 - - 23,449 62.210 0.00%
2006-06-28 0 97.20 97.15 97.25 97.20 97.20 300 29,160 97.200 62.18 62.15 62.21 62.18 62.18 469 62.178 0.00%
2006-06-27 0 97.20 97.15 97.20 - - 0 0 - 62.18 62.15 62.18 - - 0 - 0.00%
2006-06-26 0 97.20 97.10 97.20 - - 0 0 - 62.18 62.11 62.18 - - 0 - -0.05%
2006-06-23 0 97.25 97.15 97.25 97.25 97.25 600 58,350 97.250 62.21 62.15 62.21 62.21 62.21 938 62.210 -0.15%
2006-06-22 0 97.40 97.25 97.40 97.40 97.40 1,900 185,060 97.400 62.31 62.21 62.31 62.31 62.31 2,970 62.306 0.05%
2006-06-21 0 97.35 97.25 97.35 - - 0 0 - 62.27 62.21 62.27 - - 0 - -0.05%
2006-06-20 0 97.40 97.30 97.40 - - 0 0 - 62.31 62.24 62.31 - - 0 - -0.10%
2006-06-19 0 97.50 97.40 97.50 97.50 97.50 2,000 195,000 97.500 62.37 62.31 62.37 62.37 62.37 3,127 62.370 -0.05%
2006-06-16 0 97.55 97.50 97.60 97.55 97.55 200 19,510 97.550 62.40 62.37 62.43 62.40 62.40 313 62.402 -0.05%
2006-06-15 0 97.60 97.50 97.60 97.60 97.60 100 9,760 97.600 62.43 62.37 62.43 62.43 62.43 156 62.434 -0.10%
2006-06-14 0 97.70 97.60 97.70 97.70 97.70 10,253 1,000,181 97.550 62.50 62.43 62.50 62.50 62.50 16,028 62.402 0.10%
2006-06-13 0 97.60 97.60 97.70 - - 1,093 106,731 97.650 62.43 62.43 62.50 - - 1,709 62.465 0.00%
2006-06-12 0 97.60 97.55 97.70 - - 0 0 - 62.43 62.40 62.50 - - 0 - 0.00%
2006-06-09 0 97.60 97.45 97.60 97.60 97.60 800 78,080 97.600 62.43 62.34 62.43 62.43 62.43 1,251 62.434 0.10%
2006-06-08 0 97.50 97.50 97.55 97.45 97.45 3,000 292,350 97.450 62.37 62.37 62.40 62.34 62.34 4,690 62.338 -0.10%
2006-06-07 0 97.60 97.50 97.60 - - 1,200 117,180 97.650 62.43 62.37 62.43 - - 1,876 62.466 0.00%
2006-06-06 0 97.60 97.60 97.65 - - 0 0 - 62.43 62.43 62.47 - - 0 - 0.00%
2006-06-05 0 97.60 97.60 97.70 97.60 97.60 1,000 97,600 97.600 62.43 62.43 62.50 62.43 62.43 1,563 62.434 0.31%
2006-06-02 0 97.30 97.30 97.40 - - 0 0 - 62.24 62.24 62.31 - - 0 - 0.10%
2006-06-01 0 97.20 97.10 97.20 - - 500 48,600 97.200 62.18 62.11 62.18 - - 782 62.178 -0.10%
2006-05-30 0 97.30 97.30 97.40 - - 1,000 97,300 97.300 62.24 62.24 62.31 - - 1,563 62.242 0.00%
2006-05-29 0 97.30 97.30 97.45 - - 0 0 - 62.24 62.24 62.34 - - 0 - 0.00%
2006-05-26 0 97.30 97.30 97.40 97.30 97.30 1,800 175,140 97.300 62.24 62.24 62.31 62.24 62.24 2,814 62.242 0.00%
2006-05-25 0 97.30 97.30 97.35 97.25 97.25 1,000 97,250 97.250 62.24 62.24 62.27 62.21 62.21 1,563 62.210 -0.10%
2006-05-24 0 97.40 97.30 97.40 97.40 97.40 400 38,960 97.400 62.31 62.24 62.31 62.31 62.31 625 62.306 0.00%
2006-05-23 0 97.40 97.35 97.40 - - 0 0 - 62.31 62.27 62.31 - - 0 - 0.00%
2006-05-22 0 97.40 97.35 97.40 - - 0 0 - 62.31 62.27 62.31 - - 0 - -0.05%
2006-05-19 0 97.45 97.40 97.50 97.40 97.45 1,000 97,410 97.410 62.34 62.31 62.37 62.31 62.34 1,563 62.312 0.10%
2006-05-18 0 97.35 97.25 97.35 - - 336 32,676 97.250 62.27 62.21 62.27 - - 525 62.210 0.00%
2006-05-17 0 97.35 97.35 97.40 - - 100 9,730 97.300 62.27 62.27 62.31 - - 156 62.242 0.10%
2006-05-16 0 97.25 97.20 97.30 - - 0 0 - 62.21 62.18 62.24 - - 0 - 0.00%
2006-05-15 0 97.25 97.10 97.25 97.30 97.30 201 19,557 97.299 62.21 62.11 62.21 62.24 62.24 314 62.241 -0.10%
2006-05-12 0 97.35 97.20 97.35 97.40 97.40 4,900 476,810 97.308 62.27 62.18 62.27 62.31 62.31 7,660 62.247 0.00%
2006-05-11 0 97.35 97.35 97.40 - - 1,552 151,165 97.400 62.27 62.27 62.31 - - 2,426 62.306 0.00%
2006-05-10 0 97.35 97.25 97.35 97.35 97.35 66,300 6,454,290 97.350 62.27 62.21 62.27 62.27 62.27 103,644 62.273 0.05%
2006-05-09 0 97.30 97.20 97.30 - - 9 875 97.222 62.24 62.18 62.24 - - 14 62.192 -0.05%
2006-05-08 0 97.35 97.25 97.35 97.25 97.35 50,500 4,911,175 97.251 62.27 62.21 62.27 62.21 62.27 78,945 62.210 0.26%
2006-05-04 0 97.10 97.05 97.20 - - 0 0 - 62.11 62.08 62.18 - - 0 - 0.00%
2006-05-03 0 97.10 97.10 97.20 97.10 97.20 2,900 281,740 97.152 62.11 62.11 62.18 62.11 62.18 4,533 62.147 -0.10%
2006-05-02 0 97.20 97.05 97.20 97.15 97.20 1,500 145,780 97.187 62.18 62.08 62.18 62.15 62.18 2,345 62.169 -0.05%
2006-04-28 0 97.25 97.25 97.35 - - 0 0 - 62.21 62.21 62.27 - - 0 - 0.26%
2006-04-27 0 97.00 97.00 97.10 96.95 97.00 23,900 2,318,280 96.999 62.05 62.05 62.11 62.02 62.05 37,362 62.049 -0.21%
2006-04-26 0 97.20 97.15 97.20 97.20 97.20 3,000 291,600 97.200 62.18 62.15 62.18 62.18 62.18 4,690 62.178 -0.21%
2006-04-25 0 97.40 97.35 97.45 97.30 97.40 30,599 2,980,283 97.398 62.31 62.27 62.34 62.24 62.31 47,834 62.304 0.21%
2006-04-24 0 97.20 97.20 97.25 - - 0 0 - 62.18 62.18 62.21 - - 0 - 0.00%
2006-04-21 0 97.20 97.15 97.20 - - 0 0 - 62.18 62.15 62.18 - - 0 - 0.00%
2006-04-20 0 97.20 97.15 97.25 97.20 97.20 1,000 97,200 97.200 62.18 62.15 62.21 62.18 62.18 1,563 62.178 -0.10%
2006-04-19 0 97.30 97.30 97.35 - - 0 0 - 62.24 62.24 62.27 - - 0 - 0.10%
2006-04-18 0 97.20 97.10 97.20 97.20 97.20 1,200 116,620 97.183 62.18 62.11 62.18 62.18 62.18 1,876 62.167 0.05%
2006-04-13 0 97.15 97.05 97.20 97.15 97.15 231 22,442 97.152 62.15 62.08 62.18 62.15 62.15 361 62.147 0.00%
2006-04-12 0 97.15 97.15 97.25 - - 1,204 117,089 97.250 62.15 62.15 62.21 - - 1,882 62.210 0.05%
2006-04-11 0 97.10 97.10 97.25 97.10 97.15 4,000 388,525 97.131 62.11 62.11 62.21 62.11 62.15 6,253 62.134 -0.15%
2006-04-10 0 97.25 97.10 97.25 97.25 97.25 1,100 106,975 97.250 62.21 62.11 62.21 62.21 62.21 1,720 62.210 -0.05%
2006-04-07 0 97.30 97.25 97.35 - - 0 0 - 62.24 62.21 62.27 - - 0 - 0.00%
2006-04-06 0 97.30 97.30 97.40 97.30 97.30 100 9,730 97.300 62.24 62.24 62.31 62.24 62.24 156 62.242 0.05%
2006-04-04 0 97.25 97.20 97.25 97.20 97.25 50,400 4,898,900 97.200 62.21 62.18 62.21 62.18 62.21 78,788 62.178 -0.10%
2006-04-03 0 97.35 97.20 97.35 - - 0 0 - 62.27 62.18 62.27 - - 0 - 0.00%
2006-03-31 0 97.35 97.20 97.35 - - 0 0 - 62.27 62.18 62.27 - - 0 - 0.00%
2006-03-30 0 97.35 97.30 97.40 - - 0 0 - 62.27 62.24 62.31 - - 0 - 0.00%
2006-03-29 0 97.35 97.25 97.35 97.35 97.35 800 77,880 97.350 62.27 62.21 62.27 62.27 62.27 1,251 62.274 -0.05%
2006-03-28 0 97.40 97.35 97.50 97.40 97.40 500 48,700 97.400 62.31 62.27 62.37 62.31 62.31 782 62.306 0.10%
2006-03-27 0 97.30 97.30 97.45 - - 0 0 - 62.24 62.24 62.34 - - 0 - 0.00%
2006-03-24 0 97.30 97.20 97.30 97.30 97.30 1,500 146,000 97.333 62.24 62.18 62.24 62.24 62.24 2,345 62.263 -0.15%
2006-03-23 0 97.45 97.35 97.45 - - 1,800 175,410 97.450 62.34 62.27 62.34 - - 2,814 62.338 0.00%
2006-03-22 0 97.45 97.35 97.45 - - 0 0 - 62.34 62.27 62.34 - - 0 - -0.15%
2006-03-21 0 97.60 97.50 97.60 - - 0 0 - 62.43 62.37 62.43 - - 0 - -0.05%
2006-03-20 0 97.65 97.50 97.65 - - 0 0 - 62.47 62.37 62.47 - - 0 - -0.05%
2006-03-17 0 97.70 97.60 97.75 97.70 97.70 1,936 189,135 97.694 62.50 62.43 62.53 62.50 62.50 3,026 62.494 0.21%
2006-03-16 0 97.50 97.40 97.50 - - 5,000 487,000 97.400 62.37 62.31 62.37 - - 7,816 62.306 -0.05%
2006-03-15 0 97.55 97.45 97.55 97.55 97.55 538 52,453 97.496 62.40 62.34 62.40 62.40 62.40 841 62.367 0.31%
2006-03-14 0 97.25 97.25 97.35 97.25 97.25 1,500 145,875 97.250 62.21 62.21 62.27 62.21 62.21 2,345 62.210 -0.05%
2006-03-13 0 97.30 97.15 97.30 - - 1,433 139,493 97.343 62.24 62.15 62.24 - - 2,240 62.269 -0.05%
2006-03-10 0 97.35 97.35 97.45 - - 0 0 - 62.27 62.27 62.34 - - 0 - 0.00%
2006-03-09 0 97.35 97.30 97.40 - - 0 0 - 62.27 62.24 62.31 - - 0 - 0.00%
2006-03-08 0 97.35 97.35 97.40 97.35 97.35 112,700 10,971,345 97.350 62.27 62.27 62.31 62.27 62.27 176,180 62.274 -0.15%
2006-03-07 0 97.50 97.40 97.50 97.50 97.50 1,500 146,250 97.500 62.37 62.31 62.37 62.37 62.37 2,345 62.370 0.00%
2006-03-06 0 97.50 97.40 97.55 97.50 97.55 3,800 370,565 97.517 62.37 62.31 62.40 62.37 62.40 5,940 62.381 -0.15%
2006-03-03 0 97.65 97.50 97.65 97.65 97.75 103,036 10,061,514 97.651 62.47 62.37 62.47 62.47 62.53 161,072 62.466 -0.15%
2006-03-02 0 97.80 97.75 97.85 97.80 97.80 3,600 352,105 97.807 62.56 62.53 62.59 62.56 62.56 5,628 62.566 0.00%
2006-03-01 0 97.80 97.80 97.90 - - 0 0 - 62.56 62.56 62.63 - - 0 - 0.05%
2006-02-28 0 97.75 97.70 97.80 97.75 97.80 4,000 391,050 97.763 62.53 62.50 62.56 62.53 62.56 6,253 62.538 -0.10%
2006-02-27 0 97.85 97.80 97.85 97.85 97.85 3,400 332,690 97.850 62.59 62.56 62.59 62.59 62.59 5,315 62.593 -0.05%
2006-02-24 0 97.90 97.85 97.90 97.90 97.90 4,200 411,180 97.900 62.63 62.59 62.63 62.63 62.63 6,566 62.625 -0.10%
2006-02-23 0 98.00 97.95 98.00 97.95 98.05 7,000 685,950 97.993 62.69 62.66 62.69 62.66 62.72 10,943 62.685 0.10%
2006-02-22 0 97.90 97.90 98.00 97.90 97.90 10,000 979,000 97.900 62.63 62.63 62.69 62.63 62.63 15,633 62.625 0.10%
2006-02-21 0 97.80 97.80 97.85 97.75 97.75 4,299 420,217 97.748 62.56 62.56 62.59 62.53 62.53 6,720 62.528 0.05%
2006-02-20 0 97.75 97.70 97.80 97.75 97.75 445 43,492 97.735 62.53 62.50 62.56 62.53 62.53 696 62.520 0.26%
2006-02-17 0 97.50 97.45 97.60 97.50 97.50 3,000 292,500 97.500 62.37 62.34 62.43 62.37 62.37 4,690 62.370 0.10%
2006-02-16 0 97.40 97.40 97.50 97.40 97.40 445 43,341 97.396 62.31 62.31 62.37 62.31 62.31 696 62.303 -0.05%
2006-02-15 0 97.45 97.40 97.45 97.45 97.45 2,235 217,801 97.450 62.34 62.31 62.34 62.34 62.34 3,494 62.338 -0.10%
2006-02-14 0 97.55 97.50 97.60 97.55 97.60 3,000 292,675 97.558 62.40 62.37 62.43 62.40 62.43 4,690 62.407 -0.10%
2006-02-13 0 97.65 97.55 97.65 97.60 97.70 52,199 5,094,792 97.603 62.47 62.40 62.47 62.43 62.50 81,601 62.436 -0.05%
2006-02-10 0 97.70 97.65 97.70 97.70 97.70 5,500 537,350 97.700 62.50 62.47 62.50 62.50 62.50 8,598 62.498 0.00%
2006-02-09 0 97.70 97.65 97.70 97.70 97.70 4,200 410,340 97.700 62.50 62.47 62.50 62.50 62.50 6,566 62.498 -0.20%
2006-02-08 0 97.90 97.85 97.90 97.90 97.90 3,600 352,440 97.900 62.63 62.59 62.63 62.63 62.63 5,628 62.625 -0.05%
2006-02-07 0 97.95 97.90 97.95 97.95 97.95 1,400 137,130 97.950 62.66 62.63 62.66 62.66 62.66 2,189 62.657 0.05%
2006-02-06 0 97.90 97.80 97.90 97.90 97.90 2,563 250,908 97.896 62.63 62.56 62.63 62.63 62.63 4,007 62.623 0.10%
2006-02-03 0 97.80 97.75 97.80 97.80 97.80 1,800 176,040 97.800 62.56 62.53 62.56 62.56 62.56 2,814 62.562 0.05%
2006-02-02 0 97.75 97.65 97.75 97.70 97.75 3,600 351,850 97.736 62.53 62.47 62.53 62.50 62.53 5,628 62.521 -0.15%
2006-02-01 0 97.90 97.85 97.90 97.90 97.90 4,200 411,180 97.900 62.63 62.59 62.63 62.63 62.63 6,566 62.625 0.00%
2006-01-27 0 97.90 97.85 97.90 97.90 97.90 5,922 579,764 97.900 62.63 62.59 62.63 62.63 62.63 9,258 62.625 -0.05%
2006-01-26 0 97.95 97.90 98.00 97.95 97.95 3,200 313,440 97.950 62.66 62.63 62.69 62.66 62.66 5,002 62.657 -0.18%
2006-01-25 0 100.5 100.4 100.5 100.5 100.5 1,200 120,600 100.50 62.77 62.71 62.77 62.77 62.77 1,921 62.773 -0.10%
2006-01-24 0 100.6 100.5 100.6 100.6 100.6 700 70,420 100.60 62.84 62.77 62.84 62.84 62.84 1,121 62.835 0.05%
2006-01-23 0 100.6 100.5 100.6 100.6 100.6 1,000 100,550 100.55 62.80 62.74 62.80 62.80 62.80 1,601 62.804 0.05%
2006-01-20 0 100.5 100.4 100.5 - - 0 0 - 62.77 62.68 62.77 - - 0 - -0.10%
2006-01-19 0 100.6 100.6 100.7 100.6 100.6 1,100 110,660 100.60 62.84 62.84 62.87 62.84 62.84 1,761 62.835 0.10%
2006-01-18 0 100.5 100.5 100.6 100.5 100.5 200 20,100 100.50 62.77 62.77 62.84 62.77 62.77 320 62.773 0.05%
2006-01-17 0 100.5 100.4 100.5 100.5 100.5 1,800 180,875 100.49 62.74 62.71 62.77 62.74 62.77 2,882 62.764 -0.05%
2006-01-16 0 100.5 100.5 100.6 100.5 100.6 2,100 211,150 100.55 62.77 62.77 62.84 62.77 62.84 3,362 62.802 0.30%
2006-01-13 0 100.2 100.2 100.3 100.2 100.3 2,322 232,697 100.21 62.59 62.59 62.65 62.59 62.65 3,718 62.594 -0.10%
2006-01-12 0 100.3 100.3 100.3 100.3 100.3 1,000 100,300 100.30 62.65 62.62 62.65 62.65 62.65 1,601 62.648 0.15%
2006-01-11 0 100.2 100.1 100.3 100.2 100.3 18,657 1,868,957 100.17 62.55 62.52 62.62 62.55 62.65 29,870 62.569 -0.20%
2006-01-10 0 100.4 100.3 100.4 100.4 100.4 3,550 356,263 100.36 62.68 62.62 62.71 62.68 62.71 5,684 62.683 0.15%
2006-01-09 0 100.2 100.1 100.2 100.1 100.2 2,050 205,363 100.18 62.59 62.52 62.59 62.52 62.59 3,282 62.571 0.10%
2006-01-06 0 100.1 100.1 100.2 100.1 100.1 200 20,020 100.10 62.52 62.52 62.55 62.52 62.52 320 62.523 0.00%
2006-01-05 0 100.1 100.1 100.1 100.1 100.1 1,800 180,180 100.10 62.52 62.49 62.52 62.52 62.52 2,882 62.523 0.10%
2006-01-04 0 100.0 99.95 100.0 100.0 100.0 2,037 203,663 99.982 62.46 62.43 62.46 62.46 62.46 3,261 62.449 0.25%
2006-01-03 0 99.75 99.75 99.80 99.75 99.75 400 39,900 99.750 62.30 62.30 62.34 62.30 62.30 640 62.304 0.00%
2005-12-30 0 99.75 99.70 99.75 99.75 99.75 5,900 588,525 99.750 62.30 62.27 62.30 62.30 62.30 9,446 62.304 0.00%
2005-12-29 0 99.75 99.70 99.75 99.75 99.75 2,300 229,425 99.750 62.30 62.27 62.30 62.30 62.30 3,682 62.304 0.10%
2005-12-28 0 99.65 99.65 99.75 - - 200 19,930 99.650 62.24 62.24 62.30 - - 320 62.242 0.15%
2005-12-23 0 99.50 99.45 99.55 99.50 99.50 2,400 238,800 99.500 62.15 62.12 62.18 62.15 62.15 3,842 62.148 0.10%
2005-12-22 0 99.40 99.35 99.40 99.40 99.40 2,300 228,620 99.400 62.09 62.05 62.09 62.09 62.09 3,682 62.086 0.00%
2005-12-21 0 99.40 99.35 99.40 99.40 99.40 2,500 248,500 99.400 62.09 62.05 62.09 62.09 62.09 4,003 62.086 -0.10%
2005-12-20 0 99.50 99.45 99.50 99.50 99.50 3,300 328,400 99.515 62.15 62.12 62.15 62.15 62.15 5,283 62.157 0.00%
2005-12-19 0 99.50 99.45 99.50 99.50 99.50 2,000 199,000 99.500 62.15 62.12 62.15 62.15 62.15 3,202 62.148 0.10%
2005-12-16 0 99.40 99.40 99.50 99.40 99.40 100 9,940 99.400 62.09 62.09 62.15 62.09 62.09 160 62.086 0.05%
2005-12-15 0 99.35 99.35 99.45 99.35 99.35 200 19,870 99.350 62.05 62.05 62.12 62.05 62.05 320 62.054 0.15%
2005-12-14 0 99.20 99.15 99.30 99.20 99.20 1,428 141,480 99.076 61.96 61.93 62.02 61.96 61.96 2,286 61.883 0.20%
2005-12-13 0 99.00 98.90 99.00 - - 1,040 102,960 99.000 61.84 61.77 61.84 - - 1,665 61.836 0.00%
2005-12-12 0 99.00 98.90 99.00 99.00 99.00 5,000 495,000 99.000 61.84 61.77 61.84 61.84 61.84 8,005 61.836 -0.05%
2005-12-09 0 99.05 99.05 99.15 99.05 99.05 800 79,240 99.050 61.87 61.87 61.93 61.87 61.87 1,281 61.867 0.20%
2005-12-08 0 98.85 98.85 98.95 98.85 98.85 100 9,885 98.850 61.74 61.74 61.80 61.74 61.74 160 61.742 -0.05%
2005-12-07 0 98.90 98.90 98.95 - - 1,000 98,900 98.900 61.77 61.77 61.80 - - 1,601 61.773 0.15%
2005-12-06 0 98.75 98.70 98.80 98.75 98.75 199 19,646 98.724 61.68 61.65 61.71 61.68 61.68 319 61.663 -0.10%
2005-12-05 0 98.85 98.85 99.00 - - 0 0 - 61.74 61.74 61.84 - - 0 - 0.05%
2005-12-02 0 98.80 98.80 98.85 - - 3,500 345,800 98.800 61.71 61.71 61.74 - - 5,604 61.711 0.10%
2005-12-01 0 98.70 98.70 98.80 98.70 98.70 1,800 177,790 98.772 61.65 61.65 61.71 61.65 61.65 2,882 61.693 -0.05%
2005-11-30 0 98.75 98.70 98.75 98.75 98.75 1,000 98,750 98.750 61.68 61.65 61.68 61.68 61.68 1,601 61.680 -0.20%
2005-11-29 0 98.95 98.90 99.00 98.95 98.95 3,000 296,850 98.950 61.80 61.77 61.84 61.80 61.80 4,803 61.804 0.05%
2005-11-28 0 98.90 98.85 98.95 98.90 99.00 52,200 5,162,620 98.901 61.77 61.74 61.80 61.77 61.84 83,573 61.774 0.00%
2005-11-25 0 98.90 98.80 98.90 98.90 98.90 2,300 227,470 98.900 61.77 61.71 61.77 61.77 61.77 3,682 61.773 0.00%
2005-11-24 0 98.90 98.80 98.90 - - 0 0 - 61.77 61.71 61.77 - - 0 - -0.05%
2005-11-23 0 98.95 98.95 99.10 98.85 98.95 50,019 4,949,367 98.950 61.80 61.80 61.90 61.74 61.80 80,081 61.804 0.35%
2005-11-22 0 98.60 98.60 98.65 - - 0 0 - 61.59 61.59 61.62 - - 0 - 0.05%
2005-11-21 0 98.55 98.50 98.55 98.55 98.55 2,100 206,905 98.526 61.55 61.52 61.55 61.55 61.55 3,362 61.540 0.00%
2005-11-18 0 98.55 98.50 98.55 98.55 98.55 1,300 128,115 98.550 61.55 61.52 61.55 61.55 61.55 2,081 61.555 0.31%
2005-11-17 0 98.25 98.25 98.30 - - 1,000 98,250 98.250 61.37 61.37 61.40 - - 1,601 61.367 0.10%
2005-11-16 0 98.15 98.15 98.20 - - 0 0 - 61.30 61.30 61.34 - - 0 - 0.10%
2005-11-15 0 98.05 98.05 98.10 98.05 98.10 728 71,402 98.080 61.24 61.24 61.27 61.24 61.27 1,166 61.261 -0.15%
2005-11-14 0 98.20 98.10 98.20 98.20 98.20 1,400 137,480 98.200 61.34 61.27 61.34 61.34 61.34 2,241 61.336 0.00%
2005-11-11 0 98.20 98.10 98.20 98.10 98.20 2,262 222,098 98.187 61.34 61.27 61.34 61.27 61.34 3,622 61.328 0.20%
2005-11-10 0 98.00 97.90 98.00 98.00 98.00 3,300 323,400 98.000 61.21 61.15 61.21 61.21 61.21 5,283 61.211 -0.15%
2005-11-09 0 98.15 98.15 98.20 - - 0 0 - 61.30 61.30 61.34 - - 0 - 0.15%
2005-11-08 0 98.00 98.00 98.05 98.00 98.00 400 39,200 98.000 61.21 61.21 61.24 61.21 61.21 640 61.211 0.10%
2005-11-07 0 97.90 97.85 97.90 97.90 97.90 1,800 176,220 97.900 61.15 61.12 61.15 61.15 61.15 2,882 61.149 0.05%
2005-11-04 0 97.85 97.80 97.85 97.85 97.85 2,799 273,887 97.852 61.12 61.09 61.12 61.12 61.12 4,481 61.118 -0.15%
2005-11-03 0 98.00 97.95 98.00 98.00 98.00 2,700 264,600 98.000 61.21 61.18 61.21 61.21 61.21 4,323 61.211 -0.20%
2005-11-02 0 98.20 98.10 98.20 98.20 98.20 2,300 225,860 98.200 61.34 61.27 61.34 61.34 61.34 3,682 61.336 0.05%
2005-11-01 0 98.15 98.05 98.20 98.15 98.20 53,000 5,202,050 98.152 61.30 61.24 61.34 61.30 61.34 84,854 61.306 -0.05%
2005-10-31 0 98.20 98.10 98.20 98.10 98.20 6,000 589,150 98.192 61.34 61.27 61.34 61.27 61.34 9,606 61.331 -0.10%
2005-10-28 0 98.30 98.20 98.30 98.30 98.30 2,000 196,600 98.300 61.40 61.34 61.40 61.40 61.40 3,202 61.398 -0.15%
2005-10-27 0 98.45 98.35 98.45 98.45 98.45 2,000 196,900 98.450 61.49 61.43 61.49 61.49 61.49 3,202 61.492 0.10%
2005-10-26 0 98.35 98.30 98.35 98.35 98.35 2,000 196,700 98.350 61.43 61.40 61.43 61.43 61.43 3,202 61.430 -0.35%
2005-10-25 0 98.70 98.65 98.70 98.70 98.70 2,000 197,400 98.700 61.65 61.62 61.65 61.65 61.65 3,202 61.648 -0.10%
2005-10-24 0 98.80 98.70 98.80 98.80 98.80 2,000 197,600 98.800 61.71 61.65 61.71 61.71 61.71 3,202 61.711 0.10%
2005-10-21 0 98.70 98.60 98.75 98.70 98.70 52,000 5,132,400 98.700 61.65 61.59 61.68 61.65 61.65 83,253 61.648 0.00%
2005-10-20 0 98.70 98.55 98.70 98.70 98.70 52,000 5,132,400 98.700 61.65 61.55 61.65 61.65 61.65 83,253 61.648 -0.05%
2005-10-19 0 98.75 98.75 98.85 98.70 98.80 3,200 316,055 98.767 61.68 61.68 61.74 61.65 61.71 5,123 61.690 0.10%
2005-10-18 0 98.65 98.60 98.65 98.55 98.65 2,409 237,557 98.612 61.62 61.59 61.62 61.55 61.62 3,857 61.594 0.10%
2005-10-17 0 98.55 98.55 98.60 98.55 98.60 1,876,100 184,894,815 98.553 61.55 61.55 61.59 61.55 61.59 3,003,668 61.556 0.05%
2005-10-14 0 98.50 98.50 98.60 98.50 98.60 2,015 198,499 98.511 61.52 61.52 61.59 61.52 61.59 3,226 61.530 -0.10%
2005-10-13 0 98.60 98.50 98.60 98.60 98.60 3,165 312,069 98.600 61.59 61.52 61.59 61.59 61.59 5,067 61.586 -0.05%
2005-10-12 0 98.65 98.55 98.65 98.60 98.65 2,500 246,610 98.644 61.62 61.55 61.62 61.59 61.62 4,003 61.613 -0.15%
2005-10-10 0 98.80 98.70 98.80 98.80 98.80 5,718 564,867 98.788 61.71 61.65 61.71 61.71 61.71 9,155 61.703 0.00%
2005-10-07 0 98.80 98.70 98.80 98.80 98.80 2,100 207,480 98.800 61.71 61.65 61.71 61.71 61.71 3,362 61.711 -0.05%
2005-10-06 0 98.85 98.85 98.90 98.85 98.85 30,000 2,965,500 98.850 61.74 61.74 61.77 61.74 61.74 48,031 61.742 0.15%
2005-10-05 0 98.70 98.65 98.70 98.60 98.70 7,000 690,700 98.671 61.65 61.62 61.65 61.59 61.65 11,207 61.630 0.05%
2005-10-04 0 98.65 98.60 98.65 98.65 98.65 2,100 207,160 98.648 61.62 61.59 61.62 61.62 61.62 3,362 61.616 -0.25%
2005-10-03 0 98.90 98.85 98.95 98.90 98.90 30,000 2,967,000 98.900 61.77 61.74 61.80 61.77 61.77 48,031 61.773 -0.05%
2005-09-30 0 98.95 98.95 99.00 98.95 98.95 30,000 2,968,500 98.950 61.80 61.80 61.84 61.80 61.80 48,031 61.804 -0.10%
2005-09-29 0 99.05 99.00 99.05 99.05 99.05 3,000 297,150 99.050 61.87 61.84 61.87 61.87 61.87 4,803 61.867 0.20%
2005-09-28 0 98.85 98.85 98.95 - - 0 0 - 61.74 61.74 61.80 - - 0 - 0.00%
2005-09-27 0 98.85 98.80 98.85 98.85 98.85 500 49,425 98.850 61.74 61.71 61.74 61.74 61.74 801 61.742 0.10%
2005-09-26 0 98.75 98.75 98.85 98.75 98.85 5,100 504,125 98.848 61.68 61.68 61.74 61.68 61.74 8,165 61.741 -0.40%
2005-09-23 0 99.15 99.10 99.15 99.15 99.15 2,000 198,300 99.150 61.93 61.90 61.93 61.93 61.93 3,202 61.929 -0.10%
2005-09-22 0 99.25 99.25 99.30 - - 800 79,400 99.250 61.99 61.99 62.02 - - 1,281 61.992 0.20%
2005-09-21 0 99.05 99.00 99.05 99.05 99.05 5,000 495,250 99.050 61.87 61.84 61.87 61.87 61.87 8,005 61.867 -0.10%
2005-09-20 0 99.15 99.10 99.15 - - 500 49,575 99.150 61.93 61.90 61.93 - - 801 61.929 -0.10%
2005-09-16 0 99.25 99.20 99.25 99.25 99.25 5,200 516,100 99.250 61.99 61.96 61.99 61.99 61.99 8,325 61.992 -0.10%
2005-09-15 0 99.35 99.30 99.35 99.35 99.35 10,500 1,043,175 99.350 62.05 62.02 62.05 62.05 62.05 16,811 62.054 -0.15%
2005-09-14 0 99.50 99.45 99.50 99.50 99.50 5,356 532,866 99.490 62.15 62.12 62.15 62.15 62.15 8,575 62.141 0.20%
2005-09-13 0 99.30 99.25 99.30 99.30 99.30 4,647 461,447 99.300 62.02 61.99 62.02 62.02 62.02 7,440 62.023 -0.05%
2005-09-12 0 99.35 99.30 99.40 99.35 99.35 5,200 516,620 99.350 62.05 62.02 62.09 62.05 62.05 8,325 62.054 0.00%
2005-09-09 0 99.35 99.25 99.35 99.25 99.35 293,400 29,141,790 99.324 62.05 61.99 62.05 61.99 62.05 469,738 62.038 -0.05%
2005-09-08 0 99.40 99.35 99.45 99.40 99.40 5,000 497,000 99.400 62.09 62.05 62.12 62.09 62.09 8,005 62.086 -0.05%
2005-09-07 0 99.45 99.40 99.45 99.50 99.50 8,000 796,000 99.500 62.12 62.09 62.12 62.15 62.15 12,808 62.148 -0.20%
2005-09-06 0 99.65 99.60 99.65 99.65 99.70 200,000 19,932,500 99.663 62.24 62.21 62.24 62.24 62.27 320,203 62.249 -0.10%
2005-09-05 0 99.75 99.65 99.75 - - 400 39,900 99.750 62.30 62.24 62.30 - - 640 62.304 -0.10%
2005-09-02 0 99.85 99.85 99.90 99.70 99.85 10,000 997,600 99.760 62.37 62.37 62.40 62.27 62.37 16,010 62.310 0.35%
2005-09-01 0 99.50 99.45 99.50 99.50 99.50 202,000 20,099,000 99.500 62.15 62.12 62.15 62.15 62.15 323,405 62.148 0.25%
2005-08-31 0 99.25 99.15 99.25 99.20 99.25 2,000 198,485 99.243 61.99 61.93 61.99 61.96 61.99 3,202 61.987 0.20%
2005-08-30 0 99.05 98.95 99.10 98.95 99.05 200,000 19,802,505 99.013 61.87 61.80 61.90 61.80 61.87 320,203 61.844 -0.05%
2005-08-29 0 99.10 99.05 99.10 99.05 99.10 5,200 515,295 99.095 61.90 61.87 61.90 61.87 61.90 8,325 61.895 0.10%
2005-08-26 0 99.00 98.95 99.00 98.85 99.00 112,000 11,078,000 98.911 61.84 61.80 61.84 61.74 61.84 179,314 61.780 0.10%
2005-08-25 0 98.90 98.75 98.90 98.85 98.90 205,000 20,271,985 98.888 61.77 61.68 61.77 61.74 61.77 328,208 61.766 0.05%
2005-08-24 0 98.85 98.80 98.85 98.85 98.95 198,500 19,631,750 98.901 61.74 61.71 61.74 61.74 61.80 317,802 61.774 -0.05%
2005-08-23 0 98.90 98.85 98.95 98.90 99.00 148,500 14,694,150 98.951 61.77 61.74 61.80 61.77 61.84 237,751 61.805 0.00%
2005-08-22 0 98.90 98.80 98.90 98.90 99.05 57,500 5,694,650 99.037 61.77 61.71 61.77 61.77 61.87 92,058 61.859 -0.15%
2005-08-19 0 99.05 99.00 99.10 99.05 99.05 8,000 792,400 99.050 61.87 61.84 61.90 61.87 61.87 12,808 61.867 0.10%
2005-08-18 0 98.95 98.85 98.95 98.85 98.95 200,619 19,846,237 98.925 61.80 61.74 61.80 61.74 61.80 321,194 61.789 -0.20%
2005-08-17 0 99.15 99.10 99.15 99.15 99.15 5,000 495,750 99.150 61.93 61.90 61.93 61.93 61.93 8,005 61.929 0.00%
2005-08-16 0 99.15 99.05 99.15 99.15 99.20 190,300 18,873,245 99.176 61.93 61.87 61.93 61.93 61.96 304,674 61.946 -0.15%
2005-08-15 0 99.30 99.20 99.30 99.20 99.35 654 64,945 99.304 62.02 61.96 62.02 61.96 62.05 1,047 62.026 0.15%
2005-08-12 0 99.15 99.00 99.15 99.15 99.15 500 49,575 99.150 61.93 61.84 61.93 61.93 61.93 801 61.929 0.30%
2005-08-11 0 98.85 98.75 98.85 98.90 98.90 887 87,724 98.900 61.74 61.68 61.74 61.77 61.77 1,420 61.773 0.15%
2005-08-10 0 98.70 98.70 98.80 98.70 98.70 1,200 118,490 98.742 61.65 61.65 61.71 61.65 61.65 1,921 61.674 0.10%
2005-08-09 0 98.60 98.60 98.70 98.60 98.60 500 49,300 98.600 61.59 61.59 61.65 61.59 61.59 801 61.586 -0.15%
2005-08-08 0 98.75 98.70 98.85 98.75 98.75 1,700 167,905 98.768 61.68 61.65 61.74 61.68 61.68 2,722 61.691 -0.40%
2005-08-05 0 99.15 99.10 99.15 99.15 99.20 1,300 128,905 99.158 61.93 61.90 61.93 61.93 61.96 2,081 61.934 -0.15%
2005-08-04 0 99.30 99.25 99.35 99.30 99.30 900 89,370 99.300 62.02 61.99 62.05 62.02 62.02 1,441 62.023 -0.05%
2005-08-03 0 99.35 99.25 99.35 - - 1,300 129,155 99.350 62.05 61.99 62.05 - - 2,081 62.054 -0.20%
2005-08-02 0 99.55 99.45 99.55 99.60 99.60 1,000 99,550 99.550 62.18 62.12 62.18 62.21 62.21 1,601 62.179 -0.10%
2005-08-01 0 99.65 99.55 99.65 99.65 99.70 1,900 189,445 99.708 62.24 62.18 62.24 62.24 62.27 3,042 62.278 -0.15%
2005-07-29 0 99.80 99.80 99.90 99.80 99.80 300 29,950 99.833 62.34 62.34 62.40 62.34 62.34 480 62.356 0.05%
2005-07-28 0 99.75 99.70 99.75 99.75 99.75 100 9,975 99.750 62.30 62.27 62.30 62.30 62.30 160 62.304 -0.10%
2005-07-27 0 99.85 99.80 99.85 99.80 99.85 600 59,900 99.833 62.37 62.34 62.37 62.34 62.37 961 62.356 -0.05%
2005-07-26 0 99.90 99.80 99.90 99.90 99.95 1,900 189,835 99.913 62.40 62.34 62.40 62.40 62.43 3,042 62.406 -0.05%
2005-07-25 0 99.95 99.95 100.0 - - 0 0 - 62.43 62.43 62.46 - - 0 - 0.00%
2005-07-22 0 99.95 99.90 100.0 99.95 100.0 5,800 579,860 99.976 62.43 62.40 62.46 62.43 62.46 9,286 62.445 -0.15%
2005-07-21 0 100.1 100.0 100.1 100.1 100.1 12,000 1,201,200 100.10 62.52 62.46 62.52 62.52 62.52 19,212 62.523 0.10%
2005-07-20 0 100.0 100.0 100.1 - - 0 0 - 62.46 62.46 62.49 - - 0 - 0.00%
2005-07-19 0 100.0 99.95 100.0 100.0 100.0 5,100 510,000 100.00 62.46 62.43 62.46 62.46 62.46 8,165 62.460 -0.05%
2005-07-18 0 100.1 100.0 100.1 100.0 100.1 22,500 2,250,140 100.01 62.49 62.46 62.49 62.46 62.52 36,023 62.464 -0.10%
2005-07-15 0 100.2 100.1 100.2 100.2 100.2 500 50,075 100.15 62.55 62.49 62.55 62.55 62.55 801 62.554 0.00%
2005-07-14 0 100.2 100.1 100.2 100.1 100.2 10,173 1,018,362 100.10 62.55 62.52 62.55 62.52 62.59 16,287 62.526 -0.20%
2005-07-13 0 100.4 100.3 100.4 100.4 100.4 4,279 429,538 100.38 62.68 62.62 62.68 62.68 62.71 6,851 62.699 0.00%
2005-07-12 0 100.4 100.4 100.5 - - 1,000 100,450 100.45 62.68 62.68 62.74 - - 1,601 62.741 0.05%
2005-07-11 0 100.3 100.3 100.4 100.3 100.3 20,900 2,095,225 100.25 62.65 62.65 62.68 62.62 62.62 33,461 62.616 0.05%
2005-07-08 0 100.3 100.3 100.4 - - 0 0 - 62.62 62.62 62.68 - - 0 - 0.10%
2005-07-07 0 100.2 100.2 100.3 - - 0 0 - 62.55 62.55 62.62 - - 0 - 0.05%
2005-07-06 0 100.1 100.1 100.2 100.1 100.1 9,200 920,970 100.11 62.52 62.52 62.55 62.52 62.52 14,729 62.526 -0.05%
2005-07-05 0 100.2 100.1 100.2 100.1 100.2 5,000 500,665 100.13 62.55 62.52 62.55 62.49 62.59 8,005 62.543 -0.10%
2005-07-04 0 100.3 100.2 100.3 100.3 100.3 3,600 360,945 100.26 62.62 62.59 62.62 62.62 62.65 5,764 62.624 -0.20%
2005-06-30 0 100.5 100.4 100.5 100.4 100.5 1,700 170,665 100.39 62.74 62.71 62.74 62.68 62.74 2,722 62.705 0.05%
2005-06-29 0 100.4 100.4 100.5 100.4 100.5 3,300 331,390 100.42 62.71 62.68 62.74 62.71 62.77 5,283 62.723 -0.10%
2005-06-28 0 100.5 100.5 100.6 100.5 100.5 300 30,150 100.50 62.77 62.77 62.80 62.77 62.77 480 62.773 -0.20%
2005-06-27 0 100.7 100.6 100.7 100.7 100.7 11,200 1,127,840 100.70 62.90 62.84 62.90 62.90 62.90 17,931 62.898 0.00%
2005-06-24 0 100.7 100.7 100.7 100.7 100.7 611,500 61,562,525 100.67 62.90 62.87 62.90 62.87 62.90 979,022 62.882 0.05%
2005-06-23 0 100.7 100.6 100.7 100.7 100.7 513,600 51,719,435 100.70 62.87 62.84 62.87 62.87 62.90 822,282 62.897 0.15%
2005-06-22 0 100.5 100.4 100.5 100.4 100.6 777,400 78,144,425 100.52 62.77 62.71 62.77 62.71 62.84 1,244,631 62.785 0.05%
2005-06-21 0 100.5 100.4 100.5 100.4 100.6 788,300 79,190,450 100.46 62.74 62.71 62.74 62.68 62.80 1,262,082 62.746

Webb-site Database - Powered By Linux Group

Back to top